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, 2021 0.7221 0.7360 0.6848 0.7108 1,473,354 -0.02(-2.19%)
Apr 29, 2021 0.7274 0.7360 0.7088 0.7267 1,099,113 +0.01(+0.73%)
Apr 28, 2021 0.7134 0.7227 0.6770 0.7214 682,921 +0.01(+0.83%)
Apr 27, 2021 0.7035 0.7254 0.6922 0.7154 2,389,854 +0.00(+0.00%)
Apr 26, 2021 0.6631 0.7267 0.6631 0.7154 4,325,248 +0.07(+10.09%)
Apr 23, 2021 0.5584 0.6631 0.5584 0.6498 3,061,438 +0.09(+15.14%)
Apr 22, 2021 0.5346 0.5730 0.5180 0.5644 1,216,801 +0.04(+6.90%)
Apr 21, 2021 0.4915 0.5359 0.4862 0.5280 529,426 +0.03(+5.84%)
Apr 20, 2021 0.5253 0.5253 0.4801 0.4988 664,881 -0.04(-6.69%)
Apr 19, 2021 0.5273 0.5468 0.5054 0.5346 631,308 +0.00(+0.75%)
Apr 16, 2021 0.5472 0.5684 0.5306 0.5306 680,822 -0.02(-3.38%)
Apr 15, 2021 0.5664 0.5707 0.5445 0.5492 987,268 -0.02(-3.04%)
Apr 14, 2021 0.5452 0.5723 0.5445 0.5664 810,964 +0.01(+2.27%)
Apr 13, 2021 0.5333 0.5710 0.5306 0.5538 595,093 +0.02(+3.21%)
Apr 12, 2021 0.5492 0.5525 0.5054 0.5366 1,649,070 -0.03(-4.71%)
Apr 09, 2021 0.5882 0.6005 0.5588 0.5631 572,132 -0.01(-2.30%)
Apr 08, 2021 0.5379 0.5929 0.5313 0.5763 739,590 +0.03(+5.58%)
Apr 07, 2021 0.5677 0.5856 0.5372 0.5458 472,530 -0.03(-5.29%)
Apr 06, 2021 0.5909 0.6075 0.5644 0.5763 475,398 -0.01(-1.36%)
Apr 05, 2021 0.5995 0.6002 0.5711 0.5843 624,892 -0.01(-1.23%)
Apr 01, 2021 0.5856 0.6282 0.5856 0.5916 624,968 -0.01(-1.33%)
Mar 31, 2021 0.5796 0.6094 0.5713 0.5995 773,752 +0.01(+2.26%)
Mar 30, 2021 0.6253 0.6253 0.5816 0.5863 846,122 -0.04(-6.84%)
Mar 29, 2021 0.6730 0.6757 0.6293 0.6293 1,063,064 -0.04(-5.66%)
Mar 26, 2021 0.6697 0.6989 0.6618 0.6671 1,417,500 -0.01(-1.76%)
Mar 25, 2021 0.6426 0.6949 0.6227 0.6790 2,000,653 +0.02(+2.40%)
Mar 24, 2021 0.6777 0.6863 0.6598 0.6631 2,462,857 -0.01(-1.18%)
Mar 23, 2021 0.6691 0.6863 0.6598 0.6710 2,011,748 +0.00(+0.40%)
Mar 22, 2021 0.6684 0.6750 0.6591 0.6684 1,636,843 +0.00(+0.10%)
Mar 19, 2021 0.6730 0.6910 0.6624 0.6677 2,237,205 +0.00(+0.10%)
Mar 18, 2021 0.6830 0.7247 0.6624 0.6671 3,317,630 -0.01(-1.08%)
Mar 17, 2021 0.6624 0.6956 0.6595 0.6744 1,493,311 +0.00(+0.00%)
Mar 16, 2021 0.6624 0.6823 0.6591 0.6744 3,036,862 +0.01(+0.79%)
Mar 15, 2021 0.7472 0.7618 0.6598 0.6691 9,941,357 +0.08(+14.38%)
Mar 12, 2021 0.5796 0.5969 0.5648 0.5849 1,139,736 +0.00(+0.46%)
