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

Douyu International Holdings Ltd ADR (NQ: DOYU )

9.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 9.610 9.711 9.040 9.110 4,170,500 -0.47(-4.91%)
Apr 29, 2021 10.45 10.50 9.550 9.580 3,629,739 -0.91(-8.67%)
Apr 28, 2021 10.44 10.64 10.20 10.49 1,165,772 +0.02(+0.19%)
Apr 27, 2021 10.57 10.69 10.42 10.47 818,277 -0.15(-1.41%)
Apr 26, 2021 10.37 10.62 10.34 10.62 629,071 +0.12(+1.14%)
Apr 23, 2021 10.24 10.53 10.13 10.50 923,500 +0.51(+5.11%)
Apr 22, 2021 10.25 10.64 9.980 9.990 1,799,626 -0.17(-1.67%)
Apr 21, 2021 9.960 10.19 9.800 10.16 1,285,237 +0.14(+1.40%)
Apr 20, 2021 10.23 10.34 9.930 10.02 1,352,403 -0.23(-2.24%)
Apr 19, 2021 10.09 10.63 10.09 10.25 2,167,069 +0.09(+0.89%)
Apr 16, 2021 9.870 10.18 9.730 10.16 1,291,900 +0.41(+4.21%)
Apr 15, 2021 10.12 10.12 9.690 9.750 1,707,344 -0.25(-2.50%)
Apr 14, 2021 10.19 10.22 9.850 10.00 2,390,741 -0.15(-1.48%)
Apr 13, 2021 9.950 10.24 9.900 10.15 2,016,061 +0.21(+2.11%)
Apr 12, 2021 10.22 10.25 9.770 9.940 3,498,557 -0.36(-3.50%)
Apr 09, 2021 10.78 10.79 10.21 10.30 3,734,300 -0.36(-3.38%)
Apr 08, 2021 10.51 10.75 10.08 10.66 6,177,554 +0.28(+2.70%)
Apr 07, 2021 10.52 10.53 10.11 10.38 3,234,108 -0.25(-2.35%)
Apr 06, 2021 10.40 10.84 10.19 10.63 3,686,779 +0.25(+2.41%)
Apr 05, 2021 10.83 10.83 10.16 10.38 1,880,633 -0.18(-1.70%)
Apr 01, 2021 10.83 10.88 10.49 10.56 4,305,400 +0.15(+1.44%)
Mar 31, 2021 10.34 10.51 10.18 10.41 3,177,651 +0.20(+1.96%)
Mar 30, 2021 10.50 10.56 10.11 10.21 5,867,983 -0.34(-3.22%)
Mar 29, 2021 10.63 10.89 10.45 10.55 2,509,973 +0.00(+0.00%)
Mar 26, 2021 11.29 11.44 10.08 10.55 3,932,500 -0.71(-6.31%)
Mar 25, 2021 11.16 11.58 11.14 11.26 2,057,725 -0.38(-3.26%)
Mar 24, 2021 12.30 12.51 11.50 11.64 2,493,190 -0.69(-5.60%)
Mar 23, 2021 13.16 13.16 12.19 12.33 2,894,722 -0.76(-5.81%)
Mar 22, 2021 13.40 13.52 12.96 13.09 1,403,859 -0.08(-0.61%)
Mar 19, 2021 12.61 13.20 12.53 13.17 1,651,000 +0.53(+4.19%)
Mar 18, 2021 13.12 13.32 12.59 12.64 3,599,662 -0.65(-4.89%)
Mar 17, 2021 13.86 13.90 13.03 13.29 5,543,496 -0.82(-5.81%)
Mar 16, 2021 14.25 14.78 13.96 14.11 2,273,445 +0.00(+0.00%)
Mar 15, 2021 14.21 14.29 13.94 14.11 913,808 -0.10(-0.70%)
