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

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED
Last Price Updated: 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 4.700 4.700 4.615 4.690 1,962 +0.10(+2.18%)
Apr 29, 2020 4.750 4.900 4.590 4.590 6,443 -0.02(-0.43%)
Apr 28, 2020 4.550 4.900 4.550 4.610 9,737 -0.03(-0.65%)
Apr 27, 2020 5.000 5.000 4.168 4.640 28,020 -0.40(-7.94%)
Apr 24, 2020 5.270 5.600 4.980 5.040 10,100 -0.35(-6.49%)
Apr 23, 2020 5.740 5.740 5.120 5.390 24,401 -0.46(-7.86%)
Apr 22, 2020 6.050 6.500 5.510 5.850 33,008 +0.09(+1.56%)
Apr 21, 2020 5.390 5.980 4.940 5.760 90,729 +0.43(+7.99%)
Apr 20, 2020 4.550 5.550 4.400 5.334 43,506 +0.78(+17.23%)
Apr 17, 2020 4.312 4.720 4.312 4.550 5,200 +0.47(+11.52%)
Apr 16, 2020 4.130 4.270 3.950 4.080 9,728 -0.05(-1.21%)
Apr 15, 2020 4.100 4.530 4.100 4.130 1,067 -0.15(-3.50%)
Apr 14, 2020 4.020 4.740 4.020 4.280 9,237 -0.24(-5.31%)
Apr 13, 2020 4.840 5.190 4.000 4.520 33,062 -0.50(-9.96%)
Apr 09, 2020 5.405 5.405 4.570 5.020 7,700 +0.15(+3.08%)
Apr 08, 2020 4.585 4.940 4.585 4.870 1,084 +0.18(+3.91%)
Apr 07, 2020 5.000 5.500 4.534 4.687 23,417 -0.27(-5.51%)
Apr 06, 2020 5.200 5.250 4.600 4.960 11,880 +0.15(+3.12%)
Apr 03, 2020 4.588 4.960 4.100 4.810 28,600 +0.20(+4.45%)
Apr 02, 2020 4.364 4.711 4.364 4.605 3,419 +0.27(+6.11%)
Apr 01, 2020 4.210 4.340 4.210 4.340 1,234 -0.25(-5.45%)
Mar 31, 2020 4.400 5.490 4.308 4.590 20,594 +0.30(+6.90%)
Mar 30, 2020 3.800 4.294 3.800 4.294 4,875 -0.10(-2.19%)
Mar 27, 2020 4.400 4.420 4.258 4.390 4,100 +0.03(+0.62%)
Mar 26, 2020 4.468 4.468 4.363 4.363 1,209 +0.06(+1.46%)
Mar 25, 2020 4.040 4.370 3.650 4.300 10,719 +0.27(+6.75%)
Mar 24, 2020 4.020 4.278 4.020 4.028 3,478 +0.01(+0.20%)
Mar 23, 2020 3.875 4.040 3.875 4.020 666 -0.07(-1.71%)
Mar 20, 2020 4.310 4.370 4.040 4.090 10,000 -0.15(-3.54%)
Mar 19, 2020 4.240 4.420 4.240 4.240 3,595 +0.04(+0.95%)
Mar 18, 2020 4.590 4.590 4.150 4.200 10,139 -0.26(-5.83%)
Mar 17, 2020 4.780 4.780 4.399 4.460 3,625 -0.21(-4.49%)
Mar 16, 2020 4.500 4.740 4.500 4.670 13,200 -0.07(-1.48%)
Mar 13, 2020 5.100 5.170 4.470 4.740 9,200 -0.27(-5.39%)
Mar 12, 2020 5.730 5.770 4.970 5.010 12,480 -0.92(-15.51%)
