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

Finvolution Group ADR (NY: FINV )

4.700 -0.080 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 31, 2022 3.877 3.877 3.723 3.795 1,083,796 +0.00(+0.00%)
May 27, 2022 3.759 3.850 3.723 3.795 356,072 -0.03(-0.71%)
May 26, 2022 3.462 3.859 3.435 3.822 525,444 +0.41(+11.87%)
May 25, 2022 3.336 3.462 3.327 3.417 591,306 +0.05(+1.61%)
May 24, 2022 3.489 3.543 3.327 3.363 547,493 -0.19(-5.33%)
May 23, 2022 3.417 3.597 3.416 3.552 520,618 +0.17(+5.07%)
May 20, 2022 3.696 3.696 3.381 3.381 411,610 -0.22(-6.02%)
May 19, 2022 3.399 3.613 3.390 3.597 255,586 +0.20(+5.84%)
May 18, 2022 3.155 3.426 3.155 3.399 517,685 +0.16(+5.01%)
May 17, 2022 3.218 3.327 3.155 3.236 727,270 +0.04(+1.13%)
May 16, 2022 3.218 3.273 3.128 3.200 643,029 -0.05(-1.66%)
May 13, 2022 3.273 3.381 3.200 3.255 693,901 +0.05(+1.40%)
May 12, 2022 3.291 3.291 3.065 3.209 827,074 -0.13(-3.78%)
May 11, 2022 3.327 3.390 3.245 3.336 885,173 +0.02(+0.54%)
May 10, 2022 3.300 3.354 3.200 3.318 721,747 +0.11(+3.37%)
May 09, 2022 3.245 3.318 3.182 3.209 436,553 -0.13(-3.78%)
May 06, 2022 3.444 3.489 3.273 3.336 461,728 -0.09(-2.63%)
May 05, 2022 3.552 3.570 3.381 3.426 522,349 -0.27(-7.32%)
May 04, 2022 3.426 3.696 3.390 3.696 848,719 +0.28(+8.18%)
May 03, 2022 3.399 3.489 3.291 3.417 514,616 +0.03(+0.80%)
May 02, 2022 3.372 3.498 3.327 3.390 557,803 +0.00(+0.00%)
Apr 29, 2022 3.498 3.580 3.372 3.390 566,097 +0.08(+2.45%)
Apr 28, 2022 3.291 3.336 3.218 3.309 510,147 +0.03(+0.82%)
Apr 27, 2022 3.417 3.435 3.236 3.282 406,468 -0.04(-1.09%)
Apr 26, 2022 3.227 3.372 3.227 3.318 509,173 +0.14(+4.55%)
Apr 25, 2022 3.182 3.264 3.173 3.173 566,033 -0.11(-3.30%)
Apr 22, 2022 3.336 3.435 3.282 3.282 405,052 +0.02(+0.55%)
Apr 21, 2022 3.408 3.489 3.245 3.264 501,342 -0.16(-4.74%)
Apr 20, 2022 3.345 3.489 3.345 3.426 391,463 +0.03(+0.80%)
Apr 19, 2022 3.236 3.408 3.209 3.399 298,459 +0.14(+4.43%)
Apr 18, 2022 3.291 3.336 3.200 3.255 318,912 -0.09(-2.70%)
Apr 14, 2022 3.336 3.363 3.264 3.345 388,807 -0.01(-0.27%)
Apr 13, 2022 3.426 3.471 3.354 3.354 591,600 -0.11(-3.13%)
Apr 12, 2022 3.426 3.471 3.354 3.462 836,562 +0.25(+7.71%)
Apr 11, 2022 3.282 3.367 3.214 3.214 864,643 -0.11(-3.33%)
Apr 08, 2022 3.325 3.384 3.274 3.325 378,352 +0.01(+0.26%)
Apr 07, 2022 3.316 3.367 3.210 3.316 612,765 +0.00(+0.00%)
Apr 06, 2022 3.367 3.410 3.188 3.316 917,442 -0.06(-1.77%)
Apr 05, 2022 3.640 3.640 3.376 3.376 535,098 -0.26(-7.04%)
Apr 04, 2022 3.581 3.662 3.513 3.632 497,660 +0.18(+5.19%)
Apr 01, 2022 3.538 3.619 3.436 3.453 524,156 +0.07(+2.02%)
Mar 31, 2022 3.487 3.504 3.384 3.384 649,385 -0.14(-4.11%)
Mar 30, 2022 3.512 3.657 3.470 3.529 637,423 -0.09(-2.36%)
Mar 29, 2022 3.598 3.683 3.563 3.615 732,540 +0.13(+3.67%)
Mar 28, 2022 3.453 3.598 3.423 3.487 511,651 +0.07(+2.00%)
Mar 25, 2022 3.521 3.555 3.380 3.419 728,906 -0.14(-4.07%)
Mar 24, 2022 3.546 3.649 3.436 3.563 669,879 -0.09(-2.56%)
Mar 23, 2022 3.555 3.819 3.512 3.657 873,273 +0.09(+2.39%)
Mar 22, 2022 3.546 3.657 3.470 3.572 1,144,170 +0.18(+5.28%)
Mar 21, 2022 3.546 3.657 3.384 3.393 1,016,483 -0.20(-5.46%)
Mar 18, 2022 3.581 3.725 3.538 3.589 1,345,902 +0.03(+0.72%)
Mar 17, 2022 3.683 3.828 3.367 3.563 1,992,836 -0.32(-8.33%)
Mar 16, 2022 3.086 4.126 3.026 3.887 5,381,358 +1.16(+42.50%)
