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

Renren Inc ADR (NY: RENN )

1.650 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 21, 2023 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, 2020 0.0640 0.0640 0.0596 0.0623 617,359 +0.00(+3.29%)
Apr 29, 2020 0.0609 0.0616 0.0556 0.0603 330,010 +0.00(+8.33%)
Apr 28, 2020 0.0517 0.0623 0.0504 0.0556 1,260,292 +0.00(+5.00%)
Apr 27, 2020 0.0530 0.0556 0.0484 0.0530 1,171,392 +0.00(+1.11%)
Apr 24, 2020 0.0543 0.0556 0.0505 0.0524 196,246 -0.00(-1.10%)
Apr 23, 2020 0.0497 0.0536 0.0494 0.0530 266,924 +0.00(+6.65%)
Apr 22, 2020 0.0503 0.0523 0.0485 0.0497 394,650 -0.00(-5.05%)
Apr 21, 2020 0.0530 0.0530 0.0470 0.0523 214,617 -0.00(-3.66%)
Apr 20, 2020 0.0556 0.0563 0.0530 0.0543 296,573 -0.00(-2.59%)
Apr 17, 2020 0.0510 0.0563 0.0510 0.0558 147,939 -0.00(-0.96%)
Apr 16, 2020 0.0583 0.0583 0.0497 0.0563 209,424 -0.00(-2.30%)
Apr 15, 2020 0.0563 0.0583 0.0533 0.0576 95,647 +0.00(+6.36%)
Apr 14, 2020 0.0573 0.0603 0.0497 0.0542 476,681 -0.00(-0.24%)
Apr 13, 2020 0.0643 0.0662 0.0464 0.0543 1,123,282 -0.01(-11.26%)
Apr 09, 2020 0.0596 0.0656 0.0583 0.0612 421,174 +0.01(+10.01%)
Apr 08, 2020 0.0543 0.0596 0.0504 0.0556 459,412 +0.01(+10.53%)
Apr 07, 2020 0.0440 0.0550 0.0424 0.0503 458,279 +0.00(+10.15%)
Apr 06, 2020 0.0477 0.0477 0.0397 0.0457 459,819 +0.00(+2.98%)
Apr 03, 2020 0.0476 0.0476 0.0431 0.0444 123,785 -0.00(-4.56%)
Apr 02, 2020 0.0510 0.0542 0.0465 0.0465 212,489 -0.01(-10.00%)
Apr 01, 2020 0.0550 0.0550 0.0517 0.0517 318,809 -0.00(-6.02%)
Mar 31, 2020 0.0563 0.0662 0.0509 0.0550 2,739,972 -0.00(-2.35%)
Mar 30, 2020 0.0590 0.0596 0.0563 0.0563 219,886 -0.00(-7.10%)
Mar 27, 2020 0.0616 0.0623 0.0599 0.0606 292,859 -0.00(-2.66%)
Mar 26, 2020 0.0669 0.0669 0.0616 0.0623 503,703 -0.00(-6.93%)
Mar 25, 2020 0.0676 0.0676 0.0596 0.0669 796,215 -0.00(-0.98%)
Mar 24, 2020 0.0590 0.0689 0.0570 0.0676 1,228,032 +0.01(+17.24%)
Mar 23, 2020 0.0523 0.0629 0.0518 0.0576 731,907 +0.01(+16.00%)
Mar 20, 2020 0.0397 0.0530 0.0378 0.0497 1,415,990 +0.01(+36.36%)
Mar 19, 2020 0.0325 0.0364 0.0305 0.0364 394,665 +0.00(+7.84%)
Mar 18, 2020 0.0351 0.0351 0.0318 0.0338 600,663 -0.00(-3.43%)
Mar 17, 2020 0.0331 0.0359 0.0298 0.0350 1,961,101 -0.00(-5.70%)
Mar 16, 2020 0.0510 0.0517 0.0361 0.0371 1,726,150 -0.02(-33.33%)
