Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiayin Group Inc ADR (NQ: JFIN )

6.390 -0.350 (-5.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Dec 31, 2020 2.705 2.705 2.705 230,292 +0.00(+0.00%)
Dec 30, 2020 2.731 2.917 2.669 2.705 230,292 -0.02(-0.65%)
Dec 29, 2020 2.891 2.971 2.669 2.722 392,559 -0.12(-4.36%)
Dec 28, 2020 2.820 2.997 2.811 2.847 148,058 -0.02(-0.71%)
Dec 24, 2020 2.909 3.024 2.838 2.867 89,538 -0.09(-2.91%)
Dec 23, 2020 3.024 3.024 2.793 2.953 216,462 -0.04(-1.48%)
Dec 22, 2020 3.050 3.089 2.997 2.997 81,309 -0.07(-2.31%)
Dec 21, 2020 3.201 3.246 3.050 3.068 188,976 -0.19(-5.72%)
Dec 18, 2020 3.192 3.299 3.192 3.254 84,464 +0.03(+0.82%)
Dec 17, 2020 3.387 3.405 3.192 3.228 228,780 -0.10(-2.93%)
Dec 16, 2020 3.325 3.334 3.246 3.325 47,622 +0.03(+0.81%)
Dec 15, 2020 3.219 3.361 3.192 3.299 106,431 +0.12(+3.62%)
Dec 14, 2020 3.290 3.379 3.183 3.183 147,239 -0.12(-3.75%)
Dec 11, 2020 3.308 3.405 3.290 3.308 155,959 +0.01(+0.27%)
Dec 10, 2020 3.467 3.467 3.281 3.299 124,675 -0.17(-4.86%)
Dec 09, 2020 3.334 3.751 3.308 3.467 459,585 +0.13(+3.99%)
Dec 08, 2020 3.299 3.432 3.237 3.334 165,793 +0.05(+1.62%)
Dec 07, 2020 3.325 3.405 3.192 3.281 158,954 -0.16(-4.64%)
Dec 04, 2020 3.414 3.547 3.299 3.441 398,751 -0.20(-5.37%)
Dec 03, 2020 2.971 3.857 2.953 3.636 2,051,067 +0.70(+23.87%)
Dec 02, 2020 2.953 3.006 2.767 2.935 283,483 -0.01(-0.30%)
Dec 01, 2020 3.130 3.237 2.855 2.944 431,460 +0.01(+0.30%)
Nov 30, 2020 3.201 3.281 2.847 2.935 688,081 -0.41(-12.20%)
Nov 27, 2020 3.370 3.583 3.229 3.343 559,673 -0.21(-5.99%)
Nov 25, 2020 3.263 4.203 3.237 3.556 5,655,489 +0.55(+18.29%)
Nov 24, 2020 2.838 3.086 2.749 3.006 697,996 +0.21(+7.62%)
Nov 23, 2020 2.696 2.802 2.669 2.793 291,834 +0.18(+6.78%)
Nov 20, 2020 2.580 2.678 2.510 2.616 309,777 +0.11(+4.42%)
Nov 19, 2020 2.554 2.563 2.483 2.505 101,567 -0.06(-2.25%)
Nov 18, 2020 2.616 2.651 2.492 2.563 170,202 -0.02(-0.69%)
Nov 17, 2020 2.439 2.607 2.403 2.580 175,060 +0.13(+5.43%)
Nov 16, 2020 2.510 2.527 2.439 2.447 93,072 -0.07(-2.82%)
Nov 13, 2020 2.510 2.518 2.439 2.518 138,706 +0.01(+0.35%)
Nov 12, 2020 2.394 2.554 2.394 2.510 189,892 +0.08(+3.28%)
Nov 11, 2020 2.377 2.430 2.377 2.430 59,684 +0.05(+2.24%)
Nov 10, 2020 2.394 2.465 2.377 2.377 91,143 -0.05(-2.19%)
Nov 09, 2020 2.439 2.474 2.359 2.430 174,219 +0.04(+1.48%)
Nov 06, 2020 2.439 2.503 2.377 2.394 117,279 -0.04(-1.46%)
Nov 05, 2020 2.465 2.483 2.377 2.430 187,725 -0.04(-1.79%)
Nov 04, 2020 2.421 2.474 2.385 2.474 78,382 +0.05(+2.20%)
