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 29, 2022 0.1800 0.1855 0.1700 0.1701 5,114,036 -0.05(-22.36%)
Apr 28, 2022 0.2080 0.2299 0.2040 0.2191 3,443,333 +0.01(+5.34%)
Apr 27, 2022 0.1970 0.2145 0.1925 0.2080 871,142 +0.01(+4.00%)
Apr 26, 2022 0.2023 0.2023 0.1900 0.2000 638,179 +0.01(+3.63%)
Apr 25, 2022 0.2000 0.2039 0.1900 0.1930 895,795 -0.01(-5.21%)
Apr 22, 2022 0.2100 0.2145 0.1990 0.2036 1,538,645 -0.01(-4.86%)
Apr 21, 2022 0.2250 0.2250 0.2000 0.2140 1,360,592 -0.01(-2.33%)
Apr 20, 2022 0.2350 0.2444 0.2150 0.2191 3,408,017 -0.02(-8.71%)
Apr 19, 2022 0.2005 0.2740 0.2000 0.2400 12,177,943 +0.04(+17.07%)
Apr 18, 2022 0.2051 0.2072 0.1940 0.2050 1,744,545 -0.00(-0.05%)
Apr 14, 2022 0.2200 0.2245 0.2040 0.2051 1,809,170 -0.02(-10.24%)
Apr 13, 2022 0.2379 0.2379 0.2200 0.2285 985,208 -0.00(-0.65%)
Apr 12, 2022 0.2310 0.2459 0.2200 0.2300 1,866,620 -0.01(-2.21%)
Apr 11, 2022 0.2395 0.2490 0.2220 0.2352 854,843 -0.00(-2.00%)
Apr 08, 2022 0.2300 0.2500 0.2230 0.2400 1,759,345 +0.00(+1.44%)
Apr 07, 2022 0.2400 0.2496 0.2321 0.2366 710,746 -0.00(-0.59%)
Apr 06, 2022 0.2597 0.2597 0.2320 0.2380 1,564,102 -0.02(-7.82%)
Apr 05, 2022 0.2699 0.2730 0.2530 0.2582 826,373 -0.01(-4.19%)
Apr 04, 2022 0.2730 0.2744 0.2542 0.2695 1,942,330 +0.02(+7.16%)
Apr 01, 2022 0.2605 0.2675 0.2511 0.2515 1,288,013 -0.00(-0.98%)
Mar 31, 2022 0.2789 0.2800 0.2505 0.2540 1,926,880 -0.03(-9.16%)
Mar 30, 2022 0.2710 0.2800 0.2610 0.2796 1,286,330 +0.01(+3.02%)
Mar 29, 2022 0.2500 0.2749 0.2460 0.2714 2,084,180 +0.01(+5.60%)
Mar 28, 2022 0.2400 0.2700 0.2400 0.2570 2,211,942 -0.01(-3.02%)
Mar 25, 2022 0.2650 0.2830 0.2532 0.2650 2,780,449 -0.01(-3.25%)
Mar 24, 2022 0.2830 0.2852 0.2611 0.2739 3,615,396 -0.01(-4.90%)
Mar 23, 2022 0.2950 0.3143 0.2550 0.2880 4,502,653 -0.02(-7.10%)
Mar 22, 2022 0.3100 0.3150 0.2920 0.3100 6,932,109 -0.02(-6.06%)
Mar 21, 2022 0.3100 0.3488 0.2910 0.3300 13,869,836 +0.04(+13.79%)
Mar 18, 2022 0.2900 0.3580 0.2802 0.2900 41,963,568 +0.05(+22.36%)
Mar 17, 2022 0.2465 0.2560 0.2220 0.2370 7,237,119 +0.00(+2.16%)
Mar 16, 2022 0.2480 0.2580 0.2110 0.2320 16,682,380 -0.04(-14.07%)
Mar 15, 2022 0.2800 0.2980 0.2000 0.2700 73,322,712 +0.07(+36.92%)
