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 )

2.860 +0.070 (+2.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Dec 31, 2019 189.60 192.00 179.91 192.00 365 +0.00(+0.00%)
Dec 30, 2019 180.60 192.00 179.70 192.00 310 +2.00(+1.05%)
Dec 27, 2019 190.00 190.20 177.80 190.00 620 +0.00(+0.00%)
Dec 26, 2019 190.00 195.00 170.60 190.00 914 -0.04(-0.02%)
Dec 24, 2019 190.00 199.00 184.10 190.04 855 -0.36(-0.19%)
Dec 23, 2019 194.40 194.40 181.60 190.40 470 -0.80(-0.42%)
Dec 20, 2019 196.80 200.00 188.00 191.20 1,520 -8.80(-4.40%)
Dec 19, 2019 197.80 200.00 197.40 200.00 393 +5.00(+2.56%)
Dec 18, 2019 182.60 200.00 182.60 195.00 1,139 +6.60(+3.50%)
Dec 17, 2019 182.15 190.20 182.15 188.40 1,213 -2.00(-1.05%)
Dec 16, 2019 187.00 191.00 180.80 190.40 565 +0.00(+0.00%)
Dec 13, 2019 194.00 199.78 178.00 190.40 1,030 -0.80(-0.42%)
Dec 12, 2019 190.59 194.40 174.10 191.20 772 +0.80(+0.42%)
Dec 11, 2019 169.60 195.00 166.80 190.40 2,459 +17.60(+10.19%)
Dec 10, 2019 187.80 187.80 168.20 172.80 1,052 -17.20(-9.05%)
Dec 09, 2019 192.20 192.40 176.00 190.00 1,052 -2.00(-1.04%)
Dec 06, 2019 192.52 196.95 192.00 192.00 140 -4.00(-2.04%)
Dec 05, 2019 193.60 199.99 193.00 196.00 711 -6.00(-2.97%)
Dec 04, 2019 205.60 205.60 200.00 202.00 1,163 -6.00(-2.88%)
Dec 03, 2019 209.95 211.38 206.00 208.00 275 -2.00(-0.95%)
Dec 02, 2019 207.80 210.00 206.80 210.00 348 +3.60(+1.74%)
Nov 29, 2019 211.00 213.85 206.40 206.40 180 -5.90(-2.78%)
Nov 27, 2019 211.20 222.60 210.30 212.30 105 -3.50(-1.62%)
Nov 26, 2019 212.60 215.80 211.60 215.80 227 -0.20(-0.09%)
Nov 25, 2019 215.00 222.36 210.60 216.00 503 +1.80(+0.84%)
Nov 22, 2019 218.60 218.60 214.20 214.20 45 -1.80(-0.83%)
Nov 21, 2019 213.40 216.00 213.40 216.00 329 -0.18(-0.08%)
Nov 20, 2019 216.20 216.20 214.00 216.18 537 -0.02(-0.01%)
Nov 19, 2019 218.00 221.80 213.40 216.20 452 -1.80(-0.83%)
Nov 18, 2019 218.00 221.60 216.40 218.00 179 -2.40(-1.09%)
Nov 15, 2019 227.30 227.30 217.60 220.40 410 +0.40(+0.18%)
Nov 14, 2019 220.20 220.70 215.20 220.00 712 -0.20(-0.09%)
Nov 13, 2019 218.84 220.80 218.84 220.20 36 +0.20(+0.09%)
Nov 12, 2019 221.40 228.29 211.83 220.00 748 -3.60(-1.61%)
Nov 11, 2019 224.60 226.85 223.40 223.60 266 -3.40(-1.50%)
Nov 08, 2019 244.00 244.00 224.60 227.00 170 -4.00(-1.73%)
Nov 07, 2019 238.40 238.60 231.00 231.00 74 +2.00(+0.87%)
Nov 06, 2019 231.00 233.60 229.00 229.00 317 -1.80(-0.78%)
Nov 05, 2019 228.60 233.80 227.80 230.80 359 +0.80(+0.35%)
Nov 04, 2019 232.60 232.60 226.33 230.00 431 +1.00(+0.44%)
Nov 01, 2019 238.00 238.00 220.20 229.00 2,330 +0.20(+0.09%)
Oct 31, 2019 237.00 239.40 223.00 228.80 2,466 -11.40(-4.75%)
Oct 30, 2019 262.20 264.00 237.00 240.20 1,653 -25.80(-9.70%)
Oct 29, 2019 259.60 276.00 250.20 266.00 15,597 +23.34(+9.62%)
Oct 28, 2019 250.94 250.94 242.66 242.66 93 -4.74(-1.92%)
Oct 25, 2019 237.80 265.78 235.40 247.40 2,165 +12.60(+5.37%)
Oct 24, 2019 237.00 238.00 233.00 234.80 556 +2.40(+1.03%)
Oct 23, 2019 230.40 237.00 230.20 232.40 4,584 +2.40(+1.04%)
Oct 22, 2019 238.20 240.00 230.00 230.00 11,592 -12.00(-4.96%)
Oct 21, 2019 237.40 242.00 234.60 242.00 537 +4.00(+1.68%)
Oct 18, 2019 239.40 246.53 234.60 238.00 440 -2.00(-0.83%)
Oct 17, 2019 238.20 241.00 234.22 240.00 1,193 +2.20(+0.93%)
Oct 16, 2019 233.00 239.60 233.00 237.80 420 +2.80(+1.19%)
Oct 15, 2019 239.80 239.80 230.40 235.00 714 +1.00(+0.43%)
Oct 14, 2019 236.00 236.00 234.00 234.00 92 -6.00(-2.50%)
Oct 11, 2019 238.00 240.40 236.00 240.00 210 +5.00(+2.13%)
Oct 10, 2019 238.60 238.80 230.10 235.00 933 +0.80(+0.34%)
Oct 09, 2019 228.20 238.20 228.20 234.20 917 -5.60(-2.34%)
Oct 08, 2019 241.80 241.80 234.00 239.80 821 -2.20(-0.91%)
Oct 07, 2019 237.20 245.20 222.00 242.00 810 +0.00(+0.00%)
Oct 04, 2019 236.20 244.80 230.00 242.00 1,775 +5.00(+2.11%)
Oct 03, 2019 243.80 251.80 228.60 237.00 3,995 -17.60(-6.91%)
Oct 02, 2019 233.20 256.80 226.60 254.60 7,107 +18.60(+7.88%)
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.