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

Scienjoy Holding Corp (NQ: SJ )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 28, 2024 1.050 1.100 1.040 1.050 15,808 +0.00(+0.00%)
Mar 27, 2024 1.050 1.075 1.050 1.050 6,930 -0.01(-0.94%)
Mar 26, 2024 1.060 1.100 1.020 1.060 20,832 -0.04(-3.64%)
Mar 25, 2024 1.050 1.100 1.050 1.100 26,722 +0.05(+4.76%)
Mar 22, 2024 1.020 1.050 1.010 1.050 24,345 +0.02(+1.94%)
Mar 21, 2024 1.040 1.050 1.020 1.030 65,829 +0.00(+0.00%)
Mar 20, 2024 1.040 1.050 1.030 1.030 36,929 -0.01(-0.96%)
Mar 19, 2024 1.040 1.060 1.030 1.040 30,581 -0.00(-0.48%)
Mar 18, 2024 0.9900 1.060 0.9500 1.045 55,465 +0.05(+5.56%)
Mar 15, 2024 1.010 1.080 0.9900 0.9900 77,104 -0.05(-5.26%)
Mar 14, 2024 1.040 1.045 1.020 1.045 39,751 +0.02(+2.45%)
Mar 13, 2024 1.020 1.060 1.020 1.020 41,827 -0.02(-1.92%)
Mar 12, 2024 1.090 1.090 0.8828 1.040 144,593 -0.05(-4.59%)
Mar 11, 2024 0.9700 1.090 0.9699 1.090 363,113 +0.13(+13.54%)
Mar 08, 2024 0.9000 0.9800 0.9000 0.9600 157,411 +0.04(+4.84%)
Mar 07, 2024 0.8482 0.9400 0.8420 0.9157 118,113 +0.04(+4.45%)
Mar 06, 2024 0.8400 0.8880 0.8363 0.8767 310,420 +0.04(+4.37%)
Mar 05, 2024 0.8100 0.8500 0.8100 0.8400 71,471 +0.02(+2.41%)
Mar 04, 2024 0.8500 0.8500 0.7522 0.8202 147,507 -0.01(-1.65%)
Mar 01, 2024 0.8300 0.8359 0.8280 0.8340 23,956 +0.00(+0.41%)
Feb 29, 2024 0.8900 0.8900 0.8062 0.8306 69,571 -0.02(-2.51%)
Feb 28, 2024 0.8330 0.8620 0.8249 0.8520 120,048 +0.02(+2.28%)
Feb 27, 2024 0.8300 0.8558 0.8258 0.8330 48,944 -0.02(-2.69%)
Feb 26, 2024 0.7954 0.8600 0.7954 0.8560 116,752 +0.04(+4.39%)
Feb 23, 2024 0.8135 0.8300 0.7711 0.8200 142,378 -0.01(-1.20%)
Feb 22, 2024 0.8350 0.8405 0.7772 0.8300 189,747 -0.01(-0.60%)
Feb 21, 2024 0.8100 0.8497 0.7974 0.8350 121,930 +0.00(+0.00%)
Feb 20, 2024 0.8400 0.8500 0.8173 0.8350 110,314 -0.01(-0.90%)
Feb 16, 2024 0.8500 0.8700 0.8100 0.8426 211,811 +0.02(+2.01%)
Feb 15, 2024 0.7800 0.8674 0.7800 0.8260 156,158 +0.05(+5.90%)
Feb 14, 2024 0.7298 0.8157 0.7298 0.7800 178,626 +0.02(+3.17%)
Feb 13, 2024 0.8005 0.8200 0.7510 0.7560 256,900 -0.08(-10.05%)
Feb 12, 2024 0.8900 0.9010 0.8200 0.8405 403,139 -0.04(-4.49%)
Feb 09, 2024 0.7500 0.8860 0.7400 0.8800 507,674 +0.09(+12.10%)