Mar 11, 2020 6.560 7.100 5.870 5.930 15,233 -0.69(-10.47%)
Mar 10, 2020 6.650 6.890 6.140 6.623 24,506 +0.01(+0.20%)
Mar 09, 2020 6.500 6.900 5.810 6.610 23,056 -0.30(-4.34%)
Mar 06, 2020 7.560 7.560 6.520 6.910 22,300 -0.34(-4.69%)
Mar 05, 2020 7.407 7.412 7.050 7.250 9,663 -0.46(-5.97%)
Mar 04, 2020 6.966 7.750 6.930 7.710 25,752 +0.31(+4.19%)
Mar 03, 2020 7.250 7.434 6.760 7.400 11,279 +0.06(+0.82%)
Mar 02, 2020 7.210 7.340 6.630 7.340 16,745 +0.31(+4.41%)
Feb 28, 2020 6.906 7.450 6.700 7.030 58,300 +0.03(+0.43%)
Feb 27, 2020 7.337 7.353 6.800 7.000 25,750 -0.05(-0.71%)
Feb 26, 2020 7.000 7.471 7.000 7.050 18,249 -0.10(-1.40%)
Feb 25, 2020 7.200 7.570 7.120 7.150 7,727 -0.21(-2.85%)
Feb 24, 2020 7.900 8.130 7.210 7.360 36,128 -0.83(-10.13%)
Feb 21, 2020 8.460 8.543 8.080 8.190 10,300 +0.07(+0.86%)
Feb 20, 2020 7.730 8.840 7.710 8.120 55,573 +0.41(+5.29%)
Feb 19, 2020 7.472 8.000 7.236 7.712 26,354 +0.38(+5.22%)
Feb 18, 2020 7.210 7.584 7.210 7.330 5,976 +0.18(+2.52%)
Feb 14, 2020 7.763 7.763 7.080 7.150 23,300 -0.57(-7.44%)
Feb 13, 2020 7.660 7.875 7.650 7.725 4,535 -0.14(-1.78%)
Feb 12, 2020 7.500 8.000 7.500 7.865 14,431 +0.37(+4.87%)
Feb 11, 2020 7.500 8.000 6.730 7.500 28,813 -0.27(-3.47%)
Feb 10, 2020 7.210 8.050 6.800 7.770 51,997 +0.70(+9.90%)
Feb 07, 2020 6.342 8.350 6.055 7.070 126,300 +0.85(+13.67%)
Feb 06, 2020 6.430 6.580 6.210 6.220 13,474 -0.12(-1.89%)
Feb 05, 2020 6.126 6.640 6.100 6.340 24,499 +0.38(+6.38%)
Feb 04, 2020 5.910 6.350 5.900 5.960 21,217 +0.07(+1.19%)
Feb 03, 2020 5.800 6.360 5.730 5.890 8,898 -0.29(-4.69%)
Jan 31, 2020 5.890 6.420 5.760 6.180 5,100 +0.28(+4.75%)
Jan 30, 2020 5.953 5.953 5.900 5.900 4,466 -0.16(-2.64%)
Jan 29, 2020 6.040 6.200 6.040 6.060 2,843 +0.01(+0.17%)
Jan 28, 2020 6.420 6.420 5.860 6.050 2,521 +0.00(+0.00%)
Jan 27, 2020 5.610 6.292 5.610 6.050 8,325 +0.05(+0.83%)
Jan 24, 2020 6.570 6.630 5.970 6.000 11,600 -0.60(-9.09%)
Jan 23, 2020 6.860 7.080 6.600 6.600 18,337 -0.11(-1.64%)
Jan 22, 2020 7.381 7.381 6.680 6.710 23,706 +0.01(+0.15%)
Jan 21, 2020 7.160 7.214 6.700 6.700 15,446 -0.66(-8.91%)
Jan 17, 2020 7.154 7.420 7.154 7.355 6,300 +0.20(+2.72%)
Jan 16, 2020 7.404 7.650 7.080 7.160 18,142 -0.54(-7.01%)
Jan 15, 2020 7.370 7.890 7.355 7.700 13,508 +0.26(+3.53%)