Mar 11, 2021 0.5770 0.5889 0.5551 0.5823 2,096,677 +0.02(+2.69%)
Mar 10, 2021 0.5227 0.5856 0.5193 0.5670 3,498,010 +0.05(+10.31%)
Mar 09, 2021 0.4849 0.5405 0.4776 0.5140 2,316,307 +0.02(+4.58%)
Mar 08, 2021 0.4306 0.4915 0.4193 0.4915 2,272,861 +0.06(+13.98%)
Mar 05, 2021 0.4213 0.4524 0.3789 0.4312 2,365,519 +0.01(+1.40%)
Mar 04, 2021 0.4425 0.4595 0.3756 0.4253 5,876,255 -0.03(-6.55%)
Mar 03, 2021 0.4823 0.5114 0.4485 0.4551 3,029,284 -0.02(-4.72%)
Mar 02, 2021 0.5299 0.5419 0.4710 0.4776 2,831,453 -0.05(-9.65%)
Mar 01, 2021 0.5571 0.5684 0.5233 0.5286 3,200,924 -0.02(-4.43%)
Feb 26, 2021 0.5770 0.5942 0.5300 0.5531 1,736,022 -0.04(-7.22%)
Feb 25, 2021 0.5763 0.5988 0.5664 0.5962 4,445,426 +0.01(+1.12%)
Feb 24, 2021 0.5889 0.6025 0.5631 0.5896 2,837,355 +0.00(+0.56%)
Feb 23, 2021 0.5982 0.6181 0.5299 0.5863 8,965,969 -0.13(-18.06%)
Feb 22, 2021 0.6922 0.7307 0.6545 0.7154 9,662,355 +0.00(+0.47%)
Feb 19, 2021 0.5624 0.7843 0.5478 0.7121 31,612,218 +0.18(+33.54%)
Feb 18, 2021 0.5803 0.5935 0.5299 0.5333 2,421,570 -0.03(-6.07%)
Feb 17, 2021 0.5929 0.6075 0.5167 0.5677 4,187,256 -0.03(-4.35%)
Feb 16, 2021 0.6214 0.6373 0.5763 0.5935 5,606,206 +0.00(+0.11%)
Feb 12, 2021 0.5465 0.6075 0.5326 0.5929 3,491,670 +0.05(+9.95%)
Feb 11, 2021 0.4783 0.5531 0.4644 0.5392 4,286,798 +0.07(+15.63%)
Feb 10, 2021 0.5048 0.5280 0.4637 0.4664 1,154,862 -0.04(-8.09%)
Feb 09, 2021 0.5299 0.5419 0.4836 0.5074 1,184,707 -0.02(-3.28%)
Feb 08, 2021 0.5160 0.5432 0.5114 0.5246 933,210 +0.01(+2.33%)
Feb 05, 2021 0.5147 0.5942 0.5034 0.5127 2,857,644 +0.00(+0.65%)
Feb 04, 2021 0.5107 0.5134 0.4862 0.5094 791,384 -0.01(-1.41%)
Feb 03, 2021 0.4962 0.5233 0.4909 0.5167 671,327 +0.01(+1.96%)
Feb 02, 2021 0.5286 0.5558 0.4776 0.5068 1,478,170 +0.00(+0.00%)
Feb 01, 2021 0.4399 0.5121 0.4312 0.5068 1,257,665 +0.06(+14.01%)
Jan 29, 2021 0.5531 0.5538 0.4339 0.4445 2,874,249 -0.10(-17.67%)
Jan 28, 2021 0.4160 0.6426 0.4081 0.5399 9,090,992 +0.12(+29.98%)
Jan 27, 2021 0.4041 0.4551 0.3888 0.4153 1,792,617 +0.01(+2.12%)
Jan 26, 2021 0.3955 0.4266 0.3888 0.4067 871,589 +0.01(+2.85%)
Jan 25, 2021 0.3796 0.3955 0.3690 0.3955 439,394 +0.02(+4.74%)
Jan 22, 2021 0.3802 0.3924 0.3650 0.3776 637,044 -0.01(-3.55%)
Jan 21, 2021 0.3975 0.4028 0.3809 0.3915 895,410 +0.01(+1.37%)
Jan 20, 2021 0.3935 0.4034 0.3710 0.3862 476,983 -0.01(-1.35%)
