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

UP Fintech Holding Limited - American Depositary Shares representing fifteen (NQ: TIGR )

4.809 +0.089 (+1.89%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 12, 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 (%)
May 28, 2021 21.93 23.95 21.90 22.79 10,139,096 +0.59(+2.66%)
May 27, 2021 22.13 22.92 21.23 22.20 16,443,169 -0.01(-0.05%)
May 26, 2021 20.44 22.44 19.12 22.21 14,882,781 +2.51(+12.74%)
May 25, 2021 18.75 21.00 18.69 19.70 30,823,488 +2.56(+14.94%)
May 24, 2021 17.34 17.73 16.58 17.14 4,641,768 -0.25(-1.44%)
May 21, 2021 17.79 17.83 16.92 17.39 3,428,368 -0.34(-1.92%)
May 20, 2021 17.86 18.15 17.42 17.73 3,410,682 +0.13(+0.74%)
May 19, 2021 16.94 17.98 16.69 17.60 5,245,412 +0.18(+1.03%)
May 18, 2021 17.44 18.18 16.87 17.42 4,701,868 +0.34(+1.99%)
May 17, 2021 16.66 17.30 16.18 17.08 4,439,689 +0.29(+1.73%)
May 14, 2021 15.25 17.05 15.25 16.79 6,884,424 +2.13(+14.53%)
May 13, 2021 15.51 15.97 14.21 14.66 6,112,603 -0.40(-2.66%)
May 12, 2021 16.25 16.72 14.93 15.06 8,045,618 -0.87(-5.46%)
May 11, 2021 14.40 16.34 14.40 15.93 8,495,655 +0.40(+2.58%)
May 10, 2021 16.66 16.69 15.36 15.53 6,609,119 -1.53(-8.97%)
May 07, 2021 17.75 18.10 16.66 17.06 4,676,342 -0.08(-0.47%)
May 06, 2021 18.63 18.72 16.72 17.14 6,403,663 -1.44(-7.75%)
May 05, 2021 19.60 20.15 18.03 18.58 3,915,659 -0.75(-3.88%)
May 04, 2021 19.42 19.79 18.47 19.33 4,187,363 -0.11(-0.57%)
May 03, 2021 21.16 21.24 19.05 19.44 5,996,706 -1.92(-8.99%)
Apr 30, 2021 20.34 22.42 20.11 21.36 4,119,200 -0.15(-0.70%)
Apr 29, 2021 22.95 22.95 20.88 21.51 5,668,724 -0.97(-4.31%)
Apr 28, 2021 21.25 23.30 21.09 22.48 9,639,730 +1.18(+5.54%)
Apr 27, 2021 22.07 22.25 20.76 21.30 4,867,333 -0.51(-2.34%)
Apr 26, 2021 21.33 22.42 20.31 21.81 8,756,115 +0.88(+4.20%)
Apr 23, 2021 19.08 21.10 18.75 20.93 9,875,400 +2.60(+14.18%)
Apr 22, 2021 18.26 19.70 17.63 18.33 9,063,148 +0.22(+1.21%)
Apr 21, 2021 16.90 18.59 16.80 18.11 6,764,703 +0.75(+4.32%)
Apr 20, 2021 19.77 19.80 16.42 17.36 12,582,852 -2.85(-14.10%)
Apr 19, 2021 18.77 20.51 18.51 20.21 11,142,694 +1.04(+5.43%)
Apr 16, 2021 18.93 19.38 18.09 19.17 6,217,800 +0.25(+1.32%)
Apr 15, 2021 20.50 20.69 18.02 18.92 10,470,524 -0.96(-4.83%)
