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

Finvolution Group ADR (NY: FINV )

4.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2021 5.788 5.908 5.699 5.720 684,923 -0.14(-2.33%)
Apr 29, 2021 6.078 6.121 5.609 5.857 1,010,014 -0.20(-3.24%)
Apr 28, 2021 5.737 6.189 5.737 6.053 1,044,189 +0.19(+3.20%)
Apr 27, 2021 6.053 6.053 5.737 5.865 887,949 -0.06(-1.01%)
Apr 26, 2021 5.661 6.036 5.541 5.925 1,486,656 +0.27(+4.83%)
Apr 23, 2021 5.456 5.754 5.371 5.652 914,365 +0.28(+5.24%)
Apr 22, 2021 5.541 5.627 5.349 5.371 1,238,275 -0.13(-2.33%)
Apr 21, 2021 5.217 5.499 5.115 5.499 1,454,621 +0.30(+5.74%)
Apr 20, 2021 5.209 5.320 4.987 5.200 1,219,136 -0.09(-1.61%)
Apr 19, 2021 5.209 5.388 5.149 5.286 1,096,409 +0.08(+1.47%)
Apr 16, 2021 5.132 5.277 5.047 5.209 1,173,836 +0.03(+0.66%)
Apr 15, 2021 5.516 5.558 5.004 5.175 1,865,547 -0.26(-4.71%)
Apr 14, 2021 5.430 5.746 5.379 5.430 1,011,892 +0.00(+0.00%)
Apr 13, 2021 5.447 5.644 5.371 5.430 1,424,107 -0.02(-0.31%)
Apr 12, 2021 5.908 5.925 5.422 5.447 1,168,737 -0.45(-7.66%)
Apr 09, 2021 5.942 5.968 5.763 5.899 785,099 -0.08(-1.28%)
Apr 08, 2021 5.831 6.061 5.737 5.976 1,539,933 +0.15(+2.64%)
Apr 07, 2021 5.806 6.010 5.678 5.823 1,274,768 +0.06(+1.04%)
Apr 06, 2021 5.840 6.100 5.729 5.763 1,548,666 -0.07(-1.17%)
Apr 05, 2021 5.823 5.881 5.656 5.831 1,155,505 +0.07(+1.15%)
Apr 01, 2021 5.989 6.197 5.673 5.765 2,667,133 -0.07(-1.14%)
Mar 31, 2021 5.881 5.956 5.681 5.831 1,837,489 -0.04(-0.71%)
Mar 30, 2021 5.565 6.097 5.498 5.873 2,864,551 +0.39(+7.13%)
Mar 29, 2021 5.690 5.731 5.191 5.482 3,009,863 -0.27(-4.63%)
Mar 26, 2021 5.948 5.989 5.440 5.748 2,801,055 -0.04(-0.72%)
Mar 25, 2021 5.532 5.997 5.507 5.790 2,320,426 +0.02(+0.43%)
Mar 24, 2021 6.630 6.630 5.582 5.765 5,846,387 -0.89(-13.37%)
Mar 23, 2021 6.904 7.162 6.505 6.655 3,873,532 -0.25(-3.61%)
Mar 22, 2021 6.896 7.486 6.821 6.904 8,259,433 +0.05(+0.73%)
Mar 19, 2021 6.921 7.254 6.588 6.854 5,521,204 -0.19(-2.72%)
Mar 18, 2021 6.655 7.486 6.563 7.046 9,451,824 +0.46(+6.94%)
Mar 17, 2021 6.397 7.021 6.380 6.588 4,735,483 -0.13(-1.98%)
Mar 16, 2021 6.272 7.179 6.239 6.721 8,135,802 +0.18(+2.80%)
Mar 15, 2021 6.696 6.804 6.072 6.538 8,977,959 -0.62(-8.60%)