Jan 19, 2021 0.3855 0.4094 0.3849 0.3915 586,202 -0.01(-1.99%)
Jan 15, 2021 0.4187 0.4187 0.3855 0.3994 608,362 -0.02(-5.04%)
Jan 14, 2021 0.4008 0.4240 0.4008 0.4206 870,275 +0.02(+6.19%)
Jan 13, 2021 0.4034 0.4034 0.3869 0.3961 436,270 -0.00(-0.33%)
Jan 12, 2021 0.4107 0.4160 0.3842 0.3975 666,919 -0.01(-1.32%)
Jan 11, 2021 0.3571 0.4100 0.3451 0.4028 1,536,365 +0.04(+9.95%)
Jan 08, 2021 0.3895 0.4173 0.3365 0.3663 2,742,916 -0.01(-3.83%)
Jan 07, 2021 0.3491 0.3935 0.3491 0.3809 1,720,036 +0.04(+10.15%)
Jan 06, 2021 0.3425 0.3630 0.3412 0.3458 775,096 +0.01(+2.15%)
Jan 05, 2021 0.3133 0.3458 0.3100 0.3385 1,258,374 +0.02(+7.58%)
Jan 04, 2021 0.3160 0.3239 0.3014 0.3147 511,175 -0.00(-0.43%)
Dec 31, 2020 0.3160 0.3160 0.3160 310,838 -0.02(-7.19%)
Dec 30, 2020 0.3392 0.3471 0.3332 0.3405 310,838 +0.00(+0.59%)
Dec 29, 2020 0.3438 0.3511 0.3332 0.3385 894,157 -0.01(-1.92%)
Dec 28, 2020 0.3438 0.3610 0.3329 0.3451 1,295,073 +0.00(+1.17%)
Dec 24, 2020 0.3677 0.3696 0.3385 0.3412 869,520 -0.03(-9.17%)
Dec 23, 2020 0.3776 0.3808 0.3670 0.3756 714,124 -0.00(-1.22%)
Dec 22, 2020 0.3915 0.3941 0.3782 0.3802 760,076 -0.02(-4.49%)
Dec 21, 2020 0.3915 0.4001 0.3756 0.3981 915,457 -0.00(-0.83%)
Dec 18, 2020 0.3975 0.4293 0.3915 0.4014 1,713,379 +0.00(+0.00%)
Dec 17, 2020 0.3955 0.4061 0.3915 0.4014 970,829 +0.00(+1.00%)
Dec 16, 2020 0.4047 0.4049 0.3908 0.3975 801,317 -0.00(-1.15%)
Dec 15, 2020 0.3975 0.4100 0.3968 0.4021 681,622 +0.01(+1.67%)
Dec 14, 2020 0.4028 0.4140 0.3922 0.3955 1,562,767 -0.01(-1.49%)
Dec 11, 2020 0.4014 0.4173 0.3855 0.4014 2,632,716 +0.00(+0.83%)
Dec 10, 2020 0.4094 0.4159 0.3855 0.3981 1,412,262 -0.00(-1.15%)
Dec 09, 2020 0.4432 0.4564 0.3882 0.4028 4,221,599 -0.05(-11.88%)
Dec 08, 2020 0.3670 0.4955 0.3537 0.4571 10,382,231 +0.10(+26.37%)
Dec 07, 2020 0.3696 0.3908 0.3537 0.3617 2,614,752 -0.01(-2.15%)
Dec 04, 2020 0.3902 0.3902 0.3643 0.3696 1,822,069 -0.02(-4.12%)
Dec 03, 2020 0.3835 0.4001 0.3683 0.3855 2,701,145 +0.01(+1.39%)
Dec 02, 2020 0.3835 0.3915 0.3564 0.3802 3,359,158 -0.01(-3.69%)
Dec 01, 2020 0.3849 0.4624 0.3849 0.3948 6,023,289 +0.02(+4.56%)
Nov 30, 2020 0.4187 0.4206 0.3650 0.3776 2,542,307 -0.06(-13.11%)
Nov 27, 2020 0.4326 0.4630 0.4240 0.4346 2,333,818 -0.01(-2.67%)
Nov 25, 2020 0.4365 0.4770 0.4233 0.4465 4,875,959 +0.00(+0.30%)
Nov 24, 2020 0.4856 0.4968 0.4021 0.4452 9,498,852 -0.09(-16.73%)