Mar 13, 2020 0.0576 0.0576 0.0517 0.0556 187,188 -0.00(-3.45%)
Mar 12, 2020 0.0599 0.0609 0.0538 0.0576 642,222 -0.01(-9.38%)
Mar 11, 2020 0.0618 0.0662 0.0618 0.0636 451,864 -0.00(-3.89%)
Mar 10, 2020 0.0779 0.0808 0.0662 0.0662 445,448 -0.00(-6.64%)
Mar 09, 2020 0.0722 0.0729 0.0603 0.0709 599,576 -0.01(-7.03%)
Mar 06, 2020 0.0802 0.0802 0.0762 0.0762 191,717 -0.01(-6.43%)
Mar 05, 2020 0.0841 0.0855 0.0808 0.0815 443,410 -0.01(-6.82%)
Mar 04, 2020 0.0868 0.0881 0.0855 0.0874 114,517 +0.00(+0.76%)
Mar 03, 2020 0.0874 0.0874 0.0868 0.0868 140,270 -0.00(-0.76%)
Mar 02, 2020 0.0888 0.0894 0.0841 0.0874 82,830 +0.00(+2.72%)
Feb 28, 2020 0.0901 0.0905 0.0828 0.0851 395,511 -0.01(-6.39%)
Feb 27, 2020 0.0947 0.0947 0.0901 0.0909 131,107 -0.00(-3.33%)
Feb 26, 2020 0.0901 0.0947 0.0901 0.0941 314,491 +0.00(+2.90%)
Feb 25, 2020 0.0987 0.0987 0.0914 0.0914 202,495 -0.01(-7.38%)
Feb 24, 2020 0.1040 0.1040 0.0941 0.0987 374,029 -0.01(-4.96%)
Feb 21, 2020 0.1020 0.1039 0.1020 0.1039 90,575 +0.00(+0.65%)
Feb 20, 2020 0.1033 0.1044 0.1007 0.1032 190,751 +0.00(+2.33%)
Feb 19, 2020 0.1086 0.1100 0.0994 0.1008 796,849 -0.01(-7.74%)
Feb 18, 2020 0.1113 0.1113 0.1093 0.1093 254,440 +0.00(+0.00%)
Feb 14, 2020 0.1093 0.1106 0.1093 0.1093 214,361 +0.00(+0.00%)
Feb 13, 2020 0.1133 0.1133 0.1093 0.1093 126,941 -0.00(-0.60%)
Feb 12, 2020 0.1173 0.1173 0.1100 0.1100 647,461 -0.00(-3.48%)
Feb 11, 2020 0.1100 0.1139 0.1100 0.1139 327,383 +0.00(+2.38%)
Feb 10, 2020 0.1120 0.1139 0.1100 0.1113 214,013 -0.00(-0.60%)
Feb 07, 2020 0.1100 0.1120 0.1100 0.1120 220,399 -0.00(-1.17%)
Feb 06, 2020 0.1126 0.1139 0.1093 0.1133 432,677 +0.00(+1.18%)
Feb 05, 2020 0.1153 0.1153 0.1100 0.1120 218,738 -0.00(-0.59%)
Feb 04, 2020 0.1120 0.1140 0.1120 0.1126 124,903 +0.00(+1.20%)
Feb 03, 2020 0.1146 0.1153 0.1093 0.1113 451,728 -0.00(-3.66%)
Jan 31, 2020 0.1199 0.1214 0.1151 0.1155 369,848 -0.01(-4.19%)
Jan 30, 2020 0.1186 0.1226 0.1166 0.1206 272,872 -0.00(-2.15%)
Jan 29, 2020 0.1192 0.1325 0.1192 0.1232 1,352,754 +0.00(+0.94%)
Jan 28, 2020 0.1192 0.1252 0.1166 0.1221 776,711 +0.00(+1.81%)
Jan 27, 2020 0.1192 0.1199 0.1163 0.1199 489,316 +0.00(+0.00%)
Jan 24, 2020 0.1259 0.1259 0.1199 0.1199 146,429 -0.00(-1.63%)
Jan 23, 2020 0.1265 0.1265 0.1206 0.1219 453,615 -0.00(-2.13%)
Jan 22, 2020 0.1245 0.1272 0.1219 0.1245 525,275 +0.00(+0.00%)
