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

Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (NQ: GDHG )

0.2358 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2024 0.2750 0.3600 0.2750 0.3474 5,106,008 +0.07(+25.92%)
Apr 29, 2024 0.2868 0.2950 0.2713 0.2759 1,346,334 -0.01(-2.89%)
Apr 26, 2024 0.2900 0.2900 0.2610 0.2841 1,182,490 +0.00(+1.10%)
Apr 25, 2024 0.2910 0.2956 0.2600 0.2810 1,949,695 -0.00(-1.20%)
Apr 24, 2024 0.2400 0.3100 0.2410 0.2844 4,313,308 +0.03(+10.28%)
Apr 23, 2024 0.2118 0.2599 0.2110 0.2579 3,004,377 +0.03(+13.46%)
Apr 22, 2024 0.2350 0.2419 0.2030 0.2273 3,413,233 -0.01(-3.28%)
Apr 19, 2024 0.2800 0.2909 0.2300 0.2350 9,699,750 -0.03(-10.65%)
Apr 18, 2024 0.2201 0.2630 0.2150 0.2630 13,462,146 +0.05(+21.76%)
Apr 17, 2024 0.2300 0.2330 0.2144 0.2160 1,628,246 -0.01(-3.14%)
Apr 16, 2024 0.2260 0.2301 0.2113 0.2230 1,537,020 -0.00(-0.62%)
Apr 15, 2024 0.2415 0.2550 0.2150 0.2244 2,097,973 -0.02(-6.50%)
Apr 12, 2024 0.2830 0.2870 0.2311 0.2400 3,252,875 -0.06(-19.73%)
Apr 11, 2024 0.3099 0.3099 0.2802 0.2990 1,820,266 -0.01(-3.24%)
Apr 10, 2024 0.3200 0.3163 0.2906 0.3090 1,205,681 -0.01(-2.28%)
Apr 09, 2024 0.3400 0.3477 0.2701 0.3162 2,754,731 -0.01(-3.60%)
Apr 08, 2024 0.3300 0.3662 0.3252 0.3280 1,569,746 -0.00(-0.61%)
Apr 05, 2024 0.3507 0.3700 0.3210 0.3300 2,139,847 -0.04(-10.81%)
Apr 04, 2024 0.4300 0.4330 0.3200 0.3700 2,183,088 -0.04(-10.63%)
Apr 03, 2024 0.4511 0.4550 0.3920 0.4140 2,401,956 -0.04(-8.00%)
Apr 02, 2024 0.4545 0.4649 0.4450 0.4500 1,012,088 -0.01(-1.73%)
Apr 01, 2024 0.4850 0.4850 0.4450 0.4579 971,315 -0.01(-1.10%)
Mar 28, 2024 0.4610 0.4790 0.4500 0.4630 1,623,806 -0.00(-0.19%)
Mar 27, 2024 0.4704 0.4779 0.4500 0.4639 985,632 -0.00(-1.02%)
Mar 26, 2024 0.5336 0.5355 0.4400 0.4687 3,077,331 -0.04(-7.00%)
Mar 25, 2024 0.5000 0.5399 0.4900 0.5040 3,322,181 +0.02(+4.52%)
Mar 22, 2024 0.4900 0.4900 0.4602 0.4822 1,061,235 +0.01(+1.73%)
Mar 21, 2024 0.4738 0.4906 0.4700 0.4740 1,070,604 +0.00(+0.02%)
Mar 20, 2024 0.4740 0.4800 0.4550 0.4739 685,219 -0.00(-0.02%)
Mar 19, 2024 0.4960 0.5200 0.4637 0.4740 2,062,386 +0.00(+0.53%)
Mar 18, 2024 0.4660 0.4799 0.4501 0.4715 1,603,251 +0.03(+7.16%)