Mar 12, 2021 14.07 14.27 13.80 14.21 947,600 -0.08(-0.56%)
Mar 11, 2021 14.29 14.45 14.03 14.29 1,384,307 +0.60(+4.38%)
Mar 10, 2021 14.58 14.63 13.68 13.69 1,798,596 -0.37(-2.63%)
Mar 09, 2021 13.88 14.22 13.87 14.06 3,013,551 +0.59(+4.38%)
Mar 08, 2021 14.02 14.46 13.30 13.47 2,323,748 -1.23(-8.37%)
Mar 05, 2021 13.87 14.70 13.27 14.70 4,105,300 +0.97(+7.06%)
Mar 04, 2021 13.73 14.08 13.13 13.73 3,421,462 -0.61(-4.25%)
Mar 03, 2021 15.30 15.30 14.26 14.34 1,533,006 -0.83(-5.47%)
Mar 02, 2021 15.21 15.72 15.11 15.17 3,137,418 -0.08(-0.52%)
Mar 01, 2021 14.88 15.51 14.78 15.25 2,242,085 +0.91(+6.35%)
Feb 26, 2021 14.90 15.39 14.22 14.34 3,981,100 -0.61(-4.08%)
Feb 25, 2021 15.06 15.92 14.83 14.95 2,995,588 -0.12(-0.80%)
Feb 24, 2021 14.95 15.20 14.54 15.07 2,572,834 +0.12(+0.80%)
Feb 23, 2021 14.00 14.98 13.61 14.95 5,871,135 -0.10(-0.66%)
Feb 22, 2021 15.43 16.13 14.94 15.05 6,278,031 -1.32(-8.06%)
Feb 19, 2021 16.47 17.06 16.24 16.37 2,550,300 +0.44(+2.76%)
Feb 18, 2021 16.34 16.68 15.74 15.93 3,660,424 -1.20(-7.01%)
Feb 17, 2021 18.57 18.92 16.26 17.13 5,809,453 -2.05(-10.69%)
Feb 16, 2021 19.33 20.54 17.96 19.18 9,644,500 +0.46(+2.46%)
Feb 12, 2021 17.19 18.94 16.60 18.72 6,325,300 +1.52(+8.84%)
Feb 11, 2021 14.89 18.47 14.81 17.20 19,204,730 +2.29(+15.36%)
Feb 10, 2021 14.17 15.27 13.94 14.91 4,892,559 +0.88(+6.27%)
Feb 09, 2021 13.79 14.07 13.69 14.03 3,452,858 +0.31(+2.26%)
Feb 08, 2021 14.70 14.71 13.45 13.72 4,307,294 -0.77(-5.31%)
Feb 05, 2021 14.13 14.73 13.62 14.49 3,471,700 +0.47(+3.35%)
Feb 04, 2021 14.43 14.53 13.69 14.02 4,958,346 +0.43(+3.16%)
Feb 03, 2021 13.59 13.73 13.42 13.59 3,620,140 +0.00(+0.00%)
Feb 02, 2021 13.48 13.70 12.98 13.59 4,448,224 +0.09(+0.67%)
Feb 01, 2021 13.36 13.64 13.31 13.50 2,968,633 +0.37(+2.82%)
Jan 29, 2021 13.20 13.69 12.97 13.13 4,117,700 -0.09(-0.68%)
Jan 28, 2021 13.02 13.37 12.90 13.22 3,230,797 -0.06(-0.45%)
Jan 27, 2021 13.08 13.85 12.85 13.28 7,994,592 -0.26(-1.92%)
Jan 26, 2021 13.63 13.71 13.27 13.54 6,716,022 -0.09(-0.66%)
Jan 25, 2021 13.18 13.68 12.89 13.63 5,156,085 +0.82(+6.40%)
Jan 22, 2021 12.55 12.95 12.32 12.81 1,984,400 +0.27(+2.15%)
Jan 21, 2021 12.94 12.98 12.42 12.54 3,181,077 -0.15(-1.18%)