Nov 23, 2020 0.2988 0.5432 0.2941 0.5346 28,676,394 +0.25(+86.81%)
Nov 20, 2020 0.2530 0.3378 0.2527 0.2862 24,367,720 +0.03(+13.39%)
Nov 19, 2020 0.2603 0.2670 0.2451 0.2524 585,477 -0.00(-0.52%)
Nov 18, 2020 0.2511 0.2630 0.2511 0.2537 1,020,600 +0.00(+1.06%)
Nov 17, 2020 0.2696 0.2703 0.2511 0.2511 1,047,516 -0.02(-8.23%)
Nov 16, 2020 0.2776 0.2829 0.2723 0.2736 190,494 -0.00(-1.20%)
Nov 13, 2020 0.2829 0.2935 0.2683 0.2769 1,206,158 -0.01(-1.88%)
Nov 12, 2020 0.2729 0.2829 0.2729 0.2822 808,518 +0.01(+2.65%)
Nov 11, 2020 0.2656 0.2795 0.2656 0.2749 284,903 +0.01(+2.22%)
Nov 10, 2020 0.2888 0.2901 0.2663 0.2689 605,690 -0.02(-7.09%)
Nov 09, 2020 0.3100 0.3147 0.2848 0.2895 1,465,308 -0.01(-4.38%)
Nov 06, 2020 0.3060 0.3147 0.2971 0.3027 972,172 -0.01(-2.77%)
Nov 05, 2020 0.3478 0.3544 0.3047 0.3113 2,597,935 -0.02(-6.93%)
Nov 04, 2020 0.3094 0.3385 0.3007 0.3345 2,173,968 +0.03(+8.84%)
Nov 03, 2020 0.3014 0.3147 0.2848 0.3074 3,158,187 +0.01(+1.75%)
Nov 02, 2020 0.2411 0.3047 0.2385 0.3021 5,268,014 +0.06(+23.24%)
Oct 30, 2020 0.2676 0.2676 0.2411 0.2451 1,352,588 -0.02(-6.33%)
Oct 29, 2020 0.2597 0.2729 0.2557 0.2617 765,676 +0.00(+1.80%)
Oct 28, 2020 0.2782 0.2795 0.2484 0.2570 2,346,302 -0.04(-13.97%)
Oct 27, 2020 0.3266 0.3279 0.2829 0.2988 7,369,854 -0.02(-7.01%)
Oct 26, 2020 0.3385 0.3478 0.3147 0.3213 1,807,094 -0.03(-7.79%)
Oct 23, 2020 0.3571 0.3681 0.3431 0.3484 868,011 -0.01(-2.77%)
Oct 22, 2020 0.3484 0.3776 0.3445 0.3584 2,367,361 +0.01(+1.50%)
Oct 21, 2020 0.3312 0.3630 0.3312 0.3531 2,547,696 +0.02(+6.60%)
Oct 20, 2020 0.3643 0.3796 0.3226 0.3312 5,056,490 -0.05(-13.04%)
Oct 19, 2020 0.3001 0.4127 0.2915 0.3809 31,974,322 +0.08(+28.35%)
Oct 16, 2020 0.2888 0.3372 0.2855 0.2968 2,736,877 +0.01(+1.82%)
Oct 15, 2020 0.2941 0.2941 0.2716 0.2915 624,077 +0.00(+0.69%)
Oct 14, 2020 0.2782 0.2981 0.2650 0.2895 4,358,217 +0.01(+2.34%)
Oct 13, 2020 0.2776 0.2888 0.2716 0.2829 446,565 +0.00(+0.47%)
Oct 12, 2020 0.2723 0.2994 0.2696 0.2815 3,361,921 +0.01(+2.16%)
Oct 09, 2020 0.2968 0.3166 0.2756 0.2756 2,946,709 -0.03(-9.57%)
Oct 08, 2020 0.3080 0.3199 0.2895 0.3047 2,328,142 -0.01(-3.77%)
Oct 07, 2020 0.2703 0.3206 0.2617 0.3166 7,211,785 +0.05(+19.20%)
Oct 06, 2020 0.2444 0.2756 0.2444 0.2656 5,182,813 +0.02(+6.37%)
Oct 05, 2020 0.2643 0.2709 0.2425 0.2497 3,375,749 -0.02(-6.22%)