Apr 14, 2021 18.24 21.35 18.06 19.88 17,798,920 +1.92(+10.69%)
Apr 13, 2021 18.57 19.48 17.26 17.96 8,185,752 -0.45(-2.44%)
Apr 12, 2021 19.54 20.88 18.00 18.41 11,872,995 -1.55(-7.77%)
Apr 09, 2021 18.15 20.25 18.10 19.96 11,423,100 +0.76(+3.96%)
Apr 08, 2021 17.24 19.48 16.91 19.20 10,894,721 +2.37(+14.08%)
Apr 07, 2021 17.88 18.30 16.65 16.83 5,879,580 -1.58(-8.58%)
Apr 06, 2021 16.65 19.12 16.15 18.41 8,419,548 +1.41(+8.29%)
Apr 05, 2021 18.00 18.14 16.71 17.00 6,000,898 -0.58(-3.30%)
Apr 01, 2021 18.88 19.85 16.80 17.58 17,886,400 -0.21(-1.18%)
Mar 31, 2021 14.86 18.08 14.56 17.79 21,385,756 +3.08(+20.94%)
Mar 30, 2021 14.49 14.88 12.87 14.71 11,024,258 +0.42(+2.94%)
Mar 29, 2021 14.92 15.35 13.86 14.29 8,774,045 -0.18(-1.24%)
Mar 26, 2021 17.51 17.51 13.01 14.47 21,687,400 -1.96(-11.93%)
Mar 25, 2021 14.38 16.58 14.15 16.43 9,557,607 +0.41(+2.56%)
Mar 24, 2021 18.29 18.29 15.75 16.02 8,538,072 -1.78(-10.00%)
Mar 23, 2021 18.60 19.30 17.50 17.80 6,631,294 -1.42(-7.39%)
Mar 22, 2021 20.96 20.97 18.90 19.22 6,103,597 -1.54(-7.42%)
Mar 19, 2021 21.13 21.24 19.81 20.76 4,054,500 -0.23(-1.10%)
Mar 18, 2021 20.76 22.17 20.75 20.99 4,037,492 -0.42(-1.96%)
Mar 17, 2021 20.02 21.85 19.70 21.41 5,172,357 +0.14(+0.66%)
Mar 16, 2021 23.57 23.80 20.41 21.27 7,565,671 -1.33(-5.88%)
Mar 15, 2021 24.27 24.34 21.78 22.60 7,633,484 -1.14(-4.80%)
Mar 12, 2021 21.83 24.58 21.42 23.74 7,764,100 -0.03(-0.13%)
Mar 11, 2021 20.29 23.85 20.10 23.77 9,913,805 +4.54(+23.61%)
Mar 10, 2021 21.83 21.99 18.61 19.23 11,722,906 -0.39(-1.99%)
Mar 09, 2021 17.50 20.17 17.02 19.62 10,325,630 +2.93(+17.56%)
Mar 08, 2021 18.76 18.92 16.51 16.69 8,012,671 -2.61(-13.52%)
Mar 05, 2021 21.00 21.30 16.27 19.30 13,749,600 -1.03(-5.07%)
Mar 04, 2021 20.85 22.13 19.46 20.33 10,060,411 -1.63(-7.42%)
Mar 03, 2021 23.80 24.73 21.17 21.96 9,681,163 -1.79(-7.54%)
Mar 02, 2021 25.79 27.18 23.23 23.75 7,097,625 -1.96(-7.62%)
Mar 01, 2021 25.70 26.43 24.80 25.71 6,914,554 +1.86(+7.80%)
Feb 26, 2021 24.93 25.88 22.60 23.85 11,544,700 -0.91(-3.68%)
Feb 25, 2021 26.64 28.50 24.34 24.76 8,609,134 -2.21(-8.19%)
Feb 24, 2021 28.10 29.07 26.16 26.97 7,864,377 -1.01(-3.61%)
Feb 23, 2021 27.26 29.48 24.50 27.98 13,533,987 -3.12(-10.03%)