Mar 14, 2022 0.2200 0.2249 0.1951 0.1972 2,248,188 -0.03(-11.57%)
Mar 11, 2022 0.2199 0.2380 0.2020 0.2230 3,220,294 +0.01(+2.34%)
Mar 10, 2022 0.2224 0.2224 0.2020 0.2179 1,762,535 -0.01(-2.29%)
Mar 09, 2022 0.2169 0.2251 0.2068 0.2230 4,115,041 +0.02(+11.56%)
Mar 08, 2022 0.2000 0.2074 0.1900 0.1999 2,711,742 -0.01(-3.80%)
Mar 07, 2022 0.2000 0.2195 0.1880 0.2078 4,165,067 -0.01(-2.85%)
Mar 04, 2022 0.2200 0.2300 0.2050 0.2139 5,151,154 -0.03(-12.30%)
Mar 03, 2022 0.2500 0.2500 0.2200 0.2439 9,280,473 -0.02(-6.23%)
Mar 02, 2022 0.3800 0.3947 0.2500 0.2601 33,726,072 -0.06(-18.79%)
Mar 01, 2022 0.2400 0.3600 0.2376 0.3203 19,293,616 +0.09(+36.24%)
Feb 28, 2022 0.2680 0.2680 0.2200 0.2351 1,444,982 -0.01(-5.96%)
Feb 25, 2022 0.2700 0.2581 0.2400 0.2500 174,469 -0.01(-2.00%)
Feb 24, 2022 0.2295 0.2695 0.2020 0.2551 334,868 -0.01(-3.00%)
Feb 23, 2022 0.2849 0.2849 0.2600 0.2630 335,573 -0.02(-7.30%)
Feb 22, 2022 0.3000 0.3000 0.2635 0.2837 429,714 -0.00(-1.49%)
Feb 18, 2022 0.2880 0 -0.02(-7.04%)
Feb 17, 2022 0.3100 0.3200 0.2930 0.3098 458,833 +0.00(+0.03%)
Feb 16, 2022 0.3000 0.3238 0.2903 0.3097 476,812 +0.02(+6.76%)
Feb 15, 2022 0.3099 0.3100 0.2892 0.2901 265,391 +0.00(+1.43%)
Feb 14, 2022 0.3255 0.3255 0.2801 0.2860 396,300 -0.02(-6.60%)
Feb 11, 2022 0.3399 0.3399 0.3021 0.3062 341,583 -0.01(-4.28%)
Feb 10, 2022 0.3295 0.3295 0.3083 0.3199 270,435 -0.00(-0.06%)
Feb 09, 2022 0.3300 0.3350 0.3051 0.3201 542,067 +0.01(+3.22%)
Feb 08, 2022 0.3100 0.3302 0.2950 0.3101 625,488 -0.01(-3.03%)
Feb 07, 2022 0.3500 0.3844 0.3000 0.3198 729,534 -0.02(-5.38%)
Feb 04, 2022 0.3198 0.3699 0.3106 0.3380 420,163 +0.03(+10.82%)
Feb 03, 2022 0.3300 0.3030 0.3050 270,046 -0.03(-10.19%)
Feb 02, 2022 0.3596 0.3596 0.3359 0.3396 105,056 -0.00(-0.85%)
Feb 01, 2022 0.3500 0.3700 0.3312 0.3425 328,572 -0.01(-2.14%)
Jan 31, 2022 0.3300 0.3500 0.3200 0.3500 199,397 +0.03(+11.11%)
Jan 28, 2022 0.3160 0.3640 0.2916 0.3150 650,918 -0.00(-0.32%)
Jan 27, 2022 0.3342 0.3342 0.3160 0.3160 129,006 -0.00(-1.25%)
Jan 26, 2022 0.3400 0.3400 0.3172 0.3200 320,734 -0.01(-1.75%)
Jan 25, 2022 0.3292 0.3343 0.3045 0.3257 195,228 -0.00(-1.30%)
Jan 24, 2022 0.3500 0.3613 0.3000 0.3300 645,158 -0.03(-9.09%)