Nov 03, 2020 2.439 2.518 2.412 2.421 48,603 -0.04(-1.44%)
Nov 02, 2020 2.474 2.563 2.403 2.456 72,211 -0.04(-1.77%)
Oct 30, 2020 2.572 2.572 2.439 2.501 136,789 -0.09(-3.42%)
Oct 29, 2020 2.527 2.643 2.492 2.589 115,133 +0.07(+2.82%)
Oct 28, 2020 2.625 2.625 2.474 2.518 157,816 -0.11(-4.05%)
Oct 27, 2020 2.669 2.802 2.589 2.625 255,546 +0.00(+0.00%)
Oct 26, 2020 2.740 2.776 2.536 2.625 217,844 -0.11(-3.90%)
Oct 23, 2020 2.714 2.762 2.616 2.731 102,845 +0.01(+0.33%)
Oct 22, 2020 2.838 2.838 2.536 2.722 792,711 -0.13(-4.66%)
Oct 21, 2020 2.802 3.192 2.749 2.855 1,581,149 +0.13(+4.89%)
Oct 20, 2020 2.864 2.926 2.705 2.722 258,595 -0.13(-4.66%)
Oct 19, 2020 2.749 3.006 2.669 2.855 576,587 +0.13(+4.89%)
Oct 16, 2020 2.678 2.900 2.634 2.722 352,516 +0.04(+1.66%)
Oct 15, 2020 2.722 2.722 2.607 2.678 153,385 +0.02(+0.67%)
Oct 14, 2020 2.616 2.722 2.572 2.660 175,225 +0.07(+2.74%)
Oct 13, 2020 2.607 2.643 2.563 2.589 133,792 -0.02(-0.68%)
Oct 12, 2020 2.572 2.740 2.527 2.607 333,814 +0.08(+3.16%)
Oct 09, 2020 2.598 2.625 2.518 2.527 90,102 -0.05(-2.06%)
Oct 08, 2020 2.598 2.616 2.527 2.580 103,996 +0.07(+2.83%)
Oct 07, 2020 2.510 2.616 2.492 2.510 200,787 +0.01(+0.35%)
Oct 06, 2020 2.536 2.687 2.501 2.501 275,351 -0.09(-3.42%)
Oct 05, 2020 2.643 2.731 2.456 2.589 355,124 -0.05(-2.01%)
Oct 02, 2020 2.501 2.766 2.465 2.643 331,315 +0.05(+2.05%)
Oct 01, 2020 2.696 2.855 2.563 2.589 704,213 -0.36(-12.31%)
Sep 30, 2020 3.183 3.760 2.811 2.953 8,412,044 +0.26(+9.54%)
Sep 29, 2020 2.660 2.855 2.616 2.696 3,698,681 +0.04(+1.33%)
Sep 28, 2020 2.572 2.903 2.572 2.660 274,494 +0.09(+3.45%)
Sep 25, 2020 2.554 2.705 2.554 2.572 78,487 +0.04(+1.75%)
Sep 24, 2020 2.554 2.705 2.439 2.527 141,839 -0.20(-7.47%)
Sep 23, 2020 2.944 3.077 2.687 2.731 276,869 -0.16(-5.52%)
Sep 22, 2020 2.554 3.006 2.501 2.891 352,371 +0.34(+13.19%)
Sep 21, 2020 2.483 2.589 2.439 2.554 64,665 +0.04(+1.41%)
Sep 18, 2020 2.510 2.654 2.483 2.518 83,449 -0.14(-5.33%)
Sep 17, 2020 2.377 2.660 2.315 2.660 318,044 +0.22(+9.09%)
Sep 16, 2020 2.199 2.554 2.190 2.439 375,015 +0.21(+9.56%)
Sep 15, 2020 2.252 2.279 2.226 2.226 86,833 -0.04(-1.57%)
Sep 14, 2020 2.270 2.341 2.226 2.261 60,849 +0.00(+0.00%)
Sep 11, 2020 2.252 2.373 2.226 2.261 64,391 -0.03(-1.16%)
Sep 10, 2020 2.270 2.439 2.261 2.288 151,869 -0.02(-0.77%)
Sep 09, 2020 2.288 2.306 2.235 2.306 168,012 -0.05(-2.26%)
Sep 08, 2020 2.447 2.465 2.235 2.359 106,600 -0.12(-4.66%)
Sep 04, 2020 2.456 2.483 2.306 2.474 188,888 -0.08(-3.13%)