Jan 21, 2020 0.1226 0.1278 0.1226 0.1245 809,499 +0.00(+1.62%)
Jan 17, 2020 0.1212 0.1239 0.1212 0.1226 756,302 +0.00(+1.09%)
Jan 16, 2020 0.1245 0.1292 0.1212 0.1212 838,755 -0.00(-2.66%)
Jan 15, 2020 0.1272 0.1272 0.1186 0.1245 875,861 -0.00(-2.59%)
Jan 14, 2020 0.1285 0.1457 0.1232 0.1278 6,254,391 +0.00(+0.52%)
Jan 13, 2020 0.1292 0.1318 0.1232 0.1272 1,536,244 -0.00(-2.04%)
Jan 10, 2020 0.1351 0.1371 0.1278 0.1298 1,483,922 -0.01(-5.31%)
Jan 09, 2020 0.1378 0.1477 0.1166 0.1371 3,892,042 +0.08(+162.03%)
Jan 08, 2020 0.0530 0.0562 0.0507 0.0523 1,885,396 -0.00(-3.66%)
Jan 07, 2020 0.0598 0.0603 0.0540 0.0543 1,873,817 -0.01(-9.92%)
Jan 06, 2020 0.0596 0.0629 0.0592 0.0603 1,173,128 -0.00(-3.16%)
Jan 03, 2020 0.0662 0.0662 0.0603 0.0623 2,459,114 -0.00(-6.93%)
Jan 02, 2020 0.0570 0.0689 0.0563 0.0669 5,638,903 +0.01(+21.69%)
Dec 31, 2019 0.0523 0.0561 0.0523 0.0550 2,433,451 +0.00(+7.79%)
Dec 30, 2019 0.0530 0.0530 0.0497 0.0510 1,058,415 -0.00(-0.75%)
Dec 27, 2019 0.0510 0.0523 0.0500 0.0514 620,439 +0.00(+2.07%)
Dec 26, 2019 0.0503 0.0517 0.0503 0.0504 766,386 +0.00(+1.33%)
Dec 24, 2019 0.0520 0.0523 0.0497 0.0497 90,575 -0.00(-5.05%)
Dec 23, 2019 0.0503 0.0523 0.0497 0.0523 1,075,609 +0.00(+2.60%)
Dec 20, 2019 0.0503 0.0525 0.0503 0.0510 336,637 +0.00(+2.67%)
Dec 19, 2019 0.0497 0.0503 0.0490 0.0497 375,796 -0.00(-3.85%)
Dec 18, 2019 0.0523 0.0534 0.0503 0.0517 723,559 -0.00(-4.88%)
Dec 17, 2019 0.0517 0.0563 0.0497 0.0543 794,162 +0.00(+3.02%)
Dec 16, 2019 0.0537 0.0543 0.0524 0.0527 191,687 +0.00(+0.76%)
Dec 13, 2019 0.0537 0.0538 0.0523 0.0523 434,760 +0.00(+0.00%)
Dec 12, 2019 0.0530 0.0550 0.0518 0.0523 220,474 +0.00(+0.08%)
Dec 11, 2019 0.0543 0.0556 0.0517 0.0523 749,040 -0.00(-8.21%)
Dec 10, 2019 0.0596 0.0596 0.0550 0.0570 585,854 -0.00(-1.15%)
Dec 09, 2019 0.0570 0.0590 0.0537 0.0576 96,854 +0.00(+4.92%)
Dec 06, 2019 0.0596 0.0603 0.0511 0.0549 3,401,095 -0.01(-9.87%)
Dec 05, 2019 0.0603 0.0609 0.0596 0.0609 872,192 +0.00(+0.00%)
Dec 04, 2019 0.0596 0.0609 0.0596 0.0609 565,007 +0.00(+0.00%)
Dec 03, 2019 0.0596 0.0609 0.0596 0.0609 640,320 +0.00(+2.21%)
Dec 02, 2019 0.0596 0.0603 0.0596 0.0596 338,599 -0.00(-0.54%)
Nov 29, 2019 0.0603 0.0603 0.0596 0.0600 241,533 +0.00(+0.56%)
Nov 27, 2019 0.0576 0.0603 0.0574 0.0596 1,645,447 +0.00(+1.12%)
Nov 26, 2019 0.0530 0.0590 0.0490 0.0590 2,199,903 +0.01(+20.27%)
