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

Addentax Group Corp (NQ: ATXG )

1.030 +0.040 (+4.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Jan 31, 2024 1.130 1.200 1.130 1.150 6,326 +0.01(+0.88%)
Jan 30, 2024 1.120 1.164 1.100 1.140 4,670 -0.01(-0.87%)
Jan 29, 2024 1.150 1.169 1.110 1.150 3,846 +0.05(+4.55%)
Jan 26, 2024 1.200 1.200 1.100 1.100 4,708 +0.00(+0.00%)
Jan 25, 2024 1.140 1.170 1.100 1.100 5,615 -0.01(-0.90%)
Jan 24, 2024 1.180 1.180 1.110 1.110 13,501 -0.02(-1.77%)
Jan 23, 2024 1.160 1.180 1.130 1.130 7,250 +0.01(+0.89%)
Jan 22, 2024 1.120 1.220 1.100 1.120 10,687 +0.01(+0.90%)
Jan 19, 2024 1.150 1.190 1.110 1.110 4,866 -0.04(-3.48%)
Jan 18, 2024 1.180 1.240 1.150 1.150 8,071 -0.02(-1.71%)
Jan 17, 2024 1.160 1.200 1.120 1.170 23,278 -0.05(-4.10%)
Jan 16, 2024 1.250 1.260 1.210 1.220 7,574 -0.03(-2.40%)
Jan 12, 2024 1.220 1.250 1.190 1.250 2,922 +0.00(+0.00%)
Jan 11, 2024 1.190 1.250 1.180 1.250 16,267 +0.02(+1.63%)
Jan 10, 2024 1.200 1.240 1.160 1.230 9,053 +0.00(+0.41%)
Jan 09, 2024 1.250 1.259 1.170 1.225 15,390 +0.02(+1.24%)
Jan 08, 2024 1.220 1.220 1.110 1.210 29,267 -0.03(-2.42%)
Jan 05, 2024 1.250 1.280 1.220 1.240 10,575 +0.00(+0.00%)
Jan 04, 2024 1.200 1.270 1.200 1.240 37,629 -0.06(-4.34%)
Jan 03, 2024 1.240 1.350 1.210 1.296 272,640 -0.14(-9.98%)
Jan 02, 2024 1.580 1.580 1.345 1.440 96,740 +0.00(+0.00%)
Dec 29, 2023 1.220 1.460 1.220 1.440 142,235 +0.18(+14.29%)
Dec 28, 2023 1.150 1.280 1.150 1.260 55,915 +0.11(+9.57%)
Dec 27, 2023 1.230 1.230 1.100 1.150 33,158 +0.01(+0.88%)
Dec 26, 2023 1.180 1.180 1.030 1.140 81,267 +0.01(+0.88%)
Dec 22, 2023 1.340 1.340 1.030 1.130 635,262 -0.15(-11.74%)
Dec 21, 2023 1.250 1.310 1.240 1.280 19,505 +0.04(+3.25%)
Dec 20, 2023 1.290 1.316 1.240 1.240 11,658 -0.06(-4.62%)
Dec 19, 2023 1.330 1.342 1.300 1.300 28,700 +0.01(+0.39%)
Dec 18, 2023 1.270 1.318 1.240 1.295 12,782 +0.02(+1.57%)
Dec 15, 2023 1.280 1.290 1.275 1.275 2,255 +0.01(+1.19%)
Dec 14, 2023 1.240 1.300 1.211 1.260 11,736 +0.03(+2.44%)
Dec 13, 2023 1.199 1.260 1.182 1.230 15,078 +0.03(+2.20%)
Dec 12, 2023 1.260 1.320 1.150 1.204 13,370 -0.04(-2.94%)
Dec 11, 2023 1.280 1.280 1.211 1.240 7,337 -0.01(-0.80%)
Dec 08, 2023 1.250 1.265 1.210 1.250 4,844 +0.01(+0.81%)
Dec 07, 2023 1.290 1.350 1.200 1.240 25,991 -0.02(-1.25%)
Dec 06, 2023 1.280 1.280 1.200 1.256 9,024 +0.06(+4.64%)
Dec 05, 2023 1.250 1.319 1.200 1.200 8,051 -0.02(-1.95%)
Dec 04, 2023 1.230 1.290 1.224 1.224 17,561 -0.05(-3.61%)
Dec 01, 2023 1.270 1.320 1.202 1.270 32,095 -0.00(-0.02%)