Mar 12, 2021 6.355 7.595 6.280 7.154 18,223,448 -0.97(-11.98%)
Mar 11, 2021 5.016 8.826 4.808 8.127 102,878,160 +3.92(+93.08%)
Mar 10, 2021 4.226 4.309 3.993 4.209 2,672,994 +0.14(+3.48%)
Mar 09, 2021 3.935 4.126 3.910 4.068 3,829,423 +0.31(+8.19%)
Mar 08, 2021 4.034 4.076 3.752 3.760 2,142,676 -0.38(-9.24%)
Mar 05, 2021 4.276 4.301 3.410 4.143 5,370,332 -0.12(-2.92%)
Mar 04, 2021 4.392 4.500 4.009 4.267 2,424,425 -0.23(-5.18%)
Mar 03, 2021 4.575 4.575 4.384 4.500 2,151,167 +0.07(+1.50%)
Mar 02, 2021 4.866 4.866 4.267 4.434 3,825,571 -0.43(-8.89%)
Mar 01, 2021 4.825 5.066 4.708 4.866 3,182,687 +0.19(+4.09%)
Feb 26, 2021 4.400 4.783 4.350 4.675 2,467,212 +0.20(+4.46%)
Feb 25, 2021 4.883 4.883 4.400 4.475 2,061,900 -0.37(-7.56%)
Feb 24, 2021 4.991 5.058 4.700 4.841 3,189,082 +0.05(+1.04%)
Feb 23, 2021 4.875 4.974 3.885 4.791 5,198,839 -0.72(-12.99%)
Feb 22, 2021 5.790 5.989 5.424 5.507 3,188,391 -0.10(-1.78%)
Feb 19, 2021 6.289 6.380 5.482 5.607 4,866,142 -0.54(-8.80%)
Feb 18, 2021 5.823 6.688 5.823 6.147 5,904,533 -0.27(-4.27%)
Feb 17, 2021 6.397 6.788 5.889 6.422 6,547,459 -0.11(-1.66%)
Feb 16, 2021 5.798 6.696 5.798 6.530 10,183,371 +1.39(+27.02%)
Feb 12, 2021 4.600 5.403 4.442 5.141 3,245,016 +0.52(+11.15%)
Feb 11, 2021 4.459 4.716 4.309 4.625 2,290,419 +0.23(+5.30%)
Feb 10, 2021 3.868 4.617 3.826 4.392 4,158,087 +0.68(+18.39%)
Feb 09, 2021 3.743 3.818 3.560 3.710 1,193,478 +0.07(+2.06%)
Feb 08, 2021 3.369 3.710 3.352 3.635 2,007,640 +0.32(+9.52%)
Feb 05, 2021 3.419 3.435 3.211 3.319 1,684,480 -0.04(-1.24%)
Feb 04, 2021 3.519 3.602 3.302 3.361 1,928,312 -0.08(-2.42%)
Feb 03, 2021 3.369 3.469 3.277 3.444 1,699,288 +0.18(+5.61%)
Feb 02, 2021 3.327 3.402 3.186 3.261 1,241,948 +0.04(+1.29%)
Feb 01, 2021 2.995 3.336 2.978 3.219 1,970,703 +0.35(+12.17%)
Jan 29, 2021 2.903 2.945 2.828 2.870 585,576 -0.03(-1.15%)
Jan 28, 2021 2.837 2.911 2.795 2.903 606,704 -0.02(-0.57%)
Jan 27, 2021 2.745 2.986 2.745 2.920 749,938 +0.09(+3.24%)
Jan 26, 2021 2.920 2.986 2.795 2.828 736,094 -0.08(-2.86%)
Jan 25, 2021 2.986 3.107 2.870 2.911 1,060,447 -0.07(-2.51%)
Jan 22, 2021 3.028 3.086 2.928 2.986 522,583 -0.03(-1.10%)