Feb 08, 2024 0.7800 0.8100 0.7221 0.7850 528,601 +0.04(+4.67%)
Feb 07, 2024 0.7502 0.8100 0.6564 0.7500 744,903 -0.13(-14.77%)
Feb 06, 2024 0.9400 0.9400 0.7247 0.8800 1,276,251 -0.12(-12.00%)
Feb 05, 2024 1.220 1.220 0.9200 1.000 1,813,006 -0.38(-27.54%)
Feb 02, 2024 3.390 3.390 1.131 1.380 4,954,308 -1.98(-58.93%)
Feb 01, 2024 3.300 3.430 3.235 3.360 499,456 -0.03(-0.88%)
Jan 31, 2024 3.320 3.450 3.270 3.390 951,594 +0.07(+2.11%)
Jan 30, 2024 3.350 3.480 3.290 3.320 451,854 -0.05(-1.48%)
Jan 29, 2024 3.240 3.370 3.020 3.370 418,312 +0.26(+8.36%)
Jan 26, 2024 2.950 3.140 2.860 3.110 310,256 +0.15(+5.07%)
Jan 25, 2024 2.850 2.970 2.778 2.960 288,774 +0.11(+3.86%)
Jan 24, 2024 2.670 2.850 2.600 2.850 252,084 +0.13(+4.78%)
Jan 23, 2024 2.740 2.750 2.650 2.720 20,147 -0.02(-0.73%)
Jan 22, 2024 2.780 2.820 2.728 2.740 1,956 -0.11(-3.86%)
Jan 19, 2024 2.970 2.970 2.650 2.850 37,752 -0.07(-2.40%)
Jan 18, 2024 2.950 2.950 2.885 2.920 3,479 +0.02(+0.69%)
Jan 17, 2024 2.842 2.980 2.842 2.900 5,999 +0.00(+0.00%)
Jan 16, 2024 2.950 3.000 2.880 2.900 9,812 -0.14(-4.61%)
Jan 12, 2024 2.900 3.068 2.900 3.040 3,014 -0.01(-0.33%)
Jan 11, 2024 3.060 3.060 2.940 3.050 3,419 -0.01(-0.33%)
Jan 10, 2024 3.000 3.060 2.910 3.060 6,240 +0.00(+0.00%)
Jan 09, 2024 2.930 3.100 2.900 3.060 48,609 +0.12(+4.08%)
Jan 08, 2024 2.818 2.980 2.781 2.940 9,211 +0.13(+4.63%)
Jan 05, 2024 3.230 3.300 2.810 2.810 59,428 -0.51(-15.36%)
Jan 04, 2024 3.270 3.320 3.173 3.320 1,400 +0.04(+1.22%)
Jan 03, 2024 3.440 3.590 3.225 3.280 27,391 -0.17(-4.93%)
Jan 02, 2024 3.500 3.500 3.140 3.450 58,730 -0.03(-0.86%)
Dec 29, 2023 3.180 3.480 3.150 3.480 55,668 +0.26(+8.07%)
Dec 28, 2023 3.060 3.270 3.020 3.220 53,518 +0.13(+4.21%)
Dec 27, 2023 3.120 3.170 3.050 3.090 14,955 -0.10(-3.13%)
Dec 26, 2023 2.960 3.190 2.950 3.190 45,397 +0.12(+3.91%)
Dec 22, 2023 3.043 3.070 3.005 3.070 9,297 -0.09(-2.85%)
Dec 21, 2023 3.030 3.190 3.030 3.160 18,595 +0.13(+4.29%)
Dec 20, 2023 2.870 3.030 2.850 3.030 62,013 +0.16(+5.57%)
Dec 19, 2023 2.870 2.950 2.800 2.870 27,855 -0.01(-0.35%)
Dec 18, 2023 2.950 2.950 2.802 2.880 13,152 -0.11(-3.68%)
Dec 15, 2023 2.700 2.990 2.700 2.990 68,949 +0.29(+10.74%)
