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

Dada Nexus Ltd ADR (NQ: DADA )

1.670 -0.080 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Jun 28, 2024 1.350 1.350 1.255 1.260 2,355,945 -0.05(-3.82%)
Jun 27, 2024 1.400 1.410 1.310 1.310 1,615,330 -0.07(-5.07%)
Jun 26, 2024 1.340 1.440 1.300 1.380 1,738,019 +0.05(+3.76%)
Jun 25, 2024 1.410 1.420 1.330 1.330 1,777,773 -0.08(-5.67%)
Jun 24, 2024 1.400 1.430 1.390 1.410 1,088,047 +0.02(+1.44%)
Jun 21, 2024 1.380 1.410 1.380 1.390 1,100,462 -0.02(-1.42%)
Jun 20, 2024 1.400 1.440 1.390 1.410 1,204,675 +0.02(+1.44%)
Jun 18, 2024 1.400 1.430 1.370 1.390 1,977,719 -0.01(-0.71%)
Jun 17, 2024 1.460 1.460 1.390 1.400 1,508,877 -0.04(-2.78%)
Jun 14, 2024 1.500 1.515 1.440 1.440 1,226,251 -0.08(-5.26%)
Jun 13, 2024 1.510 1.545 1.500 1.520 1,045,587 +0.02(+1.33%)
Jun 12, 2024 1.560 1.610 1.490 1.500 1,792,126 -0.06(-3.85%)
Jun 11, 2024 1.590 1.605 1.530 1.560 1,098,870 -0.04(-2.50%)
Jun 10, 2024 1.590 1.620 1.560 1.600 579,321 +0.01(+0.63%)
Jun 07, 2024 1.630 1.650 1.590 1.590 1,153,751 -0.04(-2.45%)
Jun 06, 2024 1.660 1.670 1.630 1.630 1,075,578 -0.02(-1.21%)
Jun 05, 2024 1.670 1.690 1.650 1.650 661,886 -0.01(-0.60%)
Jun 04, 2024 1.690 1.690 1.650 1.660 598,791 -0.03(-1.78%)
Jun 03, 2024 1.690 1.740 1.670 1.690 2,222,845 +0.03(+1.81%)
May 31, 2024 1.700 1.720 1.620 1.660 1,906,773 -0.05(-2.92%)
May 30, 2024 1.690 1.760 1.690 1.710 1,536,587 +0.03(+1.79%)
May 29, 2024 1.710 1.720 1.660 1.680 1,541,153 -0.05(-2.89%)
May 28, 2024 1.810 1.850 1.730 1.730 1,700,669 -0.06(-3.35%)
May 24, 2024 1.810 1.820 1.780 1.790 787,197 -0.01(-0.56%)
May 23, 2024 1.870 1.880 1.782 1.800 1,945,444 -0.07(-3.74%)
May 22, 2024 1.860 1.920 1.830 1.870 2,017,208 +0.01(+0.54%)
May 21, 2024 1.860 1.910 1.840 1.860 1,997,948 -0.03(-1.59%)
May 20, 2024 1.910 1.960 1.890 1.890 942,753 -0.04(-2.07%)
May 17, 2024 1.830 1.930 1.810 1.930 3,117,855 +0.11(+6.04%)
May 16, 2024 1.880 1.940 1.800 1.820 5,868,529 -0.19(-9.45%)
May 15, 2024 1.980 2.030 1.940 2.010 3,411,617 +0.08(+4.15%)
May 14, 2024 1.910 1.940 1.865 1.930 2,777,888 +0.02(+1.05%)
May 13, 2024 1.900 1.970 1.890 1.910 1,908,242 +0.03(+1.60%)
