Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucommune Intl Ltd (NQ: UK )

2.140 -0.030 (-1.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.60 44.80 43.10 44.40 3,350 -0.40(-0.89%)
Apr 29, 2021 46.40 46.40 43.80 44.80 2,174 -1.20(-2.61%)
Apr 28, 2021 47.20 47.20 46.00 46.00 1,331 -0.80(-1.71%)
Apr 27, 2021 46.40 47.20 45.60 46.80 1,026 -0.40(-0.85%)
Apr 26, 2021 44.20 47.40 43.80 47.20 6,247 +2.40(+5.36%)
Apr 23, 2021 44.40 45.60 43.00 44.80 5,540 +0.40(+0.90%)
Apr 22, 2021 48.40 48.80 44.00 44.40 8,733 -4.00(-8.26%)
Apr 21, 2021 45.00 49.51 45.00 48.40 4,261 +2.60(+5.68%)
Apr 20, 2021 45.40 46.80 44.20 45.80 2,939 -1.20(-2.55%)
Apr 19, 2021 46.00 48.00 46.00 47.00 4,460 +1.60(+3.52%)
Apr 16, 2021 50.00 50.20 44.80 45.40 9,380 -2.80(-5.81%)
Apr 15, 2021 47.00 52.80 42.00 48.20 27,834 +2.00(+4.33%)
Apr 14, 2021 43.60 47.00 40.40 46.20 20,258 +3.00(+6.94%)
Apr 13, 2021 49.40 49.60 38.60 43.20 43,275 -6.80(-13.60%)
Apr 12, 2021 55.00 55.00 46.80 50.00 13,982 -3.40(-6.37%)
Apr 09, 2021 58.80 59.18 49.81 53.40 16,745 -6.00(-10.10%)
Apr 08, 2021 60.20 61.00 58.00 59.40 2,727 +0.80(+1.37%)
Apr 07, 2021 61.60 62.00 58.00 58.60 3,926 -3.00(-4.87%)
Apr 06, 2021 61.60 61.80 60.60 61.60 2,492 +0.40(+0.65%)
Apr 05, 2021 64.80 65.80 60.60 61.20 6,319 -4.20(-6.42%)
Apr 01, 2021 60.40 65.40 59.80 65.40 7,235 +5.40(+9.00%)
Mar 31, 2021 58.20 60.00 58.20 60.00 1,882 +1.40(+2.39%)
Mar 30, 2021 60.20 60.20 58.00 58.60 1,715 -1.40(-2.33%)
Mar 29, 2021 60.00 61.12 58.80 60.00 1,741 -0.20(-0.33%)
Mar 26, 2021 58.60 60.20 58.60 60.20 4,250 +1.80(+3.08%)
Mar 25, 2021 60.00 60.00 58.00 58.40 5,095 -1.80(-2.99%)
Mar 24, 2021 62.60 63.60 60.20 60.20 4,606 -2.20(-3.53%)
Mar 23, 2021 64.80 66.60 62.00 62.40 7,746 -2.60(-4.00%)
Mar 22, 2021 63.60 65.00 61.40 65.00 3,650 +0.00(+0.00%)
Mar 19, 2021 63.40 65.00 62.00 65.00 4,410 +0.60(+0.93%)
Mar 18, 2021 64.20 65.80 63.80 64.40 5,655 -0.80(-1.23%)
Mar 17, 2021 64.60 66.60 62.00 65.20 12,292 +0.60(+0.93%)
Mar 16, 2021 65.00 69.60 64.00 64.60 27,096 -0.40(-0.62%)
Mar 15, 2021 64.00 65.40 64.00 65.00 4,670 +0.80(+1.25%)
Mar 12, 2021 62.60 65.00 62.00 64.20 3,280 -1.80(-2.73%)
Mar 11, 2021 65.00 66.00 63.20 66.00 4,015 +0.40(+0.61%)
Mar 10, 2021 66.00 66.00 62.00 65.60 8,421 +0.40(+0.61%)
