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 )

5.110 +0.020 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2024 4.820 4.870 4.740 4.770 903,634 -0.09(-1.85%)
Apr 29, 2024 4.890 4.935 4.780 4.860 479,200 -0.03(-0.61%)
Apr 26, 2024 4.890 4.970 4.850 4.890 311,867 +0.04(+0.82%)
Apr 25, 2024 4.900 4.900 4.835 4.850 180,433 -0.05(-1.02%)
Apr 24, 2024 4.900 4.965 4.860 4.900 569,017 +0.07(+1.45%)
Apr 23, 2024 4.780 4.870 4.775 4.830 541,618 +0.07(+1.47%)
Apr 22, 2024 4.750 4.850 4.730 4.760 643,433 +0.02(+0.42%)
Apr 19, 2024 4.720 4.770 4.682 4.740 525,416 +0.01(+0.21%)
Apr 18, 2024 4.720 4.810 4.700 4.730 593,280 +0.05(+1.07%)
Apr 17, 2024 4.730 4.765 4.640 4.680 793,118 -0.03(-0.64%)
Apr 16, 2024 4.840 4.840 4.640 4.710 1,049,976 -0.12(-2.48%)
Apr 15, 2024 4.820 4.960 4.750 4.830 917,304 +0.07(+1.41%)
Apr 12, 2024 4.915 4.915 4.763 4.763 567,405 -0.18(-3.66%)
Apr 11, 2024 5.030 5.097 4.925 4.944 642,166 -0.07(-1.33%)
Apr 10, 2024 5.068 5.154 5.001 5.011 683,858 -0.06(-1.13%)
Apr 09, 2024 5.058 5.111 4.936 5.068 998,394 +0.04(+0.76%)
Apr 08, 2024 5.030 5.073 4.982 5.030 759,803 +0.05(+0.96%)
Apr 05, 2024 4.925 5.011 4.925 4.982 609,435 +0.06(+1.16%)
Apr 04, 2024 4.896 5.044 4.887 4.925 1,063,469 +0.07(+1.37%)
Apr 03, 2024 4.839 4.896 4.763 4.858 567,436 +0.02(+0.39%)
Apr 02, 2024 4.849 4.896 4.792 4.839 603,300 -0.01(-0.20%)
Apr 01, 2024 4.849 4.973 4.801 4.849 781,360 +0.05(+0.99%)
Mar 28, 2024 4.687 4.820 4.820 4.801 1,283,930 +0.11(+2.44%)
Mar 27, 2024 4.668 4.720 4.668 4.687 416,735 +0.00(+0.00%)
Mar 26, 2024 4.715 4.715 4.625 4.687 671,313 -0.01(-0.20%)
Mar 25, 2024 4.668 4.715 4.611 4.696 701,997 +0.03(+0.61%)
Mar 22, 2024 4.668 4.725 4.625 4.668 642,920 -0.09(-1.80%)
Mar 21, 2024 4.753 4.820 4.677 4.753 607,791 +0.05(+1.01%)
Mar 20, 2024 4.611 4.858 4.601 4.706 1,017,453 +0.09(+1.86%)
Mar 19, 2024 4.706 4.706 4.239 4.620 1,260,304 -0.13(-2.81%)
Mar 18, 2024 4.830 4.830 4.696 4.753 1,086,653 -0.06(-1.19%)
Mar 15, 2024 4.839 4.934 4.763 4.811 1,273,812 -0.12(-2.51%)
Mar 14, 2024 5.058 5.058 4.792 4.934 1,836,342 -0.16(-3.18%)
Mar 13, 2024 4.982 5.115 4.982 5.096 1,624,558 +0.11(+2.29%)
Mar 12, 2024 4.811 5.020 4.782 4.982 1,562,098 +0.20(+4.18%)
Mar 11, 2024 4.801 4.934 4.773 4.782 636,112 +0.01(+0.20%)
Mar 08, 2024 4.753 4.782 4.639 4.773 1,203,305 +0.01(+0.20%)
Mar 07, 2024 4.944 4.982 4.696 4.763 1,322,700 -0.19(-3.85%)
Mar 06, 2024 5.087 5.115 4.925 4.954 1,129,625 -0.13(-2.62%)
Mar 05, 2024 5.001 5.096 4.934 5.087 751,250 +0.09(+1.71%)