Nov 25, 2019 0.0490 0.0510 0.0470 0.0490 682,724 +0.00(+0.35%)
Nov 22, 2019 0.0476 0.0490 0.0472 0.0488 108,690 -0.00(-1.71%)
Nov 21, 2019 0.0484 0.0503 0.0484 0.0497 233,623 +0.00(+0.94%)
Nov 20, 2019 0.0503 0.0503 0.0465 0.0492 628,621 -0.00(-0.91%)
Nov 19, 2019 0.0417 0.0507 0.0417 0.0497 1,335,046 +0.01(+15.01%)
Nov 18, 2019 0.0444 0.0470 0.0431 0.0432 478,523 -0.00(-6.25%)
Nov 15, 2019 0.0457 0.0477 0.0457 0.0461 517,787 -0.00(-1.08%)
Nov 14, 2019 0.0477 0.0477 0.0457 0.0466 130,231 -0.00(-2.33%)
Nov 13, 2019 0.0444 0.0477 0.0444 0.0477 576,918 +0.00(+6.87%)
Nov 12, 2019 0.0468 0.0484 0.0445 0.0446 353,107 -0.00(-4.57%)
Nov 11, 2019 0.0470 0.0477 0.0468 0.0468 44,547 -0.00(-2.62%)
Nov 08, 2019 0.0477 0.0480 0.0477 0.0480 67,931 +0.00(+0.00%)
Nov 07, 2019 0.0484 0.0487 0.0465 0.0480 385,351 -0.00(-3.33%)
Nov 06, 2019 0.0497 0.0497 0.0464 0.0497 231,102 +0.00(+1.34%)
Nov 05, 2019 0.0484 0.0497 0.0464 0.0490 375,826 +0.00(+1.38%)
Nov 04, 2019 0.0484 0.0497 0.0477 0.0484 178,478 +0.00(+0.00%)
Nov 01, 2019 0.0495 0.0495 0.0477 0.0484 199,265 -0.00(-6.41%)
Oct 31, 2019 0.0464 0.0530 0.0464 0.0517 883,031 +0.00(+7.88%)
Oct 30, 2019 0.0484 0.0499 0.0477 0.0479 176,138 -0.00(-2.56%)
Oct 29, 2019 0.0485 0.0509 0.0484 0.0492 384,883 -0.00(-1.77%)
Oct 28, 2019 0.0505 0.0537 0.0498 0.0500 1,351,305 +0.00(+0.71%)
Oct 25, 2019 0.0497 0.0523 0.0477 0.0497 531,373 -0.00(-3.83%)
Oct 24, 2019 0.0491 0.0530 0.0485 0.0517 270,940 +0.00(+0.33%)
Oct 23, 2019 0.0517 0.0517 0.0501 0.0515 117,792 +0.00(+2.29%)
Oct 22, 2019 0.0497 0.0526 0.0477 0.0503 643,611 +0.00(+5.56%)
Oct 21, 2019 0.0477 0.0477 0.0464 0.0477 213,319 +0.00(+0.70%)
Oct 18, 2019 0.0470 0.0484 0.0431 0.0474 460,423 -0.00(-2.05%)
Oct 17, 2019 0.0477 0.0490 0.0477 0.0484 147,139 +0.00(+1.39%)
Oct 16, 2019 0.0497 0.0513 0.0470 0.0477 269,581 +0.00(+0.00%)
Oct 15, 2019 0.0450 0.0503 0.0431 0.0477 809,001 +0.00(+6.92%)
Oct 14, 2019 0.0444 0.0457 0.0431 0.0446 263,256 +0.00(+1.57%)
Oct 11, 2019 0.0437 0.0444 0.0431 0.0439 501,182 +0.00(+0.50%)
Oct 10, 2019 0.0411 0.0444 0.0404 0.0437 879,514 +0.00(+11.44%)
Oct 09, 2019 0.0364 0.0411 0.0358 0.0392 1,761,383 +0.00(+9.21%)
Oct 08, 2019 0.0431 0.0443 0.0358 0.0359 2,040,521 -0.01(-15.44%)
Oct 07, 2019 0.0484 0.0487 0.0424 0.0425 1,118,693 -0.01(-13.36%)