Nov 30, 2023 1.260 1.334 1.190 1.270 18,392 +0.00(+0.00%)
Nov 29, 2023 1.305 1.404 1.200 1.270 32,674 -0.05(-3.79%)
Nov 28, 2023 1.250 1.330 1.220 1.320 13,552 +0.04(+3.13%)
Nov 27, 2023 1.340 1.420 1.220 1.280 90,876 -0.10(-7.25%)
Nov 24, 2023 1.148 1.550 1.148 1.380 336,868 +0.26(+23.21%)
Nov 22, 2023 1.150 1.160 1.120 1.120 7,718 -0.05(-4.27%)
Nov 21, 2023 1.180 1.196 1.150 1.170 4,811 -0.03(-2.50%)
Nov 20, 2023 1.160 1.220 1.130 1.200 13,182 +0.04(+3.45%)
Nov 17, 2023 1.120 1.170 1.120 1.160 3,546 +0.04(+3.57%)
Nov 16, 2023 1.190 1.200 1.120 1.120 10,077 -0.08(-6.67%)
Nov 15, 2023 1.130 1.250 1.130 1.200 8,014 +0.04(+3.45%)
Nov 14, 2023 1.110 1.190 1.100 1.160 9,137 +0.05(+4.50%)
Nov 13, 2023 1.160 1.160 1.040 1.110 10,074 +0.06(+5.72%)
Nov 10, 2023 1.160 1.202 1.032 1.050 35,756 -0.06(-5.41%)
Nov 09, 2023 1.180 1.200 1.090 1.110 21,530 -0.04(-3.18%)
Nov 08, 2023 1.155 1.230 1.125 1.146 8,951 -0.01(-1.17%)
Nov 07, 2023 1.200 1.260 1.160 1.160 8,910 -0.09(-7.20%)
Nov 06, 2023 1.300 1.300 1.220 1.250 5,145 -0.02(-1.57%)
Nov 03, 2023 1.260 1.300 1.190 1.270 10,760 +0.05(+4.10%)
Nov 02, 2023 1.200 1.270 1.160 1.220 10,304 -0.02(-1.38%)
Nov 01, 2023 1.260 1.280 1.210 1.237 8,767 +0.03(+2.24%)
Oct 31, 2023 1.390 1.390 1.190 1.210 55,227 -0.20(-14.18%)
Oct 30, 2023 1.430 1.430 1.340 1.410 7,495 +0.02(+1.44%)
Oct 27, 2023 1.390 1.450 1.290 1.390 33,031 +0.03(+2.21%)
Oct 26, 2023 1.370 1.550 1.265 1.360 95,312 -0.01(-0.74%)
Oct 25, 2023 1.370 1.440 1.370 1.370 22,844 +0.00(+0.01%)
Oct 24, 2023 1.370 1.480 1.130 1.370 115,541 -0.18(-11.61%)
Oct 23, 2023 1.370 1.600 1.324 1.550 723,616 +0.20(+14.81%)
Oct 20, 2023 1.430 1.430 1.310 1.350 12,925 -0.07(-4.92%)
Oct 19, 2023 1.460 1.550 1.410 1.420 14,732 -0.03(-2.07%)
Oct 18, 2023 1.550 1.740 1.450 1.450 82,307 -0.12(-7.64%)
Oct 17, 2023 1.530 1.610 1.500 1.570 12,373 -0.01(-0.63%)
Oct 16, 2023 1.470 1.710 1.390 1.580 83,497 +0.08(+5.33%)
Oct 13, 2023 1.240 1.500 1.170 1.500 112,966 +0.27(+21.95%)
Oct 12, 2023 1.280 1.380 1.200 1.230 39,572 +0.03(+2.50%)
Oct 11, 2023 1.240 1.290 1.200 1.200 37,168 -0.01(-0.83%)
Oct 10, 2023 1.150 1.249 1.150 1.210 43,355 +0.06(+5.22%)
Oct 09, 2023 1.190 1.200 1.150 1.150 26,143 -0.03(-2.54%)
Oct 06, 2023 1.150 1.210 1.135 1.180 11,849 +0.06(+5.36%)
Oct 05, 2023 1.270 1.270 1.100 1.120 67,429 +0.04(+3.70%)
Oct 04, 2023 1.230 1.300 1.080 1.080 57,105 -0.17(-13.60%)
Oct 03, 2023 1.280 1.290 1.210 1.250 40,528 -0.03(-2.34%)
Oct 02, 2023 1.320 1.315 1.280 1.280 9,953 -0.07(-5.19%)
