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

Cootek Cayman Inc ADR (NY: CTK )

0.9111 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 19, 2022 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, 2020 7.100 7.100 6.824 7.090 9,743 -0.06(-0.84%)
Apr 29, 2020 7.100 7.160 6.832 7.150 34,357 +0.05(+0.70%)
Apr 28, 2020 6.750 7.100 6.712 7.100 29,145 +0.10(+1.43%)
Apr 27, 2020 7.000 7.000 6.560 7.000 57,241 +0.00(+0.00%)
Apr 24, 2020 6.830 7.000 6.630 7.000 13,900 +0.00(+0.00%)
Apr 23, 2020 7.100 7.100 6.540 7.000 18,312 -0.11(-1.55%)
Apr 22, 2020 6.220 7.110 6.220 7.110 25,086 +0.84(+13.40%)
Apr 21, 2020 6.630 6.630 6.190 6.270 60,911 -0.56(-8.20%)
Apr 20, 2020 6.870 6.880 6.300 6.830 57,754 -0.17(-2.43%)
Apr 17, 2020 7.000 7.060 6.930 7.000 18,200 +0.00(+0.00%)
Apr 16, 2020 6.950 7.050 6.950 7.000 35,444 -0.05(-0.71%)
Apr 15, 2020 7.060 7.060 6.940 7.050 16,853 +0.05(+0.71%)
Apr 14, 2020 7.000 7.080 6.880 7.000 21,595 +0.00(+0.00%)
Apr 13, 2020 6.890 7.090 6.780 7.000 44,016 +0.00(+0.00%)
Apr 09, 2020 7.000 7.150 6.500 7.000 81,600 -0.20(-2.78%)
Apr 08, 2020 6.770 7.200 6.770 7.200 13,996 +0.40(+5.88%)
Apr 07, 2020 6.870 7.010 6.800 6.800 27,667 -0.13(-1.88%)
Apr 06, 2020 6.960 7.050 6.843 6.930 32,579 -0.07(-1.00%)
Apr 03, 2020 6.750 7.100 6.730 7.000 19,100 +0.04(+0.57%)
Apr 02, 2020 7.010 7.300 6.800 6.960 46,933 -0.27(-3.76%)
Apr 01, 2020 7.000 7.348 6.995 7.232 55,571 +0.23(+3.32%)
Mar 31, 2020 6.800 7.050 6.800 7.000 40,438 +0.13(+1.89%)
Mar 30, 2020 6.850 7.060 6.530 6.870 68,331 +0.02(+0.29%)
Mar 27, 2020 6.040 7.090 6.040 6.850 95,600 +1.09(+18.92%)
Mar 26, 2020 6.430 7.150 5.760 5.760 72,268 -0.94(-14.03%)
Mar 25, 2020 6.140 6.980 6.020 6.700 74,216 +0.41(+6.52%)
Mar 24, 2020 5.880 6.520 5.860 6.290 66,279 +0.34(+5.71%)
Mar 23, 2020 5.650 6.300 5.650 5.950 65,811 +0.09(+1.54%)
Mar 20, 2020 5.560 6.170 5.560 5.860 95,400 +0.12(+2.09%)
Mar 19, 2020 5.300 6.005 5.210 5.740 64,858 +0.54(+10.38%)
Mar 18, 2020 5.080 6.250 5.070 5.200 148,228 -0.05(-0.95%)
Mar 17, 2020 5.260 6.520 5.250 5.250 218,892 +0.01(+0.19%)
Mar 16, 2020 5.710 5.750 5.100 5.240 42,116 -0.96(-15.48%)
Mar 13, 2020 5.990 6.360 5.940 6.200 20,300 +0.28(+4.73%)
Mar 12, 2020 6.720 6.930 5.660 5.920 80,145 -0.62(-9.48%)
Mar 11, 2020 6.980 6.980 6.500 6.540 58,872 -0.44(-6.30%)
Mar 10, 2020 6.800 7.240 6.800 6.980 98,981 +0.38(+5.76%)
Mar 09, 2020 6.180 6.770 6.180 6.600 70,941 +0.17(+2.64%)
Mar 06, 2020 6.670 6.870 6.307 6.430 30,200 -0.24(-3.60%)