Sep 03, 2020 2.536 2.607 2.510 2.554 190,750 -0.02(-0.69%)
Sep 02, 2020 2.643 2.784 2.483 2.572 1,122,654 -0.75(-22.67%)
Sep 01, 2020 3.636 3.689 3.272 3.325 693,437 -0.31(-8.54%)
Aug 31, 2020 3.379 3.778 3.379 3.636 884,418 +0.30(+9.04%)
Aug 28, 2020 3.024 3.396 2.926 3.334 543,998 +0.32(+10.59%)
Aug 27, 2020 3.024 3.068 2.953 3.015 214,863 -0.08(-2.58%)
Aug 26, 2020 3.192 3.246 2.909 3.095 787,441 -0.10(-3.06%)
Aug 25, 2020 2.430 3.228 2.403 3.192 4,434,897 +0.80(+33.33%)
Aug 24, 2020 2.456 2.456 2.306 2.394 206,268 +0.00(+0.00%)
Aug 21, 2020 2.510 2.572 2.350 2.394 295,117 -0.09(-3.57%)
Aug 20, 2020 2.776 2.784 2.439 2.483 795,418 -0.26(-9.39%)
Aug 19, 2020 2.962 2.997 2.740 2.740 232,260 -0.25(-8.31%)
Aug 18, 2020 2.962 3.050 2.926 2.988 98,404 +0.03(+0.90%)
Aug 17, 2020 3.068 3.086 2.962 2.962 132,687 -0.04(-1.47%)
Aug 14, 2020 3.015 3.155 2.988 3.006 281,359 -0.05(-1.74%)
Aug 13, 2020 3.033 3.299 2.944 3.059 403,577 -0.01(-0.29%)
Aug 12, 2020 3.121 3.145 3.015 3.068 112,373 -0.03(-0.86%)
Aug 11, 2020 3.290 3.334 3.068 3.095 170,729 -0.20(-6.18%)
Aug 10, 2020 3.246 3.352 3.246 3.299 86,837 +0.03(+0.81%)
Aug 07, 2020 3.263 3.317 3.122 3.272 342,480 +0.02(+0.55%)
Aug 06, 2020 3.130 3.317 3.121 3.254 369,694 +0.17(+5.46%)
Aug 05, 2020 3.059 3.113 3.042 3.086 134,451 +0.03(+0.87%)
Aug 04, 2020 3.077 3.130 3.050 3.059 135,373 -0.03(-0.86%)
Aug 03, 2020 3.139 3.183 3.077 3.086 118,892 -0.04(-1.42%)
Jul 31, 2020 3.157 3.228 3.042 3.130 338,984 -0.07(-2.22%)
Jul 30, 2020 3.006 3.450 2.855 3.201 1,233,652 +0.13(+4.34%)
Jul 29, 2020 3.192 3.290 3.068 3.068 203,291 -0.10(-3.08%)
Jul 28, 2020 3.334 3.334 3.157 3.166 146,260 -0.09(-2.72%)
Jul 27, 2020 3.325 3.396 3.219 3.254 136,527 -0.03(-0.81%)
Jul 24, 2020 3.379 3.450 3.263 3.281 257,677 -0.10(-2.89%)
Jul 23, 2020 3.494 3.547 3.370 3.379 468,748 -0.16(-4.51%)
Jul 22, 2020 3.609 3.609 3.441 3.538 389,149 -0.08(-2.21%)
Jul 21, 2020 3.503 3.849 3.414 3.618 1,005,389 +0.13(+3.82%)
Jul 20, 2020 3.485 3.547 3.414 3.485 360,845 +0.01(+0.25%)
Jul 17, 2020 3.343 3.671 3.308 3.476 1,213,622 +0.10(+2.89%)
Jul 16, 2020 3.423 3.503 3.290 3.379 495,858 -0.01(-0.26%)
Jul 15, 2020 3.653 3.680 3.281 3.387 859,292 +0.17(+5.23%)
Jul 14, 2020 3.370 3.476 3.192 3.219 724,889 -0.20(-5.71%)
Jul 13, 2020 3.742 3.751 3.387 3.414 798,089 -0.33(-8.77%)
Jul 10, 2020 3.813 3.973 3.547 3.742 1,525,541 +0.13(+3.69%)
Jul 09, 2020 3.804 3.804 3.547 3.609 920,211 -0.06(-1.69%)
Jul 08, 2020 3.591 3.795 3.494 3.671 1,001,177 +0.13(+3.76%)