Oct 04, 2019 0.0490 0.0510 0.0470 0.0490 383,434 +0.00(+1.36%)
Oct 03, 2019 0.0497 0.0504 0.0477 0.0484 315,307 -0.00(-6.39%)
Oct 02, 2019 0.0517 0.0526 0.0504 0.0517 173,239 -0.00(-0.48%)
Oct 01, 2019 0.0517 0.0530 0.0505 0.0519 583,832 -0.00(-3.25%)
Sep 30, 2019 0.0530 0.0543 0.0525 0.0537 186,705 -0.00(-1.16%)
Sep 27, 2019 0.0530 0.0543 0.0530 0.0543 389,472 +0.00(+2.44%)
Sep 26, 2019 0.0550 0.0550 0.0530 0.0530 133,719 -0.00(-1.74%)
Sep 25, 2019 0.0530 0.0549 0.0530 0.0539 151,607 -0.00(-0.10%)
Sep 24, 2019 0.0556 0.0556 0.0531 0.0540 339,883 -0.00(-3.55%)
Sep 23, 2019 0.0583 0.0583 0.0550 0.0560 375,781 -0.00(-0.59%)
Sep 20, 2019 0.0588 0.0588 0.0550 0.0563 172,092 -0.00(-2.04%)
Sep 19, 2019 0.0556 0.0575 0.0556 0.0575 42,162 +0.00(+3.29%)
Sep 18, 2019 0.0576 0.0590 0.0551 0.0557 422,608 -0.00(-4.54%)
Sep 17, 2019 0.0590 0.0593 0.0572 0.0583 282,881 -0.00(-0.77%)
Sep 16, 2019 0.0596 0.0596 0.0580 0.0588 527,343 +0.00(+0.82%)
Sep 13, 2019 0.0576 0.0590 0.0572 0.0583 457,404 +0.00(+0.48%)
Sep 12, 2019 0.0576 0.0596 0.0563 0.0580 579,469 -0.00(-0.51%)
Sep 11, 2019 0.0583 0.0596 0.0563 0.0583 874,064 +0.00(+2.06%)
Sep 10, 2019 0.0543 0.0609 0.0543 0.0571 1,497,764 +0.00(+3.88%)
Sep 09, 2019 0.0556 0.0570 0.0537 0.0550 562,078 -0.00(-2.35%)
Sep 06, 2019 0.0550 0.0563 0.0550 0.0563 265,686 +0.00(+2.42%)
Sep 05, 2019 0.0551 0.0563 0.0543 0.0550 142,429 -0.00(-0.47%)
Sep 04, 2019 0.0550 0.0579 0.0543 0.0552 325,662 -0.00(-1.91%)
Sep 03, 2019 0.0543 0.0563 0.0543 0.0563 219,221 +0.00(+2.34%)
Aug 30, 2019 0.0580 0.0580 0.0540 0.0550 156,996 -0.00(-0.57%)
Aug 29, 2019 0.0556 0.0556 0.0543 0.0553 99,542 +0.00(+1.75%)
Aug 28, 2019 0.0537 0.0570 0.0530 0.0544 701,972 -0.00(-1.08%)
Aug 27, 2019 0.0537 0.0556 0.0530 0.0550 134,805 +0.00(+0.00%)
Aug 26, 2019 0.0556 0.0556 0.0537 0.0550 175,579 +0.00(+0.30%)
Aug 23, 2019 0.0563 0.0573 0.0531 0.0548 277,763 -0.00(-0.30%)
Aug 22, 2019 0.0576 0.0583 0.0550 0.0550 148,558 -0.00(-1.19%)
Aug 21, 2019 0.0556 0.0590 0.0548 0.0556 102,636 +0.00(+0.00%)
Aug 20, 2019 0.0590 0.0596 0.0555 0.0556 383,449 -0.00(-3.45%)
Aug 19, 2019 0.0576 0.0583 0.0570 0.0576 332,938 +0.00(+1.16%)
Aug 16, 2019 0.0563 0.0570 0.0550 0.0570 359,281 +0.00(+3.22%)
Aug 15, 2019 0.0556 0.0558 0.0543 0.0552 753,886 +0.00(+1.61%)
Aug 14, 2019 0.0530 0.0550 0.0510 0.0543 411,558 +0.00(+3.81%)