Mar 05, 2020 6.450 6.900 6.300 6.670 66,210 +0.22(+3.41%)
Mar 04, 2020 6.140 6.643 6.140 6.450 34,351 +0.22(+3.53%)
Mar 03, 2020 6.290 6.410 6.230 6.230 21,248 -0.18(-2.81%)
Mar 02, 2020 6.350 6.500 6.150 6.410 48,072 +0.06(+0.94%)
Feb 28, 2020 6.220 6.394 6.040 6.350 33,700 +0.13(+2.09%)
Feb 27, 2020 5.760 6.370 5.760 6.220 14,192 +0.22(+3.67%)
Feb 26, 2020 5.750 6.443 5.750 6.000 28,170 +0.19(+3.27%)
Feb 25, 2020 5.670 6.050 5.430 5.810 40,414 +0.10(+1.75%)
Feb 24, 2020 5.580 5.820 5.580 5.710 20,306 +0.01(+0.18%)
Feb 21, 2020 5.820 5.930 5.700 5.700 17,000 -0.19(-3.23%)
Feb 20, 2020 5.610 5.950 5.520 5.890 32,721 +0.28(+4.99%)
Feb 19, 2020 5.960 6.710 5.060 5.610 524,893 -0.39(-6.50%)
Feb 18, 2020 6.000 6.230 5.770 6.000 51,527 -0.02(-0.33%)
Feb 14, 2020 6.080 6.120 6.020 6.020 8,800 -0.13(-2.11%)
Feb 13, 2020 6.140 6.220 6.050 6.150 15,560 -0.03(-0.49%)
Feb 12, 2020 5.700 6.450 5.510 6.180 92,428 +0.44(+7.67%)
Feb 11, 2020 5.350 6.360 5.300 5.740 109,924 +0.33(+6.10%)
Feb 10, 2020 5.320 5.650 5.300 5.410 33,901 +0.05(+0.93%)
Feb 07, 2020 5.490 5.510 5.250 5.360 14,400 -0.24(-4.29%)
Feb 06, 2020 5.360 5.750 5.350 5.600 43,767 +0.17(+3.13%)
Feb 05, 2020 5.360 5.650 5.260 5.430 42,833 +0.04(+0.74%)
Feb 04, 2020 5.230 5.580 5.130 5.390 88,334 +0.14(+2.67%)
Feb 03, 2020 5.240 5.390 5.196 5.250 9,351 -0.02(-0.38%)
Jan 31, 2020 5.320 5.350 5.260 5.270 28,100 -0.07(-1.31%)
Jan 30, 2020 5.340 5.360 5.180 5.340 22,376 +0.10(+1.91%)
Jan 29, 2020 5.330 5.400 5.240 5.240 22,833 -0.16(-2.96%)
Jan 28, 2020 5.220 5.495 5.220 5.400 33,286 +0.11(+2.08%)
Jan 27, 2020 5.230 5.520 5.080 5.290 54,610 -0.12(-2.22%)
Jan 24, 2020 5.300 5.560 5.295 5.410 20,100 +0.06(+1.12%)
Jan 23, 2020 5.260 5.480 5.250 5.350 61,356 +0.00(+0.00%)
Jan 22, 2020 5.500 5.620 5.340 5.350 89,885 -0.15(-2.73%)
Jan 21, 2020 5.380 5.720 5.370 5.500 69,399 +0.07(+1.29%)
Jan 17, 2020 5.360 5.570 5.050 5.430 163,700 +0.01(+0.18%)
Jan 16, 2020 5.400 5.490 5.380 5.420 24,406 -0.04(-0.73%)
Jan 15, 2020 5.290 5.570 5.290 5.460 51,262 +0.14(+2.63%)
Jan 14, 2020 5.280 5.440 5.230 5.320 55,156 -0.03(-0.56%)
Jan 13, 2020 5.070 5.490 5.070 5.350 162,786 +0.28(+5.52%)
Jan 10, 2020 5.000 5.296 4.972 5.070 178,000 +0.10(+2.01%)
Jan 09, 2020 4.960 5.180 4.870 4.970 210,785 -0.03(-0.60%)
Jan 08, 2020 4.940 5.130 4.920 5.000 103,938 +0.00(+0.00%)
Jan 07, 2020 4.840 5.070 4.840 5.000 13,392 +0.12(+2.46%)
Jan 06, 2020 5.030 5.050 4.860 4.880 20,868 -0.25(-4.87%)
Jan 03, 2020 5.070 5.200 5.070 5.130 12,700 -0.07(-1.35%)