Feb 22, 2021 33.20 34.76 30.30 31.10 9,880,302 -3.88(-11.09%)
Feb 19, 2021 35.47 38.50 34.12 34.98 16,664,500 +3.56(+11.33%)
Feb 18, 2021 32.38 33.17 29.52 31.42 8,614,291 -2.78(-8.13%)
Feb 17, 2021 35.45 37.54 32.36 34.20 10,620,893 -2.52(-6.86%)
Feb 16, 2021 31.06 37.33 30.41 36.72 14,674,847 +6.75(+22.52%)
Feb 12, 2021 26.24 30.96 25.93 29.97 6,796,700 +2.12(+7.61%)
Feb 11, 2021 29.45 29.70 26.37 27.85 7,639,184 -1.60(-5.43%)
Feb 10, 2021 31.35 31.85 29.06 29.45 12,753,698 +0.60(+2.08%)
Feb 09, 2021 28.50 30.01 27.11 28.85 13,272,406 +2.27(+8.54%)
Feb 08, 2021 25.85 27.58 25.70 26.58 6,102,310 +0.43(+1.64%)
Feb 05, 2021 25.98 27.55 23.02 26.15 13,523,200 -0.90(-3.33%)
Feb 04, 2021 24.33 27.98 24.26 27.05 16,639,869 +3.58(+15.25%)
Feb 03, 2021 21.02 24.65 20.75 23.47 18,431,592 +3.27(+16.19%)
Feb 02, 2021 20.19 21.99 18.85 20.20 13,548,583 +1.50(+8.02%)
Feb 01, 2021 16.15 19.30 15.91 18.70 7,549,762 +2.92(+18.50%)
Jan 29, 2021 16.47 17.18 15.10 15.78 6,006,100 -0.70(-4.25%)
Jan 28, 2021 16.41 16.78 15.50 16.48 3,987,093 +0.12(+0.73%)
Jan 27, 2021 16.00 17.83 15.65 16.36 6,448,028 -0.86(-4.99%)
Jan 26, 2021 18.33 18.33 16.87 17.22 5,937,120 -0.26(-1.49%)
Jan 25, 2021 19.10 20.09 15.34 17.48 11,407,222 -0.28(-1.58%)
Jan 22, 2021 17.84 18.09 16.58 17.76 10,049,600 -0.65(-3.53%)
Jan 21, 2021 14.35 18.88 14.10 18.41 15,377,489 +3.53(+23.72%)
Jan 20, 2021 15.90 16.09 14.26 14.88 6,421,346 -0.05(-0.33%)
Jan 19, 2021 14.68 15.86 14.50 14.93 9,379,887 +1.02(+7.33%)
Jan 15, 2021 13.95 15.25 12.83 13.91 10,206,100 +0.16(+1.16%)
Jan 14, 2021 12.95 14.60 12.60 13.75 9,542,188 +1.27(+10.18%)
Jan 13, 2021 12.50 13.77 11.51 12.48 12,892,352 +0.29(+2.38%)
Jan 12, 2021 10.33 12.45 10.07 12.19 11,386,762 +2.30(+23.26%)
Jan 11, 2021 10.23 10.83 9.810 9.890 5,749,185 -0.86(-8.00%)
Jan 08, 2021 9.650 10.98 9.260 10.75 9,340,900 +1.40(+14.97%)
Jan 07, 2021 9.310 9.770 9.140 9.350 2,881,637 +0.10(+1.08%)
Jan 06, 2021 9.320 9.980 8.850 9.250 6,548,623 -0.32(-3.34%)
Jan 05, 2021 8.480 9.840 8.200 9.570 12,501,424 +0.91(+10.51%)
Jan 04, 2021 8.120 9.180 7.320 8.660 14,552,775 +0.72(+9.07%)
Dec 31, 2020 7.940 7.940 7.940 3,652,058 +0.71(+9.82%)
Dec 30, 2020 7.400 7.580 6.980 7.230 3,652,058 -0.06(-0.82%)