May 10, 2024 2.010 2.050 1.865 1.880 2,151,321 -0.12(-6.00%)
May 09, 2024 2.070 2.070 2.000 2.000 1,914,660 +0.00(+0.00%)
May 08, 2024 1.970 2.030 1.950 2.000 1,387,039 +0.00(+0.00%)
May 07, 2024 2.030 2.070 1.990 2.000 1,173,015 -0.05(-2.44%)
May 06, 2024 2.210 2.210 2.040 2.050 1,687,659 -0.12(-5.53%)
May 03, 2024 2.180 2.190 2.115 2.170 1,418,295 +0.01(+0.46%)
May 02, 2024 2.120 2.230 2.080 2.160 2,361,631 +0.14(+6.93%)
May 01, 2024 2.040 2.070 2.010 2.020 598,985 -0.01(-0.49%)
Apr 30, 2024 2.070 2.100 2.030 2.030 1,327,110 -0.07(-3.33%)
Apr 29, 2024 2.000 2.140 2.000 2.100 2,544,122 +0.09(+4.48%)
Apr 26, 2024 2.040 2.150 1.990 2.010 4,438,863 +0.01(+0.50%)
Apr 25, 2024 1.980 2.040 1.970 2.000 752,963 +0.00(+0.00%)
Apr 24, 2024 1.880 2.005 1.870 2.000 1,427,612 +0.14(+7.53%)
Apr 23, 2024 1.930 1.950 1.850 1.860 1,642,393 -0.04(-2.11%)
Apr 22, 2024 1.880 1.980 1.870 1.900 2,254,296 +0.04(+2.15%)
Apr 19, 2024 1.810 1.910 1.810 1.860 601,679 +0.02(+1.09%)
Apr 18, 2024 1.860 1.885 1.820 1.840 1,999,805 +0.01(+0.55%)
Apr 17, 2024 1.910 1.930 1.830 1.830 1,243,896 -0.07(-3.68%)
Apr 16, 2024 1.870 1.930 1.850 1.900 854,617 +0.01(+0.53%)
Apr 15, 2024 1.970 2.000 1.880 1.890 1,056,275 -0.02(-1.05%)
Apr 12, 2024 2.000 2.020 1.900 1.910 1,262,229 -0.15(-7.28%)
Apr 11, 2024 2.030 2.120 2.003 2.060 2,743,629 +0.05(+2.49%)
Apr 10, 2024 1.970 2.030 1.942 2.010 2,657,773 +0.02(+1.01%)
Apr 09, 2024 2.000 2.060 1.970 1.990 1,384,625 +0.03(+1.53%)
Apr 08, 2024 2.000 2.020 1.960 1.960 764,316 -0.02(-1.01%)
Apr 05, 2024 1.960 2.020 1.940 1.980 825,798 +0.01(+0.51%)
Apr 04, 2024 2.070 2.090 1.970 1.970 1,469,967 -0.08(-3.90%)
Apr 03, 2024 2.060 2.075 1.990 2.050 1,124,187 -0.01(-0.49%)
Apr 02, 2024 2.110 2.130 2.020 2.060 1,060,937 -0.07(-3.29%)
Apr 01, 2024 2.120 2.275 2.020 2.130 2,995,871 +0.08(+3.90%)
Mar 28, 2024 2.120 2.040 2.040 2.050 2,304,489 -0.05(-2.38%)
Mar 27, 2024 2.140 2.155 2.070 2.100 1,597,072 -0.02(-0.94%)
Mar 26, 2024 2.160 2.245 2.050 2.120 2,974,380 -0.41(-16.21%)
Mar 25, 2024 2.380 2.560 2.370 2.530 2,866,704 +0.22(+9.52%)
Mar 22, 2024 2.380 2.405 2.220 2.310 1,412,274 -0.08(-3.35%)
Mar 21, 2024 2.460 2.470 2.360 2.390 894,473 -0.07(-2.85%)