Jan 02, 2020 4.910 5.220 4.910 5.200 12,454 +0.25(+5.05%)
Dec 31, 2019 4.890 5.000 4.840 4.950 21,800 -0.01(-0.20%)
Dec 30, 2019 5.000 5.091 4.883 4.960 16,071 -0.04(-0.80%)
Dec 27, 2019 4.850 5.030 4.810 5.000 33,400 +0.10(+2.04%)
Dec 26, 2019 4.880 4.900 4.880 4.900 2,973 -0.03(-0.61%)
Dec 24, 2019 4.850 4.930 4.850 4.930 1,200 +0.04(+0.82%)
Dec 23, 2019 4.920 4.975 4.870 4.890 7,631 -0.07(-1.41%)
Dec 20, 2019 4.950 5.030 4.920 4.960 9,600 +0.03(+0.61%)
Dec 19, 2019 4.990 5.100 4.930 4.930 8,396 -0.10(-1.99%)
Dec 18, 2019 4.990 5.030 4.990 5.030 5,755 +0.03(+0.60%)
Dec 17, 2019 5.040 5.120 5.000 5.000 13,758 -0.12(-2.25%)
Dec 16, 2019 5.070 5.175 5.036 5.115 15,617 +0.00(+0.10%)
Dec 13, 2019 4.960 5.350 4.960 5.110 66,400 +0.11(+2.20%)
Dec 12, 2019 5.100 5.110 5.000 5.000 35,027 +0.02(+0.40%)
Dec 11, 2019 5.150 5.251 4.970 4.980 41,309 -0.23(-4.41%)
Dec 10, 2019 5.100 5.317 5.100 5.210 13,698 +0.03(+0.58%)
Dec 09, 2019 5.030 5.200 5.030 5.180 12,923 +0.09(+1.77%)
Dec 06, 2019 5.050 5.175 5.050 5.090 8,100 +0.04(+0.79%)
Dec 05, 2019 5.210 5.220 5.050 5.050 17,759 -0.20(-3.81%)
Dec 04, 2019 4.730 5.320 4.730 5.250 68,217 +0.70(+15.38%)
Dec 03, 2019 5.750 5.750 4.550 4.550 74,977 -1.33(-22.62%)
Dec 02, 2019 5.600 6.000 5.580 5.880 43,253 +0.23(+4.07%)
Nov 29, 2019 5.610 5.880 5.510 5.650 31,500 +0.02(+0.36%)
Nov 27, 2019 4.890 5.692 4.890 5.630 45,500 +0.73(+14.90%)
Nov 26, 2019 5.140 5.290 4.900 4.900 58,467 -0.20(-3.92%)
Nov 25, 2019 5.580 5.670 5.080 5.100 87,713 -0.55(-9.73%)
Nov 22, 2019 5.650 5.880 5.383 5.650 65,100 +0.15(+2.73%)
Nov 21, 2019 5.780 6.080 5.500 5.500 90,772 -0.37(-6.30%)
Nov 20, 2019 5.950 6.100 5.800 5.870 51,460 -0.28(-4.55%)
Nov 19, 2019 5.850 6.150 5.700 6.150 79,111 +0.13(+2.16%)
Nov 18, 2019 5.670 6.440 5.670 6.020 211,857 +0.36(+6.36%)
Nov 15, 2019 5.480 6.047 5.310 5.660 63,900 -0.04(-0.70%)
Nov 14, 2019 5.350 5.700 5.310 5.700 51,756 +0.27(+4.88%)
Nov 13, 2019 5.500 5.500 5.260 5.435 8,387 -0.07(-1.18%)
Nov 12, 2019 5.290 5.500 5.075 5.500 34,406 +0.21(+3.97%)
Nov 11, 2019 4.790 5.290 4.790 5.290 34,562 +0.50(+10.44%)
Nov 08, 2019 4.880 4.890 4.710 4.790 23,900 -0.10(-2.04%)
Nov 07, 2019 4.970 5.000 4.860 4.890 21,052 -0.11(-2.20%)
Nov 06, 2019 4.900 5.095 4.850 5.000 18,880 +0.14(+2.88%)
Nov 05, 2019 5.050 5.100 4.850 4.860 29,829 -0.22(-4.33%)
Nov 04, 2019 5.120 5.150 5.020 5.080 27,276 -0.05(-0.97%)
Nov 01, 2019 5.100 5.150 5.000 5.130 27,100 +0.15(+3.01%)
Oct 31, 2019 5.120 5.130 4.940 4.980 22,635 +0.04(+0.81%)