Jan 14, 2020 8.160 8.190 7.085 7.438 38,595 -0.82(-9.96%)
Jan 13, 2020 7.260 8.850 7.030 8.260 92,963 +1.05(+14.56%)
Jan 10, 2020 7.360 7.490 6.900 7.210 16,300 -0.31(-4.12%)
Jan 09, 2020 6.890 7.645 6.500 7.520 21,905 +0.69(+10.10%)
Jan 08, 2020 7.050 7.287 6.810 6.830 17,313 -0.49(-6.75%)
Jan 07, 2020 7.690 7.690 6.729 7.324 36,158 -0.44(-5.69%)
Jan 06, 2020 7.540 8.130 7.540 7.766 3,995 +6.93(+826.72%)
Jan 03, 2020 0.9000 0.9100 0.8125 0.8380 62,700 -0.06(-6.96%)
Jan 02, 2020 0.8505 0.9500 0.8500 0.9007 82,707 +0.01(+1.20%)
Dec 31, 2019 0.8783 0.9239 0.8310 0.8900 49,200 -0.00(-0.28%)
Dec 30, 2019 0.8020 0.9400 0.7700 0.8925 126,603 +0.04(+5.19%)
Dec 27, 2019 1.050 1.100 0.8300 0.8485 355,500 -0.14(-14.29%)
Dec 26, 2019 0.9300 1.090 0.8300 0.9900 343,899 +0.10(+11.24%)
Dec 24, 2019 0.8900 1.000 0.8600 0.8900 323,400 -0.11(-11.00%)
Dec 23, 2019 0.5900 1.100 0.5900 1.000 446,688 +0.44(+78.35%)
Dec 20, 2019 0.6400 0.6500 0.5607 0.5607 34,900 -0.07(-11.24%)
Dec 19, 2019 0.6432 0.6432 0.6200 0.6317 15,091 -0.00(-0.61%)
Dec 18, 2019 0.6500 0.6800 0.6220 0.6356 20,770 -0.01(-2.23%)
Dec 17, 2019 0.6900 0.6900 0.6200 0.6501 95,328 -0.04(-5.78%)
Dec 16, 2019 0.7492 0.7492 0.6230 0.6900 116,738 +0.09(+15.97%)
Dec 13, 2019 0.5971 0.7000 0.5900 0.5950 363,700 +0.02(+4.13%)
Dec 12, 2019 0.5490 0.5940 0.5490 0.5714 12,604 +0.01(+1.67%)
Dec 11, 2019 0.5500 0.6000 0.5500 0.5620 19,748 +0.01(+1.81%)
Dec 10, 2019 0.6000 0.6000 0.5520 0.5520 5,145 -0.06(-9.26%)
Dec 09, 2019 0.5600 0.6100 0.5315 0.6083 28,553 +0.02(+3.45%)
Dec 06, 2019 0.5840 0.6210 0.5560 0.5880 14,600 -0.00(-0.34%)
Dec 05, 2019 0.5700 0.6170 0.5700 0.5900 46,338 -0.01(-1.32%)
Dec 04, 2019 0.5800 0.6190 0.5591 0.5979 67,899 +0.05(+10.13%)
Dec 03, 2019 0.5150 0.5789 0.5150 0.5429 26,564 +0.03(+5.42%)
Dec 02, 2019 0.5900 0.5900 0.5100 0.5150 55,933 -0.09(-15.57%)
Nov 29, 2019 0.6600 0.6600 0.5550 0.6100 45,200 -0.03(-4.69%)
Nov 27, 2019 0.5400 0.6450 0.5400 0.6400 177,000 +0.10(+18.52%)
Nov 26, 2019 0.4900 0.5600 0.4900 0.5400 296,755 +0.05(+9.73%)
Nov 25, 2019 0.4688 0.5010 0.4688 0.4921 108,683 +0.01(+1.55%)
Nov 22, 2019 0.5200 0.5300 0.4568 0.4846 80,700 -0.04(-6.81%)