Sep 29, 2023 1.330 1.380 1.290 1.350 46,270 +0.01(+0.75%)
Sep 28, 2023 1.320 1.360 1.277 1.340 31,368 +0.07(+5.51%)
Sep 27, 2023 1.280 1.330 1.250 1.270 29,168 -0.01(-0.78%)
Sep 26, 2023 1.340 1.360 1.280 1.280 45,262 +0.00(+0.00%)
Sep 25, 2023 1.390 1.380 1.280 1.280 35,932 -0.12(-8.57%)
Sep 22, 2023 1.490 1.490 1.400 1.400 22,531 -0.05(-3.53%)
Sep 21, 2023 1.480 1.515 1.410 1.451 28,192 -0.08(-5.14%)
Sep 20, 2023 1.490 1.556 1.460 1.530 32,831 +0.05(+3.38%)
Sep 19, 2023 1.590 1.605 1.470 1.480 45,721 -0.10(-6.33%)
Sep 18, 2023 1.580 1.640 1.550 1.580 32,892 -0.02(-1.25%)
Sep 15, 2023 1.650 1.696 1.600 1.600 49,860 -0.09(-5.33%)
Sep 14, 2023 1.660 1.732 1.650 1.690 29,367 +0.01(+0.60%)
Sep 13, 2023 1.700 1.740 1.660 1.680 52,141 -0.02(-1.18%)
Sep 12, 2023 1.720 1.740 1.650 1.700 52,122 +0.00(+0.00%)
Sep 11, 2023 1.880 1.880 1.680 1.700 83,183 -0.14(-7.75%)
Sep 08, 2023 1.890 1.925 1.721 1.843 88,973 -0.07(-3.51%)
Sep 07, 2023 1.830 1.940 1.810 1.910 91,207 +0.05(+2.68%)
Sep 06, 2023 1.870 2.020 1.800 1.860 177,635 -0.05(-2.61%)
Sep 05, 2023 2.030 2.830 1.820 1.910 2,820,653 -0.12(-5.91%)
Sep 01, 2023 2.150 2.180 1.932 2.030 52,579 -0.05(-2.40%)
Aug 31, 2023 1.920 2.340 1.890 2.080 216,565 +0.13(+6.67%)
Aug 30, 2023 1.950 1.990 1.870 1.950 45,852 -0.04(-2.01%)
Aug 29, 2023 1.920 2.079 1.850 1.990 59,259 +0.08(+4.19%)
Aug 28, 2023 1.950 1.980 1.850 1.910 37,350 +0.03(+1.60%)
Aug 25, 2023 1.980 1.990 1.820 1.880 44,946 -0.06(-3.09%)
Aug 24, 2023 1.900 2.060 1.900 1.940 37,717 +0.02(+1.04%)
Aug 23, 2023 2.100 2.114 1.870 1.920 232,562 -0.23(-10.69%)
Aug 22, 2023 2.190 2.670 2.080 2.150 921,427 +0.11(+5.39%)
Aug 21, 2023 2.250 2.260 2.040 2.040 20,775 -0.12(-5.56%)
Aug 18, 2023 2.275 2.275 2.080 2.160 28,123 -0.09(-4.00%)
Aug 17, 2023 2.390 2.390 2.230 2.250 23,124 -0.06(-2.60%)
Aug 16, 2023 2.450 2.460 2.300 2.310 35,985 -0.12(-4.94%)
Aug 15, 2023 2.750 3.110 2.350 2.430 245,832 -0.27(-10.00%)
Aug 14, 2023 2.810 2.896 2.680 2.700 40,943 -0.12(-4.26%)
Aug 11, 2023 2.870 2.910 2.820 2.820 12,202 -0.04(-1.40%)
Aug 10, 2023 2.960 3.030 2.860 2.860 40,524 -0.15(-4.98%)
Aug 09, 2023 2.900 3.010 2.877 3.010 22,352 +0.02(+0.67%)
Aug 08, 2023 3.100 3.100 2.818 2.990 36,288 -0.09(-2.92%)
Aug 07, 2023 3.340 3.340 3.040 3.080 34,583 -0.23(-6.95%)
Aug 04, 2023 3.420 3.420 3.230 3.310 60,119 -0.14(-4.06%)
Aug 03, 2023 3.430 3.480 3.400 3.450 37,774 +0.06(+1.77%)
Aug 02, 2023 3.620 3.630 3.390 3.390 67,283 -0.24(-6.61%)
Aug 01, 2023 3.590 3.715 3.460 3.630 136,841 +0.09(+2.54%)