Mar 15, 2024 0.4500 0.4600 0.4400 0.4400 1,279,385 -0.01(-1.59%)
Mar 14, 2024 0.4700 0.4800 0.4390 0.4471 1,994,880 -0.04(-8.76%)
Mar 13, 2024 0.4900 0.5099 0.4699 0.4900 2,130,743 -0.01(-1.80%)
Mar 12, 2024 0.5200 0.5200 0.4830 0.4990 1,678,767 +0.01(+2.30%)
Mar 11, 2024 0.5000 0.5100 0.4801 0.4878 1,397,516 -0.01(-1.85%)
Mar 08, 2024 0.4919 0.5200 0.4801 0.4970 2,055,524 +0.00(+0.87%)
Mar 07, 2024 0.5290 0.5300 0.4700 0.4927 2,537,750 -0.02(-3.39%)
Mar 06, 2024 0.4800 0.5500 0.4650 0.5100 5,987,063 +0.04(+8.97%)
Mar 05, 2024 0.4800 0.4819 0.4500 0.4680 1,920,508 -0.02(-4.88%)
Mar 04, 2024 0.4800 0.4990 0.4800 0.4920 1,578,283 +0.00(+0.74%)
Mar 01, 2024 0.4900 0.5098 0.4769 0.4884 2,408,135 -0.01(-1.67%)
Feb 29, 2024 0.5400 0.5470 0.4801 0.4967 3,900,342 -0.02(-3.74%)
Feb 28, 2024 0.5100 0.5250 0.4605 0.5160 3,491,816 +0.02(+3.20%)
Feb 27, 2024 0.5700 0.6200 0.4732 0.5000 10,603,340 -0.01(-2.87%)
Feb 26, 2024 0.4960 0.5366 0.4410 0.5148 5,146,183 +0.04(+8.84%)
Feb 23, 2024 0.4700 0.4910 0.4100 0.4730 6,324,350 +0.00(+0.64%)
Feb 22, 2024 0.4500 0.5670 0.4510 0.4700 9,120,145 +0.03(+6.82%)
Feb 21, 2024 0.4441 0.4580 0.4380 0.4400 1,217,999 -0.01(-2.22%)
Feb 20, 2024 0.4900 0.4938 0.4405 0.4500 1,770,008 -0.05(-10.63%)
Feb 16, 2024 0.5000 0.5190 0.4500 0.5035 2,952,043 -0.01(-1.87%)
Feb 15, 2024 0.5200 0.5700 0.4900 0.5131 5,386,821 -0.01(-2.27%)
Feb 14, 2024 0.5400 0.6100 0.4800 0.5250 4,724,115 -0.01(-1.52%)
Feb 13, 2024 0.5483 0.5850 0.5100 0.5331 2,710,063 -0.05(-8.28%)
Feb 12, 2024 0.5700 0.6000 0.5100 0.5812 2,370,431 +0.01(+1.96%)
Feb 09, 2024 0.6210 0.6300 0.5551 0.5700 1,435,711 -0.02(-2.96%)
Feb 08, 2024 0.6130 0.7690 0.5600 0.5874 3,856,310 +0.02(+3.42%)
Feb 07, 2024 0.5200 0.5700 0.5100 0.5680 813,272 +0.03(+6.57%)
Feb 06, 2024 0.5000 0.5707 0.5000 0.5330 226,806 +0.04(+7.57%)
Feb 05, 2024 0.6100 0.6207 0.4854 0.4955 493,855 -0.11(-18.25%)
Feb 02, 2024 0.6400 0.6400 0.5933 0.6061 178,337 -0.03(-4.70%)
Feb 01, 2024 0.6056 0.6900 0.6000 0.6360 508,948 +0.04(+7.34%)
Jan 31, 2024 0.5775 0.6356 0.5400 0.5925 442,530 +0.02(+4.13%)
Jan 30, 2024 0.7400 0.8470 0.5500 0.5690 2,103,768 -0.12(-17.54%)