Jan 21, 2021 2.911 3.069 2.870 3.020 1,031,474 +0.10(+3.42%)
Jan 20, 2021 2.970 2.997 2.845 2.920 842,503 +0.01(+0.29%)
Jan 19, 2021 3.003 3.086 2.878 2.911 951,499 -0.01(-0.28%)
Jan 15, 2021 2.995 3.061 2.845 2.920 1,087,843 -0.24(-7.63%)
Jan 14, 2021 2.795 3.219 2.787 3.161 3,213,876 +0.37(+13.43%)
Jan 13, 2021 2.454 2.812 2.437 2.787 1,638,088 +0.34(+13.95%)
Jan 12, 2021 2.495 2.495 2.429 2.446 769,400 -0.05(-2.00%)
Jan 11, 2021 2.404 2.495 2.379 2.495 750,036 +0.12(+5.26%)
Jan 08, 2021 2.304 2.371 2.288 2.371 588,582 +0.08(+3.64%)
Jan 07, 2021 2.238 2.296 2.188 2.288 532,297 +0.06(+2.61%)
Jan 06, 2021 2.254 2.304 2.204 2.229 972,247 -0.05(-2.19%)
Jan 05, 2021 2.171 2.329 2.146 2.279 672,950 +0.11(+4.98%)
Jan 04, 2021 2.246 2.246 2.088 2.171 758,923 -0.05(-2.25%)
Dec 31, 2020 2.221 2.221 2.221 1,451,205 +0.07(+3.09%)
Dec 30, 2020 1.946 2.204 1.946 2.154 1,451,205 +0.19(+9.75%)
Dec 29, 2020 1.897 1.996 1.897 1.963 1,063,176 +0.07(+3.97%)
Dec 28, 2020 1.963 1.988 1.867 1.888 783,427 -0.07(-3.81%)
Dec 24, 2020 1.988 2.038 1.938 1.963 357,284 -0.02(-0.84%)
Dec 23, 2020 1.863 2.063 1.847 1.980 1,863,486 +0.09(+4.85%)
Dec 22, 2020 1.838 1.897 1.797 1.888 802,302 +0.07(+3.65%)
Dec 21, 2020 1.788 1.905 1.780 1.822 813,058 +0.01(+0.46%)
Dec 18, 2020 1.847 1.938 1.751 1.813 2,386,547 -0.06(-3.11%)
Dec 17, 2020 1.872 1.930 1.838 1.872 879,825 +0.00(+0.00%)
Dec 16, 2020 1.838 1.913 1.822 1.872 687,380 +0.03(+1.81%)
Dec 15, 2020 1.788 1.847 1.747 1.838 754,516 +0.07(+3.76%)
Dec 14, 2020 1.730 1.813 1.697 1.772 1,129,564 +0.02(+1.43%)
Dec 11, 2020 1.739 1.780 1.730 1.747 796,677 +0.00(+0.00%)
Dec 10, 2020 1.780 1.822 1.722 1.747 1,013,391 -0.03(-1.87%)
Dec 09, 2020 1.880 1.897 1.772 1.780 998,430 -0.09(-4.89%)
Dec 08, 2020 1.897 1.913 1.838 1.872 631,159 -0.02(-1.32%)
Dec 07, 2020 1.905 1.922 1.830 1.897 1,016,279 -0.01(-0.44%)
Dec 04, 2020 1.913 1.930 1.855 1.905 930,599 +0.00(+0.00%)
Dec 03, 2020 1.946 1.955 1.863 1.905 1,049,177 -0.04(-2.14%)
Dec 02, 2020 1.813 1.955 1.813 1.946 1,318,720 +0.09(+4.93%)
Dec 01, 2020 1.855 1.963 1.822 1.855 1,442,066 +0.04(+2.29%)
Nov 30, 2020 1.913 1.980 1.797 1.813 2,362,016 -0.04(-2.24%)
Nov 27, 2020 1.714 1.913 1.697 1.855 2,563,266 +0.15(+8.78%)