Jan 21, 2022 0.3787 0.3800 0.3510 0.3630 227,790 -0.01(-1.89%)
Jan 20, 2022 0.3862 0.3862 0.3700 0.3700 384,853 +0.00(+0.00%)
Jan 19, 2022 0.3600 0.3801 0.3500 0.3700 383,413 +0.02(+4.23%)
Jan 18, 2022 0.4100 0.4135 0.3533 0.3550 791,924 -0.06(-13.69%)
Jan 14, 2022 0.4113 0 +0.01(+1.26%)
Jan 13, 2022 0.4500 0.4960 0.4011 0.4062 1,103,937 -0.05(-11.39%)
Jan 12, 2022 0.4700 0.4888 0.4400 0.4584 410,900 +0.00(+0.97%)
Jan 11, 2022 0.4500 0.4790 0.4401 0.4540 335,919 +0.02(+4.85%)
Jan 10, 2022 0.4900 0.4899 0.4300 0.4330 685,052 -0.05(-10.22%)
Jan 07, 2022 0.4800 0.5030 0.4800 0.4823 458,383 +0.00(+0.48%)
Jan 06, 2022 0.5010 0.5190 0.4561 0.4800 736,699 -0.04(-6.80%)
Jan 05, 2022 0.5800 0.5800 0.5100 0.5150 783,609 -0.04(-7.49%)
Jan 04, 2022 0.5500 0.5650 0.5320 0.5567 965,396 -0.02(-2.84%)
Jan 03, 2022 0.6100 0.6400 0.5500 0.5730 1,897,743 -0.04(-6.72%)
Dec 31, 2021 0.6300 0.7094 0.5900 0.6143 2,063,555 -0.09(-12.24%)
Dec 30, 2021 0.6072 0.7639 0.5900 0.7000 23,331,828 +0.17(+32.08%)
Dec 29, 2021 0.5113 0.7091 0.4980 0.5300 9,680,231 +0.03(+6.47%)
Dec 28, 2021 0.5350 0.5350 0.4850 0.4978 348,443 -0.03(-5.09%)
Dec 27, 2021 0.5400 0.5400 0.5100 0.5245 358,547 -0.02(-2.87%)
Dec 23, 2021 0.5200 0.5700 0.5200 0.5400 598,747 +0.00(+0.00%)
Dec 22, 2021 0.5292 0.5600 0.5200 0.5400 673,673 +0.01(+2.04%)
Dec 21, 2021 0.5200 0.5500 0.5000 0.5292 1,324,743 +0.03(+5.54%)
Dec 20, 2021 0.5999 0.6388 0.4769 0.5014 9,407,323 +0.00(+0.28%)
Dec 17, 2021 0.5100 0.6800 0.4700 0.5000 3,736,035 -0.04(-7.41%)
Dec 16, 2021 0.5500 0.5600 0.4818 0.5400 1,400,247 +0.06(+11.78%)
Dec 15, 2021 0.5200 0.5220 0.4400 0.4831 756,830 -0.06(-10.37%)
Dec 14, 2021 0.5624 0.5624 0.5200 0.5390 510,228 -0.04(-7.04%)
Dec 13, 2021 0.6178 0.6400 0.5550 0.5798 494,021 -0.04(-6.42%)
Dec 10, 2021 0.6300 0.6500 0.5997 0.6196 970,260 +0.01(+1.56%)
Dec 09, 2021 0.6700 0.6700 0.6010 0.6101 969,808 -0.04(-6.14%)
Dec 08, 2021 0.6600 0.7000 0.5621 0.6500 7,870,168 +0.11(+19.90%)
Dec 07, 2021 0.6300 0.6300 0.5200 0.5421 1,241,455 -0.06(-9.44%)
Dec 06, 2021 0.5492 0.6200 0.5492 0.5986 1,088,282 +0.01(+2.34%)
Dec 03, 2021 0.6349 0.6590 0.5200 0.5849 2,700,997 -0.08(-11.38%)
Dec 02, 2021 0.7300 0.9800 0.6403 0.6600 10,523,996 -0.01(-1.68%)
