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

9F Inc ADR (NQ: JFU )

2.790 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 29, 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 (%)
Nov 30, 2022 3.800 4.096 3.800 4.000 1,689 +0.05(+1.32%)
Nov 29, 2022 4.002 4.202 3.800 3.948 6,193 -0.03(-0.75%)
Nov 28, 2022 4.360 4.360 3.820 3.978 4,419 -0.22(-5.20%)
Nov 25, 2022 3.820 4.280 3.820 4.196 5,668 -0.00(-0.10%)
Nov 23, 2022 4.000 4.200 3.890 4.200 2,587 +0.31(+7.97%)
Nov 22, 2022 3.806 4.198 3.806 3.890 6,194 +0.07(+1.89%)
Nov 21, 2022 3.940 4.200 3.800 3.818 7,460 -0.13(-3.24%)
Nov 18, 2022 4.084 4.084 3.896 3.946 3,485 +0.05(+1.18%)
Nov 17, 2022 4.180 4.350 3.800 3.900 26,800 -0.30(-7.10%)
Nov 16, 2022 4.398 4.398 4.000 4.198 6,823 -0.01(-0.14%)
Nov 15, 2022 4.190 4.434 4.000 4.204 23,742 +0.00(+0.05%)
Nov 14, 2022 4.470 4.696 4.020 4.202 30,331 -0.40(-8.65%)
Nov 11, 2022 4.872 4.872 4.200 4.600 5,751 +0.15(+3.37%)
Nov 10, 2022 4.200 4.776 3.990 4.450 10,808 +0.65(+17.11%)
Nov 09, 2022 4.422 4.598 3.800 3.800 13,801 -0.40(-9.52%)
Nov 08, 2022 4.600 5.100 4.200 4.200 15,972 -0.62(-12.83%)
Nov 07, 2022 5.048 5.504 4.674 4.818 16,666 -0.23(-4.56%)
Nov 04, 2022 5.058 5.522 4.642 5.048 17,061 +0.11(+2.19%)
Nov 03, 2022 5.000 5.380 4.600 4.940 24,087 -0.16(-3.14%)
Nov 02, 2022 4.400 6.200 4.400 5.100 40,988 +0.60(+13.23%)
Nov 01, 2022 4.400 4.920 4.400 4.504 10,303 -0.30(-6.17%)
Oct 31, 2022 4.280 4.904 4.220 4.800 19,262 +0.30(+6.62%)
Oct 28, 2022 4.800 5.000 4.230 4.502 15,710 -0.42(-8.50%)
Oct 27, 2022 4.456 5.176 4.320 4.920 20,209 +0.46(+10.26%)
Oct 26, 2022 4.558 4.840 4.210 4.462 9,897 -0.24(-5.06%)
Oct 25, 2022 4.320 4.800 4.320 4.700 26,235 +0.38(+8.70%)
Oct 24, 2022 4.430 4.436 4.100 4.324 13,925 +0.10(+2.46%)
Oct 21, 2022 4.220 4.440 4.220 4.220 13,317 +0.01(+0.24%)
Oct 20, 2022 4.200 4.500 4.200 4.210 8,216 +0.19(+4.73%)
Oct 19, 2022 4.138 4.200 4.000 4.020 10,194 -0.12(-2.85%)
Oct 18, 2022 4.032 5.000 4.000 4.138 22,903 -0.08(-1.90%)
Oct 17, 2022 4.190 4.400 4.102 4.218 11,545 +0.03(+0.67%)
Oct 14, 2022 4.964 5.092 4.000 4.190 45,159 -0.42(-9.11%)
Oct 13, 2022 6.044 7.380 4.610 4.610 45,444 -2.36(-33.86%)
Oct 12, 2022 4.000 7.678 4.000 6.970 516,189 +3.17(+83.42%)
Oct 11, 2022 4.120 4.410 3.800 3.800 6,155 -0.34(-8.21%)
Oct 10, 2022 4.186 4.668 4.120 4.140 4,767 -0.03(-0.81%)
Oct 07, 2022 4.452 4.984 4.160 4.174 6,332 -0.28(-6.37%)
Oct 06, 2022 4.232 4.724 4.232 4.458 5,154 +0.00(+0.00%)
Oct 05, 2022 4.238 4.492 4.238 4.458 4,357 -0.00(-0.04%)
Oct 04, 2022 4.478 4.600 4.220 4.460 8,099 +0.10(+2.39%)
Oct 03, 2022 4.220 4.598 4.220 4.356 6,608 -0.08(-1.89%)
Sep 30, 2022 4.562 4.900 4.440 4.440 4,871 -0.41(-8.38%)
Sep 29, 2022 5.000 5.584 4.224 4.846 11,929 -0.45(-8.46%)
Sep 28, 2022 5.118 5.750 5.240 5.294 5,410 -0.10(-1.89%)
Sep 27, 2022 5.200 5.548 5.148 5.396 2,606 +0.30(+5.80%)
Sep 26, 2022 6.000 6.196 5.000 5.100 8,849 -0.92(-15.31%)
Sep 23, 2022 6.000 6.600 5.962 6.022 3,189 +0.12(+2.07%)
Sep 22, 2022 6.200 6.800 5.730 5.900 4,965 -0.30(-4.87%)
Sep 21, 2022 6.400 6.800 6.200 6.202 4,679 -0.44(-6.62%)
Sep 20, 2022 6.340 6.800 6.162 6.642 2,262 +0.29(+4.57%)
Sep 19, 2022 6.880 7.140 6.160 6.352 3,895 -0.45(-6.59%)
Sep 16, 2022 7.000 7.400 6.800 6.800 2,614 -0.47(-6.52%)
Sep 15, 2022 7.800 7.800 7.112 7.274 6,511 -0.52(-6.72%)
Sep 14, 2022 8.120 8.120 7.500 7.798 2,128 +0.21(+2.74%)
Sep 13, 2022 7.322 7.800 7.322 7.590 4,344 -0.12(-1.51%)
Sep 12, 2022 7.200 7.972 7.024 7.706 3,507 +0.12(+1.64%)
Sep 09, 2022 7.200 7.720 7.022 7.582 3,985 +0.20(+2.74%)
Sep 08, 2022 6.200 7.380 6.040 7.380 13,179 +0.94(+14.60%)
Sep 07, 2022 8.000 8.394 4.080 6.440 28,049 -1.76(-21.44%)
Sep 06, 2022 7.840 8.278 7.300 8.198 8,636 -0.05(-0.58%)
Sep 02, 2022 7.904 8.400 7.904 8.246 2,242 -0.11(-1.36%)
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.