Nov 25, 2020 1.705 1.705 1.684 1.705 962,817 +0.00(+0.00%)
Nov 24, 2020 1.697 1.705 1.672 1.705 925,901 +0.01(+0.49%)
Nov 23, 2020 1.730 1.730 1.689 1.697 1,152,352 +0.00(+0.00%)
Nov 20, 2020 1.697 1.714 1.689 1.697 838,272 +0.00(+0.00%)
Nov 19, 2020 1.705 1.730 1.686 1.697 909,247 +0.00(+0.00%)
Nov 18, 2020 1.705 1.730 1.689 1.697 586,080 -0.01(-0.49%)
Nov 17, 2020 1.747 1.747 1.676 1.705 772,110 +0.02(+0.99%)
Nov 16, 2020 1.805 1.872 1.684 1.689 1,228,594 -0.12(-6.45%)
Nov 13, 2020 1.705 1.805 1.705 1.805 293,329 +0.09(+5.34%)
Nov 12, 2020 1.697 1.763 1.689 1.714 390,893 +0.02(+1.48%)
Nov 11, 2020 1.714 1.755 1.689 1.689 416,413 -0.05(-2.87%)
Nov 10, 2020 1.780 1.813 1.722 1.739 432,794 -0.08(-4.57%)
Nov 09, 2020 1.772 1.830 1.755 1.822 407,158 +0.08(+4.79%)
Nov 06, 2020 1.730 1.772 1.680 1.739 344,782 +0.01(+0.48%)
Nov 05, 2020 1.705 1.772 1.647 1.730 677,801 +0.05(+2.97%)
Nov 04, 2020 1.672 1.747 1.655 1.680 407,052 +0.02(+1.00%)
Nov 03, 2020 1.655 1.698 1.585 1.664 594,172 -0.02(-1.48%)
Nov 02, 2020 1.714 1.822 1.689 1.689 415,531 +0.00(+0.00%)
Oct 30, 2020 1.772 1.797 1.672 1.689 465,480 -0.07(-3.79%)
Oct 29, 2020 1.680 1.834 1.680 1.755 475,868 +0.07(+4.46%)
Oct 28, 2020 1.747 1.830 1.680 1.680 562,385 -0.10(-5.61%)
Oct 27, 2020 1.714 1.788 1.705 1.780 381,150 +0.07(+3.88%)
Oct 26, 2020 1.838 1.872 1.689 1.714 738,799 -0.11(-5.94%)
Oct 23, 2020 1.838 1.897 1.822 1.822 378,923 -0.01(-0.45%)
Oct 22, 2020 1.830 1.897 1.759 1.830 642,227 -0.01(-0.45%)
Oct 21, 2020 1.830 1.913 1.822 1.838 459,966 +0.00(+0.00%)
Oct 20, 2020 1.772 1.905 1.772 1.838 670,411 +0.10(+5.74%)
Oct 19, 2020 1.722 1.838 1.697 1.739 728,321 +0.02(+0.97%)
Oct 16, 2020 1.630 1.772 1.622 1.722 731,640 +0.07(+4.02%)
Oct 15, 2020 1.622 1.680 1.622 1.655 376,039 +0.01(+0.51%)
Oct 14, 2020 1.639 1.672 1.622 1.647 354,832 +0.00(+0.00%)
Oct 13, 2020 1.597 1.672 1.597 1.647 605,243 +0.01(+0.51%)
Oct 12, 2020 1.622 1.697 1.622 1.639 683,564 +0.02(+1.03%)
Oct 09, 2020 1.589 1.680 1.589 1.622 897,179 +0.03(+2.09%)
Oct 08, 2020 1.589 1.680 1.580 1.589 648,987 +0.00(+0.00%)
Oct 07, 2020 1.580 1.680 1.580 1.589 712,208 -0.02(-1.55%)
Oct 06, 2020 1.556 1.672 1.548 1.614 801,909 +0.07(+4.87%)