Mar 20, 2024 2.460 2.490 2.395 2.460 620,482 +0.03(+1.23%)
Mar 19, 2024 2.450 2.465 2.365 2.430 652,213 -0.01(-0.41%)
Mar 18, 2024 2.580 2.580 2.420 2.440 1,194,322 -0.10(-3.94%)
Mar 15, 2024 2.460 2.600 2.450 2.540 2,585,526 +0.05(+2.01%)
Mar 14, 2024 2.480 2.560 2.410 2.490 2,056,137 -0.05(-1.97%)
Mar 13, 2024 2.520 2.640 2.510 2.540 1,238,380 +0.05(+2.01%)
Mar 12, 2024 2.670 2.690 2.460 2.490 1,921,432 -0.03(-1.19%)
Mar 11, 2024 2.320 2.580 2.320 2.520 1,975,505 +0.21(+9.09%)
Mar 08, 2024 2.500 2.515 2.265 2.310 2,384,030 -0.15(-6.10%)
Mar 07, 2024 2.540 2.560 2.340 2.460 3,051,646 -0.10(-3.91%)
Mar 06, 2024 2.430 2.830 2.391 2.560 12,386,994 +0.59(+29.95%)
Mar 05, 2024 2.070 2.070 1.960 1.970 1,329,584 -0.14(-6.64%)
Mar 04, 2024 2.160 2.160 2.050 2.110 1,654,152 -0.07(-3.21%)
Mar 01, 2024 2.160 2.220 2.110 2.180 790,197 +0.08(+3.81%)
Feb 29, 2024 2.180 2.240 2.100 2.100 1,429,608 -0.04(-1.87%)
Feb 28, 2024 2.210 2.230 2.140 2.140 777,490 -0.13(-5.73%)
Feb 27, 2024 2.240 2.350 2.210 2.270 987,800 +0.08(+3.65%)
Feb 26, 2024 2.150 2.225 2.100 2.190 561,699 +0.00(+0.00%)
Feb 23, 2024 2.160 2.315 2.150 2.190 1,245,163 -0.05(-2.23%)
Feb 22, 2024 2.240 2.280 2.160 2.240 1,341,488 +0.03(+1.36%)
Feb 21, 2024 2.130 2.230 2.110 2.210 2,902,698 +0.12(+5.74%)
Feb 20, 2024 2.150 2.180 2.070 2.090 2,223,851 -0.01(-0.48%)
Feb 16, 2024 2.060 2.120 2.000 2.100 2,607,646 +0.04(+1.94%)
Feb 15, 2024 1.880 2.080 1.860 2.060 2,559,518 +0.21(+11.35%)
Feb 14, 2024 1.770 1.860 1.770 1.850 1,998,972 +0.12(+6.94%)
Feb 13, 2024 1.770 1.780 1.710 1.730 1,024,045 -0.10(-5.46%)
Feb 12, 2024 1.740 1.880 1.740 1.830 1,184,495 +0.09(+5.17%)
Feb 09, 2024 1.740 1.760 1.700 1.740 1,308,441 +0.00(+0.00%)
Feb 08, 2024 1.820 1.835 1.715 1.740 1,952,337 -0.11(-6.20%)
Feb 07, 2024 1.910 2.000 1.850 1.855 1,644,622 -0.17(-8.17%)
Feb 06, 2024 1.800 2.030 1.760 2.020 2,970,454 +0.34(+20.24%)
Feb 05, 2024 1.840 1.840 1.670 1.680 3,340,614 -0.14(-7.69%)
Feb 02, 2024 1.890 1.910 1.795 1.820 1,440,380 -0.10(-5.21%)
Feb 01, 2024 1.910 1.995 1.874 1.920 1,709,771 +0.03(+1.59%)
Jan 31, 2024 1.860 1.985 1.860 1.890 2,106,139 +0.00(+0.00%)
Jan 30, 2024 1.900 1.940 1.870 1.890 2,293,430 -0.08(-4.06%)
