Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Yalla Group Limited American Depositary Shares (NY:YALA)

7.805 -0.045 (-0.57%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	7.680	7.905	7.680	7.850	589,001	+0.09(+1.16%)
May 15, 2025	7.790	7.910	7.641	7.760	1,240,851	-0.09(-1.15%)
May 14, 2025	7.750	7.905	7.750	7.850	741,840	+0.07(+0.90%)
May 13, 2025	7.500	7.940	7.410	7.780	1,259,795	+0.30(+4.01%)
May 12, 2025	7.250	7.650	7.100	7.480	1,770,375	+0.28(+3.89%)
May 09, 2025	7.200	7.410	7.100	7.200	1,016,947	+0.03(+0.42%)
May 08, 2025	7.340	7.430	7.115	7.170	1,159,725	-0.13(-1.78%)
May 07, 2025	6.940	7.480	6.925	7.300	1,323,241	+0.32(+4.58%)
May 06, 2025	6.900	7.040	6.680	6.980	1,827,609	-0.05(-0.71%)
May 05, 2025	6.750	7.140	6.510	7.030	2,668,203	-0.10(-1.40%)
May 02, 2025	7.770	7.860	7.010	7.130	2,536,993	-0.57(-7.40%)
May 01, 2025	7.800	8.040	7.560	7.700	1,274,445	+0.03(+0.39%)
Apr 30, 2025	7.560	7.900	7.420	7.670	1,970,731	-0.06(-0.78%)
Apr 29, 2025	8.140	8.290	7.410	7.730	2,408,860	-0.30(-3.74%)
Apr 28, 2025	7.990	8.150	7.840	8.030	2,391,396	+0.27(+3.48%)
Apr 25, 2025	7.500	7.920	7.452	7.760	2,585,495	+0.23(+3.05%)
Apr 24, 2025	7.170	7.650	7.002	7.530	2,139,111	+0.00(+0.00%)
Apr 23, 2025	7.290	7.730	7.290	7.530	2,718,190	+0.45(+6.36%)
Apr 22, 2025	6.580	7.110	6.550	7.080	2,437,504	+0.64(+9.94%)
Apr 21, 2025	6.590	7.150	6.400	6.440	2,463,471	-0.12(-1.83%)
Apr 17, 2025	6.510	6.650	6.330	6.560	1,214,096	+0.30(+4.79%)
Apr 16, 2025	6.000	6.330	6.000	6.260	1,807,065	+0.16(+2.62%)
Apr 15, 2025	6.150	6.360	6.030	6.100	857,768	+0.03(+0.49%)
Apr 14, 2025	6.060	6.640	5.990	6.070	2,492,685	+0.20(+3.41%)
Apr 11, 2025	5.550	5.935	5.490	5.870	1,295,327	+0.49(+9.11%)
Apr 10, 2025	5.150	5.520	5.130	5.380	942,468	+0.21(+4.06%)
Apr 09, 2025	5.100	5.268	4.850	5.170	905,263	+0.15(+2.99%)
Apr 08, 2025	5.350	5.540	4.970	5.020	1,351,868	+0.04(+0.80%)
Apr 07, 2025	4.800	5.446	4.700	4.980	1,772,020	+0.32(+6.87%)
Apr 04, 2025	4.930	4.930	4.600	4.660	797,687	-0.57(-10.90%)
Apr 03, 2025	5.160	5.440	5.100	5.230	512,206	-0.12(-2.24%)
Apr 02, 2025	5.300	5.430	5.260	5.350	259,868	+0.02(+0.38%)
Apr 01, 2025	5.220	5.400	5.200	5.330	445,120	+0.11(+2.11%)
Mar 31, 2025	5.260	5.290	5.000	5.220	824,881	-0.19(-3.51%)
Mar 28, 2025	5.780	5.800	5.370	5.410	736,412	-0.22(-3.91%)
Mar 27, 2025	5.500	5.820	5.500	5.630	1,231,801	+0.14(+2.55%)
Mar 26, 2025	5.330	5.500	5.330	5.490	696,807	+0.11(+2.04%)
Mar 25, 2025	5.300	5.390	5.250	5.380	400,817	+0.06(+1.13%)
Mar 24, 2025	5.300	5.385	5.275	5.320	490,731	+0.18(+3.50%)
Mar 21, 2025	5.000	5.181	5.000	5.140	380,684	+0.07(+1.38%)
Mar 20, 2025	5.210	5.270	5.060	5.070	550,163	-0.20(-3.80%)
Mar 19, 2025	5.260	5.400	5.140	5.270	651,013	+0.01(+0.19%)
Mar 18, 2025	4.980	5.315	4.850	5.260	1,223,178	+0.31(+6.26%)
Mar 17, 2025	4.750	4.970	4.700	4.950	679,893	+0.27(+5.77%)
Mar 14, 2025	4.910	4.930	4.620	4.680	675,491	-0.12(-2.50%)
Mar 13, 2025	4.450	4.950	4.420	4.800	1,446,593	+0.38(+8.60%)
Mar 12, 2025	4.280	4.430	4.210	4.420	553,241	+0.22(+5.24%)
Mar 11, 2025	4.200	4.265	4.060	4.200	407,844	+0.18(+4.48%)
Mar 10, 2025	4.010	4.260	3.960	4.020	582,866	+0.01(+0.25%)
Mar 07, 2025	3.990	4.100	3.960	4.010	246,470	-0.01(-0.25%)
Mar 06, 2025	3.980	4.080	3.980	4.020	228,543	+0.05(+1.26%)
Mar 05, 2025	3.920	4.000	3.920	3.970	136,436	+0.07(+1.79%)
Mar 04, 2025	3.900	3.950	3.825	3.900	308,111	-0.01(-0.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Yalla Group Limited American Depositary Shares (NY:YALA)

Historical Prices