Mar 04, 2024 5.115 5.115 4.973 5.001 670,732 -0.13(-2.60%)
Mar 01, 2024 4.992 5.206 4.992 5.135 1,162,713 +0.15(+3.06%)
Feb 29, 2024 5.001 5.054 4.963 4.982 1,168,487 +0.00(+0.00%)
Feb 28, 2024 4.934 4.982 4.858 4.982 278,194 -0.01(-0.19%)
Feb 27, 2024 4.915 5.015 4.849 4.992 523,087 +0.10(+1.95%)
Feb 26, 2024 4.963 4.996 4.839 4.896 402,896 -0.09(-1.72%)
Feb 23, 2024 4.954 5.020 4.934 4.982 669,175 +0.07(+1.36%)
Feb 22, 2024 4.839 4.982 4.811 4.915 758,769 +0.08(+1.57%)
Feb 21, 2024 4.782 4.944 4.782 4.839 658,699 +0.08(+1.60%)
Feb 20, 2024 4.811 4.811 4.725 4.763 589,443 -0.04(-0.79%)
Feb 16, 2024 4.849 4.896 4.734 4.801 835,049 +0.02(+0.40%)
Feb 15, 2024 4.696 4.792 4.696 4.782 783,777 +0.07(+1.41%)
Feb 14, 2024 4.611 4.720 4.587 4.715 892,487 +0.17(+3.77%)
Feb 13, 2024 4.439 4.592 4.439 4.544 953,069 +0.03(+0.63%)
Feb 12, 2024 4.496 4.563 4.468 4.515 1,004,845 +0.06(+1.28%)
Feb 09, 2024 4.525 4.525 4.406 4.458 547,044 -0.03(-0.64%)
Feb 08, 2024 4.544 4.549 4.391 4.487 1,341,026 -0.11(-2.48%)
Feb 07, 2024 4.611 4.668 4.572 4.601 784,238 -0.03(-0.62%)
Feb 06, 2024 4.582 4.682 4.544 4.630 1,364,306 +0.13(+2.97%)
Feb 05, 2024 4.572 4.572 4.430 4.496 673,231 -0.04(-0.84%)
Feb 02, 2024 4.572 4.606 4.506 4.534 578,040 -0.07(-1.45%)
Feb 01, 2024 4.620 4.647 4.553 4.601 649,384 +0.02(+0.42%)
Jan 31, 2024 4.487 4.687 4.487 4.582 1,224,242 +0.05(+1.05%)
Jan 30, 2024 4.525 4.563 4.501 4.534 396,443 -0.02(-0.42%)
Jan 29, 2024 4.563 4.572 4.458 4.553 492,883 +0.02(+0.42%)
Jan 26, 2024 4.563 4.577 4.515 4.534 550,419 -0.02(-0.42%)
Jan 25, 2024 4.544 4.563 4.458 4.553 635,563 +0.00(+0.00%)
Jan 24, 2024 4.534 4.572 4.511 4.553 797,616 +0.09(+1.92%)
Jan 23, 2024 4.430 4.530 4.430 4.468 813,294 +0.10(+2.40%)
Jan 22, 2024 4.391 4.406 4.315 4.363 823,441 -0.05(-1.08%)
Jan 19, 2024 4.439 4.439 4.315 4.411 640,299 -0.02(-0.43%)
Jan 18, 2024 4.430 4.453 4.353 4.430 578,203 +0.04(+0.87%)
Jan 17, 2024 4.277 4.458 4.277 4.391 926,993 +0.07(+1.54%)
Jan 16, 2024 4.515 4.525 4.239 4.325 1,645,685 -0.25(-5.42%)
Jan 12, 2024 4.639 4.649 4.553 4.572 1,188,962 -0.06(-1.23%)
Jan 11, 2024 4.525 4.668 4.487 4.630 1,245,201 +0.11(+2.53%)
Jan 10, 2024 4.525 4.663 4.525 4.515 802,249 +0.00(+0.00%)
Jan 09, 2024 4.544 4.544 4.468 4.515 929,929 -0.07(-1.46%)
Jan 08, 2024 4.620 4.620 4.515 4.582 765,515 -0.06(-1.23%)
Jan 05, 2024 4.630 4.658 4.587 4.639 389,516 +0.00(+0.00%)
Jan 04, 2024 4.639 4.692 4.611 4.639 423,653 -0.03(-0.61%)
Jan 03, 2024 4.611 4.696 4.581 4.668 572,215 +0.08(+1.66%)
Jan 02, 2024 4.649 4.653 4.492 4.592 688,857 -0.08(-1.63%)