Jan 29, 2024 0.5752 0.7480 0.5501 0.6900 1,781,796 +0.15(+26.81%)
Jan 26, 2024 0.5100 0.5600 0.5024 0.5441 377,918 +0.03(+6.79%)
Jan 25, 2024 0.5100 0.5150 0.5000 0.5095 120,270 +0.00(+0.10%)
Jan 24, 2024 0.5488 0.5488 0.5000 0.5090 211,462 +0.01(+1.43%)
Jan 23, 2024 0.4850 0.5400 0.4650 0.5018 572,281 +0.04(+8.10%)
Jan 22, 2024 0.4600 0.4722 0.4410 0.4642 184,368 +0.01(+3.00%)
Jan 19, 2024 0.5000 0.5100 0.4401 0.4507 432,031 -0.04(-8.02%)
Jan 18, 2024 0.5150 0.5150 0.4800 0.4900 175,674 -0.02(-4.11%)
Jan 17, 2024 0.5100 0.5390 0.5015 0.5110 231,253 -0.02(-4.54%)
Jan 16, 2024 0.5511 0.5600 0.5260 0.5353 236,881 -0.02(-4.41%)
Jan 12, 2024 0.5800 0.5990 0.5506 0.5600 638,336 -0.00(-0.87%)
Jan 11, 2024 0.5700 0.5850 0.5390 0.5649 443,489 +0.00(+0.30%)
Jan 10, 2024 0.5687 0.5800 0.5551 0.5632 369,710 -0.01(-0.97%)
Jan 09, 2024 0.5750 0.5800 0.5505 0.5687 253,100 -0.00(-0.51%)
Jan 08, 2024 0.6055 0.6200 0.5600 0.5716 670,466 -0.05(-8.43%)
Jan 05, 2024 0.6500 0.6511 0.6131 0.6242 364,933 -0.03(-3.97%)
Jan 04, 2024 0.6500 0.6578 0.6302 0.6500 423,433 -0.00(-0.35%)
Jan 03, 2024 0.6800 0.6800 0.6220 0.6523 660,312 -0.02(-2.86%)
Jan 02, 2024 0.7500 0.7452 0.6600 0.6715 752,868 -0.06(-7.95%)
Dec 29, 2023 0.7828 0.7828 0.7125 0.7295 638,417 -0.02(-2.73%)
Dec 28, 2023 0.7852 0.7852 0.7022 0.7500 1,206,744 -0.02(-2.60%)
Dec 27, 2023 0.9200 0.9201 0.7402 0.7700 2,268,647 -0.16(-16.95%)
Dec 26, 2023 1.090 1.120 0.9000 0.9272 2,774,603 -0.21(-18.67%)
Dec 22, 2023 1.180 1.180 1.070 1.140 629,623 -0.06(-5.00%)
Dec 21, 2023 1.160 1.215 1.080 1.200 603,932 +0.05(+4.35%)
Dec 20, 2023 1.250 1.370 1.150 1.150 1,116,434 -0.17(-12.88%)
Dec 19, 2023 1.260 1.490 1.250 1.320 2,130,831 +0.06(+4.76%)
Dec 18, 2023 1.240 1.300 1.230 1.260 1,455,065 -0.03(-2.33%)
Dec 15, 2023 1.310 1.370 1.200 1.290 1,039,957 -0.07(-5.15%)
Dec 14, 2023 1.310 1.440 1.260 1.360 1,032,284 +0.00(+0.00%)
Dec 13, 2023 1.440 1.550 1.270 1.360 1,924,716 -0.11(-7.48%)
Dec 12, 2023 1.320 1.520 1.220 1.470 2,421,718 +0.16(+12.21%)
Dec 11, 2023 1.170 1.420 1.050 1.310 3,292,276 -0.05(-3.68%)
Dec 08, 2023 1.820 1.820 1.330 1.360 7,824,446 -0.96(-41.38%)
Dec 07, 2023 20.88 22.30 2.200 2.320 8,143,919 -18.76(-88.99%)
