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

China Merchants Bank (OP: CIHKY )

21.89 -0.24 (-1.08%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 12, 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 (%)
May 30, 2014 9.290 9.290 9.190 9.190 1,335 +0.03(+0.33%)
May 29, 2014 9.160 9.160 9.160 9.160 1,627 +0.19(+2.16%)
May 28, 2014 8.966 8.966 8.966 8.966 251 +0.13(+1.43%)
May 22, 2014 8.840 8.840 8.840 140 -0.06(-0.67%)
May 21, 2014 8.900 8.900 8.900 8.900 145 +0.28(+3.20%)
May 20, 2014 8.624 8.624 8.624 8.624 141 -0.11(-1.21%)
May 19, 2014 8.730 8.730 8.730 8.730 3,008 -0.18(-2.02%)
May 16, 2014 8.910 8.910 8.910 8.910 218 +0.26(+3.01%)
May 15, 2014 8.650 8.650 8.650 8.650 647 -0.28(-3.14%)
May 14, 2014 8.840 8.930 8.840 8.930 3,854 +0.14(+1.59%)
May 13, 2014 8.781 8.790 8.781 8.790 10,079 -0.01(-0.11%)
May 12, 2014 8.800 8.800 8.750 8.800 1,328 +0.16(+1.85%)
May 09, 2014 8.600 8.640 8.600 8.640 11,973 -0.14(-1.59%)
May 08, 2014 8.780 8.780 8.780 8.780 10,007 +0.02(+0.23%)
May 07, 2014 8.630 8.760 8.610 8.760 1,176 +0.04(+0.42%)
May 06, 2014 8.600 8.730 8.600 8.723 1,835 -0.02(-0.19%)
May 05, 2014 8.739 8.740 8.739 8.740 2,405 -0.06(-0.68%)
May 02, 2014 8.880 8.880 8.700 8.800 4,976 -0.06(-0.68%)
May 01, 2014 8.970 8.970 8.860 8.860 6,691 +0.02(+0.23%)
Apr 29, 2014 8.840 8.840 8.840 4 -0.04(-0.45%)
Apr 28, 2014 8.880 8.880 8.880 8.880 1,015 +0.18(+2.07%)
Apr 25, 2014 8.685 8.700 8.670 8.700 6,251 -0.20(-2.25%)
Apr 24, 2014 8.900 8.900 8.900 8.900 1,429 +0.03(+0.37%)
Apr 22, 2014 8.867 8.867 8.867 17 -0.13(-1.48%)
Apr 17, 2014 9.000 9.000 9.000 9.000 69 +0.03(+0.33%)
Apr 16, 2014 8.970 8.970 8.970 8.970 234 +0.09(+1.01%)
Apr 15, 2014 8.810 8.880 8.770 8.880 7,298 -0.30(-3.27%)
Apr 14, 2014 9.130 9.180 9.130 9.180 885 +0.11(+1.21%)
Apr 11, 2014 9.070 9.070 9.070 9.070 0 -0.12(-1.31%)
Apr 10, 2014 9.188 9.190 9.170 9.190 6,204 -0.26(-2.76%)
Apr 08, 2014 9.451 9.451 9.451 4 +0.51(+5.72%)
Apr 07, 2014 8.941 8.941 8.940 8.940 539 -0.02(-0.22%)
Apr 04, 2014 9.070 9.070 8.922 8.960 0 +0.19(+2.19%)
Apr 02, 2014 8.768 8.768 8.768 0 -0.11(-1.26%)
Apr 01, 2014 8.880 8.880 8.880 8.880 870 -0.26(-2.84%)
Mar 31, 2014 8.970 9.160 8.970 9.140 5,768 +0.27(+3.04%)
Mar 28, 2014 8.860 8.870 8.860 8.870 0 +0.09(+1.03%)
Mar 27, 2014 8.780 8.780 8.780 8.780 400 +0.23(+2.67%)
Mar 26, 2014 8.569 8.570 8.552 8.552 3,324 +0.05(+0.61%)
Mar 25, 2014 8.370 8.510 8.370 8.500 1,808 +0.28(+3.41%)
Mar 24, 2014 8.240 8.340 8.210 8.220 6,141 +0.24(+3.01%)
Mar 21, 2014 8.030 8.030 7.980 7.980 593 +0.07(+0.88%)
Mar 20, 2014 7.900 7.910 7.900 7.910 918 +0.04(+0.44%)
Mar 19, 2014 7.979 7.979 7.875 7.875 746 -0.12(-1.56%)
Mar 18, 2014 8.000 8.000 8.000 8.000 876 -0.06(-0.79%)
Mar 17, 2014 8.160 8.160 8.000 8.064 1,268 +0.02(+0.30%)
Mar 14, 2014 8.000 8.040 7.950 8.040 0 +0.00(+0.00%)
Mar 13, 2014 8.200 8.200 8.040 8.040 959 -0.14(-1.71%)
Mar 12, 2014 8.150 8.180 8.075 8.180 12,164 -0.06(-0.73%)
Mar 11, 2014 8.280 8.280 8.240 8.240 1,700 -0.04(-0.48%)
Mar 10, 2014 8.280 8.280 8.240 8.280 1,876 +0.00(+0.00%)
Mar 07, 2014 8.445 8.450 8.280 8.280 0 -0.23(-2.70%)
Mar 06, 2014 8.510 8.510 8.510 8.510 893 +0.05(+0.59%)
Mar 05, 2014 8.380 8.520 8.380 8.460 1,472 +0.00(+0.00%)
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.