Dec 29, 2023 4.706 4.725 4.649 4.668 718,956 -0.04(-0.81%)
Dec 28, 2023 4.553 4.725 4.553 4.706 931,227 +0.15(+3.35%)
Dec 27, 2023 4.563 4.563 4.506 4.553 355,993 +0.01(+0.21%)
Dec 26, 2023 4.611 4.615 4.515 4.544 273,804 -0.06(-1.24%)
Dec 22, 2023 4.601 4.634 4.572 4.601 510,692 +0.00(+0.00%)
Dec 21, 2023 4.515 4.601 4.496 4.601 640,240 +0.12(+2.77%)
Dec 20, 2023 4.515 4.592 4.468 4.477 687,997 -0.05(-1.05%)
Dec 19, 2023 4.477 4.568 4.477 4.525 905,112 +0.08(+1.71%)
Dec 18, 2023 4.572 4.572 4.415 4.449 698,903 -0.07(-1.48%)
Dec 15, 2023 4.411 4.572 4.344 4.515 2,446,865 +0.12(+2.82%)
Dec 14, 2023 4.296 4.477 4.296 4.391 1,053,931 +0.10(+2.22%)
Dec 13, 2023 4.258 4.325 4.191 4.296 920,876 +0.03(+0.67%)
Dec 12, 2023 4.296 4.306 4.253 4.268 873,026 +0.01(+0.22%)
Dec 11, 2023 4.344 4.377 4.258 4.258 731,609 -0.11(-2.61%)
Dec 08, 2023 4.315 4.430 4.315 4.372 646,870 +0.05(+1.10%)
Dec 07, 2023 4.268 4.334 4.258 4.325 424,698 +0.07(+1.57%)
Dec 06, 2023 4.201 4.306 4.201 4.258 816,627 +0.06(+1.36%)
Dec 05, 2023 4.249 4.263 4.201 4.201 674,444 -0.07(-1.56%)
Dec 04, 2023 4.191 4.311 4.191 4.268 904,707 +0.02(+0.45%)
Dec 01, 2023 4.220 4.287 4.144 4.249 893,667 +0.03(+0.68%)
Nov 30, 2023 4.277 4.339 4.201 4.220 1,662,257 -0.02(-0.45%)
Nov 29, 2023 4.191 4.249 4.134 4.239 775,791 +0.04(+0.91%)
Nov 28, 2023 4.239 4.334 4.206 4.201 1,036,347 -0.04(-0.90%)
Nov 27, 2023 4.296 4.334 4.201 4.239 1,163,699 -0.13(-3.05%)
Nov 24, 2023 4.315 4.444 4.268 4.372 816,734 +0.05(+1.10%)
Nov 22, 2023 4.630 4.630 4.249 4.325 1,255,543 -0.31(-6.78%)
Nov 21, 2023 4.572 4.792 4.020 4.639 3,487,977 -0.26(-5.25%)
Nov 20, 2023 4.801 4.944 4.773 4.896 1,233,172 +0.09(+1.78%)
Nov 17, 2023 4.687 4.830 4.658 4.811 1,541,440 +0.12(+2.64%)
Nov 16, 2023 4.687 4.722 4.592 4.687 907,469 -0.06(-1.20%)
Nov 15, 2023 4.744 4.868 4.734 4.744 721,748 +0.01(+0.20%)
Nov 14, 2023 4.687 4.744 4.639 4.734 799,242 +0.08(+1.64%)
Nov 13, 2023 4.563 4.730 4.553 4.658 1,031,185 +0.11(+2.52%)
Nov 10, 2023 4.582 4.610 4.525 4.544 553,632 -0.03(-0.63%)
Nov 09, 2023 4.572 4.611 4.525 4.572 542,876 -0.02(-0.41%)
Nov 08, 2023 4.658 4.687 4.572 4.592 353,913 -0.06(-1.23%)
Nov 07, 2023 4.668 4.692 4.601 4.649 568,285 -0.04(-0.81%)
Nov 06, 2023 4.668 4.744 4.653 4.687 442,059 +0.07(+1.44%)
Nov 03, 2023 4.649 4.734 4.620 4.620 586,422 +0.03(+0.62%)
Nov 02, 2023 4.601 4.639 4.558 4.592 534,026 +0.03(+0.63%)
Nov 01, 2023 4.525 4.601 4.487 4.563 874,254 +0.06(+1.27%)
Oct 31, 2023 4.430 4.520 4.411 4.506 846,239 +0.04(+0.85%)