Nov 21, 2019 0.5370 0.5380 0.4950 0.5200 30,695 -0.02(-3.35%)
Nov 20, 2019 0.5600 0.5700 0.5022 0.5380 140,769 -0.03(-5.63%)
Nov 19, 2019 0.5700 0.6000 0.5700 0.5701 43,042 +0.00(+0.02%)
Nov 18, 2019 0.6095 0.6338 0.5500 0.5700 89,621 -0.06(-8.99%)
Nov 15, 2019 0.6500 0.7000 0.6100 0.6263 79,100 -0.04(-6.52%)
Nov 14, 2019 0.6700 0.6800 0.6600 0.6700 17,269 -0.01(-0.83%)
Nov 13, 2019 0.6500 0.7000 0.6500 0.6756 33,381 +0.00(+0.33%)
Nov 12, 2019 0.6855 0.7000 0.6667 0.6734 34,101 -0.02(-2.18%)
Nov 11, 2019 0.6991 0.7000 0.6884 0.6884 8,554 +0.00(+0.60%)
Nov 08, 2019 0.6900 0.7000 0.6710 0.6843 12,900 -0.01(-0.83%)
Nov 07, 2019 0.6700 0.6900 0.6700 0.6900 8,634 +0.01(+1.01%)
Nov 06, 2019 0.6700 0.6900 0.6699 0.6831 24,262 -0.01(-1.00%)
Nov 05, 2019 0.6900 0.6960 0.6600 0.6900 51,377 +0.02(+2.76%)
Nov 04, 2019 0.7000 0.7000 0.6200 0.6715 88,009 -0.02(-2.68%)
Nov 01, 2019 0.6900 0.7400 0.6800 0.6900 41,800 -0.03(-3.50%)
Oct 31, 2019 0.7416 0.7416 0.7126 0.7150 3,287 -0.01(-0.69%)
Oct 30, 2019 0.7600 0.7900 0.6900 0.7200 27,721 -0.05(-6.49%)
Oct 29, 2019 0.7898 0.7898 0.7020 0.7700 7,565 +0.02(+2.67%)
Oct 28, 2019 0.7500 0.7500 0.7030 0.7500 28,469 +0.02(+2.74%)
Oct 25, 2019 0.7000 0.7400 0.7000 0.7300 27,200 +0.01(+1.39%)
Oct 24, 2019 0.7300 0.7300 0.7025 0.7200 10,763 +0.00(+0.01%)
Oct 23, 2019 0.7200 0.7250 0.6833 0.7199 10,272 +0.01(+1.75%)
Oct 22, 2019 0.7200 0.7250 0.6951 0.7075 8,243 -0.02(-2.41%)
Oct 21, 2019 0.7179 0.7250 0.7075 0.7250 3,861 +0.01(+1.40%)
Oct 18, 2019 0.7250 0.7250 0.6951 0.7150 20,400 +0.01(+1.43%)
Oct 17, 2019 0.7250 0.7250 0.6901 0.7049 4,822 -0.02(-2.88%)
Oct 16, 2019 0.6947 0.7400 0.6800 0.7258 10,457 +0.01(+0.79%)
Oct 15, 2019 0.6840 0.7480 0.6840 0.7201 21,846 +0.04(+5.59%)
Oct 14, 2019 0.6900 0.7500 0.6700 0.6820 41,490 -0.03(-4.15%)
Oct 11, 2019 0.7400 0.7500 0.6820 0.7115 45,900 -0.02(-2.53%)
Oct 10, 2019 0.7280 0.7400 0.7280 0.7300 6,461 +0.00(+0.27%)
Oct 09, 2019 0.6970 0.7400 0.6944 0.7280 10,085 +0.03(+4.60%)
Oct 08, 2019 0.7500 0.7500 0.6960 0.6960 71,741 -0.00(-0.57%)
Oct 07, 2019 0.7500 0.7500 0.6962 0.7000 20,499 -0.05(-6.17%)
Oct 04, 2019 0.7200 0.7460 0.7200 0.7460 6,300 +0.00(+0.00%)
Oct 03, 2019 0.7480 0.7480 0.6950 0.7460 8,355 +0.04(+5.82%)