Jul 07, 2020 3.653 3.795 3.467 3.538 559,695 -0.18(-4.77%)
Jul 06, 2020 3.662 4.079 3.458 3.716 1,995,720 +0.27(+7.99%)
Jul 02, 2020 3.458 3.636 3.414 3.441 452,091 -0.11(-3.00%)
Jul 01, 2020 3.414 3.857 3.290 3.547 1,255,698 +0.08(+2.30%)
Jun 30, 2020 3.370 3.618 3.325 3.467 602,509 +0.04(+1.30%)
Jun 29, 2020 3.520 3.618 3.254 3.423 814,671 -0.11(-3.02%)
Jun 26, 2020 3.645 3.764 3.467 3.529 827,387 -0.27(-7.01%)
Jun 25, 2020 3.751 3.902 3.547 3.795 792,478 -0.25(-6.14%)
Jun 24, 2020 4.186 4.780 3.795 4.044 4,935,083 +0.23(+6.05%)
Jun 23, 2020 3.795 3.946 3.405 3.813 2,807,559 -0.09(-2.27%)
Jun 22, 2020 4.097 4.256 3.742 3.902 964,898 -0.50(-11.29%)
Jun 19, 2020 4.700 4.726 4.274 4.398 1,151,712 -0.13(-2.94%)
Jun 18, 2020 4.434 4.664 4.123 4.531 2,215,685 -0.17(-3.58%)
Jun 17, 2020 4.868 5.152 4.611 4.700 1,931,349 -0.42(-8.15%)
Jun 16, 2020 4.895 5.737 4.496 5.117 7,303,004 +0.04(+0.87%)
Jun 15, 2020 4.523 6.473 4.097 5.072 16,888,402 +1.04(+25.71%)
Jun 12, 2020 5.294 5.374 3.325 4.035 12,746,755 +0.58(+16.67%)
Jun 11, 2020 5.764 5.968 3.077 3.458 8,389,825 -1.68(-32.76%)
Jun 10, 2020 9.347 26.60 4.771 5.143 45,198,532 +2.53(+96.61%)
Jun 09, 2020 2.066 2.749 2.066 2.616 98,327 +0.54(+26.07%)
Jun 08, 2020 2.128 2.252 1.993 2.075 28,089 +0.08(+4.18%)
Jun 05, 2020 1.951 2.057 1.871 1.992 22,328 -0.00(-0.18%)
Jun 04, 2020 2.040 2.093 1.907 1.995 11,581 -0.04(-2.17%)
Jun 03, 2020 1.969 2.040 1.969 2.040 9,153 +0.10(+5.02%)
Jun 02, 2020 1.942 1.960 1.924 1.942 2,824 +0.01(+0.41%)
Jun 01, 2020 1.862 2.040 1.844 1.934 21,571 +0.10(+5.31%)
May 29, 2020 1.862 1.862 1.762 1.837 15,562 +0.06(+3.37%)
May 28, 2020 1.862 1.862 1.765 1.777 10,752 -0.08(-4.34%)
May 27, 2020 1.951 1.951 1.765 1.857 5,393 +0.08(+4.52%)
May 26, 2020 1.774 1.850 1.751 1.777 4,118 -0.04(-2.15%)
May 22, 2020 1.774 1.827 1.774 1.816 3,834 -0.00(-0.11%)
May 21, 2020 1.853 1.853 1.782 1.818 3,184 +0.04(+2.50%)
May 20, 2020 1.733 1.809 1.732 1.774 2,920 +0.01(+0.50%)
May 19, 2020 1.746 1.791 1.745 1.765 2,634 -0.01(-0.50%)
May 18, 2020 1.942 1.942 1.774 1.774 7,861 +0.07(+4.17%)
May 15, 2020 1.763 1.800 1.703 1.703 8,795 -0.01(-0.52%)
May 14, 2020 1.703 1.756 1.668 1.711 5,777 -0.06(-3.50%)
May 13, 2020 1.774 1.853 1.685 1.774 14,213 +0.00(+0.00%)
May 12, 2020 1.853 1.853 1.774 1.774 17,849 +0.00(+0.00%)
May 11, 2020 1.809 1.853 1.729 1.774 45,577 -0.08(-4.16%)
May 08, 2020 1.827 1.932 1.782 1.850 22,666 -0.01(-0.63%)
May 07, 2020 1.898 2.084 1.818 1.862 18,467 -0.07(-3.73%)