Dec 14, 2023 2.790 2.850 2.680 2.700 17,411 -0.09(-3.23%)
Dec 13, 2023 2.800 2.940 2.672 2.790 10,897 +0.12(+4.49%)
Dec 12, 2023 2.700 2.800 2.670 2.670 22,678 -0.06(-2.20%)
Dec 11, 2023 2.560 2.750 2.560 2.730 13,342 +0.01(+0.37%)
Dec 08, 2023 2.700 2.720 2.665 2.720 2,017 +0.07(+2.64%)
Dec 07, 2023 2.670 2.740 2.620 2.650 4,793 -0.01(-0.38%)
Dec 06, 2023 2.710 2.740 2.660 2.660 7,650 -0.01(-0.37%)
Dec 05, 2023 2.630 2.740 2.630 2.670 5,109 -0.04(-1.48%)
Dec 04, 2023 2.660 2.770 2.600 2.710 36,905 +0.00(+0.00%)
Dec 01, 2023 2.730 2.790 2.690 2.710 16,546 +0.01(+0.37%)
Nov 30, 2023 2.700 2.740 2.680 2.700 30,558 -0.04(-1.64%)
Nov 29, 2023 2.690 2.750 2.620 2.745 5,747 +0.00(+0.18%)
Nov 28, 2023 2.630 2.750 2.530 2.740 8,785 +0.11(+4.18%)
Nov 27, 2023 2.680 2.700 2.530 2.630 810 +0.11(+4.37%)
Nov 24, 2023 2.540 2.580 2.520 2.520 2,584 -0.01(-0.40%)
Nov 22, 2023 2.650 2.650 2.530 2.530 5,684 -0.09(-3.44%)
Nov 21, 2023 2.590 2.700 2.580 2.620 4,735 +0.06(+2.34%)
Nov 20, 2023 2.570 2.590 2.550 2.560 9,803 -0.04(-1.54%)
Nov 17, 2023 2.620 2.750 2.500 2.600 47,113 +0.00(+0.00%)
Nov 16, 2023 2.550 2.660 2.550 2.600 6,921 +0.00(+0.00%)
Nov 15, 2023 2.767 2.767 2.560 2.600 51,139 -0.04(-1.52%)
Nov 14, 2023 2.830 2.849 2.550 2.640 97,312 -0.06(-2.22%)
Nov 13, 2023 2.780 2.840 2.650 2.700 105,380 -0.15(-5.26%)
Nov 10, 2023 2.660 2.860 2.650 2.850 32,872 +0.10(+3.71%)
Nov 09, 2023 2.790 2.840 2.610 2.748 163,045 +0.09(+3.31%)
Nov 08, 2023 2.580 2.800 2.580 2.660 6,037 +0.09(+3.50%)
Nov 07, 2023 2.600 2.670 2.560 2.570 51,191 +0.01(+0.39%)
Nov 06, 2023 2.700 2.710 2.540 2.560 27,853 -0.04(-1.54%)
Nov 03, 2023 2.650 2.810 2.510 2.600 34,731 -0.06(-2.26%)
Nov 02, 2023 2.590 2.690 2.590 2.660 24,011 +0.06(+2.31%)
Nov 01, 2023 2.780 2.780 2.600 2.600 37,751 -0.12(-4.41%)
Oct 31, 2023 2.750 2.920 2.670 2.720 24,030 -0.13(-4.56%)
Oct 30, 2023 2.770 2.850 2.720 2.850 12,146 -0.03(-1.04%)
Oct 27, 2023 2.900 2.920 2.790 2.880 4,116 +0.03(+1.05%)
Oct 26, 2023 2.730 2.870 2.730 2.850 26,390 -0.03(-1.04%)
Oct 25, 2023 2.990 3.000 2.824 2.880 9,589 -0.13(-4.32%)
Oct 24, 2023 2.960 3.030 2.890 3.010 15,341 +0.21(+7.50%)
Oct 23, 2023 2.910 2.920 2.750 2.800 2,532 -0.08(-2.78%)