Jan 29, 2024 1.990 1.990 1.860 1.970 1,923,060 -0.04(-1.99%)
Jan 26, 2024 2.040 2.100 2.005 2.010 1,855,930 -0.07(-3.37%)
Jan 25, 2024 2.260 2.265 2.050 2.080 4,587,297 -0.13(-5.88%)
Jan 24, 2024 2.310 2.330 2.170 2.210 5,484,159 +0.03(+1.38%)
Jan 23, 2024 2.190 2.320 2.145 2.180 7,136,364 +0.19(+9.55%)
Jan 22, 2024 1.790 2.120 1.760 1.990 7,235,090 +0.10(+5.29%)
Jan 19, 2024 1.800 1.920 1.675 1.890 7,648,656 +0.09(+5.00%)
Jan 18, 2024 1.520 1.840 1.520 1.800 15,178,157 +0.30(+20.00%)
Jan 17, 2024 1.360 1.510 1.360 1.500 6,157,869 +0.06(+4.17%)
Jan 16, 2024 1.480 1.535 1.415 1.440 7,588,284 -0.04(-2.70%)
Jan 12, 2024 1.420 1.540 1.415 1.480 5,736,746 +0.07(+4.96%)
Jan 11, 2024 1.530 1.535 1.355 1.410 7,518,908 -0.10(-6.62%)
Jan 10, 2024 1.600 1.615 1.490 1.510 10,199,962 -0.09(-5.63%)
Jan 09, 2024 1.780 1.800 1.550 1.600 14,408,948 -0.10(-6.16%)
Jan 08, 2024 2.140 2.250 1.590 1.705 27,426,476 -1.44(-45.87%)
Jan 05, 2024 3.200 3.240 3.120 3.150 955,811 -0.09(-2.78%)
Jan 04, 2024 3.360 3.360 3.230 3.240 792,319 -0.15(-4.42%)
Jan 03, 2024 3.290 3.430 3.210 3.390 884,086 +0.10(+3.04%)
Jan 02, 2024 3.230 3.365 3.230 3.290 869,304 -0.03(-0.90%)
Dec 29, 2023 3.460 3.600 3.310 3.320 2,826,905 -0.17(-4.87%)
Dec 28, 2023 3.480 3.670 3.470 3.490 3,043,301 +0.11(+3.25%)
Dec 27, 2023 3.330 3.515 3.310 3.380 1,273,427 +0.07(+2.11%)
Dec 26, 2023 3.140 3.340 3.110 3.310 1,134,688 +0.21(+6.77%)
Dec 22, 2023 3.080 3.180 3.040 3.100 1,175,728 -0.07(-2.21%)
Dec 21, 2023 3.130 3.190 3.060 3.170 1,065,069 +0.16(+5.32%)
Dec 20, 2023 3.120 3.200 3.000 3.010 1,417,687 -0.14(-4.44%)
Dec 19, 2023 3.000 3.170 3.000 3.150 1,111,671 +0.12(+3.96%)
Dec 18, 2023 3.120 3.120 3.010 3.030 1,354,053 -0.10(-3.19%)
Dec 15, 2023 3.210 3.270 3.110 3.130 2,083,717 +0.00(+0.00%)
Dec 14, 2023 3.290 3.400 3.060 3.130 2,098,059 -0.14(-4.28%)
Dec 13, 2023 3.070 3.280 2.880 3.270 2,154,905 +0.18(+5.83%)
Dec 12, 2023 3.090 3.260 3.085 3.090 2,006,831 +0.04(+1.31%)
Dec 11, 2023 3.020 3.110 2.990 3.050 929,507 +0.00(+0.00%)
Dec 08, 2023 3.100 3.110 3.040 3.050 857,674 -0.06(-1.93%)
Dec 07, 2023 3.120 3.178 3.095 3.110 785,187 -0.01(-0.32%)
Dec 06, 2023 3.250 3.270 3.110 3.120 2,486,248 -0.03(-0.95%)
