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

Swire Pacific Ltd Cl ADR (OP: SWRAY )

8.816 -0.044 (-0.50%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 8.820 8.830 8.740 8.816 14,236 -0.04(-0.50%)
Jul 25, 2024 8.870 8.920 8.860 8.860 26,653 -0.02(-0.23%)
Jul 24, 2024 8.980 9.020 8.880 8.880 17,449 -0.19(-2.09%)
Jul 23, 2024 9.018 9.160 8.990 9.070 17,974 +0.02(+0.22%)
Jul 22, 2024 8.930 9.161 8.930 9.050 19,287 +0.13(+1.46%)
Jul 19, 2024 8.970 8.980 8.920 8.920 5,766 -0.11(-1.21%)
Jul 18, 2024 9.051 9.100 9.000 9.029 20,333 -0.07(-0.78%)
Jul 17, 2024 9.088 9.100 9.040 9.100 26,685 +0.07(+0.78%)
Jul 16, 2024 9.010 9.070 8.990 9.030 10,256 -0.04(-0.44%)
Jul 15, 2024 9.090 9.090 8.960 9.070 11,662 -0.16(-1.73%)
Jul 12, 2024 9.210 9.230 9.191 9.230 6,534 +0.07(+0.76%)
Jul 11, 2024 9.160 9.170 9.134 9.160 33,962 +0.06(+0.66%)
Jul 10, 2024 9.080 9.100 9.000 9.100 23,067 -0.34(-3.60%)
Jul 09, 2024 9.390 9.440 9.370 9.440 15,011 +0.11(+1.18%)
Jul 08, 2024 9.420 9.430 9.330 9.330 13,529 -0.03(-0.32%)
Jul 05, 2024 9.390 9.460 9.310 9.360 26,546 +0.20(+2.18%)
Jul 03, 2024 9.138 9.160 9.120 9.160 44,258 +0.19(+2.12%)
Jul 02, 2024 8.940 9.100 8.910 8.970 39,375 +0.14(+1.59%)
Jul 01, 2024 8.846 8.900 8.830 8.830 16,033 -0.06(-0.67%)
Jun 28, 2024 8.860 8.890 8.860 8.890 12,125 +0.04(+0.45%)
Jun 27, 2024 8.500 8.860 8.500 8.850 8,722 +0.07(+0.80%)
Jun 26, 2024 8.800 8.800 8.730 8.780 8,509 -0.15(-1.65%)
Jun 25, 2024 8.920 8.944 8.901 8.927 18,241 -0.01(-0.15%)
Jun 24, 2024 8.957 8.970 8.926 8.940 21,178 +0.23(+2.70%)
Jun 21, 2024 8.701 8.710 8.665 8.705 13,041 -0.09(-0.97%)
Jun 20, 2024 8.500 8.810 8.500 8.791 25,325 -0.05(-0.59%)
Jun 18, 2024 8.820 8.852 8.820 8.843 29,098 -0.03(-0.30%)
Jun 17, 2024 8.820 9.000 8.820 8.870 19,627 -0.11(-1.22%)
Jun 14, 2024 8.953 8.980 8.930 8.980 7,272 +0.02(+0.22%)
Jun 13, 2024 8.800 8.960 8.800 8.960 16,551 +0.44(+5.16%)
Jun 12, 2024 8.460 8.550 8.460 8.520 13,914 +0.06(+0.71%)
Jun 11, 2024 8.400 8.460 8.350 8.460 39,551 -0.28(-3.20%)
Jun 10, 2024 8.720 8.740 8.700 8.740 8,477 +0.02(+0.23%)
Jun 07, 2024 8.662 8.720 8.660 8.720 6,266 -0.12(-1.36%)
Jun 06, 2024 8.815 8.850 8.790 8.840 9,813 -0.05(-0.56%)
Jun 05, 2024 8.820 8.890 8.820 8.890 6,608 -0.01(-0.11%)
Jun 04, 2024 8.930 8.930 8.840 8.900 17,391 +0.17(+1.94%)
Jun 03, 2024 8.715 8.730 8.660 8.730 6,388 +0.02(+0.23%)
May 31, 2024 8.686 8.720 8.630 8.710 23,256 +0.04(+0.46%)
May 30, 2024 8.670 8.720 8.660 8.670 28,820 -0.05(-0.57%)
May 29, 2024 8.470 8.780 8.470 8.720 20,270 -0.04(-0.40%)
May 28, 2024 8.790 8.790 8.720 8.755 6,586 -0.06(-0.74%)
May 24, 2024 8.830 8.880 8.606 8.820 14,378 +0.00(+0.00%)
May 23, 2024 8.900 8.920 8.820 8.820 27,436 -0.22(-2.43%)
May 22, 2024 9.000 9.090 9.000 9.040 16,649 +0.20(+2.26%)
May 21, 2024 8.885 8.893 8.840 8.840 5,179 -0.16(-1.78%)
May 20, 2024 8.975 9.000 8.960 9.000 10,569 +0.14(+1.58%)
May 17, 2024 8.820 8.860 8.820 8.860 7,134 -0.09(-0.96%)
May 16, 2024 8.910 8.946 8.910 8.946 9,897 +0.04(+0.46%)
May 15, 2024 8.910 8.950 8.890 8.905 6,150 +0.06(+0.74%)
May 14, 2024 9.180 9.180 8.840 8.840 8,409 -0.09(-1.01%)
May 13, 2024 8.860 8.930 8.860 8.930 28,571 +0.18(+2.06%)
May 10, 2024 8.570 8.996 8.570 8.750 3,560 +0.02(+0.23%)
May 09, 2024 8.410 8.770 8.410 8.730 11,368 +0.18(+2.11%)
May 08, 2024 8.810 8.810 8.460 8.550 9,771 -0.21(-2.40%)
May 07, 2024 8.800 8.810 8.760 8.760 41,959 +0.02(+0.23%)
May 06, 2024 8.747 8.775 8.730 8.740 28,068 +0.03(+0.34%)
May 03, 2024 8.681 8.729 8.660 8.710 5,999 +0.22(+2.59%)
May 02, 2024 8.443 8.520 8.443 8.490 4,513 -0.02(-0.24%)
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.