Dec 06, 2023 20.99 21.74 19.59 21.08 313,435 +0.50(+2.43%)
Dec 05, 2023 19.81 20.81 19.17 20.58 304,905 +0.44(+2.18%)
Dec 04, 2023 19.53 20.80 19.00 20.14 290,681 -0.41(-2.00%)
Dec 01, 2023 22.00 22.00 19.75 20.55 338,882 -1.03(-4.77%)
Nov 30, 2023 23.00 23.53 21.41 21.58 360,046 -1.48(-6.42%)
Nov 29, 2023 23.14 23.50 21.44 23.06 270,788 -0.04(-0.17%)
Nov 28, 2023 23.41 24.55 22.00 23.10 391,853 -1.21(-4.98%)
Nov 27, 2023 22.52 24.83 21.20 24.31 475,286 +0.82(+3.49%)
Nov 24, 2023 24.30 24.30 19.75 23.49 355,513 +0.89(+3.94%)
Nov 22, 2023 22.00 22.71 21.63 22.60 330,621 +1.10(+5.12%)
Nov 21, 2023 22.50 24.30 21.00 21.50 349,781 -1.95(-8.32%)
Nov 20, 2023 21.82 23.81 20.64 23.45 392,705 +3.06(+15.01%)
Nov 17, 2023 18.13 21.43 16.66 20.39 404,258 +1.96(+10.63%)
Nov 16, 2023 20.35 20.47 17.80 18.43 356,674 -1.35(-6.83%)
Nov 15, 2023 19.51 22.90 19.11 19.78 323,095 +0.14(+0.71%)
Nov 14, 2023 14.62 20.00 14.62 19.64 456,310 +2.52(+14.72%)
Nov 13, 2023 23.00 24.99 11.01 17.12 997,753 -6.63(-27.92%)
Nov 10, 2023 21.93 24.63 20.75 23.75 304,239 +2.40(+11.24%)
Nov 09, 2023 19.99 22.00 18.50 21.35 371,602 +2.13(+11.08%)
Nov 08, 2023 19.99 19.99 18.28 19.22 387,730 -0.12(-0.62%)
Nov 07, 2023 19.00 19.60 17.84 19.34 353,244 +0.32(+1.68%)
Nov 06, 2023 16.61 19.34 15.81 19.02 396,530 +1.88(+10.97%)
Nov 03, 2023 17.10 19.65 16.53 17.14 488,763 +0.14(+0.82%)
Nov 02, 2023 14.83 21.99 14.83 17.00 704,102 +2.00(+13.33%)
Nov 01, 2023 13.37 15.00 13.01 15.00 528,564 +1.45(+10.70%)
Oct 31, 2023 12.23 13.89 12.03 13.55 484,291 +0.89(+7.03%)
Oct 30, 2023 13.89 13.89 11.29 12.66 572,662 -0.78(-5.80%)
Oct 27, 2023 13.73 14.04 12.53 13.44 577,669 -0.32(-2.29%)
Oct 26, 2023 12.59 14.21 12.24 13.76 496,562 +1.33(+10.66%)
Oct 25, 2023 12.11 12.60 11.98 12.43 539,363 +0.43(+3.58%)
Oct 24, 2023 13.81 13.94 11.62 12.00 496,372 -1.58(-11.63%)
Oct 23, 2023 13.31 14.04 12.63 13.58 446,200 +0.42(+3.19%)
Oct 20, 2023 14.25 14.52 12.53 13.16 557,003 -1.26(-8.74%)
Oct 19, 2023 13.86 15.00 13.55 14.42 506,945 +0.65(+4.72%)
Oct 18, 2023 13.36 14.62 13.05 13.77 433,622 +0.42(+3.15%)
Oct 17, 2023 14.02 15.00 13.06 13.35 443,515 -0.97(-6.77%)
