Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

China Merchants Bank (OP: CIHKY )

22.86 -0.04 (-0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 31, 2012 9.570 9.580 9.542 9.580 2,697 +0.09(+0.95%)
May 30, 2012 9.670 9.670 9.370 9.490 1,157 -0.09(-0.94%)
May 29, 2012 9.410 9.580 9.410 9.580 1,966 +0.47(+5.16%)
May 25, 2012 9.110 9.110 9.110 9.110 241 -0.07(-0.76%)
May 24, 2012 9.220 9.220 9.180 9.180 2,500 -0.12(-1.29%)
May 23, 2012 9.300 9.300 9.300 9.300 1,120 -0.14(-1.48%)
May 21, 2012 9.440 9.440 9.440 0 +0.04(+0.43%)
May 18, 2012 9.300 9.400 9.100 9.400 1,297 -0.11(-1.16%)
May 17, 2012 9.510 9.510 9.510 9.510 100 -0.10(-1.04%)
May 16, 2012 9.610 9.610 9.610 9.610 220 -0.24(-2.44%)
May 15, 2012 9.800 9.850 9.800 9.850 621 +0.12(+1.23%)
May 14, 2012 9.720 9.830 9.550 9.730 2,677 -0.33(-3.28%)
May 11, 2012 10.02 10.06 10.02 10.06 746 -0.02(-0.20%)
May 10, 2012 10.14 10.15 10.08 10.08 1,254 -0.10(-1.02%)
May 09, 2012 10.18 10.18 10.18 10.18 1,419 +0.03(+0.33%)
May 08, 2012 10.22 10.22 10.15 10.15 3,000 -0.30(-2.87%)
May 07, 2012 10.40 10.45 10.40 10.45 2,914 -0.23(-2.15%)
May 04, 2012 10.52 10.68 10.52 10.68 1,842 -0.05(-0.47%)
May 03, 2012 10.62 10.73 10.62 10.73 1,229 -0.32(-2.90%)
May 02, 2012 11.05 11.05 11.05 11.05 481 -0.03(-0.27%)
May 01, 2012 10.95 11.08 10.95 11.08 1,556 +0.21(+1.93%)
Apr 30, 2012 10.87 10.87 10.87 10.87 159 +0.50(+4.82%)
Apr 27, 2012 10.79 10.79 10.37 10.37 624 -0.47(-4.34%)
Apr 26, 2012 10.82 10.87 10.47 10.84 1,144 +0.18(+1.69%)
Apr 25, 2012 10.66 10.66 10.66 10.66 354 +0.08(+0.76%)
Apr 24, 2012 10.58 10.58 10.58 10.58 334 +0.18(+1.73%)
Apr 23, 2012 10.63 10.63 10.18 10.40 2,574 -0.46(-4.24%)
Apr 20, 2012 10.91 10.91 10.86 10.86 1,853 +0.05(+0.46%)
Apr 19, 2012 10.81 10.81 10.81 10.81 196 +0.02(+0.19%)
Apr 18, 2012 10.36 10.79 10.36 10.79 707 +0.07(+0.67%)
Apr 17, 2012 10.71 10.76 10.71 10.72 690 +0.37(+3.56%)
Apr 16, 2012 10.35 10.35 10.35 10.35 240 -0.35(-3.27%)
Apr 13, 2012 10.75 10.75 10.70 10.70 694 +0.21(+2.00%)
Apr 12, 2012 10.41 10.49 10.41 10.49 3,528 +0.25(+2.44%)
Apr 11, 2012 10.24 10.24 10.10 10.24 1,576 +0.10(+0.99%)
Apr 10, 2012 10.02 10.19 10.02 10.14 1,355 -0.29(-2.78%)
Apr 04, 2012 10.43 10.43 10.43 0 +0.14(+1.36%)
Apr 02, 2012 10.29 10.29 10.29 0 +0.23(+2.29%)
Mar 30, 2012 10.08 10.08 10.06 10.06 389 +0.20(+2.03%)
Mar 29, 2012 9.750 9.860 9.710 9.860 2,160 -0.07(-0.70%)
Mar 27, 2012 9.930 9.930 9.930 0 -0.02(-0.20%)
Mar 26, 2012 9.750 9.950 9.750 9.950 1,845 +0.20(+2.05%)
Mar 23, 2012 9.750 9.750 9.750 9.750 715 -0.10(-1.02%)
Mar 22, 2012 9.850 9.850 9.850 9.850 1,500 -0.34(-3.34%)
Mar 21, 2012 10.15 10.19 9.900 10.19 859 +0.29(+2.93%)
Mar 20, 2012 10.12 10.32 9.900 9.900 627 -0.37(-3.60%)
Mar 19, 2012 10.55 10.55 10.27 10.27 11,553 -0.71(-6.47%)
Mar 16, 2012 10.98 10.98 10.98 10.98 2,235 -0.15(-1.35%)
Mar 14, 2012 11.13 11.13 11.13 0 +0.00(+0.00%)
Mar 13, 2012 11.13 11.13 11.13 11.13 2,084 +0.48(+4.51%)
Mar 12, 2012 10.90 10.90 10.65 10.65 1,155 +0.06(+0.57%)
Mar 08, 2012 10.59 10.59 10.59 0 -0.03(-0.28%)
Mar 07, 2012 10.76 10.76 10.50 10.62 2,216 -0.10(-0.93%)
Mar 06, 2012 10.73 10.73 10.72 10.72 7,974 -0.23(-2.10%)
Mar 05, 2012 11.07 11.07 10.95 10.95 881 -0.42(-3.69%)
Mar 02, 2012 11.37 11.37 11.37 11.37 688 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.