Oct 30, 2023 4.525 4.601 4.439 4.468 446,903 +0.00(+0.00%)
Oct 27, 2023 4.458 4.520 4.420 4.468 552,698 +0.07(+1.52%)
Oct 26, 2023 4.525 4.563 4.401 4.401 1,000,208 -0.12(-2.74%)
Oct 25, 2023 4.525 4.568 4.458 4.525 831,219 -0.02(-0.42%)
Oct 24, 2023 4.477 4.592 4.449 4.544 907,299 +0.10(+2.36%)
Oct 23, 2023 4.411 4.511 4.377 4.439 836,489 +0.00(+0.00%)
Oct 20, 2023 4.391 4.468 4.230 4.439 851,203 +0.01(+0.22%)
Oct 19, 2023 4.525 4.592 4.406 4.430 833,293 -0.10(-2.11%)
Oct 18, 2023 4.572 4.572 4.391 4.525 1,620,295 -0.09(-1.86%)
Oct 17, 2023 4.687 4.701 4.563 4.611 710,445 -0.08(-1.63%)
Oct 16, 2023 4.849 4.868 4.620 4.687 1,341,069 -0.12(-2.57%)
Oct 13, 2023 4.773 4.830 4.715 4.811 1,087,315 +0.06(+1.20%)
Oct 12, 2023 4.753 4.774 4.677 4.753 776,302 +0.00(+0.00%)
Oct 11, 2023 4.820 4.887 4.715 4.753 802,601 -0.01(-0.20%)
Oct 10, 2023 4.715 4.877 4.687 4.763 1,116,966 +0.09(+1.83%)
Oct 09, 2023 4.620 4.720 4.572 4.677 978,129 +0.06(+1.24%)
Oct 06, 2023 4.525 4.686 4.525 4.620 1,490,751 +0.10(+2.11%)
Oct 05, 2023 4.525 4.572 4.477 4.525 915,919 -0.02(-0.42%)
Oct 04, 2023 4.592 4.611 4.501 4.544 864,435 -0.06(-1.24%)
Oct 03, 2023 4.677 4.734 4.539 4.601 1,273,105 -0.14(-3.01%)
Oct 02, 2023 4.763 4.801 4.706 4.744 691,021 +0.00(+0.00%)
Sep 29, 2023 4.830 4.887 4.744 4.744 870,452 -0.05(-0.99%)
Sep 28, 2023 4.725 4.820 4.696 4.792 949,889 +0.07(+1.41%)
Sep 27, 2023 4.734 4.763 4.687 4.725 638,411 +0.01(+0.20%)
Sep 26, 2023 4.725 4.773 4.668 4.715 615,151 -0.05(-1.00%)
Sep 25, 2023 4.839 4.787 4.753 4.763 2,467,804 -0.10(-2.15%)
Sep 22, 2023 4.858 4.944 4.849 4.868 832,472 +0.04(+0.79%)
Sep 21, 2023 4.744 4.839 4.744 4.830 459,484 +0.03(+0.60%)
Sep 20, 2023 4.773 4.868 4.753 4.801 789,812 +0.02(+0.40%)
Sep 19, 2023 4.763 4.830 4.734 4.782 589,715 +0.01(+0.20%)
Sep 18, 2023 4.715 4.792 4.715 4.773 548,681 +0.00(+0.00%)
Sep 15, 2023 4.801 4.820 4.758 4.773 730,692 -0.05(-0.99%)
Sep 14, 2023 4.839 4.858 4.801 4.820 542,348 +0.02(+0.40%)
Sep 13, 2023 4.849 4.877 4.782 4.801 538,550 -0.06(-1.18%)
Sep 12, 2023 4.868 4.911 4.830 4.858 673,617 +0.03(+0.59%)
Sep 11, 2023 4.849 4.968 4.687 4.830 2,498,945 -0.06(-1.17%)
Sep 08, 2023 4.839 4.892 4.811 4.887 460,576 +0.02(+0.39%)
Sep 07, 2023 4.820 4.925 4.801 4.868 1,099,400 -0.03(-0.58%)
Sep 06, 2023 4.820 4.958 4.820 4.896 878,546 +0.05(+0.98%)
Sep 05, 2023 4.811 4.873 4.801 4.849 612,967 -0.03(-0.59%)
Sep 01, 2023 4.773 4.944 4.753 4.877 1,010,102 +0.10(+1.99%)
Aug 31, 2023 4.839 4.844 4.725 4.782 1,517,518 -0.07(-1.38%)