Oct 30, 2019 4.900 5.210 4.900 4.940 49,508 -0.05(-1.00%)
Oct 29, 2019 5.000 5.140 4.910 4.990 29,060 -0.02(-0.40%)
Oct 28, 2019 5.130 5.320 5.010 5.010 37,028 -0.15(-2.91%)
Oct 25, 2019 5.250 5.350 5.150 5.160 40,700 -0.09(-1.71%)
Oct 24, 2019 5.290 5.450 5.250 5.250 36,067 -0.08(-1.50%)
Oct 23, 2019 5.330 5.497 5.280 5.330 48,400 -0.07(-1.30%)
Oct 22, 2019 5.360 5.490 5.250 5.400 78,347 +0.00(+0.00%)
Oct 21, 2019 5.430 5.580 5.240 5.400 34,275 -0.06(-1.10%)
Oct 18, 2019 5.330 5.680 5.160 5.460 56,800 +0.18(+3.41%)
Oct 17, 2019 5.270 5.747 5.270 5.280 35,609 -0.02(-0.38%)
Oct 16, 2019 5.197 5.500 4.982 5.300 57,259 +0.12(+2.32%)
Oct 15, 2019 5.117 5.299 4.871 5.180 62,852 +0.20(+4.02%)
Oct 14, 2019 5.020 5.289 4.980 4.980 36,388 -0.03(-0.60%)
Oct 11, 2019 5.320 5.509 4.970 5.010 143,000 -0.27(-5.11%)
Oct 10, 2019 5.370 5.490 5.280 5.280 7,655 -0.19(-3.47%)
Oct 09, 2019 5.350 5.545 5.270 5.470 27,091 +0.14(+2.63%)
Oct 08, 2019 5.550 5.600 5.330 5.330 18,302 -0.27(-4.82%)
Oct 07, 2019 5.480 5.930 5.480 5.600 28,886 +0.02(+0.36%)
Oct 04, 2019 5.240 5.790 5.240 5.580 46,600 +0.33(+6.29%)
Oct 03, 2019 5.040 5.420 4.950 5.250 32,151 +0.21(+4.17%)
Oct 02, 2019 5.130 5.170 5.040 5.040 25,926 -0.13(-2.51%)
Oct 01, 2019 5.130 5.170 4.860 5.170 25,236 +0.27(+5.51%)
Sep 30, 2019 5.080 5.186 4.900 4.900 74,729 -0.13(-2.58%)
Sep 27, 2019 4.990 5.259 4.960 5.030 51,700 +0.03(+0.60%)
Sep 26, 2019 4.950 5.000 4.850 5.000 28,317 +0.08(+1.63%)
Sep 25, 2019 4.910 5.000 4.900 4.920 54,772 -0.05(-1.01%)
Sep 24, 2019 4.920 5.000 4.900 4.970 53,392 +0.02(+0.40%)
Sep 23, 2019 5.000 5.000 4.950 4.950 12,091 +0.02(+0.41%)
Sep 20, 2019 5.100 5.100 4.910 4.930 32,100 -0.23(-4.46%)
Sep 19, 2019 5.210 5.360 5.160 5.160 21,938 -0.05(-0.96%)
Sep 18, 2019 5.330 5.400 5.100 5.210 56,565 -0.12(-2.25%)
Sep 17, 2019 5.060 5.447 5.053 5.330 33,110 +0.20(+3.90%)
Sep 16, 2019 5.200 5.299 5.120 5.130 27,143 -0.15(-2.84%)
Sep 13, 2019 4.830 5.419 4.830 5.280 112,300 +0.38(+7.76%)
Sep 12, 2019 5.000 5.049 4.900 4.900 20,190 -0.10(-2.00%)
Sep 11, 2019 5.010 5.066 4.910 5.000 23,116 +0.10(+2.04%)
Sep 10, 2019 5.050 5.194 4.900 4.900 35,867 -0.11(-2.20%)
Sep 09, 2019 5.470 5.570 5.000 5.010 86,462 -0.47(-8.58%)
Sep 06, 2019 5.380 5.650 5.380 5.480 60,800 +0.06(+1.11%)
Sep 05, 2019 5.460 5.640 5.292 5.420 66,242 +0.20(+3.83%)
Sep 04, 2019 5.230 5.624 5.200 5.220 52,104 -0.03(-0.57%)
Sep 03, 2019 5.320 5.320 5.100 5.250 15,752 -0.03(-0.57%)