May 06, 2020 2.031 2.044 1.862 1.934 9,711 -0.06(-3.05%)
May 05, 2020 2.111 2.111 1.936 1.995 10,822 -0.04(-1.75%)
May 04, 2020 1.862 2.066 1.862 2.031 11,511 +0.10(+5.05%)
May 01, 2020 2.013 2.150 1.898 1.933 10,825 -0.08(-3.96%)
Apr 30, 2020 2.048 2.190 2.013 2.013 20,118 -0.12(-5.42%)
Apr 29, 2020 1.977 2.297 1.977 2.128 10,249 -0.02(-0.83%)
Apr 28, 2020 1.951 2.164 1.951 2.146 10,559 +0.02(+0.91%)
Apr 27, 2020 2.084 2.157 1.987 2.127 8,529 +0.06(+2.70%)
Apr 24, 2020 2.359 2.359 2.032 2.071 4,059 -0.15(-6.96%)
Apr 23, 2020 2.217 2.235 2.217 2.226 4,869 +0.04(+1.62%)
Apr 22, 2020 2.093 2.323 2.093 2.190 4,890 -0.03(-1.20%)
Apr 21, 2020 2.392 2.392 2.217 2.217 7,935 -0.19(-7.75%)
Apr 20, 2020 2.323 2.474 2.323 2.403 5,347 +0.04(+1.76%)
Apr 17, 2020 2.483 2.483 2.128 2.362 17,366 -0.12(-4.89%)
Apr 16, 2020 2.643 2.643 2.394 2.483 11,430 +0.01(+0.36%)
Apr 15, 2020 2.173 2.580 1.961 2.474 44,167 +0.10(+4.10%)
Apr 14, 2020 2.155 2.394 2.017 2.377 22,262 +0.21(+9.84%)
Apr 13, 2020 2.173 2.173 1.907 2.164 18,614 +0.12(+6.09%)
Apr 09, 2020 2.199 2.199 2.017 2.040 19,509 -0.08(-3.77%)
Apr 08, 2020 1.960 2.244 1.872 2.119 68,753 +0.24(+12.74%)
Apr 07, 2020 2.040 2.128 1.862 1.880 52,160 +0.02(+0.95%)
Apr 06, 2020 2.252 2.252 1.862 1.862 35,815 -0.18(-8.70%)
Apr 03, 2020 1.915 2.040 1.862 2.040 25,373 +0.12(+6.48%)
Apr 02, 2020 2.084 2.084 1.844 1.915 20,343 -0.08(-4.00%)
Apr 01, 2020 2.244 2.244 1.791 1.995 64,344 -0.27(-11.76%)
Mar 31, 2020 2.377 2.510 2.130 2.261 58,453 +0.00(+0.00%)
Mar 30, 2020 2.394 2.394 2.128 2.261 31,101 -0.12(-5.20%)
Mar 27, 2020 2.527 2.545 2.040 2.385 84,238 -0.02(-0.74%)
Mar 26, 2020 2.572 2.953 2.217 2.403 179,245 +0.09(+3.83%)
Mar 25, 2020 4.381 4.381 2.261 2.314 312,710 -0.92(-28.40%)
Mar 24, 2020 3.361 4.877 2.900 3.232 640,327 +0.55(+20.30%)
Mar 23, 2020 1.960 7.857 1.960 2.687 873,837 +1.13(+72.16%)
Mar 20, 2020 2.261 2.563 1.561 1.561 4,397 -0.51(-24.46%)
Mar 19, 2020 1.880 2.199 1.862 2.066 5,273 +0.14(+7.37%)
Mar 18, 2020 2.643 2.705 1.924 1.924 21,805 -0.76(-28.38%)
Mar 17, 2020 1.561 2.731 1.552 2.687 54,099 +1.23(+84.88%)
Mar 16, 2020 1.711 1.711 1.453 1.453 1,785 -0.26(-15.08%)
Mar 13, 2020 1.703 1.711 1.552 1.711 5,863 +0.08(+4.89%)
Mar 12, 2020 1.649 1.756 1.419 1.632 6,308 -0.62(-27.65%)
Mar 11, 2020 2.255 2.255 2.255 322 +0.00(+0.00%)
Mar 10, 2020 2.138 2.255 2.138 2.255 566 +0.30(+15.60%)
Mar 09, 2020 2.066 2.066 1.649 1.951 3,786 -0.47(-19.48%)
Mar 06, 2020 2.572 2.572 2.420 2.423 12,404 -0.12(-4.80%)