Jan 20, 2021 12.43 12.72 12.25 12.69 2,585,565 +0.21(+1.68%)
Jan 19, 2021 12.30 12.61 12.12 12.48 2,925,323 +0.34(+2.80%)
Jan 15, 2021 12.44 12.55 12.07 12.14 2,558,700 -0.42(-3.34%)
Jan 14, 2021 12.44 12.63 12.05 12.56 4,894,674 +0.42(+3.46%)
Jan 13, 2021 11.90 12.39 11.82 12.14 2,154,635 +0.36(+3.06%)
Jan 12, 2021 11.65 11.84 11.52 11.78 1,696,859 +0.04(+0.34%)
Jan 11, 2021 11.10 11.78 11.08 11.74 4,795,837 +0.72(+6.53%)
Jan 08, 2021 11.90 11.90 10.98 11.02 5,767,800 -0.68(-5.81%)
Jan 07, 2021 11.56 11.77 11.50 11.70 2,467,616 +0.22(+1.92%)
Jan 06, 2021 11.83 11.83 11.41 11.48 1,905,446 -0.42(-3.53%)
Jan 05, 2021 11.50 11.98 11.43 11.90 3,385,443 +0.44(+3.84%)
Jan 04, 2021 11.11 11.73 11.11 11.46 2,660,087 +0.40(+3.62%)
Dec 31, 2020 11.06 11.06 11.06 2,820,282 -0.45(-3.91%)
Dec 30, 2020 11.19 11.73 11.18 11.51 2,820,282 +0.40(+3.60%)
Dec 29, 2020 11.06 11.32 11.01 11.11 2,452,954 +0.11(+1.00%)
Dec 28, 2020 11.19 11.28 10.86 11.00 1,464,165 -0.26(-2.31%)
Dec 24, 2020 11.47 11.53 11.11 11.26 848,900 -0.40(-3.43%)
Dec 23, 2020 11.67 11.74 11.38 11.66 3,331,604 +0.03(+0.26%)
Dec 22, 2020 12.11 12.11 11.63 11.63 2,651,486 -0.48(-3.96%)
Dec 21, 2020 11.94 12.41 11.90 12.11 2,680,452 -0.11(-0.90%)
Dec 18, 2020 11.83 12.26 11.81 12.22 2,921,100 +0.29(+2.43%)
Dec 17, 2020 11.96 12.10 11.82 11.93 2,774,290 +0.07(+0.59%)
Dec 16, 2020 11.40 11.90 11.31 11.86 3,095,482 +0.53(+4.68%)
Dec 15, 2020 11.46 11.55 11.25 11.33 2,391,253 -0.13(-1.13%)
Dec 14, 2020 11.31 11.54 10.81 11.46 5,669,462 -0.25(-2.13%)
Dec 11, 2020 12.21 12.26 11.53 11.71 7,145,700 -0.59(-4.80%)
Dec 10, 2020 12.44 12.62 12.20 12.30 5,074,891 -0.25(-1.99%)
Dec 09, 2020 12.52 12.86 12.22 12.55 5,175,769 +0.28(+2.28%)
Dec 08, 2020 12.16 12.27 11.77 12.27 3,084,884 +0.29(+2.42%)
Dec 07, 2020 11.92 12.11 11.74 11.98 4,314,057 +0.00(+0.00%)
Dec 04, 2020 12.09 12.10 11.54 11.98 5,394,300 -0.19(-1.56%)
Dec 03, 2020 12.46 12.73 12.13 12.17 4,377,963 -0.22(-1.78%)
Dec 02, 2020 12.46 12.63 12.20 12.39 4,011,817 -0.15(-1.20%)
Dec 01, 2020 13.27 13.35 12.43 12.54 4,594,915 -0.72(-5.43%)
Nov 30, 2020 13.90 13.93 13.17 13.26 13,013,059 -0.71(-5.08%)
Nov 27, 2020 14.06 14.10 13.77 13.97 2,655,700 -0.02(-0.14%)