Oct 05, 2020 1.672 1.680 1.514 1.539 836,282 -0.12(-7.50%)
Oct 02, 2020 1.639 1.705 1.597 1.664 831,781 +0.02(+1.52%)
Oct 01, 2020 1.497 1.639 1.497 1.639 629,369 +0.11(+7.06%)
Sep 30, 2020 1.556 1.605 1.522 1.531 643,612 -0.02(-1.60%)
Sep 29, 2020 1.447 1.572 1.447 1.556 644,738 +0.10(+6.86%)
Sep 28, 2020 1.431 1.497 1.414 1.456 730,302 +0.06(+4.17%)
Sep 25, 2020 1.406 1.489 1.397 1.397 669,969 -0.01(-0.59%)
Sep 24, 2020 1.373 1.472 1.348 1.406 885,197 +0.03(+2.42%)
Sep 23, 2020 1.356 1.431 1.356 1.373 579,444 +0.02(+1.23%)
Sep 22, 2020 1.348 1.443 1.348 1.356 721,252 +0.01(+0.62%)
Sep 21, 2020 1.348 1.397 1.339 1.348 615,247 -0.01(-0.61%)
Sep 18, 2020 1.414 1.481 1.348 1.356 1,544,427 -0.07(-4.68%)
Sep 17, 2020 1.422 1.464 1.414 1.422 432,386 +0.00(+0.00%)
Sep 16, 2020 1.364 1.514 1.364 1.422 714,645 +0.02(+1.18%)
Sep 15, 2020 1.381 1.456 1.381 1.406 419,107 +0.00(+0.00%)
Sep 14, 2020 1.373 1.447 1.364 1.406 868,152 +0.03(+2.42%)
Sep 11, 2020 1.306 1.397 1.306 1.373 611,543 +0.02(+1.23%)
Sep 10, 2020 1.356 1.414 1.323 1.356 678,607 +0.02(+1.24%)
Sep 09, 2020 1.406 1.456 1.339 1.339 1,268,845 -0.04(-3.01%)
Sep 08, 2020 1.481 1.514 1.377 1.381 1,209,559 -0.09(-6.21%)
Sep 04, 2020 1.431 1.506 1.383 1.472 1,186,301 +0.04(+2.91%)
Sep 03, 2020 1.364 1.539 1.348 1.431 2,004,121 +0.06(+4.24%)
Sep 02, 2020 1.556 1.572 1.364 1.373 1,715,285 -0.18(-11.76%)
Sep 01, 2020 1.556 1.639 1.539 1.556 1,012,738 -0.02(-1.58%)
Aug 31, 2020 1.714 1.714 1.564 1.580 2,092,827 -0.15(-8.65%)
Aug 28, 2020 1.763 1.809 1.730 1.730 892,490 -0.08(-4.59%)
Aug 27, 2020 1.905 1.946 1.714 1.813 1,818,308 -0.17(-8.79%)
Aug 26, 2020 1.996 2.001 1.926 1.988 733,270 -0.01(-0.42%)
Aug 25, 2020 2.246 2.246 1.971 1.996 2,272,169 -0.13(-6.25%)
Aug 24, 2020 1.963 2.129 1.897 2.129 1,517,510 +0.17(+8.94%)
Aug 21, 2020 2.154 2.159 1.905 1.955 2,540,424 -0.25(-11.32%)
Aug 20, 2020 1.664 2.454 1.622 2.204 17,910,704 +0.49(+28.64%)
Aug 19, 2020 1.830 1.897 1.705 1.714 1,347,253 -0.12(-6.79%)
Aug 18, 2020 1.946 2.013 1.830 1.838 1,127,791 -0.16(-7.92%)
Aug 17, 2020 1.971 2.080 1.963 1.996 874,256 +0.03(+1.69%)
Aug 14, 2020 1.888 1.996 1.888 1.963 455,622 +0.03(+1.72%)