Aug 30, 2019 5.790 5.800 5.280 5.280 37,600 -0.49(-8.49%)
Aug 29, 2019 5.450 5.800 5.401 5.770 58,827 +0.37(+6.85%)
Aug 28, 2019 5.800 5.880 5.270 5.400 49,948 -0.41(-7.06%)
Aug 27, 2019 5.920 6.000 5.810 5.810 23,821 -0.16(-2.68%)
Aug 26, 2019 6.420 6.500 5.810 5.970 45,976 -0.53(-8.15%)
Aug 23, 2019 6.490 6.530 6.400 6.500 4,300 +0.03(+0.46%)
Aug 22, 2019 6.480 6.790 6.400 6.470 9,365 -0.02(-0.31%)
Aug 21, 2019 6.060 6.490 6.060 6.490 12,744 +0.29(+4.68%)
Aug 20, 2019 6.360 6.500 6.130 6.200 29,275 +0.11(+1.81%)
Aug 19, 2019 6.110 6.440 6.080 6.090 17,071 +0.00(+0.00%)
Aug 16, 2019 6.190 6.510 6.090 6.090 13,400 -0.10(-1.62%)
Aug 15, 2019 6.720 6.720 6.100 6.190 21,647 -0.56(-8.30%)
Aug 14, 2019 6.800 7.140 6.510 6.750 19,040 -0.05(-0.74%)
Aug 13, 2019 7.190 7.210 6.747 6.800 14,871 -0.17(-2.44%)
Aug 12, 2019 7.220 7.600 6.970 6.970 55,246 -1.30(-15.71%)
Aug 09, 2019 7.870 8.269 7.850 8.269 9,900 +0.41(+5.20%)
Aug 08, 2019 8.010 8.390 7.839 7.860 11,107 -0.22(-2.72%)
Aug 07, 2019 8.300 8.449 7.973 8.080 27,620 -0.32(-3.81%)
Aug 06, 2019 7.950 8.400 7.870 8.400 27,858 +0.52(+6.60%)
Aug 05, 2019 7.850 8.090 7.604 7.880 17,168 -0.12(-1.50%)
Aug 02, 2019 8.210 8.210 7.800 8.000 9,700 -0.15(-1.84%)
Aug 01, 2019 8.040 8.400 8.000 8.150 37,451 +0.04(+0.49%)
Jul 31, 2019 8.290 8.350 8.051 8.110 23,921 -0.08(-0.98%)
Jul 30, 2019 8.300 8.396 8.190 8.190 14,854 -0.27(-3.19%)
Jul 29, 2019 8.360 8.479 8.151 8.460 25,715 +0.34(+4.19%)
Jul 26, 2019 7.980 8.306 7.980 8.120 15,100 +0.35(+4.50%)
Jul 25, 2019 7.600 7.997 7.310 7.770 31,881 +0.11(+1.44%)
Jul 24, 2019 7.310 7.920 7.310 7.660 21,639 +0.33(+4.50%)
Jul 23, 2019 7.570 7.570 7.060 7.330 34,238 +0.05(+0.69%)
Jul 22, 2019 7.880 8.200 7.250 7.280 52,427 -0.62(-7.85%)
Jul 19, 2019 8.600 8.989 7.900 7.900 248,100 -0.76(-8.79%)
Jul 18, 2019 9.240 9.300 8.511 8.662 55,051 -0.64(-6.86%)
Jul 17, 2019 8.060 9.300 7.810 9.300 47,656 +0.14(+1.53%)
Jul 16, 2019 8.940 9.240 8.940 9.160 17,764 +0.29(+3.27%)
Jul 15, 2019 9.150 9.238 8.870 8.870 7,648 -0.17(-1.88%)
Jul 12, 2019 8.730 9.149 8.720 9.040 16,400 +0.40(+4.63%)
Jul 11, 2019 9.190 9.400 8.640 8.640 60,713 -0.56(-6.09%)
Jul 10, 2019 9.020 9.450 9.020 9.200 30,943 -0.01(-0.11%)
Jul 09, 2019 9.398 9.398 9.011 9.210 11,215 +0.20(+2.22%)
Jul 08, 2019 9.090 9.490 9.010 9.010 6,485 -0.08(-0.88%)
Jul 05, 2019 9.010 9.550 9.000 9.090 20,100 -0.14(-1.52%)
Jul 03, 2019 9.360 9.590 9.010 9.230 48,100 -0.28(-2.94%)
Jul 02, 2019 9.600 9.600 9.178 9.510 2,429 -0.17(-1.76%)