Nov 25, 2020 13.90 14.01 13.82 13.99 2,563,600 -0.01(-0.07%)
Nov 24, 2020 13.95 14.01 13.75 14.00 1,960,551 +0.01(+0.07%)
Nov 23, 2020 13.70 14.00 13.67 13.99 2,018,326 +0.16(+1.16%)
Nov 20, 2020 13.80 13.89 13.56 13.83 1,671,500 +0.24(+1.77%)
Nov 19, 2020 13.54 13.91 13.35 13.59 2,590,032 +0.02(+0.15%)
Nov 18, 2020 13.92 14.00 13.24 13.57 4,676,501 -0.68(-4.77%)
Nov 17, 2020 14.04 14.40 13.86 14.25 2,396,402 +0.12(+0.85%)
Nov 16, 2020 14.37 14.60 14.13 14.13 2,746,248 -0.08(-0.56%)
Nov 13, 2020 14.51 14.75 14.11 14.21 2,245,600 +0.12(+0.85%)
Nov 12, 2020 14.08 14.65 14.00 14.09 4,075,656 +0.29(+2.10%)
Nov 11, 2020 13.92 14.25 13.18 13.80 4,351,185 +0.19(+1.40%)
Nov 10, 2020 14.40 14.50 13.44 13.61 2,953,605 -0.67(-4.69%)
Nov 09, 2020 14.93 15.00 14.07 14.28 2,561,402 -0.63(-4.23%)
Nov 06, 2020 15.11 15.49 14.83 14.91 2,157,600 -0.44(-2.87%)
Nov 05, 2020 15.40 15.67 14.42 15.35 4,574,979 -0.03(-0.20%)
Nov 04, 2020 15.16 15.42 14.98 15.38 3,129,331 +0.25(+1.65%)
Nov 03, 2020 15.04 15.35 14.64 15.13 2,292,671 +0.05(+0.33%)
Nov 02, 2020 15.35 15.47 14.81 15.08 1,685,727 -0.22(-1.44%)
Oct 30, 2020 14.85 15.40 14.83 15.30 2,383,500 +0.17(+1.12%)
Oct 29, 2020 14.50 15.23 14.43 15.13 1,735,316 +0.84(+5.88%)
Oct 28, 2020 14.64 14.77 14.11 14.29 3,199,617 -0.94(-6.17%)
Oct 27, 2020 14.93 15.23 14.58 15.23 1,471,510 +0.52(+3.54%)
Oct 26, 2020 14.99 15.16 14.55 14.71 1,674,452 -0.36(-2.39%)
Oct 23, 2020 14.75 15.12 14.66 15.07 1,633,700 +0.37(+2.52%)
Oct 22, 2020 15.17 15.35 14.54 14.70 3,483,256 -0.40(-2.65%)
Oct 21, 2020 15.35 15.40 15.06 15.10 3,160,009 -0.08(-0.53%)
Oct 20, 2020 16.00 16.00 15.10 15.18 6,145,426 -0.70(-4.41%)
Oct 19, 2020 15.45 15.90 15.13 15.88 3,974,790 +0.60(+3.93%)
Oct 16, 2020 15.50 15.59 14.96 15.28 4,433,500 +0.06(+0.39%)
Oct 15, 2020 15.22 15.47 14.92 15.22 3,717,661 +0.00(+0.00%)
Oct 14, 2020 15.30 15.42 14.91 15.22 4,801,281 -0.17(-1.10%)
Oct 13, 2020 15.98 16.03 14.56 15.39 6,122,384 -0.29(-1.85%)
Oct 12, 2020 16.09 16.37 15.23 15.68 23,837,050 +1.68(+12.00%)
Oct 09, 2020 13.56 14.01 13.56 14.00 1,391,100 +0.56(+4.17%)
Oct 08, 2020 13.32 13.74 13.27 13.44 1,141,252 +0.21(+1.59%)
Oct 07, 2020 13.26 13.34 13.14 13.23 1,212,512 +0.01(+0.08%)
Oct 06, 2020 13.41 13.59 13.12 13.22 1,417,512 -0.07(-0.53%)
