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

Smart Share Global Ltd ADR (NQ: EM )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 0.7785 0.7977 0.7201 0.7969 51,182 -0.00(-0.13%)
May 30, 2023 0.8283 0.8283 0.7785 0.7979 102,763 -0.06(-7.09%)
May 26, 2023 0.8758 0.8758 0.7863 0.8589 28,693 +0.03(+3.23%)
May 25, 2023 0.7882 0.8757 0.7786 0.8320 18,975 +0.01(+1.79%)
May 24, 2023 0.8174 0.8757 0.7785 0.8174 121,565 -0.02(-2.42%)
May 23, 2023 0.8563 0.8758 0.8271 0.8376 73,360 -0.04(-4.36%)
May 22, 2023 0.8758 0.8854 0.8758 0.8758 14,052 +0.00(+0.33%)
May 19, 2023 0.8855 0.9166 0.8563 0.8729 20,231 -0.03(-3.13%)
May 18, 2023 0.8952 0.9266 0.8904 0.9011 24,298 -0.02(-2.53%)
May 17, 2023 0.9497 0.9497 0.9244 0.9244 32,086 -0.03(-2.66%)
May 16, 2023 0.9050 0.9730 0.8856 0.9497 50,869 +0.05(+5.85%)
May 15, 2023 0.8661 0.9150 0.8661 0.8973 18,716 +0.03(+3.61%)
May 12, 2023 0.8661 0.8758 0.8369 0.8661 22,754 -0.03(-3.52%)
May 11, 2023 0.8758 0.9655 0.8369 0.8977 51,677 +0.01(+1.37%)
May 10, 2023 0.8758 0.8952 0.8758 0.8855 78,460 -0.05(-4.87%)
May 09, 2023 0.9342 0.9512 0.9244 0.9309 56,345 +0.01(+0.68%)
May 08, 2023 0.9731 0.9877 0.9244 0.9245 36,134 -0.05(-4.99%)
May 05, 2023 0.9828 1.007 0.9536 0.9731 39,787 -0.01(-0.99%)
May 04, 2023 0.9731 1.017 0.9731 0.9828 8,236 +0.00(+0.00%)
May 03, 2023 0.9828 1.041 0.9828 0.9828 10,553 -0.01(-0.98%)
May 02, 2023 0.9731 1.042 0.9731 0.9926 12,998 +0.00(+0.00%)
May 01, 2023 0.9926 1.002 0.9926 0.9926 44,832 -0.01(-0.97%)
Apr 28, 2023 0.9828 1.004 0.9828 1.002 13,120 +0.01(+0.98%)
Apr 27, 2023 0.9828 1.007 0.9828 0.9926 5,801 +0.00(+0.00%)
Apr 26, 2023 1.012 1.030 0.9828 0.9926 68,801 -0.03(-2.86%)
Apr 25, 2023 1.012 1.039 1.012 1.022 10,161 -0.03(-2.78%)
Apr 24, 2023 1.031 1.070 1.031 1.051 22,211 +0.02(+1.88%)
Apr 21, 2023 1.022 1.061 0.9926 1.032 78,847 -0.04(-3.63%)
Apr 20, 2023 1.041 1.100 1.022 1.070 38,268 -0.03(-3.08%)
Apr 19, 2023 1.070 1.109 1.031 1.104 60,890 +0.08(+7.58%)
Apr 18, 2023 0.9731 1.031 0.9731 1.027 29,814 +0.05(+5.50%)
Apr 17, 2023 1.022 1.022 0.9731 0.9731 16,581 -0.02(-1.96%)
Apr 14, 2023 0.9536 1.012 0.9536 0.9926 8,073 +0.02(+2.00%)