Aug 30, 2023 4.973 5.058 4.820 4.849 1,387,302 -0.12(-2.49%)
Aug 29, 2023 5.001 5.154 4.811 4.973 1,683,272 +0.09(+1.75%)
Aug 28, 2023 4.839 4.925 4.820 4.887 1,131,967 +0.02(+0.39%)
Aug 25, 2023 4.906 4.934 4.830 4.868 748,021 -0.01(-0.20%)
Aug 24, 2023 4.877 4.930 4.849 4.877 952,692 +0.05(+0.99%)
Aug 23, 2023 4.858 4.954 4.820 4.830 915,537 -0.05(-0.98%)
Aug 22, 2023 4.954 4.954 4.849 4.877 894,857 -0.04(-0.78%)
Aug 21, 2023 4.934 4.944 4.863 4.915 731,854 +0.02(+0.39%)
Aug 18, 2023 4.915 4.944 4.839 4.896 923,938 -0.09(-1.72%)
Aug 17, 2023 5.020 5.068 4.954 4.982 632,543 +0.02(+0.38%)
Aug 16, 2023 4.925 5.015 4.915 4.963 841,384 -0.01(-0.19%)
Aug 15, 2023 5.030 5.063 4.925 4.973 1,102,058 -0.12(-2.43%)
Aug 14, 2023 5.173 5.208 5.020 5.096 1,410,774 -0.17(-3.26%)
Aug 11, 2023 5.420 5.449 5.201 5.268 1,386,887 -0.24(-4.33%)
Aug 10, 2023 5.497 5.573 5.487 5.506 528,849 +0.02(+0.35%)
Aug 09, 2023 5.439 5.516 5.392 5.487 624,780 +0.06(+1.05%)
Aug 08, 2023 5.763 5.763 5.325 5.430 1,566,468 -0.26(-4.52%)
Aug 07, 2023 5.744 5.744 5.582 5.687 966,390 -0.02(-0.33%)
Aug 04, 2023 5.649 5.728 5.611 5.706 584,407 +0.07(+1.18%)
Aug 03, 2023 5.611 5.716 5.611 5.639 949,236 +0.05(+0.85%)
Aug 02, 2023 5.639 5.639 5.525 5.592 1,433,361 -0.07(-1.18%)
Aug 01, 2023 5.525 5.697 5.511 5.658 1,881,069 +0.07(+1.19%)
Jul 31, 2023 5.392 5.611 5.382 5.592 1,227,377 +0.14(+2.62%)
Jul 28, 2023 5.497 5.525 5.373 5.449 1,199,603 +0.05(+0.88%)
Jul 27, 2023 5.477 5.525 5.316 5.401 857,025 -0.03(-0.53%)
Jul 26, 2023 5.325 5.444 5.239 5.430 2,419,076 +0.20(+3.83%)
Jul 25, 2023 5.277 5.363 5.173 5.230 1,334,528 +0.10(+1.86%)
Jul 24, 2023 5.173 5.254 5.079 5.135 1,500,034 +0.00(+0.00%)
Jul 21, 2023 5.106 5.154 5.030 5.135 2,849,966 +0.05(+0.94%)
Jul 20, 2023 5.011 5.106 4.973 5.087 555,301 +0.07(+1.33%)
Jul 19, 2023 4.982 5.068 4.954 5.020 725,743 +0.08(+1.54%)
Jul 18, 2023 5.068 5.125 4.906 4.944 1,963,571 -0.15(-2.99%)
Jul 17, 2023 4.820 5.182 4.820 5.096 2,182,909 +0.26(+5.31%)
Jul 14, 2023 4.811 4.873 4.649 4.839 1,502,494 +0.05(+0.99%)
Jul 13, 2023 4.706 4.825 4.706 4.792 1,485,578 +0.12(+2.65%)
Jul 12, 2023 4.725 4.792 4.630 4.668 1,066,120 -0.06(-1.21%)
Jul 11, 2023 4.696 4.744 4.687 4.725 1,207,896 +0.06(+1.22%)
Jul 10, 2023 4.515 4.734 4.515 4.668 1,029,802 +0.14(+3.16%)
Jul 07, 2023 4.544 4.630 4.492 4.525 1,498,000 +0.03(+0.64%)
Jul 06, 2023 4.420 4.496 4.339 4.496 510,593 +0.03(+0.64%)
Jul 05, 2023 4.420 4.477 4.391 4.468 811,579 +0.08(+1.74%)
Jul 03, 2023 4.430 4.558 4.391 4.391 832,679 +0.01(+0.22%)