Dec 05, 2023 3.220 3.260 3.150 3.150 1,022,705 -0.15(-4.55%)
Dec 04, 2023 3.240 3.380 3.210 3.300 1,569,982 +0.03(+0.92%)
Dec 01, 2023 3.100 3.300 2.980 3.270 2,113,914 +0.19(+6.17%)
Nov 30, 2023 3.380 3.400 3.080 3.080 3,171,241 -0.30(-8.88%)
Nov 29, 2023 3.500 3.560 3.370 3.380 1,324,407 -0.16(-4.52%)
Nov 28, 2023 3.720 3.720 3.500 3.540 928,969 -0.13(-3.54%)
Nov 27, 2023 3.720 3.770 3.660 3.670 623,935 -0.10(-2.65%)
Nov 24, 2023 3.750 3.870 3.750 3.770 506,821 -0.04(-1.05%)
Nov 22, 2023 3.900 3.900 3.680 3.810 742,855 -0.02(-0.52%)
Nov 21, 2023 3.940 3.945 3.800 3.830 641,086 -0.18(-4.49%)
Nov 20, 2023 4.020 4.120 3.980 4.010 878,707 +0.06(+1.52%)
Nov 17, 2023 3.950 4.025 3.899 3.950 611,246 +0.04(+1.02%)
Nov 16, 2023 4.060 4.060 3.840 3.910 953,334 -0.20(-4.87%)
Nov 15, 2023 4.080 4.548 4.080 4.110 3,230,551 +0.37(+9.89%)
Nov 14, 2023 3.570 3.765 3.510 3.740 1,522,395 +0.18(+5.06%)
Nov 13, 2023 3.720 3.780 3.540 3.560 899,709 -0.10(-2.73%)
Nov 10, 2023 3.640 3.680 3.530 3.660 986,105 +0.02(+0.55%)
Nov 09, 2023 3.870 3.930 3.630 3.640 2,867,117 -0.23(-5.94%)
Nov 08, 2023 3.970 4.040 3.850 3.870 1,155,037 -0.14(-3.49%)
Nov 07, 2023 3.980 4.035 3.880 4.010 428,804 +0.02(+0.50%)
Nov 06, 2023 4.340 4.340 3.980 3.990 760,345 -0.20(-4.77%)
Nov 03, 2023 4.060 4.225 4.055 4.190 640,186 +0.26(+6.62%)
Nov 02, 2023 3.920 4.030 3.895 3.930 592,764 +0.07(+1.81%)
Nov 01, 2023 3.840 3.884 3.705 3.860 419,020 +0.02(+0.52%)
Oct 31, 2023 3.910 3.985 3.780 3.840 760,188 -0.18(-4.48%)
Oct 30, 2023 3.950 4.100 3.950 4.020 631,429 +0.10(+2.55%)
Oct 27, 2023 4.080 4.171 3.880 3.920 723,351 -0.05(-1.26%)
Oct 26, 2023 3.770 4.050 3.770 3.970 639,762 +0.21(+5.59%)
Oct 25, 2023 3.760 3.820 3.710 3.760 821,115 -0.14(-3.59%)
Oct 24, 2023 3.700 4.040 3.700 3.900 906,018 +0.24(+6.56%)
Oct 23, 2023 3.470 3.708 3.385 3.660 851,068 +0.19(+5.48%)
Oct 20, 2023 3.650 3.740 3.435 3.470 1,165,689 -0.19(-5.19%)
Oct 19, 2023 3.870 3.880 3.550 3.660 2,416,133 -0.38(-9.41%)
Oct 18, 2023 4.040 4.120 4.015 4.040 633,044 -0.09(-2.18%)
Oct 17, 2023 4.050 4.220 3.990 4.130 899,412 -0.16(-3.73%)
Oct 16, 2023 4.160 4.355 4.150 4.290 492,398 +0.12(+2.88%)