Dec 01, 2021 0.7500 0.7900 0.6500 0.6713 331,340 -0.08(-10.21%)
Nov 30, 2021 0.8200 0.8200 0.6880 0.7476 251,298 -0.04(-5.37%)
Nov 29, 2021 0.8300 0.8800 0.7500 0.7900 216,396 -0.04(-4.82%)
Nov 26, 2021 0.8400 0.8580 0.8280 0.8300 67,180 +0.00(+0.00%)
Nov 24, 2021 0.8300 0.8400 0.8000 0.8300 142,002 +0.01(+0.62%)
Nov 23, 2021 0.8140 0.8500 0.8102 0.8249 104,160 +0.01(+1.34%)
Nov 22, 2021 0.8920 0.9000 0.8007 0.8140 218,188 -0.07(-7.50%)
Nov 19, 2021 0.9400 0.9400 0.8800 0.8800 111,143 -0.06(-5.98%)
Nov 18, 2021 0.9200 0.9360 0.9141 0.9360 168,627 -0.01(-1.47%)
Nov 17, 2021 1.020 1.020 0.9125 0.9500 207,617 -0.04(-4.04%)
Nov 16, 2021 1.030 1.060 0.9800 0.9900 308,299 -0.06(-5.71%)
Nov 15, 2021 1.060 1.090 0.9962 1.050 468,497 +0.00(+0.00%)
Nov 12, 2021 1.020 1.070 1.020 1.050 219,292 +0.02(+1.94%)
Nov 11, 2021 1.070 1.070 1.000 1.030 298,390 -0.02(-1.88%)
Nov 10, 2021 1.080 1.050 279,790 -0.02(-1.90%)
Nov 09, 2021 1.100 1.103 1.050 1.070 358,119 -0.03(-2.73%)
Nov 08, 2021 1.110 1.120 1.070 1.100 282,992 +0.01(+0.92%)
Nov 05, 2021 1.130 1.130 1.070 1.090 245,633 -0.04(-3.54%)
Nov 04, 2021 1.130 1.130 1.084 1.130 125,646 +0.01(+0.89%)
Nov 03, 2021 1.120 1.180 1.050 1.120 356,649 -0.02(-1.75%)
Nov 02, 2021 1.150 1.150 1.080 1.140 213,216 -0.01(-0.87%)
Nov 01, 2021 1.120 1.180 1.110 1.150 234,554 +0.04(+3.60%)
Oct 29, 2021 1.100 1.130 1.080 1.110 264,899 +0.00(+0.00%)
Oct 28, 2021 1.100 1.150 1.070 1.110 808,591 -0.11(-9.02%)
Oct 27, 2021 1.070 1.430 1.070 1.220 6,048,468 +0.17(+15.64%)
Oct 26, 2021 1.100 1.040 1.055 299,098 -0.02(-1.40%)
Oct 25, 2021 1.100 1.141 1.060 1.070 383,455 -0.12(-10.08%)
Oct 22, 2021 1.220 1.260 1.150 1.190 256,130 +0.01(+0.85%)
Oct 21, 2021 1.130 1.180 1.110 1.180 132,863 +0.05(+4.22%)
Oct 20, 2021 1.070 1.150 1.060 1.132 138,803 +0.06(+5.81%)
Oct 19, 2021 1.090 1.100 1.040 1.070 278,916 -0.01(-0.93%)
Oct 18, 2021 1.160 1.180 1.040 1.080 203,962 -0.14(-11.48%)
Oct 15, 2021 1.140 1.220 1.130 1.220 74,982 +0.09(+7.96%)
Oct 14, 2021 1.170 1.170 1.110 1.130 183,436 -0.03(-2.59%)
Oct 13, 2021 1.170 1.190 1.143 1.160 145,056 -0.02(-1.69%)
Oct 12, 2021 1.260 1.260 1.170 1.180 94,420 -0.04(-3.28%)
Oct 11, 2021 1.130 1.250 1.120 1.220 177,945 +0.09(+7.96%)