Oct 20, 2023 2.940 2.940 2.770 2.880 6,081 +0.00(+0.00%)
Oct 19, 2023 2.960 3.050 2.880 2.880 20,425 -0.12(-4.00%)
Oct 18, 2023 3.100 3.171 3.000 3.000 29,429 -0.16(-5.06%)
Oct 17, 2023 3.130 3.240 3.090 3.160 93,710 +0.08(+2.53%)
Oct 16, 2023 3.000 3.130 2.980 3.082 46,903 +0.04(+1.38%)
Oct 13, 2023 2.900 3.090 2.840 3.040 232,924 +0.14(+4.83%)
Oct 12, 2023 2.800 2.950 2.800 2.900 48,903 -0.06(-2.03%)
Oct 11, 2023 2.990 2.990 2.840 2.960 12,225 +0.04(+1.37%)
Oct 10, 2023 2.850 2.980 2.840 2.920 41,845 +0.02(+0.69%)
Oct 09, 2023 3.070 3.160 2.840 2.900 85,991 -0.10(-3.49%)
Oct 06, 2023 2.880 3.114 2.800 3.005 118,618 +0.19(+6.94%)
Oct 05, 2023 2.790 2.850 2.710 2.810 68,139 +0.02(+0.72%)
Oct 04, 2023 2.740 2.820 2.700 2.790 91,728 -0.00(-0.18%)
Oct 03, 2023 2.730 2.820 2.700 2.795 70,833 -0.00(-0.18%)
Oct 02, 2023 2.740 2.860 2.666 2.800 148,871 +0.00(+0.00%)
Sep 29, 2023 2.850 2.940 2.660 2.800 408,157 -0.18(-6.04%)
Sep 28, 2023 3.900 4.770 1.860 2.980 8,294,788 -0.87(-22.60%)
Sep 27, 2023 3.750 4.000 3.700 3.850 528,369 +0.05(+1.32%)
Sep 26, 2023 3.580 3.800 3.538 3.800 508,051 +0.22(+6.15%)
Sep 25, 2023 3.440 3.600 3.470 3.580 58,561 +0.15(+4.37%)
Sep 22, 2023 3.125 3.430 3.125 3.430 66,162 +0.14(+4.26%)
Sep 21, 2023 3.165 3.300 3.095 3.290 53,070 +0.09(+2.81%)
Sep 20, 2023 3.000 3.300 3.000 3.200 36,783 +0.19(+6.31%)
Sep 19, 2023 2.880 3.089 2.850 3.010 18,291 +0.13(+4.51%)
Sep 18, 2023 2.760 2.889 2.620 2.880 41,337 +0.07(+2.49%)
Sep 15, 2023 2.830 2.830 2.700 2.810 10,715 -0.09(-3.10%)
Sep 14, 2023 2.550 2.900 2.545 2.900 102,856 +0.17(+6.23%)
Sep 13, 2023 2.610 2.750 2.510 2.730 242,208 +0.08(+3.02%)
Sep 12, 2023 2.730 2.730 2.620 2.650 21,590 -0.05(-1.85%)
Sep 11, 2023 2.770 2.876 2.580 2.700 30,424 -0.09(-3.23%)
Sep 08, 2023 2.600 2.994 2.540 2.790 16,763 -0.01(-0.36%)
Sep 07, 2023 2.870 2.994 2.700 2.800 4,706 -0.20(-6.54%)
Sep 06, 2023 2.980 3.065 2.900 2.996 4,264 -0.02(-0.80%)
Sep 05, 2023 2.960 3.020 2.850 3.020 6,515 +0.05(+1.68%)
Sep 01, 2023 3.000 3.080 2.900 2.970 8,939 -0.19(-5.94%)
Aug 31, 2023 2.980 3.168 2.940 3.158 4,538 +0.22(+7.40%)
Aug 30, 2023 3.010 3.030 2.940 2.940 2,937 -0.27(-8.41%)
Aug 29, 2023 3.150 3.630 2.780 3.210 43,742 +0.06(+1.90%)