Oct 05, 2020 14.15 14.15 13.24 13.29 3,415,671 -0.70(-5.00%)
Oct 02, 2020 13.30 14.21 13.26 13.99 2,802,600 +0.14(+1.01%)
Oct 01, 2020 13.36 14.03 13.36 13.85 4,596,843 +0.64(+4.84%)
Sep 30, 2020 13.57 13.91 13.21 13.21 2,999,720 -0.24(-1.78%)
Sep 29, 2020 13.82 13.89 13.39 13.45 2,597,651 -0.51(-3.65%)
Sep 28, 2020 14.49 14.50 13.76 13.96 2,661,056 -0.20(-1.41%)
Sep 25, 2020 14.89 14.89 14.13 14.16 1,911,000 -0.13(-0.91%)
Sep 24, 2020 14.25 14.50 14.03 14.29 2,428,727 -0.16(-1.11%)
Sep 23, 2020 14.90 14.94 14.44 14.45 1,548,759 -0.43(-2.89%)
Sep 22, 2020 15.14 15.20 14.77 14.88 1,697,511 -0.34(-2.23%)
Sep 21, 2020 15.55 15.64 14.52 15.22 2,024,468 -0.81(-5.05%)
Sep 18, 2020 16.27 16.55 15.86 16.03 1,572,500 -0.30(-1.84%)
Sep 17, 2020 16.00 16.42 15.81 16.33 1,242,679 -0.01(-0.06%)
Sep 16, 2020 16.54 16.60 16.04 16.34 1,017,650 -0.02(-0.12%)
Sep 15, 2020 16.25 16.50 16.13 16.36 685,967 +0.24(+1.49%)
Sep 14, 2020 15.99 16.33 15.96 16.12 923,068 +0.31(+1.96%)
Sep 11, 2020 15.66 15.84 15.23 15.81 912,500 +0.39(+2.53%)
Sep 10, 2020 16.25 16.35 15.37 15.42 1,903,901 -0.65(-4.04%)
Sep 09, 2020 15.63 16.19 15.56 16.07 904,810 +0.66(+4.28%)
Sep 08, 2020 14.93 15.64 14.88 15.41 1,446,143 -0.32(-2.03%)
Sep 04, 2020 15.55 15.89 14.60 15.73 2,593,300 +0.36(+2.34%)
Sep 03, 2020 16.70 16.71 15.05 15.37 2,496,248 -1.57(-9.27%)
Sep 02, 2020 17.77 17.85 16.79 16.94 1,686,805 -0.60(-3.42%)
Sep 01, 2020 16.65 17.80 16.65 17.54 2,714,800 +0.80(+4.78%)
Aug 31, 2020 16.89 17.12 16.42 16.74 1,546,584 +0.05(+0.30%)
Aug 28, 2020 16.26 16.71 16.26 16.69 1,822,400 +0.39(+2.39%)
Aug 27, 2020 16.10 16.37 16.01 16.30 1,294,165 +0.12(+0.74%)
Aug 26, 2020 15.80 16.30 15.76 16.18 1,915,950 +0.29(+1.83%)
Aug 25, 2020 15.32 15.99 15.01 15.89 1,540,384 +0.23(+1.47%)
Aug 24, 2020 14.80 15.68 14.74 15.66 2,588,346 +1.02(+6.97%)
Aug 21, 2020 14.66 14.87 14.54 14.64 1,120,400 -0.06(-0.41%)
Aug 20, 2020 14.75 15.01 14.65 14.70 847,675 -0.20(-1.34%)
Aug 19, 2020 15.08 15.23 14.75 14.90 2,167,046 -0.06(-0.40%)
Aug 18, 2020 14.51 15.23 14.51 14.96 2,987,214 +0.38(+2.61%)
Aug 17, 2020 14.73 14.89 14.27 14.58 2,011,813 -0.06(-0.41%)
Aug 14, 2020 14.28 14.64 14.25 14.64 2,698,500 +0.14(+0.97%)