Mar 09, 2021 60.40 66.00 60.00 65.20 7,439 +5.20(+8.67%)
Mar 08, 2021 58.60 60.80 58.60 60.00 5,191 +1.40(+2.39%)
Mar 05, 2021 64.60 64.60 53.50 58.60 21,445 -5.40(-8.44%)
Mar 04, 2021 67.80 68.00 64.00 64.00 17,630 -4.00(-5.88%)
Mar 03, 2021 68.80 69.40 67.80 68.00 8,050 -0.60(-0.87%)
Mar 02, 2021 68.80 68.80 67.80 68.60 4,942 -0.20(-0.29%)
Mar 01, 2021 68.80 69.00 67.80 68.80 7,185 +1.60(+2.38%)
Feb 26, 2021 68.00 69.00 67.00 67.20 17,520 -0.20(-0.30%)
Feb 25, 2021 69.40 69.40 67.20 67.40 18,212 -1.60(-2.32%)
Feb 24, 2021 67.40 70.00 67.40 69.00 17,971 +1.60(+2.37%)
Feb 23, 2021 72.40 72.80 66.60 67.40 57,233 -6.40(-8.67%)
Feb 22, 2021 74.40 79.00 73.00 73.80 81,766 -1.40(-1.86%)
Feb 19, 2021 73.20 78.00 73.04 75.20 56,810 +2.20(+3.01%)
Feb 18, 2021 71.20 74.20 70.40 73.00 22,507 +0.20(+0.27%)
Feb 17, 2021 74.20 75.00 71.20 72.80 19,869 -1.00(-1.36%)
Feb 16, 2021 73.60 75.40 73.00 73.80 25,976 +1.00(+1.37%)
Feb 12, 2021 72.00 75.80 71.80 72.80 27,980 +0.40(+0.55%)
Feb 11, 2021 73.60 74.37 70.60 72.40 25,037 -1.40(-1.90%)
Feb 10, 2021 76.00 76.20 70.00 73.80 39,716 -1.20(-1.60%)
Feb 09, 2021 73.00 76.60 72.40 75.00 21,666 +2.00(+2.74%)
Feb 08, 2021 73.00 77.00 71.00 73.00 80,476 +2.80(+3.99%)
Feb 05, 2021 67.40 71.00 67.20 70.20 49,815 +4.60(+7.01%)
Feb 04, 2021 67.40 67.80 64.80 65.60 17,722 -0.60(-0.91%)
Feb 03, 2021 64.60 66.80 61.60 66.20 31,000 +2.80(+4.42%)
Feb 02, 2021 68.00 68.00 61.00 63.40 47,404 -2.40(-3.65%)
Feb 01, 2021 70.00 71.00 64.00 65.80 68,556 -1.20(-1.79%)
Jan 29, 2021 73.40 74.00 66.20 67.00 183,560 -34.80(-34.18%)
Jan 28, 2021 122.60 124.20 99.80 101.80 29,826 -22.60(-18.17%)
Jan 27, 2021 112.43 130.45 107.60 124.40 22,555 +14.00(+12.68%)
Jan 26, 2021 97.80 111.00 97.20 110.40 21,191 +11.40(+11.52%)
Jan 25, 2021 97.40 100.80 96.00 99.00 16,039 +1.00(+1.02%)
Jan 22, 2021 99.60 101.00 94.60 98.00 17,470 +0.20(+0.20%)
Jan 21, 2021 99.40 102.40 95.80 97.80 9,346 -2.20(-2.20%)
Jan 20, 2021 101.20 101.20 95.20 100.00 6,622 +0.00(+0.00%)
Jan 19, 2021 107.00 107.00 97.00 100.00 7,980 -4.60(-4.40%)
Jan 15, 2021 109.40 111.80 101.60 104.60 6,095 -4.40(-4.04%)
Jan 14, 2021 111.20 112.00 109.00 109.00 5,247 -4.00(-3.54%)
Jan 13, 2021 116.20 116.20 113.00 113.00 4,220 -1.60(-1.40%)