Oct 08, 2021 1.150 1.180 1.100 1.130 169,946 -0.01(-0.88%)
Oct 07, 2021 1.180 1.198 1.120 1.140 193,470 -0.03(-2.56%)
Oct 06, 2021 1.200 1.200 1.140 1.170 124,780 -0.04(-3.31%)
Oct 05, 2021 1.250 1.258 1.200 1.210 94,009 -0.04(-3.20%)
Oct 04, 2021 1.270 1.270 1.200 1.250 91,118 -0.01(-0.79%)
Oct 01, 2021 1.240 1.288 1.240 1.260 64,175 +0.04(+3.28%)
Sep 30, 2021 1.310 1.320 1.200 1.220 262,853 -0.09(-6.87%)
Sep 29, 2021 1.280 1.340 1.250 1.310 318,308 +0.03(+2.34%)
Sep 28, 2021 1.300 1.319 1.240 1.280 137,873 -0.03(-2.29%)
Sep 27, 2021 1.330 1.350 1.270 1.310 136,607 -0.03(-2.24%)
Sep 24, 2021 1.320 1.350 1.300 1.340 70,142 +0.00(+0.00%)
Sep 23, 2021 1.330 1.370 1.300 1.340 227,417 -0.02(-1.47%)
Sep 22, 2021 1.360 1.400 1.270 1.360 226,515 +0.01(+0.74%)
Sep 21, 2021 1.400 1.400 1.320 1.350 145,607 -0.04(-2.88%)
Sep 20, 2021 1.380 1.450 1.320 1.390 63,364 +0.00(+0.00%)
Sep 17, 2021 1.480 1.490 1.390 1.390 90,538 -0.10(-6.71%)
Sep 16, 2021 1.500 1.520 1.430 1.490 85,418 -0.01(-0.67%)
Sep 15, 2021 1.530 1.540 1.470 1.500 76,162 -0.03(-1.96%)
Sep 14, 2021 1.530 1.570 1.480 1.530 162,325 -0.08(-4.97%)
Sep 13, 2021 1.670 1.700 1.570 1.610 71,251 -0.08(-4.73%)
Sep 10, 2021 1.620 1.710 1.600 1.690 208,612 +0.05(+3.05%)
Sep 09, 2021 1.630 1.719 1.600 1.640 341,844 +0.02(+1.23%)
Sep 08, 2021 1.570 1.840 1.480 1.620 1,743,142 +0.19(+13.29%)
Sep 07, 2021 1.560 1.630 1.430 1.430 172,766 -0.12(-7.74%)
Sep 03, 2021 1.550 1.630 1.540 1.550 33,668 +0.00(+0.00%)
Sep 02, 2021 1.590 1.600 1.520 1.550 62,338 -0.06(-3.73%)
Sep 01, 2021 1.630 1.650 1.572 1.610 66,850 -0.04(-2.42%)
Aug 31, 2021 1.620 1.650 1.600 1.650 40,573 +0.01(+0.61%)
Aug 30, 2021 1.660 1.717 1.630 1.640 67,387 -0.01(-0.61%)
Aug 27, 2021 1.640 1.650 1.553 1.650 68,190 +0.02(+1.23%)
Aug 26, 2021 1.620 1.700 1.590 1.630 126,444 +0.01(+0.62%)
Aug 25, 2021 1.580 1.660 1.550 1.620 102,014 +0.02(+1.25%)
Aug 24, 2021 1.510 1.670 1.500 1.600 242,553 +0.10(+6.67%)
Aug 23, 2021 1.300 1.500 1.290 1.500 296,469 +0.22(+17.19%)
Aug 20, 2021 1.330 1.410 1.270 1.280 234,490 -0.04(-3.03%)
Aug 19, 2021 1.300 1.440 1.260 1.320 334,317 +0.03(+2.33%)
Aug 18, 2021 1.400 1.400 1.290 1.290 534,987 -0.11(-7.86%)