Oct 02, 2019 0.7150 0.7500 0.6830 0.7050 20,041 -0.03(-3.95%)
Oct 01, 2019 0.7300 0.7500 0.7020 0.7340 7,206 +0.00(+0.55%)
Sep 30, 2019 0.7300 0.7300 0.6934 0.7300 7,899 +0.01(+1.67%)
Sep 27, 2019 0.8000 0.8071 0.6900 0.7180 46,100 -0.04(-5.63%)
Sep 26, 2019 0.7300 0.7710 0.7300 0.7608 11,145 +0.00(+0.54%)
Sep 25, 2019 0.8034 0.8034 0.7300 0.7567 8,423 -0.01(-0.76%)
Sep 24, 2019 0.7650 0.7650 0.7450 0.7625 6,205 -0.04(-4.58%)
Sep 23, 2019 0.8141 0.8141 0.7650 0.7991 5,267 -0.01(-1.11%)
Sep 20, 2019 0.8141 0.8150 0.8030 0.8081 4,300 -0.00(-0.23%)
Sep 19, 2019 0.8100 0.8500 0.8100 0.8100 10,832 -0.02(-1.84%)
Sep 18, 2019 0.8300 0.8380 0.7705 0.8252 10,143 -0.02(-2.92%)
Sep 17, 2019 0.8100 0.8700 0.8000 0.8500 3,183 +0.03(+3.03%)
Sep 16, 2019 0.8000 0.8600 0.7500 0.8250 18,775 -0.03(-2.94%)
Sep 13, 2019 0.8016 0.8500 0.8016 0.8500 33,700 +0.03(+3.98%)
Sep 12, 2019 0.8016 0.8300 0.8016 0.8175 13,112 -0.01(-1.18%)
Sep 11, 2019 0.7800 0.8475 0.7740 0.8273 40,087 +0.05(+6.69%)
Sep 10, 2019 0.7800 0.7800 0.7300 0.7754 12,071 -0.00(-0.24%)
Sep 09, 2019 0.7900 0.8000 0.7218 0.7773 22,498 +0.00(+0.30%)
Sep 06, 2019 0.7800 0.7900 0.7120 0.7750 29,900 +0.02(+2.24%)
Sep 05, 2019 0.7400 0.7580 0.7290 0.7580 21,301 +0.05(+6.76%)
Sep 04, 2019 0.7300 0.7400 0.7100 0.7100 7,732 -0.02(-2.74%)
Sep 03, 2019 0.7074 0.7300 0.7074 0.7300 1,769 -0.00(-0.34%)
Aug 30, 2019 0.7000 0.7364 0.6995 0.7325 19,500 -0.00(-0.53%)
Aug 29, 2019 0.7286 0.7364 0.7000 0.7364 21,255 +0.01(+1.07%)
Aug 28, 2019 0.7400 0.7500 0.7265 0.7286 4,364 +0.02(+2.50%)
Aug 27, 2019 0.7146 0.7263 0.6885 0.7108 14,700 +0.00(+0.11%)
Aug 26, 2019 0.7100 0.7141 0.7100 0.7100 28,073 -0.03(-4.05%)
Aug 23, 2019 0.7100 0.7900 0.7100 0.7400 8,300 +0.00(+0.00%)
Aug 22, 2019 0.7186 0.8000 0.7186 0.7400 1,523 -0.01(-1.33%)
Aug 21, 2019 0.7185 0.7500 0.7185 0.7500 8,666 +0.01(+1.35%)
Aug 20, 2019 0.7110 0.7450 0.7100 0.7400 1,877 +0.03(+3.61%)
Aug 19, 2019 0.7002 0.7570 0.7000 0.7142 21,488 +0.01(+1.30%)
Aug 16, 2019 0.7610 0.7610 0.7050 0.7050 1,300 +0.01(+0.71%)
Aug 15, 2019 0.7000 0.7740 0.7000 0.7000 13,406 +0.01(+2.19%)
Aug 14, 2019 0.7215 0.7500 0.6500 0.6850 52,708 -0.09(-11.15%)
Aug 13, 2019 0.7300 0.8200 0.7293 0.7710 232,153 +0.04(+5.72%)