Aug 13, 2020 14.62 14.79 14.12 14.50 1,952,547 -0.29(-1.96%)
Aug 12, 2020 14.53 14.87 14.39 14.79 2,930,452 +0.36(+2.49%)
Aug 11, 2020 14.33 14.79 13.85 14.43 4,800,870 +0.46(+3.29%)
Aug 10, 2020 15.96 16.06 13.81 13.97 7,457,654 -1.30(-8.51%)
Aug 07, 2020 14.80 15.33 14.51 15.27 4,629,000 -0.65(-4.08%)
Aug 06, 2020 16.00 16.21 15.43 15.92 3,907,840 +0.24(+1.53%)
Aug 05, 2020 17.24 17.24 14.92 15.68 7,304,324 +0.89(+6.02%)
Aug 04, 2020 14.65 14.80 14.41 14.79 1,291,240 +0.12(+0.82%)
Aug 03, 2020 13.95 14.90 13.68 14.67 2,893,355 +1.21(+8.99%)
Jul 31, 2020 13.22 13.96 13.20 13.46 2,995,700 +0.32(+2.44%)
Jul 30, 2020 12.31 13.16 12.29 13.14 1,748,771 +0.59(+4.70%)
Jul 29, 2020 11.97 12.58 11.88 12.55 1,597,948 +0.76(+6.45%)
Jul 28, 2020 11.69 12.06 11.52 11.79 1,022,591 +0.02(+0.17%)
Jul 27, 2020 11.56 11.81 11.39 11.77 836,761 +0.29(+2.53%)
Jul 24, 2020 11.17 11.59 10.88 11.48 2,434,300 -0.14(-1.20%)
Jul 23, 2020 12.36 12.40 11.60 11.62 1,281,299 -0.61(-4.99%)
Jul 22, 2020 13.08 13.08 12.01 12.23 2,693,601 -1.21(-9.00%)
Jul 21, 2020 13.00 13.65 12.86 13.44 2,102,816 +0.64(+5.00%)
Jul 20, 2020 12.25 12.80 11.96 12.80 1,769,705 +0.78(+6.49%)
Jul 17, 2020 12.22 12.33 11.94 12.02 1,375,600 -0.03(-0.25%)
Jul 16, 2020 11.89 12.25 11.67 12.05 2,056,671 -0.27(-2.19%)
Jul 15, 2020 12.80 12.83 12.23 12.32 1,555,975 -0.40(-3.14%)
Jul 14, 2020 12.55 12.94 11.86 12.72 3,488,501 -0.23(-1.78%)
Jul 13, 2020 13.55 13.95 12.94 12.95 2,189,956 -0.39(-2.92%)
Jul 10, 2020 13.48 14.08 13.19 13.34 2,238,300 -0.31(-2.27%)
Jul 09, 2020 13.57 13.81 12.87 13.65 4,025,366 +0.67(+5.16%)
Jul 08, 2020 13.09 13.62 12.82 12.98 5,456,040 +0.25(+1.96%)
Jul 07, 2020 12.58 12.79 12.23 12.73 2,384,225 +0.29(+2.33%)
Jul 06, 2020 12.77 13.64 11.95 12.44 3,523,980 +0.53(+4.45%)
Jul 02, 2020 11.89 12.19 11.78 11.91 1,788,400 +0.34(+2.94%)
Jul 01, 2020 11.60 11.80 11.34 11.57 1,472,325 +0.03(+0.26%)
Jun 30, 2020 12.07 12.49 11.42 11.54 2,862,419 -0.28(-2.37%)
Jun 29, 2020 11.40 12.19 11.18 11.82 2,221,592 +0.66(+5.91%)
Jun 26, 2020 11.31 11.48 11.06 11.16 1,274,300 +0.06(+0.54%)
Jun 25, 2020 10.59 11.30 10.59 11.10 1,601,097 +0.56(+5.31%)
Jun 24, 2020 11.20 11.29 10.42 10.54 1,864,940 -0.92(-8.03%)