Jul 31, 2023 3.610 3.610 3.400 3.540 91,156 +0.08(+2.46%)
Jul 28, 2023 3.640 3.696 3.420 3.455 59,273 -0.15(-4.03%)
Jul 27, 2023 3.740 3.810 3.600 3.600 54,516 -0.18(-4.76%)
Jul 26, 2023 3.900 4.050 3.750 3.780 82,388 -0.12(-3.08%)
Jul 25, 2023 4.000 4.050 3.870 3.900 34,496 -0.06(-1.52%)
Jul 24, 2023 4.280 4.280 3.830 3.960 101,063 -0.26(-6.16%)
Jul 21, 2023 4.460 4.510 4.200 4.220 144,631 -0.24(-5.38%)
Jul 20, 2023 4.440 4.870 4.210 4.460 246,553 -0.04(-0.89%)
Jul 19, 2023 4.590 4.720 4.401 4.500 80,153 -0.05(-1.10%)
Jul 18, 2023 4.450 4.670 4.450 4.550 29,254 +0.02(+0.44%)
Jul 17, 2023 4.720 4.790 4.500 4.530 89,288 -0.19(-4.03%)
Jul 14, 2023 4.740 5.030 4.620 4.720 130,658 -0.02(-0.42%)
Jul 13, 2023 4.550 4.940 4.500 4.740 87,743 +0.27(+6.04%)
Jul 12, 2023 4.920 4.920 4.400 4.470 194,997 -0.53(-10.60%)
Jul 11, 2023 4.440 5.290 4.440 5.000 464,607 +0.69(+16.01%)
Jul 10, 2023 4.230 4.449 4.200 4.310 182,963 +0.10(+2.38%)
Jul 07, 2023 4.110 4.350 4.100 4.210 100,230 +0.02(+0.48%)
Jul 06, 2023 4.510 4.590 4.060 4.190 264,421 -0.41(-8.91%)
Jul 05, 2023 5.060 5.261 4.600 4.600 492,428 -0.46(-9.09%)
Jul 03, 2023 6.070 6.630 5.060 5.060 400,799 -1.51(-22.98%)
Jun 30, 2023 6.470 12.00 5.580 6.570 4,944,790 +5.92(+910.77%)
Jun 29, 2023 0.7300 0.7500 0.6500 0.6500 1,041,673 -0.07(-9.72%)
Jun 28, 2023 0.7300 0.7590 0.7200 0.7200 126,041 +0.00(+0.00%)
Jun 27, 2023 0.6900 0.7980 0.6800 0.7200 253,244 +0.03(+4.35%)
Jun 26, 2023 0.7356 0.7563 0.6801 0.6900 313,625 -0.08(-9.80%)
Jun 23, 2023 0.7400 0.7995 0.7185 0.7650 208,676 +0.05(+7.44%)
Jun 22, 2023 0.7300 0.7418 0.7000 0.7120 81,428 -0.00(-0.60%)
Jun 21, 2023 0.7178 0.7500 0.7001 0.7163 204,727 -0.02(-3.20%)
Jun 20, 2023 0.7700 0.7700 0.7300 0.7400 225,214 -0.02(-2.71%)
Jun 16, 2023 0.7785 0.7785 0.7500 0.7606 390,284 -0.05(-5.92%)
Jun 15, 2023 0.8100 0.8268 0.7400 0.8085 3,397,534 +0.08(+11.41%)
Jun 14, 2023 0.7400 0.7500 0.7254 0.7257 86,394 -0.02(-2.90%)
Jun 13, 2023 0.7100 0.7498 0.6950 0.7474 120,724 +0.04(+5.73%)
Jun 12, 2023 0.7000 0.7499 0.6943 0.7069 110,994 -0.01(-1.86%)
Jun 09, 2023 0.7385 0.7540 0.7100 0.7203 143,961 -0.02(-2.66%)
Jun 08, 2023 0.7600 0.8173 0.7200 0.7400 303,607 -0.03(-3.67%)
Jun 07, 2023 0.8089 0.8089 0.7600 0.7682 210,438 -0.05(-6.32%)
Jun 06, 2023 0.7500 0.8800 0.7200 0.8200 952,520 +0.10(+13.90%)
Jun 05, 2023 0.7489 0.7489 0.7036 0.7199 80,560 -0.00(-0.01%)
Jun 02, 2023 0.7300 0.7449 0.6605 0.7200 222,838 +0.01(+1.12%)
Jun 01, 2023 0.7200 0.7450 0.6470 0.7120 422,534 -0.02(-3.13%)