Oct 16, 2023 12.58 14.90 12.51 14.32 526,091 +0.98(+7.35%)
Oct 13, 2023 11.29 13.35 10.34 13.34 472,336 +2.41(+22.05%)
Oct 12, 2023 9.800 10.97 9.400 10.93 466,995 +1.05(+10.63%)
Oct 11, 2023 7.840 9.980 7.840 9.880 485,149 +1.90(+23.81%)
Oct 10, 2023 8.000 8.000 7.550 7.980 327,458 +0.24(+3.10%)
Oct 09, 2023 6.660 7.750 6.660 7.740 311,672 +0.84(+12.17%)
Oct 06, 2023 6.970 7.190 6.700 6.900 266,767 -0.12(-1.71%)
Oct 05, 2023 6.870 7.465 6.500 7.020 319,589 +0.50(+7.67%)
Oct 04, 2023 7.180 7.280 6.195 6.520 261,111 -0.43(-6.19%)
Oct 03, 2023 7.710 7.900 6.800 6.950 224,682 -0.84(-10.78%)
Oct 02, 2023 7.500 7.940 7.480 7.790 155,472 -0.09(-1.14%)
Sep 29, 2023 7.220 7.880 7.000 7.880 176,839 +0.52(+7.07%)
Sep 28, 2023 7.050 7.380 6.348 7.360 240,783 +0.19(+2.65%)
Sep 27, 2023 6.600 8.230 6.350 7.170 363,194 +0.57(+8.64%)
Sep 26, 2023 5.960 6.670 5.860 6.600 181,678 +0.74(+12.63%)
Sep 25, 2023 6.050 6.030 5.620 5.860 1,084,390 +0.25(+4.55%)
Sep 22, 2023 4.890 5.729 4.880 5.605 316,731 +0.83(+17.26%)
Sep 21, 2023 4.950 4.960 4.703 4.780 244,883 -0.06(-1.24%)
Sep 20, 2023 4.680 5.060 4.390 4.840 536,458 +0.42(+9.50%)
Sep 19, 2023 4.500 4.540 4.280 4.420 15,995 +0.00(+0.00%)
Sep 18, 2023 4.200 4.600 4.200 4.420 26,773 +0.27(+6.51%)
Sep 15, 2023 4.200 4.350 3.910 4.150 148,146 -0.15(-3.49%)
Sep 14, 2023 4.700 4.700 4.168 4.300 62,161 -0.08(-1.83%)
Sep 13, 2023 4.250 4.400 4.100 4.380 22,747 +0.03(+0.69%)
Sep 12, 2023 4.540 5.000 4.030 4.350 50,750 -0.07(-1.58%)
Sep 11, 2023 4.100 4.420 72,097 +1.06(+31.55%)
Sep 05, 2023 3.360 0 +0.25(+8.04%)
Sep 01, 2023 3.160 3.350 3.040 3.110 24,029 -0.10(-3.12%)
Aug 31, 2023 3.270 3.380 3.150 3.210 1,679 -0.08(-2.43%)
Aug 30, 2023 3.350 3.380 3.290 3.290 1,676 +0.03(+0.92%)
Aug 29, 2023 3.260 3.260 3.260 3.260 154 -0.03(-0.91%)
Aug 28, 2023 3.120 3.300 3.000 3.290 28,890 +0.28(+9.30%)
Aug 25, 2023 3.020 3.020 3.010 3.010 2,009 -0.09(-2.90%)
Aug 24, 2023 3.190 3.200 3.100 3.100 10,943 -0.08(-2.52%)
Aug 23, 2023 3.190 3.200 2.940 3.180 10,945 -0.03(-0.93%)
Aug 22, 2023 3.300 3.300 3.200 3.210 13,465 +0.01(+0.31%)
Aug 21, 2023 3.250 3.300 3.161 3.200 10,129 +0.16(+5.26%)
Aug 18, 2023 3.140 3.250 3.000 3.040 16,811 -0.01(-0.33%)