Dec 29, 2020 6.700 7.340 6.540 7.290 5,360,268 +0.68(+10.29%)
Dec 28, 2020 6.840 6.920 6.430 6.610 1,810,352 -0.18(-2.65%)
Dec 24, 2020 7.160 7.170 6.550 6.790 1,830,800 -0.15(-2.16%)
Dec 23, 2020 7.540 7.580 6.870 6.940 6,015,576 -0.94(-11.93%)
Dec 22, 2020 6.220 8.320 6.220 7.880 11,468,834 +1.98(+33.56%)
Dec 21, 2020 5.990 6.180 5.620 5.900 1,399,580 -0.21(-3.44%)
Dec 18, 2020 6.120 6.470 5.850 6.110 3,157,700 +0.00(+0.00%)
Dec 17, 2020 5.560 6.130 5.530 6.110 2,121,917 +0.60(+10.89%)
Dec 16, 2020 5.680 5.710 5.450 5.510 814,614 -0.11(-1.96%)
Dec 15, 2020 5.770 5.790 5.520 5.620 801,727 -0.05(-0.88%)
Dec 14, 2020 5.390 5.900 5.390 5.670 1,610,030 +0.32(+5.98%)
Dec 11, 2020 5.400 5.610 5.270 5.350 832,000 -0.14(-2.55%)
Dec 10, 2020 5.340 5.520 5.120 5.490 1,137,619 +0.14(+2.62%)
Dec 09, 2020 5.520 5.540 5.320 5.350 1,099,826 -0.19(-3.43%)
Dec 08, 2020 5.650 5.780 5.470 5.540 1,635,683 +0.02(+0.36%)
Dec 07, 2020 5.510 5.630 5.450 5.520 747,734 +0.01(+0.18%)
Dec 04, 2020 5.720 5.810 5.440 5.510 1,084,900 -0.21(-3.67%)
Dec 03, 2020 5.650 5.950 5.520 5.720 2,253,099 +0.30(+5.54%)
Dec 02, 2020 5.350 5.850 5.280 5.420 2,401,420 +0.07(+1.31%)
Dec 01, 2020 5.940 6.000 5.280 5.350 2,909,213 -0.59(-9.93%)
Nov 30, 2020 6.180 6.240 5.750 5.940 1,704,420 -0.30(-4.81%)
Nov 27, 2020 6.690 6.810 6.190 6.240 1,941,300 -0.41(-6.17%)
Nov 25, 2020 6.450 6.900 5.810 6.650 7,326,100 -0.30(-4.32%)
Nov 24, 2020 7.120 7.180 6.820 6.950 2,052,311 -0.15(-2.11%)
Nov 23, 2020 7.350 7.410 6.940 7.100 4,273,057 -0.05(-0.70%)
Nov 20, 2020 7.040 7.250 6.780 7.150 3,072,100 -0.02(-0.28%)
Nov 19, 2020 5.900 7.380 5.750 7.170 5,179,061 +1.53(+27.13%)
Nov 18, 2020 6.220 6.290 5.600 5.640 1,634,501 -0.49(-7.99%)
Nov 17, 2020 5.800 6.200 5.680 6.130 1,274,353 +0.17(+2.85%)
Nov 16, 2020 6.050 6.100 5.680 5.960 2,317,959 +0.58(+10.78%)
Nov 13, 2020 5.110 5.420 5.110 5.380 1,916,600 +0.30(+5.91%)
Nov 12, 2020 5.160 5.250 5.020 5.080 1,058,386 -0.01(-0.20%)
Nov 11, 2020 4.900 5.200 4.860 5.090 635,190 +0.15(+3.04%)
Nov 10, 2020 5.150 5.200 4.834 4.940 612,835 -0.28(-5.36%)
Nov 09, 2020 5.230 5.260 5.000 5.220 1,007,998 +0.25(+5.03%)
Nov 06, 2020 4.700 5.130 4.697 4.970 768,600 +0.25(+5.30%)