Jun 23, 2020 11.14 11.53 10.81 11.46 1,559,296 +0.30(+2.69%)
Jun 22, 2020 10.99 11.25 10.90 11.16 1,178,707 +0.09(+0.81%)
Jun 19, 2020 11.01 11.15 10.86 11.07 4,111,700 +0.23(+2.12%)
Jun 18, 2020 10.89 10.95 10.63 10.84 1,538,244 +0.17(+1.59%)
Jun 17, 2020 10.75 11.32 10.41 10.67 2,817,042 +0.14(+1.33%)
Jun 16, 2020 9.790 10.55 9.700 10.53 2,775,596 +1.00(+10.49%)
Jun 15, 2020 8.820 9.630 8.670 9.530 2,488,872 +0.55(+6.12%)
Jun 12, 2020 9.220 9.280 8.870 8.980 2,166,200 -0.01(-0.11%)
Jun 11, 2020 8.720 9.090 8.650 8.990 3,198,920 +0.08(+0.90%)
Jun 10, 2020 8.950 9.020 8.640 8.910 1,852,969 -0.03(-0.34%)
Jun 09, 2020 8.990 9.600 8.910 8.940 2,407,722 -0.13(-1.43%)
Jun 08, 2020 9.140 9.180 8.910 9.070 1,337,025 -0.05(-0.55%)
Jun 05, 2020 9.290 9.295 8.965 9.120 1,880,900 -0.08(-0.87%)
Jun 04, 2020 9.420 9.560 8.880 9.200 3,045,241 -0.22(-2.34%)
Jun 03, 2020 9.000 9.460 8.860 9.420 2,819,624 +0.50(+5.61%)
Jun 02, 2020 9.010 9.030 8.720 8.920 1,188,219 -0.08(-0.89%)
Jun 01, 2020 9.000 9.100 8.750 9.000 1,505,894 +0.00(+0.00%)
May 29, 2020 8.800 9.040 8.450 9.000 1,986,000 +0.01(+0.11%)
May 28, 2020 8.090 9.380 8.090 8.990 3,915,711 +0.86(+10.58%)
May 27, 2020 8.350 8.690 7.860 8.130 1,732,983 -0.07(-0.85%)
May 26, 2020 7.800 8.450 7.660 8.200 3,676,691 +1.29(+18.67%)
May 22, 2020 7.500 7.500 6.910 6.910 2,055,100 -0.70(-9.20%)
May 21, 2020 7.790 7.790 7.360 7.610 923,314 -0.52(-6.40%)
May 20, 2020 7.880 8.490 7.820 8.130 1,782,983 +0.38(+4.90%)
May 19, 2020 7.550 7.780 7.430 7.750 1,140,182 +0.25(+3.33%)
May 18, 2020 7.770 7.770 7.390 7.500 753,048 -0.10(-1.32%)
May 15, 2020 7.260 7.600 7.130 7.600 355,300 +0.34(+4.68%)
May 14, 2020 7.300 7.400 7.030 7.260 495,443 -0.04(-0.55%)
May 13, 2020 7.730 7.890 7.180 7.300 1,233,812 -0.40(-5.19%)
May 12, 2020 7.540 7.790 7.530 7.700 707,911 +0.21(+2.80%)
May 11, 2020 7.320 7.550 7.320 7.490 416,312 +0.03(+0.40%)
May 08, 2020 7.240 7.485 7.191 7.460 648,500 +0.30(+4.19%)
May 07, 2020 7.270 7.270 7.110 7.160 442,796 -0.01(-0.14%)
May 06, 2020 7.190 7.360 7.120 7.170 418,556 +0.10(+1.41%)
May 05, 2020 7.090 7.310 7.020 7.070 309,465 +0.07(+1.00%)
May 04, 2020 7.010 7.210 6.900 7.000 634,733 +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.