Jun 30, 2023 4.420 4.468 4.363 4.382 1,280,419 -0.03(-0.65%)
Jun 29, 2023 4.401 4.458 4.349 4.411 696,952 -0.04(-0.86%)
Jun 28, 2023 4.401 4.449 4.344 4.449 612,749 +0.06(+1.30%)
Jun 27, 2023 4.268 4.444 4.268 4.391 1,133,813 +0.14(+3.36%)
Jun 26, 2023 4.268 4.320 4.244 4.249 530,572 -0.02(-0.45%)
Jun 23, 2023 4.258 4.268 4.187 4.268 512,225 -0.02(-0.44%)
Jun 22, 2023 4.325 4.325 4.261 4.287 505,883 -0.04(-0.88%)
Jun 21, 2023 4.334 4.368 4.287 4.325 745,970 +0.00(+0.00%)
Jun 20, 2023 4.353 4.353 4.163 4.325 1,024,675 -0.03(-0.66%)
Jun 16, 2023 4.401 4.401 4.306 4.353 1,471,441 -0.02(-0.44%)
Jun 15, 2023 4.363 4.434 4.339 4.372 681,415 +0.04(+0.88%)
Jun 14, 2023 4.315 4.401 4.306 4.334 621,402 +0.03(+0.66%)
Jun 13, 2023 4.287 4.306 4.206 4.306 731,191 +0.07(+1.57%)
Jun 12, 2023 4.277 4.353 4.210 4.239 828,973 +0.02(+0.45%)
Jun 09, 2023 4.220 4.258 4.191 4.220 581,436 +0.02(+0.45%)
Jun 08, 2023 4.125 4.230 4.125 4.201 575,453 +0.05(+1.15%)
Jun 07, 2023 4.115 4.239 4.115 4.153 715,935 +0.03(+0.69%)
Jun 06, 2023 4.001 4.201 3.982 4.125 721,999 +0.13(+3.34%)
Jun 05, 2023 3.906 4.049 3.858 3.991 840,768 +0.09(+2.20%)
Jun 02, 2023 3.877 3.944 3.810 3.906 712,776 +0.09(+2.24%)
Jun 01, 2023 3.696 3.853 3.687 3.820 600,528 +0.14(+3.89%)
May 31, 2023 3.791 3.810 3.601 3.677 770,986 -0.11(-3.02%)
May 30, 2023 3.829 3.963 3.668 3.791 802,938 -0.09(-2.21%)
May 26, 2023 3.829 3.977 3.829 3.877 614,125 +0.04(+0.99%)
May 25, 2023 3.810 3.887 3.774 3.839 582,046 +0.03(+0.75%)
May 24, 2023 3.829 3.901 3.787 3.810 569,115 -0.04(-0.99%)
May 23, 2023 3.715 3.877 3.715 3.849 572,010 +0.07(+1.76%)
May 22, 2023 3.715 3.868 3.706 3.782 797,848 +0.07(+1.79%)
May 19, 2023 3.744 3.744 3.606 3.715 597,092 -0.04(-1.02%)
May 18, 2023 3.896 3.906 3.696 3.753 568,228 -0.02(-0.51%)
May 17, 2023 3.915 3.920 3.748 3.772 782,116 -0.13(-3.41%)
May 16, 2023 3.953 4.029 3.896 3.906 787,920 -0.04(-0.97%)
May 15, 2023 3.887 3.953 3.839 3.944 1,382,968 +0.05(+1.22%)
May 12, 2023 3.925 3.982 3.877 3.896 573,737 -0.01(-0.24%)
May 11, 2023 3.829 3.968 3.806 3.906 804,998 +0.07(+1.74%)
May 10, 2023 3.839 3.868 3.791 3.839 645,762 +0.00(+0.00%)
May 09, 2023 3.791 3.839 3.744 3.839 673,217 -0.05(-1.23%)
May 08, 2023 3.839 3.925 3.801 3.887 593,618 +0.07(+1.75%)
May 05, 2023 3.725 3.868 3.687 3.820 362,648 +0.15(+4.16%)
May 04, 2023 3.744 3.810 3.668 3.668 403,971 -0.03(-0.77%)
May 03, 2023 3.687 3.753 3.658 3.696 326,570 +0.02(+0.52%)
May 02, 2023 3.820 3.858 3.639 3.677 764,849 -0.16(-4.22%)
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.