Oct 02, 2020 0.2537 0.2709 0.2524 0.2663 1,915,663 -0.00(-0.74%)
Oct 01, 2020 0.2663 0.2736 0.2636 0.2683 1,279,056 +0.00(+1.00%)
Sep 30, 2020 0.2597 0.2733 0.2405 0.2656 3,137,929 +0.00(+1.01%)
Sep 29, 2020 0.2650 0.2742 0.2458 0.2630 3,400,113 -0.00(-1.24%)
Sep 28, 2020 0.2411 0.2756 0.2352 0.2663 6,247,795 +0.02(+9.54%)
Sep 25, 2020 0.2186 0.2444 0.2126 0.2431 3,109,745 +0.02(+8.26%)
Sep 24, 2020 0.2398 0.2504 0.2153 0.2246 8,602,310 -0.03(-11.95%)
Sep 23, 2020 0.2643 0.2968 0.2411 0.2550 29,943,870 +0.00(+0.52%)
Sep 22, 2020 0.2007 0.2564 0.2007 0.2537 13,980,719 +0.05(+24.76%)
Sep 21, 2020 0.1808 0.2073 0.1623 0.2034 5,754,719 +0.01(+4.78%)
Sep 18, 2020 0.1504 0.1974 0.1504 0.1941 13,912,335 +0.04(+29.08%)
Sep 17, 2020 0.1418 0.1510 0.1318 0.1504 4,192,223 +0.01(+6.07%)
Sep 16, 2020 0.1053 0.1524 0.1047 0.1418 14,807,277 +0.03(+28.92%)
Sep 15, 2020 0.1007 0.1106 0.1007 0.1100 1,635,861 +0.01(+8.50%)
Sep 14, 2020 0.1080 0.1106 0.0987 0.1014 3,076,141 -0.01(-7.83%)
Sep 11, 2020 0.1100 0.1113 0.0954 0.1100 8,909,570 +0.00(+3.11%)
Sep 10, 2020 0.0768 0.1192 0.0749 0.1067 105,073,512 +0.03(+40.00%)
Sep 09, 2020 0.0755 0.0848 0.0749 0.0762 989,185 -0.00(-2.54%)
Sep 08, 2020 0.0927 0.0927 0.0715 0.0782 9,149,625 -0.02(-16.31%)
Sep 04, 2020 0.1053 0.1053 0.0901 0.0934 2,237,205 -0.01(-13.50%)
Sep 03, 2020 0.1351 0.1371 0.0927 0.1080 14,482,158 -0.03(-23.11%)
Sep 02, 2020 0.1232 0.1603 0.1232 0.1404 33,365,074 +0.02(+13.97%)
Sep 01, 2020 0.1232 0.1297 0.1215 0.1232 197,966 -0.00(-3.12%)
Aug 31, 2020 0.1292 0.1327 0.1259 0.1272 450,897 +0.00(+2.67%)
Aug 28, 2020 0.1292 0.1318 0.1226 0.1239 348,714 -0.01(-5.56%)
Aug 27, 2020 0.1245 0.1338 0.1186 0.1312 6,540,775 -0.00(-3.41%)
Aug 26, 2020 0.1404 0.1457 0.1285 0.1358 640,441 -0.00(-3.30%)
Aug 25, 2020 0.1457 0.1491 0.1398 0.1404 118,170 -0.01(-5.78%)
Aug 24, 2020 0.1504 0.1517 0.1464 0.1490 306,642 +0.01(+4.65%)
Aug 21, 2020 0.1418 0.1444 0.1416 0.1424 191,717 -0.01(-3.59%)
Aug 20, 2020 0.1517 0.1524 0.1464 0.1477 529,426 -0.00(-2.62%)
Aug 19, 2020 0.1623 0.1729 0.1517 0.1517 825,365 -0.01(-8.40%)
Aug 18, 2020 0.1669 0.1775 0.1530 0.1656 1,247,581 +0.00(+0.00%)
Aug 17, 2020 0.1649 0.1696 0.1649 0.1656 152,920 +0.00(+0.40%)
Aug 14, 2020 0.1596 0.1676 0.1596 0.1649 101,142 +0.00(+0.81%)