Oct 13, 2023 4.180 4.315 3.890 4.170 1,465,588 -0.10(-2.34%)
Oct 12, 2023 4.650 4.700 4.245 4.270 1,284,104 -0.39(-8.37%)
Oct 11, 2023 4.640 4.980 4.640 4.660 1,505,110 +0.19(+4.25%)
Oct 10, 2023 4.320 4.540 4.305 4.470 1,082,106 +0.24(+5.67%)
Oct 09, 2023 4.350 4.440 4.170 4.230 711,541 -0.26(-5.79%)
Oct 06, 2023 4.240 4.500 4.240 4.490 706,342 +0.28(+6.65%)
Oct 05, 2023 4.020 4.280 4.020 4.210 774,658 +0.21(+5.25%)
Oct 04, 2023 3.960 4.019 3.850 4.000 554,998 +0.04(+1.01%)
Oct 03, 2023 4.090 4.090 3.930 3.960 1,003,742 -0.22(-5.26%)
Oct 02, 2023 4.390 4.400 4.160 4.180 1,347,683 -0.27(-6.07%)
Sep 29, 2023 4.550 4.550 4.415 4.450 750,995 +0.10(+2.30%)
Sep 28, 2023 4.200 4.410 4.200 4.350 619,850 +0.03(+0.69%)
Sep 27, 2023 4.320 4.365 4.280 4.320 496,483 +0.06(+1.41%)
Sep 26, 2023 4.210 4.315 4.150 4.260 528,872 -0.05(-1.16%)
Sep 25, 2023 4.270 4.350 4.310 4.310 284,452 -0.10(-2.27%)
Sep 22, 2023 4.450 4.500 4.320 4.410 721,949 +0.18(+4.26%)
Sep 21, 2023 4.280 4.340 4.145 4.230 813,482 -0.16(-3.64%)
Sep 20, 2023 4.350 4.480 4.340 4.390 729,565 +0.01(+0.23%)
Sep 19, 2023 4.270 4.420 4.270 4.380 782,847 +0.10(+2.34%)
Sep 18, 2023 4.300 4.380 4.240 4.280 771,190 -0.05(-1.15%)
Sep 15, 2023 4.470 4.480 4.325 4.330 882,131 -0.11(-2.48%)
Sep 14, 2023 4.530 4.605 4.440 4.440 762,476 -0.06(-1.33%)
Sep 13, 2023 4.530 4.590 4.495 4.500 840,073 -0.08(-1.75%)
Sep 12, 2023 4.590 4.700 4.510 4.580 762,036 -0.03(-0.65%)
Sep 11, 2023 5.010 5.010 4.590 4.610 1,804,199 -0.29(-5.92%)
Sep 08, 2023 5.080 5.130 4.810 4.900 939,638 -0.20(-3.92%)
Sep 07, 2023 5.410 5.411 5.050 5.100 1,171,092 -0.53(-9.41%)
Sep 06, 2023 5.690 5.795 5.500 5.630 1,117,871 -0.10(-1.75%)
Sep 05, 2023 5.640 5.740 5.545 5.730 1,016,416 -0.03(-0.52%)
Sep 01, 2023 5.475 5.820 5.475 5.760 1,899,102 +0.36(+6.67%)
Aug 31, 2023 5.440 5.525 5.350 5.400 1,474,292 -0.11(-2.00%)
Aug 30, 2023 5.410 5.560 5.300 5.510 1,459,675 -0.01(-0.18%)
Aug 29, 2023 5.260 5.615 4.920 5.520 1,330,596 +0.31(+5.95%)
Aug 28, 2023 5.000 5.250 5.000 5.210 799,840 +0.27(+5.47%)
Aug 25, 2023 5.000 5.000 4.755 4.940 945,331 -0.09(-1.79%)
Aug 24, 2023 5.130 5.180 5.030 5.030 690,942 -0.07(-1.37%)
Aug 23, 2023 5.160 5.230 4.960 5.100 1,167,176 -0.05(-0.97%)