Mar 05, 2020 2.554 2.554 2.545 2.545 779 -0.08(-3.20%)
Mar 04, 2020 2.687 2.687 2.554 2.629 4,896 -0.02(-0.84%)
Mar 03, 2020 2.802 2.802 2.554 2.651 6,150 +0.10(+3.85%)
Mar 02, 2020 2.873 2.873 2.553 2.553 4,110 +0.27(+11.95%)
Feb 28, 2020 2.173 2.281 2.173 2.281 1,578 -0.52(-18.61%)
Feb 27, 2020 2.394 2.818 2.289 2.802 3,848 -0.02(-0.63%)
Feb 26, 2020 2.820 2.820 2.820 2.820 369 +0.23(+8.90%)
Feb 25, 2020 2.660 2.660 2.589 2.589 3,398 +0.02(+0.86%)
Feb 24, 2020 2.479 2.660 2.439 2.567 3,546 +0.11(+4.51%)
Feb 21, 2020 2.793 2.811 2.394 2.456 17,253 -0.34(-12.20%)
Feb 20, 2020 2.829 2.926 2.793 2.798 12,993 -0.06(-2.02%)
Feb 19, 2020 2.855 2.888 2.855 2.855 945 +0.00(+0.00%)
Feb 18, 2020 2.749 2.855 2.660 2.855 9,422 +0.09(+3.21%)
Feb 14, 2020 2.776 2.926 2.767 2.767 6,427 +0.01(+0.32%)
Feb 13, 2020 2.917 2.926 2.749 2.758 5,202 +0.03(+1.14%)
Feb 12, 2020 2.750 2.802 2.714 2.727 15,314 -0.06(-2.10%)
Feb 11, 2020 2.877 2.877 2.785 2.785 1,049 -0.01(-0.29%)
Feb 10, 2020 2.820 2.882 2.721 2.793 5,034 +0.11(+3.96%)
Feb 07, 2020 3.015 3.015 2.687 2.687 10,261 -0.15(-5.31%)
Feb 06, 2020 3.033 3.033 2.731 2.838 3,266 -0.32(-10.15%)
Feb 05, 2020 3.210 3.210 3.042 3.158 2,916 +0.07(+2.34%)
Feb 04, 2020 3.227 3.227 2.962 3.086 5,185 +0.06(+2.05%)
Feb 03, 2020 2.784 3.201 2.784 3.024 19,850 +0.36(+13.67%)
Jan 31, 2020 3.290 3.328 2.660 2.660 18,606 -0.70(-20.90%)
Jan 30, 2020 3.325 3.363 3.325 3.363 1,281 -0.08(-2.21%)
Jan 29, 2020 3.439 3.439 3.439 3.439 499 +0.15(+4.54%)
Jan 28, 2020 3.396 3.401 3.254 3.290 5,744 -0.26(-7.25%)
Jan 27, 2020 3.561 3.721 3.432 3.547 10,375 -0.14(-3.85%)
Jan 24, 2020 3.857 3.866 3.689 3.689 8,119 -0.18(-4.59%)
Jan 23, 2020 3.857 3.866 3.857 3.866 1,640 +0.01(+0.23%)
Jan 22, 2020 3.990 3.990 3.769 3.857 8,948 +0.10(+2.59%)
Jan 21, 2020 4.744 4.744 3.627 3.760 44,314 -0.98(-20.75%)
Jan 17, 2020 4.867 4.867 4.744 4.744 1,804 +0.04(+0.75%)
Jan 16, 2020 4.789 4.796 4.709 4.709 1,336 +0.00(+0.00%)
Jan 15, 2020 4.930 4.957 4.709 4.709 2,403 -0.09(-1.98%)
Jan 14, 2020 5.010 5.179 4.700 4.804 1,322 +0.09(+2.02%)
Jan 13, 2020 4.824 4.846 4.617 4.709 4,216 +0.12(+2.51%)
Jan 10, 2020 4.726 4.948 4.593 4.593 7,217 -0.18(-3.72%)
Jan 09, 2020 4.874 5.003 4.664 4.771 4,092 +0.10(+2.16%)
Jan 08, 2020 4.656 4.739 4.656 4.670 3,008 -0.00(-0.07%)
Jan 07, 2020 4.691 4.780 4.673 4.673 2,604 +0.09(+1.93%)
Jan 06, 2020 4.806 5.010 4.585 4.585 8,291 -0.38(-7.68%)
Jan 03, 2020 4.735 5.036 4.709 4.966 11,502 +0.28(+6.06%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.