Apr 13, 2023 0.9634 1.002 0.9634 0.9731 126,547 -0.00(-0.50%)
Apr 12, 2023 0.9731 1.002 0.9731 0.9780 37,696 -0.00(-0.50%)
Apr 11, 2023 0.9634 1.007 0.9634 0.9828 25,485 +0.00(+0.00%)
Apr 10, 2023 0.9545 0.9926 0.9545 0.9828 17,735 +0.03(+2.97%)
Apr 06, 2023 0.9828 0.9834 0.9487 0.9545 54,567 -0.04(-3.83%)
Apr 05, 2023 0.9828 1.051 0.9536 0.9926 54,845 -0.01(-0.97%)
Apr 04, 2023 1.041 1.051 0.9731 1.002 64,053 -0.04(-3.74%)
Apr 03, 2023 1.051 1.104 1.041 1.041 42,873 -0.04(-3.60%)
Mar 31, 2023 1.051 1.090 1.051 1.080 7,523 +0.01(+0.91%)
Mar 30, 2023 1.061 1.109 1.031 1.070 109,411 +0.00(+0.46%)
Mar 29, 2023 0.9926 1.080 0.9926 1.066 88,218 +0.06(+6.48%)
Mar 28, 2023 1.090 1.100 0.9731 1.001 86,563 -0.09(-8.18%)
Mar 27, 2023 1.177 1.216 1.080 1.090 63,037 -0.04(-3.45%)
Mar 24, 2023 1.158 1.236 1.109 1.129 82,871 -0.05(-4.13%)
Mar 23, 2023 1.197 1.278 1.177 1.177 81,637 -0.01(-0.82%)
Mar 22, 2023 1.168 1.216 1.148 1.187 53,796 +0.01(+0.83%)
Mar 21, 2023 1.177 1.214 1.158 1.177 51,705 -0.01(-0.82%)
Mar 20, 2023 1.168 1.207 1.168 1.187 56,851 +0.02(+1.67%)
Mar 17, 2023 1.236 1.294 1.168 1.168 35,809 -0.06(-4.76%)
Mar 16, 2023 1.197 1.265 1.187 1.226 32,165 +0.01(+0.80%)
Mar 15, 2023 1.207 1.245 1.168 1.216 63,089 -0.02(-1.57%)
Mar 14, 2023 1.236 1.255 1.177 1.236 30,818 -0.02(-1.56%)
Mar 13, 2023 1.265 1.294 1.226 1.255 88,443 -0.05(-3.73%)
Mar 10, 2023 1.314 1.353 1.275 1.304 43,096 -0.03(-2.19%)
Mar 09, 2023 1.275 1.343 1.265 1.333 44,851 +0.03(+2.24%)
Mar 08, 2023 1.343 1.362 1.284 1.304 45,175 -0.06(-4.29%)
Mar 07, 2023 1.362 1.430 1.333 1.362 280,316 +0.00(+0.00%)
Mar 06, 2023 1.304 1.372 1.284 1.362 82,374 +0.06(+4.48%)
Mar 03, 2023 1.294 1.372 1.284 1.304 255,317 +0.01(+0.75%)
Mar 02, 2023 1.216 1.314 1.216 1.294 74,626 +0.08(+6.40%)
Mar 01, 2023 1.168 1.255 1.168 1.216 184,736 +0.08(+6.84%)
Feb 28, 2023 1.187 1.212 1.070 1.139 102,632 -0.07(-5.65%)
Feb 27, 2023 1.246 1.249 1.197 1.207 90,652 -0.04(-3.12%)
Feb 24, 2023 1.265 1.294 1.197 1.246 125,108 -0.05(-3.76%)
Feb 23, 2023 1.304 1.353 1.284 1.294 47,203 -0.01(-0.75%)
Feb 22, 2023 1.265 1.351 1.265 1.304 92,073 +0.03(+2.29%)
Feb 21, 2023 1.284 1.331 1.246 1.275 98,588 -0.01(-0.76%)