Aug 28, 2023 3.140 3.169 3.110 3.150 2,764 +0.14(+4.65%)
Aug 25, 2023 3.050 3.160 3.010 3.010 4,756 -0.27(-8.15%)
Aug 24, 2023 3.050 3.277 3.011 3.277 7,656 +0.25(+8.15%)
Aug 23, 2023 2.946 3.110 2.946 3.030 5,150 -0.25(-7.62%)
Aug 22, 2023 3.110 3.300 3.110 3.280 7,347 +0.17(+5.47%)
Aug 21, 2023 2.900 3.200 2.900 3.110 4,700 -0.15(-4.56%)
Aug 18, 2023 2.970 3.289 2.970 3.259 3,250 +0.26(+8.62%)
Aug 17, 2023 2.990 3.050 2.950 3.000 29,267 -0.01(-0.33%)
Aug 16, 2023 2.929 3.020 2.929 3.010 17,420 -0.13(-4.14%)
Aug 15, 2023 3.340 3.388 2.980 3.140 14,227 +0.03(+0.96%)
Aug 14, 2023 3.200 3.200 3.070 3.110 1,160 -0.16(-4.75%)
Aug 11, 2023 3.210 3.265 3.200 3.265 2,285 +0.27(+9.20%)
Aug 10, 2023 3.310 3.310 2.990 2.990 6,699 -0.44(-12.83%)
Aug 09, 2023 3.140 3.430 3.009 3.430 20,423 +0.18(+5.54%)
Aug 08, 2023 3.050 3.250 2.850 3.250 7,959 +0.19(+6.21%)
Aug 07, 2023 2.940 3.200 2.850 3.060 9,237 +0.18(+6.25%)
Aug 04, 2023 2.880 2.880 2.880 2.880 311 -0.19(-6.16%)
Aug 03, 2023 2.960 3.069 2.900 3.069 50,979 +0.13(+4.39%)
Aug 02, 2023 3.030 3.130 2.940 2.940 2,680 -0.06(-2.00%)
Aug 01, 2023 3.140 3.168 2.970 3.000 4,534 -0.09(-2.91%)
Jul 31, 2023 3.080 3.299 3.070 3.090 2,148 +0.02(+0.65%)
Jul 28, 2023 3.250 3.250 3.060 3.070 1,360 -0.07(-2.23%)
Jul 27, 2023 2.920 3.150 2.865 3.140 22,995 +0.31(+10.95%)
Jul 26, 2023 2.880 2.880 2.830 2.830 4,139 -0.07(-2.41%)
Jul 25, 2023 3.300 3.394 2.900 2.900 8,768 -0.46(-13.69%)
Jul 24, 2023 3.190 3.360 3.110 3.360 13,413 +0.11(+3.38%)
Jul 21, 2023 3.200 3.250 3.180 3.250 2,575 +0.10(+3.11%)
Jul 20, 2023 3.130 3.170 3.090 3.152 22,730 +0.04(+1.35%)
Jul 19, 2023 3.190 3.200 3.110 3.110 5,303 -0.09(-2.81%)
Jul 18, 2023 3.170 3.330 3.110 3.200 30,889 +0.11(+3.56%)
Jul 17, 2023 2.960 3.200 2.960 3.090 25,506 +0.18(+6.19%)
Jul 14, 2023 2.880 3.127 2.830 2.910 10,594 +0.11(+3.93%)
Jul 13, 2023 2.800 2.880 2.780 2.800 4,913 -0.02(-0.71%)
Jul 12, 2023 2.880 2.899 2.810 2.820 1,273 +0.02(+0.71%)
Jul 11, 2023 2.800 3.076 2.800 2.800 13,890 -0.08(-2.78%)
Jul 10, 2023 2.820 2.880 2.790 2.880 958 -0.02(-0.86%)
Jul 07, 2023 2.880 2.940 2.700 2.905 16,173 -0.02(-0.51%)
Jul 06, 2023 2.870 3.005 2.650 2.920 24,699 +0.05(+1.74%)