Jan 12, 2021 114.00 118.00 110.00 114.60 5,272 +2.60(+2.32%)
Jan 11, 2021 112.80 112.80 106.60 112.00 4,674 -1.80(-1.58%)
Jan 08, 2021 112.80 117.00 112.00 113.80 4,465 +1.00(+0.89%)
Jan 07, 2021 113.00 114.00 110.00 112.80 2,310 +0.20(+0.18%)
Jan 06, 2021 114.40 116.00 111.60 112.60 2,180 +1.80(+1.62%)
Jan 05, 2021 125.20 125.20 109.60 110.80 6,677 -9.50(-7.90%)
Jan 04, 2021 129.00 129.00 119.60 120.30 2,251 -6.10(-4.83%)
Dec 31, 2020 126.40 126.40 126.40 2,312 +7.00(+5.86%)
Dec 30, 2020 119.00 124.20 117.00 119.40 2,312 +2.40(+2.05%)
Dec 29, 2020 122.80 122.80 115.00 117.00 2,282 -3.20(-2.66%)
Dec 28, 2020 121.00 123.40 118.00 120.20 2,699 -2.80(-2.28%)
Dec 24, 2020 128.20 128.20 120.40 123.00 3,015 +1.80(+1.49%)
Dec 23, 2020 119.20 126.40 119.00 121.20 2,106 +1.00(+0.83%)
Dec 22, 2020 124.20 126.00 118.20 120.20 2,540 -4.80(-3.84%)
Dec 21, 2020 127.00 129.60 123.20 125.00 2,349 -2.40(-1.88%)
Dec 18, 2020 123.52 130.80 123.52 127.40 1,985 -5.00(-3.78%)
Dec 17, 2020 129.93 134.05 129.93 132.40 2,273 -1.40(-1.05%)
Dec 16, 2020 129.00 133.80 129.00 133.80 273 +0.20(+0.15%)
Dec 15, 2020 143.40 143.40 126.50 133.60 2,087 -4.40(-3.19%)
Dec 14, 2020 135.00 149.00 134.60 138.00 5,416 +4.80(+3.60%)
Dec 11, 2020 121.00 137.60 120.00 133.20 3,030 +14.40(+12.12%)
Dec 10, 2020 112.00 123.80 106.80 118.80 4,037 +7.60(+6.83%)
Dec 09, 2020 117.60 117.60 111.20 111.20 1,103 -3.40(-2.97%)
Dec 08, 2020 126.80 126.80 114.00 114.60 5,604 -10.00(-8.03%)
Dec 07, 2020 134.00 134.00 124.60 124.60 7,627 -12.60(-9.18%)
Dec 04, 2020 138.80 150.00 131.00 137.20 8,630 -3.40(-2.42%)
Dec 03, 2020 142.00 142.10 140.00 140.60 838 -0.80(-0.57%)
Dec 02, 2020 140.17 142.05 136.60 141.40 1,160 +0.80(+0.57%)
Dec 01, 2020 138.00 147.30 137.20 140.60 3,380 -0.80(-0.57%)
Nov 30, 2020 155.00 159.00 140.00 141.40 7,280 -11.00(-7.22%)
Nov 27, 2020 142.00 162.34 134.00 152.40 10,520 +9.40(+6.57%)
Nov 25, 2020 161.60 161.60 140.80 143.00 13,680 -23.00(-13.86%)
Nov 24, 2020 185.00 185.00 150.42 166.00 17,699 -8.40(-4.82%)
Nov 23, 2020 170.00 184.40 170.00 174.40 9,523 +7.40(+4.43%)
Nov 20, 2020 171.00 171.07 162.00 167.00 2,745 -4.00(-2.34%)
Nov 19, 2020 169.60 179.20 160.00 171.00 11,823 -0.20(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.