Feb 17, 2023 1.246 1.421 1.246 1.284 73,991 +0.04(+3.12%)
Feb 16, 2023 1.265 1.265 1.216 1.246 20,339 -0.02(-1.55%)
Feb 15, 2023 1.304 1.304 1.168 1.265 40,911 -0.05(-3.70%)
Feb 14, 2023 1.275 1.333 1.265 1.314 26,740 +0.01(+0.75%)
Feb 13, 2023 1.226 1.333 1.197 1.304 26,144 +0.07(+5.93%)
Feb 10, 2023 1.275 1.296 1.216 1.231 59,405 -0.07(-5.60%)
Feb 09, 2023 1.275 1.382 1.275 1.304 281,216 +0.08(+6.35%)
Feb 08, 2023 1.177 1.293 1.177 1.226 63,602 +0.03(+2.44%)
Feb 07, 2023 1.177 1.234 1.148 1.197 79,813 +0.01(+1.17%)
Feb 06, 2023 1.187 1.236 1.148 1.183 115,470 -0.05(-3.90%)
Feb 03, 2023 1.187 1.246 1.177 1.231 71,178 +0.01(+1.21%)
Feb 02, 2023 1.236 1.265 1.168 1.216 122,141 +0.02(+1.63%)
Feb 01, 2023 1.148 1.236 1.148 1.197 67,503 +0.04(+3.68%)
Jan 31, 2023 1.148 1.182 1.129 1.154 37,637 -0.01(-1.14%)
Jan 30, 2023 1.197 1.255 1.129 1.168 39,403 -0.04(-3.23%)
Jan 27, 2023 1.246 1.265 1.197 1.207 109,387 -0.03(-2.36%)
Jan 26, 2023 1.226 1.246 1.226 1.236 14,280 +0.03(+2.42%)
Jan 25, 2023 1.216 1.238 1.207 1.207 55,552 -0.04(-3.12%)
Jan 24, 2023 1.294 1.294 1.177 1.246 84,254 -0.04(-3.03%)
Jan 23, 2023 1.265 1.333 1.265 1.284 54,377 +0.01(+0.76%)
Jan 20, 2023 1.236 1.303 1.236 1.275 72,276 +0.05(+3.97%)
Jan 19, 2023 1.265 1.275 1.216 1.226 38,180 -0.03(-2.33%)
Jan 18, 2023 1.246 1.284 1.246 1.255 40,067 -0.01(-1.15%)
Jan 17, 2023 1.294 1.333 1.187 1.270 91,975 -0.04(-3.33%)
Jan 13, 2023 1.333 1.362 1.294 1.314 57,892 -0.02(-1.46%)
Jan 12, 2023 1.333 1.382 1.323 1.333 88,985 -0.01(-0.72%)
Jan 11, 2023 1.294 1.362 1.294 1.343 70,967 +0.03(+2.60%)
Jan 10, 2023 1.362 1.362 1.177 1.309 1,457,071 -0.05(-3.93%)
Jan 09, 2023 1.372 1.421 1.343 1.362 95,209 +0.00(+0.00%)
Jan 06, 2023 1.421 1.430 1.284 1.362 87,139 +0.00(+0.00%)
Jan 05, 2023 1.469 1.469 1.314 1.362 162,514 -0.02(-1.71%)
Jan 04, 2023 1.265 1.411 1.226 1.386 128,723 +0.12(+9.12%)
Jan 03, 2023 1.109 1.270 1.109 1.270 96,063 +0.16(+14.49%)
Dec 30, 2022 1.100 1.129 1.070 1.109 66,488 -0.01(-0.79%)
Dec 29, 2022 1.129 1.168 1.080 1.118 65,734 -0.00(-0.07%)
Dec 28, 2022 1.168 1.187 1.114 1.119 91,899 -0.09(-7.26%)
Dec 27, 2022 1.119 1.207 1.100 1.207 186,224 +0.09(+7.82%)