Aug 13, 2019 0.0497 0.0523 0.0477 0.0523 369,757 +0.00(+8.21%)
Aug 12, 2019 0.0484 0.0497 0.0470 0.0484 231,540 +0.00(+0.00%)
Aug 09, 2019 0.0464 0.0484 0.0464 0.0484 119,257 +0.00(+1.90%)
Aug 08, 2019 0.0487 0.0487 0.0464 0.0475 322,960 -0.00(-0.50%)
Aug 07, 2019 0.0503 0.0510 0.0457 0.0477 1,089,905 -0.00(-7.11%)
Aug 06, 2019 0.0517 0.0539 0.0513 0.0513 456,015 -0.00(-4.31%)
Aug 05, 2019 0.0543 0.0550 0.0525 0.0537 568,177 -0.00(-2.41%)
Aug 02, 2019 0.0563 0.0563 0.0537 0.0550 323,051 -0.00(-2.35%)
Aug 01, 2019 0.0570 0.0583 0.0556 0.0563 571,121 -0.00(-1.29%)
Jul 31, 2019 0.0563 0.0574 0.0539 0.0570 320,273 -0.00(-0.75%)
Jul 30, 2019 0.0518 0.0575 0.0503 0.0575 535,480 +0.00(+7.39%)
Jul 29, 2019 0.0527 0.0535 0.0527 0.0535 299,743 -0.00(-0.26%)
Jul 26, 2019 0.0537 0.0540 0.0530 0.0537 176,621 +0.00(+0.62%)
Jul 25, 2019 0.0537 0.0550 0.0517 0.0533 992,537 +0.00(+4.01%)
Jul 24, 2019 0.0551 0.0563 0.0503 0.0513 1,555,823 -0.00(-7.86%)
Jul 23, 2019 0.0563 0.0583 0.0550 0.0556 576,691 -0.00(-4.55%)
Jul 22, 2019 0.0563 0.0590 0.0552 0.0583 404,946 +0.00(+2.33%)
Jul 19, 2019 0.0584 0.0584 0.0558 0.0570 339,656 -0.00(-3.37%)
Jul 18, 2019 0.0636 0.0636 0.0543 0.0590 2,468,941 -0.00(-7.29%)
Jul 17, 2019 0.0644 0.0654 0.0623 0.0636 1,606,515 -0.00(-3.03%)
Jul 16, 2019 0.0662 0.0662 0.0636 0.0656 458,113 -0.00(-0.78%)
Jul 15, 2019 0.0662 0.0696 0.0643 0.0661 1,515,019 -0.00(-0.12%)
Jul 12, 2019 0.0662 0.0662 0.0644 0.0662 403,059 +0.00(+0.00%)
Jul 11, 2019 0.0662 0.0662 0.0636 0.0662 334,841 +0.00(+2.86%)
Jul 10, 2019 0.0662 0.0662 0.0629 0.0643 727,257 -0.00(-2.65%)
Jul 09, 2019 0.0643 0.0662 0.0629 0.0661 695,224 +0.00(+0.77%)
Jul 08, 2019 0.0649 0.0662 0.0636 0.0656 337,120 +0.00(+0.00%)
Jul 05, 2019 0.0662 0.0662 0.0629 0.0656 1,657,524 -0.00(-1.00%)
Jul 03, 2019 0.0662 0.0669 0.0632 0.0662 277,763 +0.00(+1.01%)
Jul 02, 2019 0.0662 0.0669 0.0643 0.0656 80,309 -0.00(-1.00%)
Jul 01, 2019 0.0649 0.0676 0.0649 0.0662 520,459 +0.00(+3.09%)
Jun 28, 2019 0.0643 0.0662 0.0629 0.0643 1,890,000 +0.00(+0.27%)
Jun 27, 2019 0.0629 0.0649 0.0616 0.0641 1,071,850 -0.00(-2.09%)
Jun 26, 2019 0.0618 0.0655 0.0616 0.0654 613,268 +0.00(+5.16%)
Jun 25, 2019 0.0662 0.0662 0.0611 0.0622 832,943 -0.00(-6.05%)
Jun 24, 2019 0.0656 0.0696 0.0636 0.0662 2,190,740 +0.00(+0.00%)
Jun 21, 2019 0.0662 0.0669 0.0651 0.0662 472,500 -0.00(-0.99%)