Jul 05, 2023 2.680 3.360 2.680 2.870 8,002 +0.12(+4.36%)
Jul 03, 2023 2.640 2.830 2.570 2.750 5,650 +0.01(+0.38%)
Jun 30, 2023 2.770 2.940 2.650 2.740 20,528 -0.21(-7.09%)
Jun 29, 2023 2.940 2.950 2.810 2.949 26,857 -0.00(-0.05%)
Jun 28, 2023 3.150 3.230 2.950 2.950 35,858 -0.28(-8.69%)
Jun 27, 2023 3.330 3.498 3.022 3.231 52,341 -0.14(-4.13%)
Jun 26, 2023 3.536 3.598 3.295 3.370 17,852 -0.18(-5.07%)
Jun 23, 2023 3.420 3.660 3.420 3.550 16,906 +0.07(+2.01%)
Jun 22, 2023 3.590 3.590 3.480 3.480 7,805 -0.04(-1.14%)
Jun 21, 2023 3.500 3.680 3.480 3.520 41,488 -0.07(-1.94%)
Jun 20, 2023 3.580 3.590 3.390 3.590 35,426 +0.01(+0.27%)
Jun 16, 2023 3.380 3.590 3.267 3.580 61,436 +0.16(+4.68%)
Jun 15, 2023 3.550 3.640 3.300 3.420 62,301 -0.73(-17.59%)
May 08, 2023 4.010 4.160 3.983 4.150 51,387 +0.06(+1.47%)
May 05, 2023 3.970 4.090 3.900 4.090 39,093 +0.09(+2.25%)
May 04, 2023 3.910 4.000 3.910 4.000 20,845 +0.03(+0.76%)
May 03, 2023 3.990 4.050 3.890 3.970 45,357 -0.02(-0.50%)
May 02, 2023 3.810 3.990 3.810 3.990 60,085 +0.16(+4.18%)
May 01, 2023 3.640 3.900 3.640 3.830 32,518 +0.13(+3.51%)
Apr 28, 2023 3.660 3.880 3.465 3.700 36,267 -0.20(-5.13%)
Apr 27, 2023 3.766 3.970 3.715 3.900 15,620 +0.12(+3.17%)
Apr 26, 2023 3.590 3.965 3.587 3.780 10,402 -0.07(-1.69%)
Apr 25, 2023 3.836 3.860 3.830 3.845 7,345 -0.05(-1.41%)
Apr 24, 2023 3.900 3.900 3.900 3.900 3,713 -0.08(-2.00%)
Apr 21, 2023 3.950 4.005 3.675 3.979 10,177 +0.05(+1.26%)
Apr 20, 2023 3.970 3.970 3.930 3.930 5,050 -0.01(-0.25%)
Apr 19, 2023 4.010 4.090 3.620 3.940 19,115 -0.12(-2.96%)
Apr 18, 2023 3.990 4.100 3.990 4.060 7,377 -0.05(-1.22%)
Apr 17, 2023 4.090 4.160 4.010 4.110 39,654 +0.02(+0.49%)
Apr 14, 2023 3.850 4.140 3.850 4.090 31,039 +0.25(+6.51%)
Apr 13, 2023 3.450 3.888 3.450 3.840 10,677 +0.31(+8.78%)
Apr 12, 2023 3.670 3.670 3.410 3.530 52,752 -0.07(-1.94%)
Apr 11, 2023 4.110 4.120 3.600 3.600 41,499 -0.41(-10.22%)
Apr 10, 2023 4.110 4.190 4.000 4.010 23,802 -0.13(-3.14%)
Apr 06, 2023 4.130 4.150 4.100 4.140 9,565 +0.07(+1.72%)
Apr 05, 2023 4.140 4.160 4.060 4.070 21,782 -0.08(-1.93%)
Apr 04, 2023 4.180 4.190 4.150 4.150 11,425 -0.03(-0.72%)
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.