Aug 22, 2023 5.210 5.215 5.040 5.150 935,006 -0.01(-0.19%)
Aug 21, 2023 4.960 5.180 4.859 5.160 1,269,770 +0.19(+3.82%)
Aug 18, 2023 5.270 5.320 4.940 4.970 2,599,597 -0.59(-10.61%)
Aug 17, 2023 5.550 5.740 5.520 5.560 1,474,154 +0.07(+1.28%)
Aug 16, 2023 5.380 5.820 5.300 5.490 2,544,926 +0.27(+5.17%)
Aug 15, 2023 5.330 5.330 5.110 5.220 1,397,806 -0.11(-2.06%)
Aug 14, 2023 5.370 5.380 5.170 5.330 1,594,012 -0.11(-2.02%)
Aug 11, 2023 5.630 5.630 5.360 5.440 1,089,929 -0.25(-4.39%)
Aug 10, 2023 5.580 5.990 5.580 5.690 1,242,700 +0.09(+1.61%)
Aug 09, 2023 5.840 5.840 5.500 5.600 962,917 -0.10(-1.75%)
Aug 08, 2023 5.690 5.730 5.587 5.700 812,024 -0.23(-3.88%)
Aug 07, 2023 6.210 6.210 5.830 5.930 813,170 -0.16(-2.63%)
Aug 04, 2023 6.260 6.260 6.030 6.090 1,443,015 -0.17(-2.72%)
Aug 03, 2023 6.080 6.380 6.030 6.260 1,351,933 +0.40(+6.83%)
Aug 02, 2023 6.150 6.250 5.830 5.860 1,817,807 -0.57(-8.86%)
Aug 01, 2023 6.450 6.710 6.340 6.430 1,063,207 -0.26(-3.89%)
Jul 31, 2023 6.500 6.830 6.360 6.690 1,793,654 +0.17(+2.61%)
Jul 28, 2023 5.960 6.590 5.940 6.520 3,267,599 +0.86(+15.19%)
Jul 27, 2023 6.040 6.080 5.630 5.660 1,714,336 -0.31(-5.19%)
Jul 26, 2023 5.550 5.980 5.480 5.970 2,207,093 +0.38(+6.80%)
Jul 25, 2023 5.740 6.220 5.430 5.590 2,620,853 +0.14(+2.57%)
Jul 24, 2023 5.290 5.665 5.060 5.450 2,119,244 +0.00(+0.00%)
Jul 21, 2023 5.550 5.590 5.443 5.450 597,934 +0.03(+0.55%)
Jul 20, 2023 5.550 5.583 5.415 5.420 773,806 -0.25(-4.41%)
Jul 19, 2023 5.730 5.879 5.670 5.670 874,924 +0.11(+1.98%)
Jul 18, 2023 5.790 5.790 5.550 5.560 759,700 -0.32(-5.44%)
Jul 17, 2023 5.950 5.950 5.750 5.880 700,167 -0.06(-1.01%)
Jul 14, 2023 6.120 6.170 5.890 5.940 907,547 -0.33(-5.26%)
Jul 13, 2023 6.410 6.460 6.160 6.270 1,431,039 +0.07(+1.13%)
Jul 12, 2023 6.020 6.305 6.020 6.200 2,359,296 +0.40(+6.90%)
Jul 11, 2023 5.750 5.890 5.690 5.800 582,658 +0.11(+1.93%)
Jul 10, 2023 5.450 5.780 5.390 5.690 805,258 +0.19(+3.45%)
Jul 07, 2023 5.280 5.610 5.230 5.500 1,063,656 +0.30(+5.77%)
Jul 06, 2023 5.250 5.365 5.120 5.200 1,283,983 -0.19(-3.53%)
Jul 05, 2023 5.520 5.520 5.310 5.390 945,512 -0.20(-3.58%)
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.