Jun 20, 2019 0.0662 0.0682 0.0656 0.0669 526,014 +0.00(+1.27%)
Jun 19, 2019 0.0656 0.0676 0.0656 0.0661 810,103 -0.00(-1.85%)
Jun 18, 2019 0.0682 0.0688 0.0643 0.0673 3,048,773 -0.00(-2.30%)
Jun 17, 2019 0.0643 0.0742 0.0636 0.0689 3,598,005 -0.01(-8.77%)
Jun 14, 2019 0.0802 0.0825 0.0574 0.0755 13,421,720 -0.01(-12.31%)
Jun 13, 2019 0.0881 0.0888 0.0861 0.0861 561,203 -0.00(-2.99%)
Jun 12, 2019 0.0894 0.0914 0.0868 0.0888 1,007,436 -0.00(-2.90%)
Jun 11, 2019 0.0901 0.0914 0.0874 0.0914 2,661,338 +0.00(+2.99%)
Jun 10, 2019 0.0888 0.0901 0.0861 0.0888 1,069,148 +0.00(+2.29%)
Jun 07, 2019 0.0861 0.0888 0.0855 0.0868 1,132,188 +0.00(+0.77%)
Jun 06, 2019 0.0861 0.0894 0.0861 0.0861 870,290 +0.00(+0.00%)
Jun 05, 2019 0.0861 0.0868 0.0861 0.0861 325,708 -0.00(-0.76%)
Jun 04, 2019 0.0861 0.0868 0.0861 0.0868 788,939 +0.00(+0.77%)
Jun 03, 2019 0.0874 0.0894 0.0861 0.0861 652,427 -0.00(-2.26%)
May 31, 2019 0.0861 0.0888 0.0861 0.0881 801,589 +0.00(+1.53%)
May 30, 2019 0.0908 0.0921 0.0868 0.0868 446,882 -0.00(-4.38%)
May 29, 2019 0.0861 0.0927 0.0861 0.0908 1,999,203 +0.00(+4.58%)
May 28, 2019 0.0874 0.0874 0.0861 0.0868 464,514 -0.00(-0.76%)
May 24, 2019 0.0868 0.0888 0.0863 0.0874 513,258 +0.00(+0.00%)
May 23, 2019 0.0888 0.0888 0.0868 0.0874 824,671 -0.00(-2.22%)
May 22, 2019 0.0881 0.0908 0.0868 0.0894 1,742,076 +0.00(+1.50%)
May 21, 2019 0.0888 0.0888 0.0861 0.0881 1,689,738 +0.00(+0.76%)
May 20, 2019 0.0934 0.0941 0.0874 0.0874 3,962,449 -0.01(-7.69%)
May 17, 2019 0.0941 0.0961 0.0934 0.0947 1,343,530 +0.00(+0.00%)
May 16, 2019 0.1000 0.1000 0.0941 0.0947 1,622,411 -0.00(-0.69%)
May 15, 2019 0.1027 0.1027 0.0947 0.0954 2,006,480 -0.00(-2.04%)
May 14, 2019 0.0994 0.1007 0.0954 0.0974 1,420,610 -0.00(-0.68%)
May 13, 2019 0.0961 0.0980 0.0947 0.0980 2,011,416 -0.00(-0.67%)
May 10, 2019 0.1014 0.1014 0.0967 0.0987 3,195,791 -0.00(-3.25%)
May 09, 2019 0.0967 0.1027 0.0947 0.1020 3,815,778 +0.00(+4.05%)
May 08, 2019 0.1000 0.1000 0.0974 0.0980 1,557,303 -0.00(-1.99%)
May 07, 2019 0.1014 0.1047 0.0994 0.1000 3,358,871 -0.00(-4.43%)
May 06, 2019 0.1027 0.1053 0.1014 0.1047 4,155,721 -0.00(-3.07%)
May 03, 2019 0.1000 0.1093 0.0980 0.1080 9,733,804 +0.01(+10.88%)
May 02, 2019 0.1047 0.1080 0.0961 0.0974 7,335,828 -0.01(-5.77%)
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.