May 31, 2023 0.7330 0.7500 0.7211 0.7350 56,982 -0.01(-0.68%)
May 30, 2023 0.7300 0.7800 0.7210 0.7400 169,721 -0.01(-0.67%)
May 26, 2023 0.7400 0.7700 0.7323 0.7450 101,196 -0.01(-1.06%)
May 25, 2023 0.7800 0.7900 0.7310 0.7530 151,409 +0.01(+1.07%)
May 24, 2023 0.7600 0.7768 0.7399 0.7450 102,466 -0.03(-3.26%)
May 23, 2023 0.7700 0.7899 0.7601 0.7701 155,456 -0.01(-1.27%)
May 22, 2023 0.7550 0.7980 0.7400 0.7800 157,265 +0.03(+3.31%)
May 19, 2023 0.7600 0.7699 0.7550 0.7550 104,221 -0.00(-0.08%)
May 18, 2023 0.7700 0.7801 0.7550 0.7556 155,426 -0.03(-4.18%)
May 17, 2023 0.7900 0.7899 0.7511 0.7886 113,701 +0.02(+2.12%)
May 16, 2023 0.7800 0.8000 0.7500 0.7722 185,821 -0.01(-1.00%)
May 15, 2023 0.8200 0.8446 0.7651 0.7800 375,893 -0.05(-6.02%)
May 12, 2023 0.7700 0.9700 0.7500 0.8300 1,042,277 +0.08(+10.53%)
May 11, 2023 0.7300 0.7864 0.7300 0.7509 229,424 +0.00(+0.12%)
May 10, 2023 0.7800 0.8000 0.7202 0.7500 299,074 -0.03(-3.85%)
May 09, 2023 0.8000 0.8360 0.7800 0.7800 336,779 -0.01(-1.27%)
May 08, 2023 0.8300 0.8399 0.7701 0.7900 285,852 -0.01(-1.50%)
May 05, 2023 0.8167 0.8550 0.7690 0.8020 556,444 -0.08(-9.08%)
May 04, 2023 0.9724 0.9900 0.8400 0.8821 540,244 -0.09(-9.02%)
May 03, 2023 0.9465 1.100 0.9200 0.9696 836,225 -0.08(-7.66%)
May 02, 2023 1.250 1.530 0.9500 1.050 5,419,424 -0.09(-7.89%)
May 01, 2023 0.8800 1.630 0.8600 1.140 6,790,077 +0.09(+8.57%)
Apr 28, 2023 0.9100 1.050 0.7704 1.050 4,423,941 +0.34(+46.85%)
Apr 27, 2023 0.7600 0.7841 0.7111 0.7150 711,630 -0.02(-3.20%)
Apr 26, 2023 0.7600 0.7800 0.7301 0.7386 102,500 -0.02(-2.64%)
Apr 25, 2023 0.8400 0.8400 0.7505 0.7586 85,691 -0.07(-8.56%)
Apr 24, 2023 0.8490 0.8658 0.8000 0.8296 59,563 -0.02(-2.56%)
Apr 21, 2023 0.8900 0.8999 0.8400 0.8514 76,571 -0.01(-1.64%)
Apr 20, 2023 0.8800 0.9000 0.8655 0.8656 61,331 -0.04(-4.34%)
Apr 19, 2023 0.8600 0.9400 0.8600 0.9049 201,611 +0.03(+4.00%)
Apr 18, 2023 0.8800 0.9109 0.8700 0.8701 87,050 -0.01(-1.14%)
Apr 17, 2023 0.9300 0.9399 0.8800 0.8801 112,812 -0.05(-5.37%)
Apr 14, 2023 0.8645 0.9750 0.8645 0.9300 305,008 +0.04(+3.96%)
Apr 13, 2023 0.9100 0.9200 0.8546 0.8946 59,119 +0.01(+1.68%)
Apr 12, 2023 0.9330 0.9380 0.8600 0.8798 96,234 -0.03(-3.69%)
Apr 11, 2023 0.9300 0.9770 0.8900 0.9135 136,932 +0.02(+2.58%)
Apr 10, 2023 0.8827 0.9250 0.8827 0.8905 80,690 -0.02(-2.14%)
Apr 06, 2023 0.9400 0.9798 0.8800 0.9100 76,830 -0.01(-0.87%)
Apr 05, 2023 0.9900 1.030 0.9100 0.9180 95,951 -0.06(-6.33%)
Apr 04, 2023 1.010 1.020 0.9700 0.9800 74,121 -0.04(-3.92%)