Aug 13, 2020 1.946 2.038 1.922 1.930 1,321,405 +0.02(+1.31%)
Aug 12, 2020 1.855 1.980 1.855 1.905 1,198,042 +0.11(+6.02%)
Aug 11, 2020 1.755 1.872 1.755 1.797 1,001,936 +0.04(+2.37%)
Aug 10, 2020 1.714 1.788 1.714 1.755 309,438 +0.02(+1.44%)
Aug 07, 2020 1.705 1.780 1.680 1.730 756,765 +0.01(+0.48%)
Aug 06, 2020 1.755 1.768 1.672 1.722 444,522 -0.03(-1.90%)
Aug 05, 2020 1.647 1.797 1.647 1.755 973,609 +0.10(+6.03%)
Aug 04, 2020 1.697 1.730 1.639 1.655 1,105,964 +0.03(+2.05%)
Aug 03, 2020 1.697 1.697 1.614 1.622 729,503 -0.07(-3.94%)
Jul 31, 2020 1.622 1.697 1.622 1.689 430,016 +0.07(+4.10%)
Jul 30, 2020 1.630 1.678 1.622 1.622 608,038 -0.01(-0.51%)
Jul 29, 2020 1.639 1.680 1.622 1.630 390,955 +0.01(+0.51%)
Jul 28, 2020 1.672 1.689 1.614 1.622 349,887 -0.07(-3.94%)
Jul 27, 2020 1.547 1.734 1.547 1.689 1,001,127 +0.15(+9.73%)
Jul 24, 2020 1.572 1.680 1.531 1.539 1,761,899 -0.12(-7.50%)
Jul 23, 2020 1.788 1.788 1.664 1.664 2,114,075 -0.13(-7.41%)
Jul 22, 2020 1.830 1.915 1.780 1.797 1,730,287 -0.07(-3.57%)
Jul 21, 2020 1.730 1.942 1.730 1.863 2,923,085 +0.17(+9.80%)
Jul 20, 2020 1.680 1.872 1.655 1.697 2,028,289 +0.07(+4.08%)
Jul 17, 2020 1.689 1.722 1.622 1.630 536,648 -0.07(-4.39%)
Jul 16, 2020 1.647 1.730 1.622 1.705 1,376,465 +0.05(+3.02%)
Jul 15, 2020 1.622 1.739 1.622 1.655 984,651 +0.02(+1.53%)
Jul 14, 2020 1.747 1.805 1.597 1.630 2,234,120 -0.16(-8.84%)
Jul 13, 2020 1.838 1.922 1.763 1.788 2,432,385 -0.01(-0.46%)
Jul 10, 2020 1.730 1.822 1.705 1.797 2,618,806 +0.06(+3.35%)
Jul 09, 2020 1.788 1.797 1.680 1.739 2,729,919 +0.00(+0.00%)
Jul 08, 2020 1.597 1.755 1.597 1.739 4,508,642 +0.12(+7.73%)
Jul 07, 2020 1.664 1.664 1.514 1.614 2,174,565 -0.02(-1.02%)
Jul 06, 2020 1.564 1.630 1.506 1.630 2,537,931 +0.10(+6.52%)
Jul 02, 2020 1.622 1.643 1.497 1.531 1,948,957 -0.05(-3.16%)
Jul 01, 2020 1.472 1.605 1.472 1.580 1,384,439 +0.07(+4.97%)
Jun 30, 2020 1.397 1.556 1.397 1.506 1,913,138 +0.12(+9.04%)
Jun 29, 2020 1.456 1.487 1.381 1.381 1,690,493 -0.07(-4.60%)
Jun 26, 2020 1.422 1.506 1.397 1.447 1,699,507 +0.00(+0.00%)
Jun 25, 2020 1.414 1.506 1.414 1.447 2,087,423 +0.02(+1.75%)
Jun 24, 2020 1.406 1.456 1.373 1.422 1,365,050 +0.02(+1.18%)
Jun 23, 2020 1.397 1.481 1.356 1.406 1,891,889 +0.02(+1.20%)