Dec 23, 2022 1.207 1.207 1.109 1.119 67,562 -0.10(-8.36%)
Dec 22, 2022 1.236 1.236 1.052 1.221 102,231 -0.04(-3.46%)
Dec 21, 2022 1.148 1.265 1.148 1.265 45,457 +0.11(+9.24%)
Dec 20, 2022 1.421 1.421 1.139 1.158 130,671 -0.16(-11.85%)
Dec 19, 2022 1.265 1.382 1.236 1.314 94,252 +0.07(+5.47%)
Dec 16, 2022 1.129 1.262 1.129 1.246 74,590 +0.09(+7.56%)
Dec 15, 2022 1.158 1.168 1.100 1.158 58,455 -0.02(-1.65%)
Dec 14, 2022 1.051 1.236 1.051 1.177 53,181 +0.10(+9.01%)
Dec 13, 2022 1.061 1.119 1.061 1.080 79,721 +0.09(+8.82%)
Dec 12, 2022 1.012 1.052 0.9828 0.9926 55,967 -0.07(-6.42%)
Dec 09, 2022 1.119 1.119 1.022 1.061 152,216 +0.04(+4.31%)
Dec 08, 2022 1.002 1.061 0.9926 1.017 58,141 +0.03(+3.48%)
Dec 07, 2022 1.090 1.119 0.8967 0.9827 84,912 -0.08(-7.77%)
Dec 06, 2022 0.9828 1.080 0.8952 1.066 35,650 +0.11(+11.73%)
Dec 05, 2022 0.9729 1.023 0.8952 0.9536 77,827 -0.00(-0.51%)
Dec 02, 2022 0.9439 1.041 0.8631 0.9585 80,676 +0.02(+2.11%)
Dec 01, 2022 0.7979 0.9731 0.7979 0.9386 48,217 +0.11(+13.47%)
Nov 30, 2022 0.7785 0.8563 0.7785 0.8272 44,552 +0.03(+3.67%)
Nov 29, 2022 0.8174 0.8369 0.7785 0.7979 21,258 -0.02(-2.38%)
Nov 28, 2022 0.7425 0.8264 0.7425 0.8174 18,727 +0.05(+6.80%)
Nov 25, 2022 0.7785 0.7882 0.7590 0.7653 8,182 -0.02(-2.90%)
Nov 23, 2022 0.7425 0.8222 0.7425 0.7882 30,904 +0.05(+6.16%)
Nov 22, 2022 0.7425 0.8271 0.7425 0.7425 19,690 -0.04(-4.51%)
Nov 21, 2022 0.7590 0.7871 0.7425 0.7775 9,798 +0.02(+2.44%)
Nov 18, 2022 0.7590 0.7794 0.7590 0.7590 10,473 +0.00(+0.00%)
Nov 17, 2022 0.7687 0.7871 0.7590 0.7590 7,653 -0.02(-2.50%)
Nov 16, 2022 0.7396 0.7787 0.6812 0.7785 79,701 +0.03(+3.77%)
Nov 15, 2022 0.7396 0.8369 0.7396 0.7502 144,483 +0.01(+1.43%)
Nov 14, 2022 0.7687 0.8174 0.7396 0.7396 39,022 -0.03(-4.00%)
Nov 11, 2022 0.7785 0.7785 0.7493 0.7704 44,090 +0.06(+8.44%)
Nov 10, 2022 0.7104 0.7687 0.7104 0.7105 14,542 +0.03(+4.30%)
Nov 09, 2022 0.7104 0.7590 0.6812 0.6812 15,611 -0.02(-2.78%)
Nov 08, 2022 0.6822 0.7298 0.6822 0.7006 8,674 -0.01(-1.06%)
Nov 07, 2022 0.6909 0.7152 0.6772 0.7081 14,468 +0.02(+2.49%)
Nov 04, 2022 0.6520 0.6909 0.6330 0.6909 14,691 +0.03(+4.40%)
Nov 03, 2022 0.6325 0.6812 0.6325 0.6618 6,849 +0.00(+0.01%)
