Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Aurora Mobile Ltd ADR (NQ: JG )

2.960 +0.080 (+2.78%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 13, 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 (%)
Jan 31, 2019 7.760 8.000 7.570 7.800 18,095 +0.07(+0.91%)
Jan 30, 2019 7.525 7.960 7.525 7.730 11,659 +0.02(+0.26%)
Jan 29, 2019 7.500 8.090 7.500 7.710 58,026 +0.21(+2.80%)
Jan 28, 2019 6.910 7.500 6.910 7.500 66,494 +0.68(+9.97%)
Jan 25, 2019 6.810 6.970 6.660 6.820 37,500 +0.16(+2.40%)
Jan 24, 2019 6.010 6.660 6.010 6.660 29,293 +0.64(+10.63%)
Jan 23, 2019 6.220 6.360 6.010 6.020 22,185 -0.11(-1.79%)
Jan 22, 2019 6.150 6.530 6.100 6.130 38,801 -0.16(-2.54%)
Jan 18, 2019 6.200 6.590 6.150 6.290 67,600 -0.11(-1.72%)
Jan 17, 2019 6.400 6.590 6.200 6.400 24,071 -0.02(-0.31%)
Jan 16, 2019 6.560 6.790 6.400 6.420 23,797 -0.13(-1.98%)
Jan 15, 2019 6.770 6.900 6.550 6.550 27,842 -0.22(-3.25%)
Jan 14, 2019 6.730 6.872 6.650 6.770 16,502 +0.04(+0.59%)
Jan 11, 2019 6.700 6.900 6.680 6.730 32,700 +0.03(+0.45%)
Jan 10, 2019 6.680 6.780 6.510 6.700 29,892 -0.09(-1.33%)
Jan 09, 2019 6.880 7.000 6.750 6.790 21,339 -0.07(-0.95%)
Jan 08, 2019 6.970 7.150 6.800 6.855 94,577 +0.02(+0.22%)
Jan 07, 2019 6.870 7.240 6.760 6.840 69,773 +0.04(+0.59%)
Jan 04, 2019 6.900 6.950 6.750 6.800 84,800 +0.00(+0.00%)
Jan 03, 2019 7.200 7.200 6.750 6.800 151,046 -0.06(-0.87%)
Jan 02, 2019 7.020 7.242 6.800 6.860 31,710 -0.16(-2.28%)
Dec 31, 2018 6.910 7.310 6.910 7.020 14,900 +0.11(+1.59%)
Dec 28, 2018 7.040 7.480 6.800 6.910 83,300 -0.07(-1.00%)
Dec 27, 2018 6.900 7.150 6.865 6.980 68,779 -0.04(-0.57%)
Dec 26, 2018 6.900 7.080 6.900 7.020 54,183 +0.08(+1.15%)
Dec 24, 2018 6.900 6.950 6.700 6.940 25,000 -0.04(-0.57%)
Dec 21, 2018 6.900 6.980 6.780 6.980 58,800 +0.03(+0.43%)
Dec 20, 2018 6.830 6.960 6.800 6.950 32,054 +0.13(+1.91%)
Dec 19, 2018 6.600 6.930 6.600 6.820 157,648 -0.01(-0.15%)
Dec 18, 2018 6.800 7.060 6.800 6.830 63,640 -0.07(-1.01%)
Dec 17, 2018 6.740 6.980 6.520 6.900 41,240 +0.04(+0.58%)
Dec 14, 2018 6.790 7.130 6.605 6.860 327,700 -0.12(-1.72%)
Dec 13, 2018 6.612 6.990 6.612 6.980 45,803 +0.27(+4.02%)
Dec 12, 2018 6.130 7.010 6.130 6.710 113,165 +0.62(+10.18%)
Dec 11, 2018 6.050 6.200 6.050 6.090 19,937 -0.06(-1.03%)
Dec 10, 2018 6.050 6.220 6.050 6.153 7,063 +0.08(+1.37%)
Dec 07, 2018 6.070 6.170 6.040 6.070 20,500 -0.08(-1.30%)
Dec 06, 2018 6.050 6.850 6.028 6.150 63,481 -0.04(-0.65%)
Dec 04, 2018 6.360 6.500 6.070 6.190 35,500 -0.01(-0.16%)
Dec 03, 2018 6.280 6.350 6.080 6.200 22,789 +0.05(+0.81%)
Nov 30, 2018 6.150 6.370 6.100 6.150 8,700 +0.13(+2.16%)