Jun 22, 2020 1.364 1.414 1.356 1.389 1,530,945 +0.01(+0.60%)
Jun 19, 2020 1.348 1.397 1.339 1.381 4,372,411 +0.03(+2.47%)
Jun 18, 2020 1.306 1.356 1.298 1.348 1,676,448 +0.04(+3.18%)
Jun 17, 2020 1.306 1.373 1.289 1.306 1,687,599 -0.02(-1.88%)
Jun 16, 2020 1.331 1.378 1.306 1.331 1,942,641 -0.02(-1.23%)
Jun 15, 2020 1.314 1.356 1.214 1.348 3,552,642 +0.12(+10.20%)
Jun 12, 2020 1.456 1.456 1.206 1.223 6,821,711 -0.16(-11.45%)
Jun 11, 2020 1.547 1.580 1.356 1.381 4,304,618 -0.37(-21.33%)
Jun 10, 2020 1.655 1.822 1.580 1.755 1,570,191 +0.12(+7.65%)
Jun 09, 2020 1.556 1.689 1.497 1.630 945,409 +0.05(+3.16%)
Jun 08, 2020 1.506 1.622 1.439 1.580 1,268,363 +0.03(+2.15%)
Jun 05, 2020 1.397 1.610 1.397 1.547 1,558,853 +0.16(+11.38%)
Jun 04, 2020 1.348 1.447 1.348 1.389 1,148,703 +0.04(+3.09%)
Jun 03, 2020 1.273 1.406 1.256 1.348 1,934,217 +0.11(+8.72%)
Jun 02, 2020 1.248 1.289 1.231 1.239 765,346 -0.01(-0.67%)
Jun 01, 2020 1.239 1.264 1.231 1.248 1,384,601 -0.02(-1.32%)
May 29, 2020 1.198 1.271 1.198 1.264 1,096,378 +0.04(+3.40%)
May 28, 2020 1.298 1.298 1.214 1.223 1,278,590 -0.07(-5.77%)
May 27, 2020 1.356 1.364 1.273 1.298 942,341 +0.07(+5.40%)
May 26, 2020 1.248 1.281 1.231 1.231 1,047,154 +0.04(+3.50%)
May 22, 2020 1.248 1.248 1.190 1.190 576,801 -0.06(-4.67%)
May 21, 2020 1.273 1.293 1.239 1.248 565,757 -0.05(-3.85%)
May 20, 2020 1.339 1.373 1.281 1.298 620,469 +0.00(+0.00%)
May 19, 2020 1.339 1.397 1.298 1.298 604,281 -0.04(-3.11%)
May 18, 2020 1.348 1.397 1.327 1.339 658,614 +0.01(+0.63%)
May 15, 2020 1.331 1.364 1.273 1.331 279,023 +0.02(+1.91%)
May 14, 2020 1.298 1.339 1.277 1.306 704,388 +0.04(+3.29%)
May 13, 2020 1.348 1.348 1.256 1.264 636,016 -0.07(-5.00%)
May 12, 2020 1.373 1.406 1.331 1.331 561,594 -0.04(-3.03%)
May 11, 2020 1.414 1.439 1.360 1.373 526,764 +0.01(+0.61%)
May 08, 2020 1.331 1.433 1.331 1.364 618,396 +0.03(+2.50%)
May 07, 2020 1.331 1.397 1.306 1.331 254,823 +0.00(+0.00%)
May 06, 2020 1.331 1.364 1.314 1.331 600,519 +0.02(+1.91%)
May 05, 2020 1.414 1.414 1.298 1.306 731,288 -0.07(-5.42%)
May 04, 2020 1.481 1.481 1.381 1.381 366,137 -0.10(-6.74%)
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.