Aug 17, 2023 3.110 3.380 2.960 3.050 13,622 -0.14(-4.39%)
Aug 16, 2023 3.100 3.357 3.100 3.190 7,450 +0.04(+1.25%)
Aug 15, 2023 3.197 3.260 3.150 3.151 2,203 -0.09(-2.76%)
Aug 14, 2023 3.150 3.290 3.150 3.240 10,043 -0.16(-4.70%)
Aug 11, 2023 3.140 3.400 3.140 3.400 13,199 +0.15(+4.73%)
Aug 10, 2023 3.120 3.369 3.100 3.246 24,060 +0.04(+1.13%)
Aug 09, 2023 3.180 3.450 3.160 3.210 23,390 -0.04(-1.23%)
Aug 08, 2023 3.150 3.480 3.030 3.250 15,908 +0.10(+3.17%)
Aug 07, 2023 3.150 3.150 3.150 3.150 1,676 +0.00(+0.00%)
Aug 04, 2023 3.360 3.360 3.150 3.150 18,283 -0.10(-3.08%)
Aug 03, 2023 3.580 3.580 3.250 3.250 11,286 -0.23(-6.61%)
Aug 02, 2023 3.250 3.490 3.250 3.480 11,855 +0.23(+7.08%)
Aug 01, 2023 3.510 3.680 3.140 3.250 39,478 -0.46(-12.40%)
Jul 31, 2023 3.550 3.710 3.550 3.710 8,256 +0.15(+4.21%)
Jul 28, 2023 3.740 3.840 3.560 3.560 2,211 -0.19(-5.07%)
Jul 27, 2023 3.650 3.760 3.600 3.750 6,508 +0.03(+0.91%)
Jul 26, 2023 3.680 3.830 3.650 3.716 13,707 +0.04(+0.98%)
Jul 25, 2023 3.650 3.790 3.620 3.680 4,139 +0.06(+1.66%)
Jul 24, 2023 3.700 3.900 3.620 3.620 15,980 -0.01(-0.28%)
Jul 21, 2023 3.590 3.800 3.590 3.630 9,568 -0.07(-1.89%)
Jul 20, 2023 3.690 3.793 3.500 3.700 92,122 -0.17(-4.39%)
Jul 19, 2023 3.800 4.030 3.710 3.870 8,750 -0.32(-7.64%)
Jul 18, 2023 3.910 4.190 3.690 4.190 11,632 +0.09(+2.20%)
Jul 17, 2023 4.410 4.680 3.770 4.100 113,798 +0.09(+2.24%)
Jul 14, 2023 4.060 4.210 4.010 4.010 17,500 -0.20(-4.75%)
Jul 13, 2023 4.600 5.030 4.200 4.210 7,999 -0.02(-0.47%)
Jul 12, 2023 4.250 4.370 4.145 4.230 8,053 -0.02(-0.47%)
Jul 11, 2023 4.240 4.490 4.220 4.250 14,741 -0.13(-3.08%)
Jul 10, 2023 4.400 4.400 4.260 4.385 18,681 -0.03(-0.57%)
Jul 07, 2023 4.420 4.430 4.410 4.410 1,519 +0.06(+1.38%)
Jul 06, 2023 4.350 4.350 4.350 4.350 933 -0.05(-1.14%)
Jul 05, 2023 4.410 4.420 4.390 4.400 6,137 +0.00(+0.00%)
Jul 03, 2023 4.410 4.410 4.335 4.400 4,816 +0.00(+0.00%)
Jun 30, 2023 4.470 4.600 4.400 4.400 13,586 -0.06(-1.35%)
Jun 29, 2023 4.320 4.500 4.320 4.460 4,141 -0.04(-0.89%)
Jun 28, 2023 4.530 4.710 4.360 4.500 15,686 -0.01(-0.22%)
Jun 26, 2023 4.510 179 +0.05(+1.12%)
Jun 23, 2023 4.270 4.690 4.210 4.460 52,872 +0.42(+10.40%)