Nov 29, 2018 6.175 6.175 6.020 6.020 3,649 -0.06(-0.99%)
Nov 28, 2018 6.210 6.220 6.077 6.080 2,516 +0.03(+0.50%)
Nov 27, 2018 6.010 6.280 6.010 6.050 741 -0.03(-0.49%)
Nov 26, 2018 6.170 6.240 6.050 6.080 3,733 +0.04(+0.66%)
Nov 23, 2018 6.370 6.370 5.980 6.040 4,500 -0.02(-0.33%)
Nov 21, 2018 6.060 6.060 6.060 0 +0.04(+0.66%)
Nov 20, 2018 6.010 6.170 6.010 6.020 25,351 -0.20(-3.22%)
Nov 19, 2018 6.510 6.599 6.220 6.220 19,875 -0.13(-2.05%)
Nov 16, 2018 6.340 6.380 6.200 6.350 6,900 -0.03(-0.47%)
Nov 15, 2018 6.380 6.450 6.330 6.380 13,083 +0.14(+2.24%)
Nov 14, 2018 6.390 6.390 6.240 6.240 948 -0.04(-0.64%)
Nov 13, 2018 6.500 6.560 6.280 6.280 20,966 +0.04(+0.64%)
Nov 12, 2018 6.750 6.750 6.189 6.240 21,820 -0.61(-8.91%)
Nov 09, 2018 6.980 6.980 6.700 6.850 3,300 -0.15(-2.14%)
Nov 08, 2018 6.920 7.000 6.920 7.000 13,270 +0.00(+0.00%)
Nov 07, 2018 6.700 7.420 6.550 7.000 124,904 +0.23(+3.40%)
Nov 06, 2018 6.660 6.859 6.500 6.770 4,592 +0.07(+1.04%)
Nov 05, 2018 6.600 6.740 6.560 6.700 12,125 -0.29(-4.15%)
Nov 02, 2018 6.780 7.080 6.710 6.990 40,700 +0.24(+3.56%)
Nov 01, 2018 6.320 6.750 6.320 6.750 35,523 +0.53(+8.52%)
Oct 31, 2018 6.350 6.490 6.200 6.220 9,719 -0.10(-1.58%)
Oct 30, 2018 6.210 6.390 6.082 6.320 9,603 +0.22(+3.61%)
Oct 29, 2018 6.350 6.700 6.010 6.100 25,802 -0.17(-2.71%)
Oct 26, 2018 5.900 6.280 5.900 6.270 8,100 +0.13(+2.12%)
Oct 25, 2018 6.180 6.180 5.810 6.140 17,235 +0.13(+2.16%)
Oct 24, 2018 6.080 6.340 6.010 6.010 15,415 -0.17(-2.75%)
Oct 23, 2018 6.350 6.521 6.070 6.180 59,418 -0.57(-8.44%)
Oct 22, 2018 6.900 7.020 6.460 6.750 23,879 -0.02(-0.30%)
Oct 19, 2018 6.780 6.880 6.500 6.770 16,600 +0.17(+2.58%)
Oct 18, 2018 6.310 6.600 6.300 6.600 16,367 +0.10(+1.54%)
Oct 17, 2018 6.390 6.500 6.050 6.500 21,424 +0.11(+1.72%)
Oct 16, 2018 6.240 6.431 6.175 6.390 10,040 +0.16(+2.57%)
Oct 15, 2018 6.020 6.250 5.710 6.230 27,908 +0.18(+2.98%)
Oct 12, 2018 5.820 6.200 5.820 6.050 33,300 +0.35(+6.14%)
Oct 11, 2018 6.230 6.240 5.600 5.700 118,178 -0.59(-9.38%)
Oct 10, 2018 6.580 6.850 6.290 6.290 49,631 -0.36(-5.41%)
Oct 09, 2018 6.300 6.780 6.300 6.650 27,355 +0.33(+5.22%)
Oct 08, 2018 6.310 6.630 6.290 6.320 31,531 -0.08(-1.25%)
Oct 05, 2018 6.440 6.790 6.310 6.400 35,600 -0.05(-0.78%)
Oct 04, 2018 7.270 7.310 6.390 6.450 81,613 -0.55(-7.86%)
Oct 03, 2018 6.580 7.030 6.580 7.000 67,103 +0.38(+5.74%)
Oct 02, 2018 6.700 6.830 6.480 6.620 90,708 -0.04(-0.60%)
Oct 01, 2018 6.960 7.194 6.620 6.660 80,130 -0.20(-2.92%)
Sep 28, 2018 6.560 6.980 6.560 6.860 77,300 +0.19(+2.85%)
Sep 27, 2018 7.320 7.350 6.420 6.670 209,956 -0.72(-9.74%)