Aug 12, 2019 0.7300 0.7500 0.7201 0.7293 16,760 +0.02(+2.72%)
Aug 09, 2019 0.7500 0.7500 0.7000 0.7100 5,100 -0.04(-5.33%)
Aug 08, 2019 0.7250 0.7500 0.7250 0.7500 32,484 +0.01(+1.72%)
Aug 07, 2019 0.7500 0.7600 0.7201 0.7373 10,766 +0.03(+4.58%)
Aug 06, 2019 0.7500 0.7500 0.7020 0.7050 21,377 -0.05(-6.00%)
Aug 05, 2019 0.7601 0.7950 0.7000 0.7500 43,104 -0.01(-1.33%)
Aug 02, 2019 0.8301 0.8442 0.7601 0.7601 89,400 -0.09(-10.58%)
Aug 01, 2019 0.8500 0.8501 0.8353 0.8500 2,294 -0.00(-0.01%)
Jul 31, 2019 0.8300 0.8800 0.8300 0.8501 21,485 +0.02(+1.91%)
Jul 30, 2019 0.8317 0.8500 0.8300 0.8342 6,981 -0.02(-1.86%)
Jul 29, 2019 0.8500 0.8500 0.8364 0.8500 7,027 +0.00(+0.00%)
Jul 26, 2019 0.8312 0.8580 0.8300 0.8500 1,900 -0.01(-1.71%)
Jul 25, 2019 0.8362 0.8700 0.8300 0.8648 8,958 +0.01(+0.97%)
Jul 24, 2019 0.8500 0.9000 0.8500 0.8565 12,471 +0.01(+1.05%)
Jul 23, 2019 0.8700 0.8700 0.8400 0.8476 25,103 -0.02(-2.01%)
Jul 22, 2019 0.8700 0.8700 0.8464 0.8650 4,282 +0.00(+0.08%)
Jul 19, 2019 0.8342 0.8643 0.8320 0.8643 6,300 +0.03(+4.12%)
Jul 18, 2019 0.8300 0.8500 0.8300 0.8301 17,162 -0.01(-0.78%)
Jul 17, 2019 0.8400 0.8600 0.8300 0.8366 31,608 -0.01(-1.58%)
Jul 16, 2019 0.8575 0.8600 0.8310 0.8500 7,116 -0.01(-1.16%)
Jul 15, 2019 0.8400 0.8700 0.8400 0.8600 5,826 +0.02(+2.85%)
Jul 12, 2019 0.8500 0.8900 0.8320 0.8362 21,300 -0.01(-1.62%)
Jul 11, 2019 0.8700 0.8700 0.8402 0.8500 63,123 -0.05(-5.56%)
Jul 10, 2019 0.8700 0.9000 0.8600 0.9000 28,313 +0.01(+1.12%)
Jul 09, 2019 0.8900 0.9200 0.8900 0.8900 20,690 -0.01(-1.57%)
Jul 08, 2019 0.8800 0.9042 0.8800 0.9042 10,647 +0.01(+1.60%)
Jul 05, 2019 0.8900 0.9200 0.8800 0.8900 16,500 +0.01(+0.67%)
Jul 03, 2019 0.9200 0.9200 0.8800 0.8841 14,500 -0.02(-1.77%)
Jul 02, 2019 0.9200 0.9200 0.8744 0.9000 61,049 +0.02(+2.27%)
Jul 01, 2019 0.9200 0.9200 0.8650 0.8800 18,261 -0.03(-2.96%)
Jun 28, 2019 0.8868 0.9200 0.8658 0.9068 55,000 +0.01(+1.25%)
Jun 27, 2019 0.9200 0.9200 0.8342 0.8956 12,484 -0.01(-1.58%)
Jun 26, 2019 0.8800 0.9200 0.8800 0.9100 42,990 +0.00(+0.00%)
Jun 25, 2019 0.8800 0.9200 0.8800 0.9100 57,852 +0.01(+1.11%)
Jun 24, 2019 0.8536 0.9300 0.8536 0.9000 10,085 +0.02(+2.27%)
Jun 21, 2019 0.9300 0.9300 0.8300 0.8800 24,300 -0.03(-3.30%)