Aug 13, 2020 0.1590 0.1649 0.1590 0.1636 143,380 -0.00(-1.20%)
Aug 12, 2020 0.1749 0.1749 0.1643 0.1656 339,807 -0.01(-7.24%)
Aug 11, 2020 0.1782 0.1808 0.1736 0.1785 184,818 -0.00(-2.36%)
Aug 10, 2020 0.1775 0.1861 0.1696 0.1828 558,546 +0.00(+2.22%)
Aug 07, 2020 0.1914 0.1928 0.1789 0.1789 301,917 -0.01(-4.76%)
Aug 06, 2020 0.1855 0.1908 0.1855 0.1878 187,505 +0.00(+1.25%)
Aug 05, 2020 0.1875 0.1908 0.1855 0.1855 118,940 -0.00(-1.06%)
Aug 04, 2020 0.1855 0.1954 0.1848 0.1875 199,808 +0.00(+1.07%)
Aug 03, 2020 0.1789 0.1898 0.1749 0.1855 597,222 +0.01(+3.32%)
Jul 31, 2020 0.1828 0.1861 0.1795 0.1795 161,525 -0.00(-1.81%)
Jul 30, 2020 0.1908 0.1921 0.1828 0.1828 266,366 -0.01(-4.17%)
Jul 29, 2020 0.1835 0.1961 0.1789 0.1908 162,476 +0.00(+1.77%)
Jul 28, 2020 0.1987 0.2037 0.1875 0.1875 201,967 -0.01(-5.67%)
Jul 27, 2020 0.2113 0.2246 0.1987 0.1987 1,030,382 -0.01(-5.96%)
Jul 24, 2020 0.1762 0.2226 0.1663 0.2113 3,470,535 +0.03(+18.15%)
Jul 23, 2020 0.2080 0.2080 0.1789 0.1789 440,889 -0.02(-9.70%)
Jul 22, 2020 0.2292 0.2319 0.1928 0.1981 811,281 -0.04(-15.06%)
Jul 21, 2020 0.2418 0.2431 0.2325 0.2332 413,807 -0.00(-0.84%)
Jul 20, 2020 0.2332 0.2418 0.2319 0.2352 199,582 +0.00(+0.28%)
Jul 17, 2020 0.2431 0.2444 0.2345 0.2345 387,963 -0.01(-3.54%)
Jul 16, 2020 0.2471 0.2497 0.2431 0.2431 104,780 -0.00(-0.27%)
Jul 15, 2020 0.2405 0.2550 0.2405 0.2438 256,901 +0.00(+0.00%)
Jul 14, 2020 0.2391 0.2444 0.2391 0.2438 265,022 -0.00(-0.54%)
Jul 13, 2020 0.2517 0.2550 0.2451 0.2451 345,030 -0.00(-0.80%)
Jul 10, 2020 0.2378 0.2491 0.2378 0.2471 261,158 +0.00(+1.77%)
Jul 09, 2020 0.2477 0.2545 0.2378 0.2428 450,082 +0.00(+0.14%)
Jul 08, 2020 0.2451 0.2491 0.2391 0.2425 313,495 -0.01(-2.66%)
Jul 07, 2020 0.2464 0.2540 0.2464 0.2491 263,271 -0.00(-1.31%)
Jul 06, 2020 0.2484 0.2636 0.2391 0.2524 624,922 +0.01(+2.42%)
Jul 02, 2020 0.2365 0.2484 0.2319 0.2464 326,070 +0.01(+4.49%)
Jul 01, 2020 0.2345 0.2385 0.2312 0.2358 298,505 +0.00(+0.00%)
Jun 30, 2020 0.2385 0.2411 0.2325 0.2358 414,849 -0.01(-4.56%)
Jun 29, 2020 0.2444 0.2517 0.2444 0.2471 574,502 +0.00(+0.81%)
Jun 26, 2020 0.2444 0.2497 0.2425 0.2451 756,302 +0.00(+0.27%)
Jun 25, 2020 0.2385 0.2517 0.2385 0.2444 2,235,906 +0.00(+1.37%)
Jun 24, 2020 0.2557 0.2557 0.2338 0.2411 1,331,454 -0.02(-7.61%)
Jun 23, 2020 0.2650 0.2676 0.2577 0.2610 700,855 -0.00(-1.25%)