Aug 17, 2021 1.720 1.750 1.320 1.400 367,550 -0.39(-21.79%)
Aug 16, 2021 1.840 1.840 1.740 1.790 70,795 -0.04(-2.19%)
Aug 13, 2021 1.790 1.850 1.720 1.830 89,658 +0.06(+3.39%)
Aug 12, 2021 1.820 1.900 1.760 1.770 205,551 -0.04(-2.21%)
Aug 11, 2021 1.700 1.860 1.680 1.810 231,931 +0.12(+7.10%)
Aug 10, 2021 1.620 1.720 1.570 1.690 156,142 +0.06(+3.68%)
Aug 09, 2021 1.580 1.690 1.550 1.630 83,002 +0.04(+2.52%)
Aug 06, 2021 1.580 1.620 1.520 1.590 95,663 +0.00(+0.00%)
Aug 05, 2021 1.680 1.680 1.580 1.590 181,829 -0.05(-3.05%)
Aug 04, 2021 1.540 1.700 1.540 1.640 126,748 +0.08(+5.13%)
Aug 03, 2021 1.660 1.730 1.480 1.560 161,885 -0.10(-6.02%)
Aug 02, 2021 1.490 1.720 1.450 1.660 340,649 +0.22(+15.28%)
Jul 30, 2021 1.390 1.487 1.378 1.440 141,821 +0.05(+3.60%)
Jul 29, 2021 1.410 1.429 1.371 1.390 133,797 +0.00(+0.00%)
Jul 28, 2021 1.420 1.420 1.370 1.390 281,636 -0.02(-1.42%)
Jul 27, 2021 1.480 1.550 1.400 1.410 335,154 -0.10(-6.62%)
Jul 26, 2021 1.500 1.560 1.460 1.510 239,227 +0.01(+0.67%)
Jul 23, 2021 1.660 1.710 1.500 1.500 398,729 -0.22(-12.79%)
Jul 22, 2021 1.730 1.760 1.670 1.720 135,397 +0.02(+1.18%)
Jul 21, 2021 1.760 1.800 1.650 1.700 211,771 -0.11(-6.08%)
Jul 20, 2021 1.730 1.870 1.730 1.810 326,526 +0.07(+4.02%)
Jul 19, 2021 1.970 1.980 1.647 1.740 669,825 -0.26(-13.00%)
Jul 16, 2021 1.810 2.140 1.760 2.000 1,894,234 +0.18(+9.89%)
Jul 15, 2021 1.640 1.890 1.600 1.820 897,837 +0.17(+10.30%)
Jul 14, 2021 1.560 1.750 1.530 1.650 447,080 +0.09(+5.77%)
Jul 13, 2021 1.620 1.634 1.530 1.560 142,858 -0.08(-4.88%)
Jul 12, 2021 1.600 1.650 1.550 1.640 85,704 +0.05(+3.14%)
Jul 09, 2021 1.490 1.620 1.460 1.590 190,945 +0.10(+6.71%)
Jul 08, 2021 1.510 1.520 1.460 1.490 126,849 -0.08(-5.10%)
Jul 07, 2021 1.560 1.600 1.530 1.570 154,013 -0.01(-0.63%)
Jul 06, 2021 1.600 1.611 1.510 1.580 299,797 -0.04(-2.47%)
Jul 02, 2021 1.710 1.710 1.590 1.620 132,569 -0.01(-0.61%)
Jul 01, 2021 1.660 1.670 1.630 1.630 100,553 -0.04(-2.40%)
Jun 30, 2021 1.670 1.680 1.630 1.670 181,062 +0.02(+1.21%)
Jun 29, 2021 1.740 1.740 1.650 1.650 211,122 -0.09(-5.17%)
Jun 28, 2021 1.700 1.750 1.690 1.740 289,358 +0.05(+2.96%)
Jun 25, 2021 1.690 1.700 1.650 1.690 121,518 +0.01(+0.60%)
Jun 24, 2021 1.620 1.680 1.610 1.680 212,192 +0.07(+4.35%)