Sep 26, 2018 7.410 7.680 7.210 7.390 30,288 +0.02(+0.27%)
Sep 25, 2018 7.470 7.600 7.020 7.370 117,437 -0.15(-1.99%)
Sep 24, 2018 7.600 7.890 7.060 7.520 171,323 -0.72(-8.74%)
Sep 21, 2018 8.500 8.500 8.110 8.240 40,700 -0.10(-1.20%)
Sep 20, 2018 8.500 8.515 8.070 8.340 47,081 +0.12(+1.46%)
Sep 19, 2018 8.130 8.480 8.030 8.220 90,758 +0.02(+0.24%)
Sep 18, 2018 8.170 8.470 8.140 8.200 45,207 +0.01(+0.12%)
Sep 17, 2018 8.400 8.550 8.122 8.190 61,137 -0.31(-3.65%)
Sep 14, 2018 8.590 8.780 8.480 8.500 111,100 +0.01(+0.12%)
Sep 13, 2018 8.540 8.980 8.084 8.490 188,625 +0.05(+0.59%)
Sep 12, 2018 8.320 8.738 8.040 8.440 216,086 +0.25(+3.05%)
Sep 11, 2018 7.950 8.250 7.760 8.190 114,154 +0.16(+2.06%)
Sep 10, 2018 8.030 8.250 7.600 8.025 157,596 +0.20(+2.49%)
Sep 07, 2018 9.890 10.00 7.760 7.830 595,200 -1.66(-17.49%)
Sep 06, 2018 8.550 10.24 7.890 9.490 429,983 +0.93(+10.86%)
Sep 05, 2018 9.380 9.380 8.400 8.560 666,045 -1.01(-10.55%)
Sep 04, 2018 10.40 10.40 9.570 9.570 393,704 -0.93(-8.86%)
Aug 31, 2018 10.50 10.50 10.50 0 -0.77(-6.83%)
Aug 30, 2018 11.50 11.72 10.87 11.27 791,463 -0.10(-0.88%)
Aug 29, 2018 9.900 11.72 9.680 11.37 540,329 +1.76(+18.31%)
Aug 28, 2018 9.320 9.810 8.510 9.610 354,589 +0.26(+2.78%)
Aug 27, 2018 8.700 9.350 8.600 9.350 479,185 +0.85(+10.00%)
Aug 24, 2018 8.110 8.680 7.780 8.500 531,200 +0.36(+4.42%)
Aug 23, 2018 7.220 8.550 7.000 8.140 540,787 +1.12(+15.95%)
Aug 22, 2018 7.430 7.924 6.900 7.020 256,294 -0.52(-6.90%)
Aug 21, 2018 6.600 7.990 6.300 7.540 479,432 +1.43(+23.40%)
Aug 20, 2018 6.360 6.790 5.950 6.110 371,710 +0.16(+2.69%)
Aug 17, 2018 5.640 6.100 5.610 5.950 89,100 +0.25(+4.39%)
Aug 16, 2018 5.580 5.840 5.580 5.700 65,821 +0.29(+5.36%)
Aug 15, 2018 5.700 5.790 5.400 5.410 167,264 -0.45(-7.68%)
Aug 14, 2018 5.560 6.480 5.500 5.860 393,685 +0.07(+1.21%)
Aug 13, 2018 5.470 5.800 5.100 5.790 326,799 +0.28(+5.08%)
Aug 10, 2018 5.620 5.770 5.400 5.510 233,500 -0.38(-6.45%)
Aug 09, 2018 6.300 6.340 5.700 5.890 445,737 -0.47(-7.39%)
Aug 08, 2018 6.800 6.800 5.000 6.360 744,021 -0.46(-6.74%)
Aug 07, 2018 6.910 7.020 6.764 6.820 234,773 -0.04(-0.58%)
Aug 06, 2018 6.960 7.060 6.700 6.860 163,378 -0.14(-2.00%)
Aug 03, 2018 7.020 7.320 6.720 7.000 231,500 -0.25(-3.45%)
Aug 02, 2018 7.060 7.280 6.360 7.250 691,570 +0.07(+0.97%)
Aug 01, 2018 7.550 7.550 7.120 7.180 282,490 -0.47(-6.14%)
Jul 31, 2018 8.000 8.210 7.390 7.650 486,329 -0.35(-4.37%)
Jul 30, 2018 8.450 8.450 7.910 8.000 475,418 -0.50(-5.88%)
Jul 27, 2018 9.120 9.120 7.530 8.500 904,452 -0.30(-3.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.