Nov 05, 2020 4.600 4.780 4.570 4.720 488,855 +0.25(+5.59%)
Nov 04, 2020 4.460 4.500 4.380 4.470 461,351 +0.09(+2.05%)
Nov 03, 2020 4.400 4.490 4.330 4.380 453,509 +0.03(+0.69%)
Nov 02, 2020 4.610 4.690 4.300 4.350 513,045 -0.20(-4.40%)
Oct 30, 2020 4.730 4.740 4.480 4.550 549,800 -0.19(-4.01%)
Oct 29, 2020 4.760 4.840 4.700 4.740 261,884 -0.03(-0.63%)
Oct 28, 2020 4.800 4.810 4.670 4.770 316,813 -0.10(-2.05%)
Oct 27, 2020 4.770 4.950 4.760 4.870 287,802 +0.05(+1.04%)
Oct 26, 2020 4.960 4.990 4.650 4.820 527,582 -0.24(-4.74%)
Oct 23, 2020 4.810 5.080 4.740 5.060 471,300 +0.25(+5.20%)
Oct 22, 2020 4.720 4.840 4.720 4.810 351,613 +0.05(+1.05%)
Oct 21, 2020 4.820 4.830 4.700 4.760 338,986 +0.04(+0.85%)
Oct 20, 2020 4.720 4.840 4.690 4.720 329,423 +0.04(+0.85%)
Oct 19, 2020 4.740 4.790 4.620 4.680 277,724 -0.06(-1.27%)
Oct 16, 2020 4.740 4.850 4.630 4.740 310,900 +0.17(+3.72%)
Oct 15, 2020 4.700 4.900 4.560 4.570 926,695 -0.16(-3.38%)
Oct 14, 2020 5.000 5.060 4.720 4.730 902,798 -0.22(-4.44%)
Oct 13, 2020 5.120 5.130 4.940 4.950 415,149 -0.10(-1.98%)
Oct 12, 2020 5.300 5.340 5.030 5.050 688,927 -0.18(-3.44%)
Oct 09, 2020 5.280 5.380 5.150 5.230 301,200 -0.02(-0.38%)
Oct 08, 2020 5.250 5.290 5.210 5.250 255,962 +0.09(+1.74%)
Oct 07, 2020 5.120 5.350 5.050 5.160 672,107 +0.16(+3.20%)
Oct 06, 2020 4.770 5.170 4.680 5.000 942,508 +0.33(+7.07%)
Oct 05, 2020 4.690 4.780 4.660 4.670 212,228 -0.02(-0.43%)
Oct 02, 2020 4.560 4.760 4.560 4.690 195,800 -0.01(-0.21%)
Oct 01, 2020 4.750 4.870 4.680 4.700 212,392 -0.04(-0.84%)
Sep 30, 2020 4.700 4.850 4.700 4.740 250,358 +0.05(+1.07%)
Sep 29, 2020 4.710 4.740 4.620 4.690 174,678 +0.00(+0.00%)
Sep 28, 2020 4.780 4.890 4.680 4.690 239,227 -0.03(-0.64%)
Sep 25, 2020 4.650 4.748 4.570 4.720 158,800 +0.07(+1.51%)
Sep 24, 2020 4.440 4.850 4.330 4.650 471,595 +0.18(+4.03%)
Sep 23, 2020 4.700 4.750 4.470 4.470 263,489 -0.22(-4.69%)
Sep 22, 2020 4.720 4.720 4.610 4.690 123,650 +0.00(+0.00%)
Sep 21, 2020 4.800 4.840 4.570 4.690 624,687 -0.24(-4.87%)
Sep 18, 2020 5.000 5.060 4.870 4.930 281,600 +0.07(+1.44%)
Sep 17, 2020 4.850 5.030 4.800 4.860 267,457 -0.07(-1.42%)
Sep 16, 2020 5.000 5.060 4.900 4.930 298,696 -0.04(-0.80%)
Sep 15, 2020 4.910 5.140 4.850 4.970 524,830 +0.14(+2.90%)