Jul 01, 2019 9.600 9.930 9.330 9.680 93,951 +0.09(+0.99%)
Jun 28, 2019 9.240 9.600 9.070 9.585 75,600 +0.34(+3.62%)
Jun 27, 2019 9.600 9.600 9.250 9.250 67,759 -0.48(-4.93%)
Jun 26, 2019 9.970 10.00 9.460 9.730 30,398 -0.25(-2.51%)
Jun 25, 2019 9.980 9.980 9.551 9.980 20,622 +0.00(+0.00%)
Jun 24, 2019 9.940 9.980 9.400 9.980 58,234 +0.03(+0.30%)
Jun 21, 2019 9.650 9.950 9.370 9.950 124,300 +0.31(+3.22%)
Jun 20, 2019 9.210 9.779 9.200 9.640 141,571 +0.53(+5.82%)
Jun 19, 2019 9.720 9.890 9.010 9.110 45,674 -0.73(-7.42%)
Jun 18, 2019 9.590 9.970 9.580 9.840 71,877 +0.14(+1.44%)
Jun 17, 2019 9.170 9.700 9.003 9.700 60,879 +0.53(+5.78%)
Jun 14, 2019 8.700 9.200 8.670 9.170 49,100 +0.46(+5.28%)
Jun 13, 2019 8.580 8.890 8.181 8.710 45,964 +0.13(+1.52%)
Jun 12, 2019 8.410 8.740 8.350 8.580 38,612 +0.13(+1.54%)
Jun 11, 2019 8.340 8.700 8.010 8.450 40,938 +0.04(+0.48%)
Jun 10, 2019 7.920 8.440 7.920 8.410 30,449 +0.16(+1.94%)
Jun 07, 2019 7.920 8.759 7.920 8.250 60,000 +0.46(+5.91%)
Jun 06, 2019 8.270 8.839 7.770 7.790 89,749 -0.41(-5.00%)
Jun 05, 2019 9.450 9.450 8.200 8.200 91,818 -1.45(-15.03%)
Jun 04, 2019 8.600 9.690 8.566 9.650 24,829 +0.70(+7.82%)
Jun 03, 2019 9.900 9.900 8.930 8.950 28,847 -0.78(-8.02%)
May 31, 2019 10.25 10.46 9.600 9.730 24,100 -0.53(-5.17%)
May 30, 2019 10.02 10.41 10.01 10.26 42,053 +0.33(+3.32%)
May 29, 2019 9.100 10.23 9.100 9.930 168,524 +0.73(+7.93%)
May 28, 2019 9.120 9.490 9.060 9.200 108,554 +0.19(+2.11%)
May 24, 2019 9.120 9.830 9.000 9.010 88,900 +0.01(+0.11%)
May 23, 2019 8.990 9.730 8.990 9.000 90,821 -0.19(-2.07%)
May 22, 2019 9.410 9.730 9.110 9.190 80,012 +0.05(+0.55%)
May 21, 2019 9.230 9.880 9.050 9.140 178,970 +0.14(+1.56%)
May 20, 2019 9.100 9.560 9.000 9.000 112,616 -0.23(-2.49%)
May 17, 2019 9.490 9.807 9.100 9.230 72,000 -0.47(-4.85%)
May 16, 2019 9.810 10.02 9.700 9.700 48,202 -0.18(-1.82%)
May 15, 2019 9.690 10.00 9.690 9.880 15,946 +0.08(+0.82%)
May 14, 2019 9.970 10.32 9.800 9.800 86,537 -0.12(-1.21%)
May 13, 2019 9.700 10.25 9.270 9.920 66,532 +0.12(+1.22%)
May 10, 2019 9.930 10.38 9.800 9.800 110,900 -0.44(-4.30%)
May 09, 2019 10.26 10.61 10.15 10.24 48,221 -0.20(-1.92%)
May 08, 2019 10.50 10.78 10.30 10.44 52,220 -0.05(-0.48%)
May 07, 2019 10.46 10.86 10.11 10.49 110,926 -0.03(-0.29%)
May 06, 2019 10.25 10.73 10.10 10.52 47,804 -0.08(-0.75%)
May 03, 2019 10.57 10.80 10.57 10.60 157,700 +0.05(+0.47%)
May 02, 2019 10.73 10.88 10.52 10.55 170,307 -0.18(-1.68%)
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.