Nov 02, 2022 0.6520 0.6873 0.6520 0.6617 4,714 -0.03(-4.44%)
Nov 01, 2022 0.7481 0.7492 0.6358 0.6925 6,214 -0.04(-5.75%)
Oct 31, 2022 0.6520 0.7492 0.6326 0.7347 12,145 +0.06(+9.52%)
Oct 28, 2022 0.7104 0.7590 0.6325 0.6709 12,421 -0.04(-5.79%)
Oct 27, 2022 0.6720 0.7455 0.6720 0.7121 11,154 +0.01(+1.02%)
Oct 26, 2022 0.6325 0.7049 0.6325 0.7049 6,000 +0.04(+5.89%)
Oct 25, 2022 0.6325 0.6909 0.6325 0.6657 8,964 -0.00(-0.41%)
Oct 24, 2022 0.7172 0.7174 0.6641 0.6684 14,497 -0.05(-6.80%)
Oct 21, 2022 0.6909 0.7332 0.6909 0.7172 6,377 +0.02(+2.96%)
Oct 20, 2022 0.6886 0.8056 0.6886 0.6965 7,391 -0.10(-12.69%)
Oct 19, 2022 0.7201 0.7977 0.6472 0.7977 4,163 +0.03(+3.93%)
Oct 18, 2022 0.6941 0.7883 0.6941 0.7676 18,361 +0.04(+5.16%)
Oct 17, 2022 0.7610 0.7786 0.6812 0.7299 40,838 -0.06(-7.49%)
Oct 14, 2022 0.7610 0.7892 0.7610 0.7890 3,103 +0.01(+1.35%)
Oct 13, 2022 0.7785 0.7979 0.7785 0.7785 9,337 -0.01(-1.59%)
Oct 12, 2022 0.7590 0.8174 0.7610 0.7910 10,848 -0.01(-0.87%)
Oct 11, 2022 0.7590 0.8354 0.7610 0.7979 14,041 +0.01(+1.23%)
Oct 10, 2022 0.8271 0.8466 0.7882 0.7882 3,088 -0.01(-1.22%)
Oct 07, 2022 0.7610 0.8417 0.7610 0.7979 35,624 +0.02(+2.26%)
Oct 06, 2022 0.7609 0.7902 0.7609 0.7803 21,021 -0.01(-1.29%)
Oct 05, 2022 0.7784 0.8271 0.7765 0.7905 63,096 -0.09(-9.72%)
Oct 04, 2022 0.7882 0.8758 0.6325 0.8757 45,734 +0.13(+18.10%)
Oct 03, 2022 0.6812 0.7784 0.6811 0.7415 27,206 +0.06(+8.86%)
Sep 30, 2022 0.6714 0.6908 0.6130 0.6812 23,127 -0.01(-1.39%)
Sep 29, 2022 0.7006 0.7298 0.6325 0.6908 14,614 -0.04(-5.35%)
Sep 28, 2022 0.6617 0.7298 0.6228 0.7298 51,546 +0.07(+10.70%)
Sep 27, 2022 0.6214 0.6812 0.6214 0.6593 13,808 +0.01(+1.12%)
Sep 26, 2022 0.6220 0.6812 0.6220 0.6520 37,904 +0.02(+3.88%)
Sep 23, 2022 0.5839 0.6866 0.5839 0.6276 30,237 +0.00(+0.78%)
Sep 22, 2022 0.6325 0.6714 0.5839 0.6228 65,123 -0.05(-7.25%)
Sep 21, 2022 0.6033 0.6746 0.6033 0.6714 32,979 -0.01(-1.44%)
Sep 20, 2022 0.6909 0.7021 0.6619 0.6813 40,466 -0.02(-2.97%)
Sep 19, 2022 0.6909 0.8271 0.6909 0.7021 16,381 -0.04(-5.07%)
Sep 16, 2022 0.7493 0.7590 0.7396 0.7396 14,646 -0.01(-1.30%)
Sep 15, 2022 0.7104 0.7687 0.7106 0.7493 52,045 +0.02(+3.00%)