Jun 22, 2023 4.200 4.250 4.030 4.040 9,264 -0.11(-2.65%)
Jun 21, 2023 4.190 4.190 4.022 4.150 2,263 -0.20(-4.60%)
Jun 20, 2023 4.470 4.538 4.152 4.350 11,711 -0.12(-2.68%)
Jun 16, 2023 4.400 4.690 4.400 4.470 38,484 +0.14(+3.23%)
Jun 15, 2023 4.300 4.690 4.189 4.330 6,995 -0.02(-0.46%)
Jun 14, 2023 4.770 4.900 4.300 4.350 76,015 -0.44(-9.19%)
Jun 13, 2023 4.680 5.025 4.680 4.790 36,384 +0.13(+2.79%)
Jun 12, 2023 4.240 4.850 4.220 4.660 123,652 +0.36(+8.37%)
Jun 09, 2023 4.320 4.400 4.250 4.300 15,647 -0.12(-2.71%)
Jun 08, 2023 4.160 4.450 4.160 4.420 43,212 +0.20(+4.74%)
Jun 07, 2023 4.250 4.330 4.207 4.220 17,658 -0.06(-1.40%)
Jun 06, 2023 4.200 4.380 4.190 4.280 53,869 +0.24(+5.94%)
Jun 05, 2023 4.200 4.248 4.000 4.040 8,859 -0.13(-3.12%)
Jun 02, 2023 4.280 4.280 4.060 4.170 3,957 +0.04(+0.97%)
Jun 01, 2023 4.090 4.490 4.090 4.130 22,573 +0.08(+1.98%)
May 31, 2023 4.360 4.565 3.800 4.050 128,572 -0.34(-7.74%)
May 30, 2023 4.450 4.750 4.390 4.390 178,051 +0.03(+0.69%)
May 26, 2023 4.600 4.640 4.360 4.360 56,356 -0.06(-1.36%)
May 25, 2023 4.394 4.590 4.394 4.420 82,736 +0.07(+1.61%)
May 24, 2023 4.320 4.580 4.290 4.350 164,587 +0.10(+2.35%)
May 23, 2023 4.280 4.450 4.250 4.250 233,834 -0.01(-0.23%)
May 22, 2023 4.310 4.398 4.225 4.260 120,707 -0.02(-0.47%)
May 19, 2023 4.450 4.750 4.210 4.280 211,116 -0.11(-2.51%)
May 18, 2023 4.260 4.630 4.200 4.390 126,544 +0.09(+2.09%)
May 17, 2023 4.270 4.730 4.230 4.300 25,394 -0.11(-2.49%)
May 16, 2023 4.300 4.940 4.300 4.410 250,171 +0.19(+4.50%)
May 15, 2023 4.140 4.490 4.090 4.220 323,033 +0.02(+0.48%)
May 12, 2023 4.250 5.230 4.080 4.200 274,808 -0.03(-0.71%)
May 11, 2023 4.030 4.455 4.030 4.230 245,475 -0.01(-0.24%)
May 10, 2023 4.350 4.370 3.735 4.240 606,173 +0.03(+0.71%)
May 09, 2023 4.060 4.490 4.045 4.210 135,633 +0.27(+6.86%)
May 08, 2023 3.750 3.950 3.750 3.940 4,622 +0.11(+2.87%)
May 05, 2023 3.730 4.000 3.600 3.830 22,982 -0.12(-3.04%)
May 04, 2023 3.800 4.100 3.800 3.950 99,541 +0.00(+0.00%)
May 03, 2023 4.080 4.120 3.700 3.950 24,404 +0.08(+2.07%)
May 02, 2023 4.040 4.150 3.330 3.870 136,537 -0.35(-8.29%)
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.