Jun 22, 2020 0.2617 0.2650 0.2580 0.2643 1,905,775 -0.00(-1.24%)
Jun 19, 2020 0.2689 0.2789 0.2650 0.2676 4,244,953 +0.00(+1.51%)
Jun 18, 2020 0.2583 0.2769 0.2583 0.2636 1,100,245 -0.00(-0.25%)
Jun 17, 2020 0.2636 0.2716 0.2623 0.2643 833,426 -0.00(-0.50%)
Jun 16, 2020 0.2590 0.2762 0.2590 0.2656 3,062,600 -0.00(-0.25%)
Jun 15, 2020 0.2729 0.2769 0.2583 0.2663 2,201,397 -0.02(-5.85%)
Jun 12, 2020 0.2782 0.2842 0.2729 0.2829 1,450,711 +0.01(+3.89%)
Jun 11, 2020 0.2716 0.2756 0.2681 0.2723 1,060,468 -0.01(-3.75%)
Jun 10, 2020 0.3007 0.3041 0.2710 0.2829 1,755,692 -0.03(-8.96%)
Jun 09, 2020 0.3001 0.3180 0.2915 0.3107 1,306,213 -0.00(-1.47%)
Jun 08, 2020 0.3113 0.3253 0.3080 0.3153 1,914,350 -0.01(-2.46%)
Jun 05, 2020 0.3471 0.3544 0.3060 0.3233 3,740,751 -0.02(-5.43%)
Jun 04, 2020 0.3213 0.3511 0.3213 0.3418 2,631,116 +0.01(+1.57%)
Jun 03, 2020 0.3597 0.3643 0.3279 0.3365 3,340,545 -0.01(-2.50%)
Jun 02, 2020 0.3140 0.3478 0.2988 0.3451 6,043,593 +0.04(+13.26%)
Jun 01, 2020 0.2848 0.3140 0.2782 0.3047 2,140,787 +0.01(+2.45%)
May 29, 2020 0.2968 0.3147 0.2782 0.2974 2,567,804 +0.01(+2.51%)
May 28, 2020 0.2723 0.3147 0.2716 0.2901 5,332,020 +0.02(+7.62%)
May 27, 2020 0.3186 0.3312 0.2458 0.2696 12,604,114 -0.05(-15.91%)
May 26, 2020 0.2848 0.3577 0.2848 0.3206 24,322,464 +0.04(+14.96%)
May 22, 2020 0.1987 0.2981 0.1987 0.2789 32,836,492 +0.08(+38.03%)
May 21, 2020 0.1861 0.2153 0.1762 0.2020 14,504,304 -0.00(-2.24%)
May 20, 2020 0.1139 0.2232 0.1086 0.2067 52,887,148 +0.09(+81.39%)
May 19, 2020 0.1219 0.1219 0.1093 0.1139 547,843 -0.01(-6.52%)
May 18, 2020 0.1312 0.1312 0.1192 0.1219 1,294,801 -0.00(-1.08%)
May 15, 2020 0.1219 0.1312 0.1173 0.1232 1,059,728 +0.01(+5.08%)
May 14, 2020 0.1113 0.1232 0.1020 0.1173 1,239,912 +0.00(+4.12%)
May 13, 2020 0.1126 0.1176 0.1126 0.1126 1,590,045 -0.00(-3.95%)
May 12, 2020 0.0961 0.1312 0.0961 0.1173 5,012,245 +0.03(+28.26%)
May 11, 2020 0.0888 0.0954 0.0828 0.0914 606,158 -0.00(-4.17%)
May 08, 2020 0.0921 0.0954 0.0841 0.0954 697,428 -0.00(-2.04%)
May 07, 2020 0.0848 0.0980 0.0802 0.0974 737,145 +0.01(+10.53%)
May 06, 2020 0.0894 0.0894 0.0795 0.0881 597,765 -0.00(-2.21%)
May 05, 2020 0.0848 0.0914 0.0755 0.0901 1,687,716 +0.00(+0.74%)
May 04, 2020 0.0609 0.0947 0.0609 0.0894 4,672,286 +0.03(+47.09%)
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.