Sep 14, 2022 0.7298 0.7687 0.7162 0.7275 55,642 -0.00(-0.35%)
Sep 13, 2022 0.7493 0.7864 0.6812 0.7300 68,809 -0.08(-9.61%)
Sep 12, 2022 0.7882 0.8271 0.7882 0.8077 31,832 -0.04(-4.42%)
Sep 09, 2022 0.7979 0.8556 0.7979 0.8450 18,363 +0.06(+7.17%)
Sep 08, 2022 0.8563 0.8758 0.7882 0.7885 38,238 -0.08(-9.16%)
Sep 07, 2022 0.8894 0.9421 0.8563 0.8680 14,415 -0.08(-8.04%)
Sep 06, 2022 0.8952 0.9439 0.8758 0.9439 12,423 +0.05(+5.52%)
Sep 02, 2022 0.8751 0.9997 0.8325 0.8946 36,838 +0.02(+2.22%)
Sep 01, 2022 0.8777 0.8855 0.8657 0.8751 54,562 -0.03(-3.82%)
Aug 31, 2022 0.9244 0.9351 0.9098 0.9098 28,659 +0.00(+0.54%)
Aug 30, 2022 0.9050 0.9585 0.9050 0.9050 11,810 +0.00(+0.00%)
Aug 29, 2022 0.9050 0.9606 0.9050 0.9050 30,395 +0.01(+0.92%)
Aug 26, 2022 0.9926 1.037 0.8758 0.8967 47,546 -0.08(-7.85%)
Aug 25, 2022 0.9147 0.9732 0.9147 0.9731 1,874 +0.02(+2.04%)
Aug 24, 2022 0.9244 0.9536 0.9244 0.9536 12,399 +0.01(+0.55%)
Aug 23, 2022 0.9244 0.9731 0.9244 0.9484 26,644 -0.01(-0.53%)
Aug 22, 2022 0.9731 0.9735 0.9323 0.9534 27,603 -0.03(-2.99%)
Aug 19, 2022 0.9731 1.023 0.9731 0.9828 7,866 -0.05(-4.72%)
Aug 18, 2022 0.9926 1.031 0.9734 1.031 6,060 +0.04(+3.91%)
Aug 17, 2022 0.9828 1.031 0.9828 0.9927 8,215 -0.03(-2.85%)
Aug 16, 2022 0.9926 1.041 0.9828 1.022 21,175 +0.02(+1.94%)
Aug 15, 2022 1.012 1.070 0.9731 1.002 28,128 -0.08(-7.21%)
Aug 12, 2022 1.022 1.080 1.012 1.080 10,042 +0.02(+1.83%)
Aug 11, 2022 0.9926 1.070 0.9926 1.061 20,168 -0.00(-0.07%)
Aug 10, 2022 1.051 1.070 1.051 1.061 3,155 -0.00(-0.02%)
Aug 09, 2022 1.061 1.078 1.061 1.062 5,183 +0.00(+0.09%)
Aug 08, 2022 1.041 1.080 1.041 1.061 5,358 +0.02(+1.87%)
Aug 05, 2022 0.9828 1.077 0.9828 1.041 3,889 +0.01(+0.94%)
Aug 04, 2022 1.051 1.095 1.031 1.031 17,965 -0.02(-1.85%)
Aug 03, 2022 0.9731 1.061 0.9731 1.051 10,848 -0.01(-0.92%)
Aug 02, 2022 1.070 1.080 0.9021 1.061 85,023 -0.02(-1.80%)
Aug 01, 2022 1.139 1.168 1.080 1.080 5,700 -0.09(-7.50%)
Jul 29, 2022 1.080 1.168 1.080 1.168 7,819 +0.05(+4.35%)
Jul 28, 2022 1.100 1.129 1.070 1.119 4,879 -0.02(-1.71%)
Jul 27, 2022 1.080 1.139 1.080 1.139 1,595 +0.05(+4.93%)
Jul 26, 2022 1.070 1.129 1.070 1.085 5,282 +0.00(+0.45%)