Jun 20, 2019 0.9000 0.9500 0.9000 0.9100 40,766 +0.01(+1.34%)
Jun 19, 2019 0.9068 0.9068 0.8510 0.8980 67,371 -0.01(-0.84%)
Jun 18, 2019 0.8900 0.9800 0.8545 0.9056 167,487 +0.01(+1.66%)
Jun 17, 2019 0.9000 0.9000 0.8200 0.8908 42,776 -0.00(-0.54%)
Jun 14, 2019 0.8500 0.9500 0.8500 0.8956 105,400 -0.11(-11.33%)
Jun 13, 2019 0.8339 1.027 0.8118 1.010 173,466 +0.17(+20.53%)
Jun 12, 2019 0.8400 0.8400 0.8120 0.8380 19,071 -0.03(-3.01%)
Jun 11, 2019 0.8400 0.8667 0.8400 0.8640 21,343 +0.02(+1.89%)
Jun 10, 2019 0.8100 0.8480 0.7800 0.8480 66,018 +0.04(+4.95%)
Jun 07, 2019 0.8130 0.8130 0.7810 0.8080 7,600 +0.02(+2.93%)
Jun 06, 2019 0.8100 0.8140 0.7800 0.7850 9,635 +0.01(+0.64%)
Jun 05, 2019 0.7700 0.8000 0.7700 0.7800 7,406 -0.05(-6.04%)
Jun 04, 2019 0.7700 0.8580 0.7700 0.8301 35,971 +0.05(+5.87%)
Jun 03, 2019 0.8000 0.8000 0.7599 0.7841 18,981 +0.02(+2.77%)
May 31, 2019 0.8623 0.8623 0.7500 0.7630 153,500 -0.10(-11.69%)
May 30, 2019 0.9000 0.9007 0.8623 0.8640 8,855 -0.00(-0.38%)
May 29, 2019 0.8526 0.9000 0.8526 0.8673 11,324 -0.02(-1.87%)
May 28, 2019 0.9200 0.9200 0.8700 0.8838 11,359 +0.00(+0.43%)
May 24, 2019 0.8991 0.9000 0.8626 0.8800 12,800 -0.02(-2.22%)
May 23, 2019 0.8900 0.9000 0.8400 0.9000 73,629 +0.02(+2.27%)
May 22, 2019 0.9100 0.9100 0.8800 0.8800 50,477 -0.05(-5.38%)
May 21, 2019 0.8700 0.9800 0.8700 0.9300 42,503 +0.05(+5.69%)
May 20, 2019 0.9299 0.9299 0.8600 0.8799 53,893 -0.05(-5.39%)
May 17, 2019 0.9700 1.010 0.9100 0.9300 59,900 -0.06(-5.67%)
May 16, 2019 1.013 1.013 0.9700 0.9859 67,101 +0.01(+0.60%)
May 15, 2019 1.020 1.020 0.9700 0.9800 39,704 -0.03(-3.45%)
May 14, 2019 0.9400 1.030 0.9400 1.015 78,623 +0.04(+4.64%)
May 13, 2019 1.070 1.070 0.9510 0.9700 172,034 -0.12(-11.01%)
May 10, 2019 1.150 1.160 1.090 1.090 28,300 -0.07(-6.03%)
May 09, 2019 1.120 1.160 1.110 1.160 21,747 +0.01(+0.87%)
May 08, 2019 1.100 1.180 1.090 1.150 45,301 +0.03(+2.68%)
May 07, 2019 1.070 1.120 1.070 1.120 32,612 +0.02(+1.82%)
May 06, 2019 1.130 1.150 1.070 1.100 149,933 -0.06(-5.17%)
May 03, 2019 1.200 1.200 1.160 1.160 41,600 -0.03(-2.52%)
May 02, 2019 1.130 1.200 1.100 1.190 70,893 +0.07(+6.25%)
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.