Sep 14, 2020 4.750 4.940 4.710 4.830 344,913 +0.14(+2.99%)
Sep 11, 2020 4.710 4.760 4.650 4.690 234,900 +0.00(+0.00%)
Sep 10, 2020 4.800 4.800 4.690 4.690 413,874 -0.07(-1.47%)
Sep 09, 2020 4.820 4.890 4.720 4.760 755,945 +0.06(+1.28%)
Sep 08, 2020 4.750 4.880 4.630 4.700 553,425 -0.24(-4.86%)
Sep 04, 2020 4.940 5.090 4.600 4.940 1,235,000 +0.04(+0.82%)
Sep 03, 2020 5.050 5.180 4.860 4.900 858,408 -0.21(-4.11%)
Sep 02, 2020 5.300 5.340 5.060 5.110 827,144 -0.19(-3.58%)
Sep 01, 2020 5.350 5.400 5.250 5.300 857,719 -0.07(-1.30%)
Aug 31, 2020 5.570 5.570 5.300 5.370 994,324 -0.21(-3.76%)
Aug 28, 2020 5.830 5.844 5.550 5.580 700,600 -0.16(-2.79%)
Aug 27, 2020 5.530 5.880 5.450 5.740 1,299,585 +0.17(+3.05%)
Aug 26, 2020 5.680 5.700 5.440 5.570 1,200,644 -0.17(-2.96%)
Aug 25, 2020 5.620 5.850 5.560 5.740 705,557 +0.07(+1.23%)
Aug 24, 2020 5.930 5.950 5.450 5.670 1,212,949 -0.23(-3.90%)
Aug 21, 2020 6.050 6.100 5.770 5.900 1,047,500 -0.20(-3.28%)
Aug 20, 2020 5.980 6.150 5.820 6.100 550,097 +0.06(+0.99%)
Aug 19, 2020 6.310 6.370 6.020 6.040 1,152,080 -0.20(-3.21%)
Aug 18, 2020 6.900 6.940 6.130 6.240 2,809,271 -0.76(-10.86%)
Aug 17, 2020 6.650 7.010 6.530 7.000 1,675,952 +0.48(+7.36%)
Aug 14, 2020 6.620 6.718 6.460 6.520 681,300 -0.24(-3.55%)
Aug 13, 2020 6.540 7.200 6.300 6.760 3,410,940 -0.12(-1.74%)
Aug 12, 2020 5.770 7.080 5.760 6.880 3,615,761 +1.20(+21.13%)
Aug 11, 2020 5.670 5.750 5.490 5.680 773,005 +0.12(+2.16%)
Aug 10, 2020 5.800 5.820 5.400 5.560 1,065,281 +0.16(+2.96%)
Aug 07, 2020 5.390 5.460 5.320 5.400 640,600 -0.12(-2.17%)
Aug 06, 2020 5.680 5.750 5.500 5.520 861,003 -0.05(-0.90%)
Aug 05, 2020 5.680 5.680 5.380 5.570 952,531 -0.06(-1.07%)
Aug 04, 2020 5.670 5.710 5.550 5.630 735,047 +0.08(+1.44%)
Aug 03, 2020 5.400 5.830 5.310 5.550 1,596,554 +0.28(+5.31%)
Jul 31, 2020 5.460 5.480 5.200 5.270 1,122,400 -0.12(-2.23%)
Jul 30, 2020 5.130 5.400 5.060 5.390 887,166 +0.14(+2.67%)
Jul 29, 2020 5.300 5.400 5.080 5.250 855,153 +0.22(+4.37%)
Jul 28, 2020 5.150 5.200 5.000 5.030 808,401 -0.16(-3.08%)
Jul 27, 2020 5.360 5.400 5.100 5.190 630,102 -0.11(-2.08%)
Jul 24, 2020 5.020 5.370 4.920 5.300 1,291,700 -0.01(-0.19%)
Jul 23, 2020 5.600 5.690 5.270 5.310 694,999 -0.27(-4.84%)