Jul 25, 2022 1.070 1.168 1.070 1.080 5,910 -0.03(-2.63%)
Jul 22, 2022 1.129 1.129 1.100 1.109 1,739 -0.04(-3.39%)
Jul 21, 2022 1.158 1.179 1.100 1.148 14,486 -0.04(-3.28%)
Jul 20, 2022 1.148 1.216 1.148 1.187 27,698 +0.04(+3.39%)
Jul 19, 2022 1.109 1.246 1.090 1.148 12,938 +0.03(+2.61%)
Jul 18, 2022 1.061 1.139 1.061 1.119 6,853 +0.07(+6.48%)
Jul 15, 2022 1.041 1.100 1.041 1.051 8,374 -0.01(-0.92%)
Jul 14, 2022 1.051 1.107 1.031 1.061 4,451 +0.00(+0.00%)
Jul 13, 2022 1.031 1.090 1.031 1.061 6,403 +0.00(+0.00%)
Jul 12, 2022 1.080 1.109 1.051 1.061 11,661 -0.06(-5.22%)
Jul 11, 2022 1.109 1.168 1.109 1.119 6,434 -0.04(-3.36%)
Jul 08, 2022 1.129 1.216 1.129 1.158 3,322 +0.01(+0.85%)
Jul 07, 2022 1.100 1.294 1.061 1.148 18,714 +0.04(+3.96%)
Jul 06, 2022 1.119 1.177 1.080 1.104 23,709 -0.03(-2.99%)
Jul 05, 2022 1.080 1.143 1.080 1.139 1,633 +0.07(+6.36%)
Jul 01, 2022 1.070 1.148 1.061 1.070 9,479 -0.01(-0.90%)
Jun 30, 2022 1.090 1.116 1.080 1.080 22,895 -0.04(-3.90%)
Jun 29, 2022 1.090 1.148 1.090 1.124 21,191 +0.01(+1.32%)
Jun 28, 2022 1.090 1.119 1.070 1.109 25,375 +0.02(+1.79%)
Jun 27, 2022 1.119 1.168 1.061 1.090 19,352 -0.03(-2.61%)
Jun 24, 2022 1.158 1.177 1.119 1.119 22,921 -0.06(-4.96%)
Jun 23, 2022 1.177 1.265 1.177 1.177 60,025 -0.03(-2.21%)
Jun 22, 2022 1.119 1.207 1.119 1.204 28,156 +0.03(+2.26%)
Jun 21, 2022 1.109 1.207 1.090 1.177 54,354 +0.05(+4.31%)
Jun 17, 2022 1.216 1.216 1.119 1.129 15,953 -0.10(-7.94%)
Jun 16, 2022 1.168 1.226 1.148 1.226 16,588 +0.01(+0.80%)
Jun 15, 2022 1.275 1.275 1.148 1.216 13,818 -0.06(-4.58%)
Jun 14, 2022 1.197 1.362 1.197 1.275 18,261 +0.09(+7.38%)
Jun 13, 2022 1.216 1.255 1.139 1.187 23,110 -0.09(-6.87%)
Jun 10, 2022 1.226 1.284 1.207 1.275 9,262 -0.04(-2.96%)
Jun 09, 2022 1.440 1.460 1.246 1.314 32,387 -0.13(-8.78%)
Jun 08, 2022 1.518 1.518 1.392 1.440 34,171 -0.01(-0.67%)
Jun 07, 2022 1.547 1.547 1.246 1.450 19,382 +0.00(+0.00%)
Jun 06, 2022 1.323 1.567 1.323 1.450 125,829 +0.15(+11.19%)
Jun 03, 2022 1.362 1.407 1.255 1.304 34,745 +0.04(+3.08%)
Jun 02, 2022 1.430 1.430 1.246 1.265 51,887 -0.09(-6.47%)
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.