Jun 23, 2021 1.590 1.630 1.590 1.610 121,638 +0.02(+1.26%)
Jun 22, 2021 1.660 1.660 1.560 1.590 356,074 -0.06(-3.64%)
Jun 21, 2021 1.770 1.770 1.630 1.650 264,369 -0.12(-6.78%)
Jun 18, 2021 1.620 1.770 1.560 1.770 566,569 +0.15(+9.26%)
Jun 17, 2021 1.700 1.700 1.600 1.620 422,987 -0.05(-2.99%)
Jun 16, 2021 1.780 1.780 1.620 1.670 409,354 -0.09(-5.11%)
Jun 15, 2021 1.780 1.820 1.760 1.760 184,767 -0.06(-3.30%)
Jun 14, 2021 1.850 1.870 1.760 1.820 384,089 -0.05(-2.67%)
Jun 11, 2021 1.880 1.910 1.830 1.870 265,237 +0.01(+0.54%)
Jun 10, 2021 1.910 1.930 1.835 1.860 251,092 -0.03(-1.59%)
Jun 09, 2021 1.810 1.989 1.810 1.890 437,927 +0.08(+4.42%)
Jun 08, 2021 1.820 1.830 1.760 1.810 219,399 +0.02(+1.12%)
Jun 07, 2021 1.790 1.823 1.760 1.790 330,154 +0.00(+0.00%)
Jun 04, 2021 1.830 1.880 1.750 1.790 728,625 +0.01(+0.56%)
Jun 03, 2021 1.950 1.990 1.750 1.780 1,293,194 -0.28(-13.59%)
Jun 02, 2021 2.190 2.190 2.060 2.060 344,851 -0.13(-5.94%)
Jun 01, 2021 2.080 2.190 2.020 2.190 431,903 +0.13(+6.31%)
May 28, 2021 2.040 2.180 2.040 2.060 232,893 -0.02(-0.96%)
May 27, 2021 2.050 2.160 2.010 2.080 249,850 +0.08(+4.00%)
May 26, 2021 2.090 2.126 1.990 2.000 165,977 -0.12(-5.66%)
May 25, 2021 2.090 2.140 2.050 2.120 104,714 +0.07(+3.41%)
May 24, 2021 2.090 2.200 2.010 2.050 222,438 -0.09(-4.21%)
May 21, 2021 2.100 2.190 2.040 2.140 141,070 +0.08(+3.88%)
May 20, 2021 2.050 2.150 2.020 2.060 136,870 -0.02(-0.96%)
May 19, 2021 2.190 2.190 2.010 2.080 112,355 -0.08(-3.70%)
May 18, 2021 2.120 2.180 2.060 2.160 114,169 +0.04(+1.89%)
May 17, 2021 2.040 2.200 2.010 2.120 162,418 +0.08(+3.92%)
May 14, 2021 1.880 2.090 1.880 2.040 142,952 +0.19(+10.27%)
May 13, 2021 1.850 1.899 1.820 1.850 148,496 +0.00(+0.00%)
May 12, 2021 1.910 1.950 1.830 1.850 149,374 -0.05(-2.63%)
May 11, 2021 1.910 1.944 1.860 1.900 185,025 +0.01(+0.53%)
May 10, 2021 2.180 2.180 1.880 1.890 312,597 -0.27(-12.50%)
May 07, 2021 2.160 2.290 2.160 2.160 57,441 -0.05(-2.26%)
May 06, 2021 2.320 2.350 2.200 2.210 103,007 -0.10(-4.33%)
May 05, 2021 2.350 2.363 2.280 2.310 39,446 +0.01(+0.43%)
May 04, 2021 2.300 2.300 2.220 2.300 114,431 +0.01(+0.44%)
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.