Jul 22, 2020 5.710 5.890 5.460 5.580 2,773,310 -0.48(-7.92%)
Jul 21, 2020 5.900 6.110 5.820 6.060 1,020,360 +0.23(+3.95%)
Jul 20, 2020 5.550 6.130 5.550 5.830 3,686,288 +0.51(+9.59%)
Jul 17, 2020 5.460 5.530 5.160 5.320 883,200 +0.01(+0.19%)
Jul 16, 2020 5.520 5.600 5.200 5.310 1,699,054 -0.47(-8.13%)
Jul 15, 2020 6.200 6.240 5.610 5.780 1,653,237 -0.09(-1.53%)
Jul 14, 2020 5.980 6.190 5.600 5.870 2,735,285 -0.43(-6.83%)
Jul 13, 2020 6.660 7.150 6.140 6.300 2,925,917 -0.11(-1.72%)
Jul 10, 2020 6.800 6.890 6.250 6.410 2,608,300 -0.56(-8.03%)
Jul 09, 2020 7.490 7.600 6.500 6.970 7,208,077 +0.07(+1.01%)
Jul 08, 2020 6.440 7.180 6.210 6.900 10,716,060 +1.41(+25.68%)
Jul 07, 2020 5.060 5.570 5.060 5.490 2,223,234 -0.01(-0.18%)
Jul 06, 2020 4.800 5.650 4.730 5.500 11,522,543 +1.36(+32.85%)
Jul 02, 2020 4.220 4.260 4.120 4.140 690,400 -0.01(-0.24%)
Jul 01, 2020 4.170 4.190 4.020 4.150 293,265 -0.01(-0.24%)
Jun 30, 2020 4.110 4.200 4.110 4.160 227,299 +0.06(+1.46%)
Jun 29, 2020 4.250 4.255 4.020 4.100 425,056 -0.14(-3.30%)
Jun 26, 2020 4.320 4.355 4.170 4.240 284,000 -0.11(-2.53%)
Jun 25, 2020 4.330 4.420 4.300 4.350 375,437 -0.06(-1.36%)
Jun 24, 2020 4.260 4.430 4.120 4.410 644,443 +0.12(+2.80%)
Jun 23, 2020 4.090 4.440 4.030 4.290 850,943 +0.23(+5.67%)
Jun 22, 2020 4.200 4.280 4.030 4.060 624,906 -0.06(-1.46%)
Jun 19, 2020 4.060 4.120 4.000 4.120 435,600 +0.14(+3.52%)
Jun 18, 2020 4.050 4.080 3.980 3.980 203,881 -0.07(-1.73%)
Jun 17, 2020 3.900 4.080 3.880 4.050 389,284 +0.17(+4.38%)
Jun 16, 2020 4.120 4.130 3.820 3.880 410,590 -0.08(-2.02%)
Jun 15, 2020 3.760 4.000 3.760 3.960 417,174 +0.07(+1.80%)
Jun 12, 2020 3.900 4.000 3.780 3.890 356,700 +0.06(+1.57%)
Jun 11, 2020 3.730 3.970 3.700 3.830 581,859 -0.13(-3.28%)
Jun 10, 2020 4.110 4.450 3.810 3.960 1,498,270 -0.20(-4.81%)
Jun 09, 2020 3.750 4.200 3.670 4.160 543,732 +0.36(+9.47%)
Jun 08, 2020 3.780 3.840 3.700 3.800 493,311 +0.00(+0.00%)
Jun 05, 2020 3.800 3.840 3.670 3.800 582,500 +0.06(+1.60%)
Jun 04, 2020 3.500 3.820 3.460 3.740 612,360 +0.21(+5.95%)
Jun 03, 2020 3.480 3.530 3.390 3.530 410,826 +0.11(+3.22%)
Jun 02, 2020 3.450 3.480 3.350 3.420 685,966 +0.09(+2.70%)
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.