Apr 03, 2023 1.040 1.050 1.010 1.020 35,534 +0.01(+0.99%)
Mar 31, 2023 1.040 1.055 1.000 1.010 41,885 -0.06(-5.61%)
Mar 30, 2023 1.000 1.110 1.000 1.070 65,658 +0.04(+3.88%)
Mar 29, 2023 0.9700 1.090 0.9700 1.030 82,426 +0.04(+4.04%)
Mar 28, 2023 1.010 1.030 0.9900 0.9900 27,948 -0.01(-1.10%)
Mar 27, 2023 1.030 1.030 0.9800 1.001 64,609 -0.02(-1.68%)
Mar 24, 2023 1.000 1.030 0.9900 1.018 43,091 -0.00(-0.18%)
Mar 23, 2023 1.040 1.054 0.9900 1.020 71,037 +0.01(+0.98%)
Mar 22, 2023 0.9900 1.110 0.9900 1.010 39,344 -0.02(-1.94%)
Mar 21, 2023 1.040 1.050 1.010 1.030 29,227 +0.01(+0.66%)
Mar 20, 2023 1.000 1.043 0.9850 1.023 47,793 +0.00(+0.31%)
Mar 17, 2023 1.020 1.050 1.020 1.020 41,102 -0.04(-3.45%)
Mar 16, 2023 1.060 1.100 1.010 1.056 29,170 +0.01(+0.71%)
Mar 15, 2023 1.020 1.090 1.010 1.049 72,880 -0.03(-2.42%)
Mar 14, 2023 1.070 1.110 1.050 1.075 40,087 +0.01(+1.42%)
Mar 13, 2023 1.100 1.110 1.060 1.060 63,588 -0.06(-5.35%)
Mar 10, 2023 1.160 1.160 1.100 1.120 91,758 +0.01(+0.88%)
Mar 09, 2023 1.160 1.200 1.100 1.110 33,899 -0.05(-4.30%)
Mar 08, 2023 1.190 1.225 1.160 1.160 72,375 -0.03(-2.52%)
Mar 07, 2023 1.250 1.300 1.180 1.190 119,089 -0.09(-7.03%)
Mar 06, 2023 1.330 1.333 1.260 1.280 30,384 -0.04(-3.03%)
Mar 03, 2023 1.300 1.320 1.250 1.320 51,029 +0.02(+1.34%)
Mar 02, 2023 1.320 1.320 1.250 1.303 44,735 -0.02(-1.32%)
Mar 01, 2023 1.150 1.380 1.150 1.320 152,379 +0.15(+12.34%)
Feb 28, 2023 1.160 1.210 1.160 1.175 47,481 -0.02(-2.08%)
Feb 27, 2023 1.240 1.240 1.150 1.200 27,847 +0.00(+0.00%)
Feb 24, 2023 1.240 1.241 1.140 1.200 53,709 -0.04(-3.23%)
Feb 23, 2023 1.230 1.250 1.200 1.240 43,580 +0.03(+2.48%)
Feb 22, 2023 1.240 1.280 1.210 1.210 58,488 -0.03(-2.42%)
Feb 21, 2023 1.200 1.250 1.200 1.240 75,618 +0.04(+3.33%)
Feb 17, 2023 1.260 1.260 1.200 1.200 61,067 -0.06(-4.76%)
Feb 16, 2023 1.310 1.310 1.220 1.260 66,895 -0.03(-2.33%)
Feb 15, 2023 1.330 1.348 1.280 1.290 61,050 -0.04(-3.37%)
Feb 14, 2023 1.380 1.385 1.310 1.335 31,044 -0.03(-1.84%)
Feb 13, 2023 1.390 1.400 1.300 1.360 54,210 +0.03(+2.26%)
Feb 10, 2023 1.390 1.390 1.320 1.330 69,489 -0.06(-4.32%)
Feb 09, 2023 1.420 1.472 1.330 1.390 110,175 -0.01(-0.71%)
Feb 08, 2023 1.500 1.540 1.380 1.400 121,350 -0.06(-4.11%)
Feb 07, 2023 1.540 1.580 1.460 1.460 123,853 -0.08(-5.19%)
Feb 06, 2023 1.610 1.610 1.450 1.540 186,389 -0.02(-1.28%)
Feb 03, 2023 1.600 1.601 1.520 1.560 147,370 -0.04(-2.50%)
Feb 02, 2023 1.510 1.680 1.470 1.600 218,467 +0.11(+7.38%)
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.