Mar 15, 2022 2.472 2.839 2.361 2.728 1,867,121 +0.22(+8.84%)
Mar 14, 2022 2.600 2.626 2.285 2.506 2,926,959 -0.12(-4.55%)
Mar 11, 2022 3.069 3.099 2.604 2.626 1,429,203 -0.38(-12.50%)
Mar 10, 2022 3.095 3.146 2.958 3.001 1,902,314 -0.15(-4.86%)
Mar 09, 2022 3.069 3.205 3.039 3.154 741,851 +0.18(+6.02%)
Mar 08, 2022 2.830 3.018 2.779 2.975 890,955 +0.14(+5.12%)
Mar 07, 2022 2.941 3.009 2.830 2.830 1,363,463 -0.11(-3.77%)
Mar 04, 2022 3.180 3.205 2.941 2.941 1,570,882 -0.29(-8.97%)
Mar 03, 2022 3.299 3.299 3.171 3.231 1,065,181 -0.09(-2.82%)
Mar 02, 2022 3.359 3.380 3.265 3.325 606,107 -0.04(-1.27%)
Mar 01, 2022 3.478 3.478 3.299 3.367 803,758 -0.10(-2.95%)
Feb 28, 2022 3.538 3.563 3.419 3.470 909,053 -0.10(-2.86%)
Feb 25, 2022 3.674 3.581 3.495 3.572 757,859 -0.09(-2.56%)
Feb 24, 2022 3.410 3.666 3.393 3.666 797,859 +0.00(+0.00%)
Feb 23, 2022 3.717 3.768 3.653 3.666 623,699 +0.02(+0.47%)
Feb 22, 2022 3.708 3.724 3.615 3.649 551,933 -0.09(-2.51%)
Feb 18, 2022 3.742 0 -0.11(-2.88%)
Feb 17, 2022 3.794 3.939 3.794 3.853 561,169 +0.04(+1.12%)
Feb 16, 2022 3.794 3.836 3.738 3.811 347,319 +0.00(+0.00%)
Feb 15, 2022 3.725 3.836 3.708 3.811 716,990 +0.17(+4.68%)
Feb 14, 2022 3.700 3.760 3.623 3.640 454,808 -0.05(-1.39%)
Feb 11, 2022 3.708 3.836 3.666 3.691 597,549 +0.01(+0.23%)
Feb 10, 2022 3.615 3.811 3.615 3.683 496,041 +0.01(+0.23%)
Feb 09, 2022 3.546 3.708 3.521 3.674 1,111,685 +0.19(+5.38%)
Feb 08, 2022 3.325 3.508 3.325 3.487 930,875 +0.14(+4.34%)
Feb 07, 2022 3.401 3.444 3.325 3.342 924,396 -0.09(-2.73%)
Feb 04, 2022 3.350 3.474 3.342 3.436 778,705 +0.09(+2.54%)
Feb 03, 2022 3.367 3.325 3.350 969,560 -0.08(-2.24%)
Feb 02, 2022 3.572 3.598 3.376 3.427 1,259,356 -0.10(-2.90%)
Feb 01, 2022 3.419 3.563 3.419 3.529 2,006,012 +0.16(+4.81%)
Jan 31, 2022 3.112 3.414 3.367 3,052,813 +0.27(+8.82%)
Jan 28, 2022 3.129 3.171 2.984 3.095 2,270,509 -0.03(-0.82%)
Jan 27, 2022 3.401 3.444 3.031 3.120 2,964,153 -0.26(-7.58%)
Jan 26, 2022 3.512 3.555 3.325 3.376 2,309,691 -0.12(-3.41%)
Jan 25, 2022 3.487 3.585 3.461 3.495 1,436,672 -0.05(-1.44%)
Jan 24, 2022 3.666 3.666 3.427 3.546 1,823,705 -0.23(-6.09%)
Jan 21, 2022 3.939 3.964 3.747 3.777 924,859 -0.11(-2.85%)
Jan 20, 2022 3.998 4.015 3.870 3.887 1,658,928 +0.08(+2.01%)
Jan 19, 2022 3.862 3.947 3.785 3.811 1,083,942 -0.03(-0.67%)
Jan 18, 2022 3.930 3.939 3.811 3.836 869,734 -0.07(-1.75%)
Jan 14, 2022 3.904 0 -0.08(-1.93%)
Jan 13, 2022 4.160 4.203 3.943 3.981 1,017,547 -0.14(-3.51%)
Jan 12, 2022 3.981 4.186 3.964 4.126 1,568,765 +0.15(+3.86%)
Jan 11, 2022 4.015 4.096 3.939 3.973 1,345,216 -0.02(-0.43%)
Jan 10, 2022 4.058 4.186 3.934 3.990 1,426,035 -0.01(-0.21%)
Jan 07, 2022 4.066 4.109 3.943 3.998 2,639,799 -0.06(-1.47%)
Jan 06, 2022 3.981 4.143 3.904 4.058 1,622,857 +0.11(+2.81%)
Jan 05, 2022 4.049 4.109 3.862 3.947 1,449,494 -0.21(-5.12%)
Jan 04, 2022 4.280 4.339 4.075 4.160 1,422,099 -0.13(-2.98%)
Jan 03, 2022 4.271 4.365 4.203 4.288 507,709 +0.09(+2.03%)
Dec 31, 2021 4.203 4.305 4.143 4.203 773,858 +0.03(+0.61%)
Dec 30, 2021 4.007 4.254 3.990 4.177 1,779,964 +0.18(+4.48%)
Dec 29, 2021 4.126 4.160 3.956 3.998 980,237 -0.13(-3.10%)
Dec 28, 2021 4.177 4.233 4.109 4.126 746,888 -0.03(-0.82%)
Dec 27, 2021 4.203 4.220 3.922 4.160 876,451 -0.02(-0.41%)
Dec 23, 2021 4.160 4.218 4.109 4.177 1,536,740 +0.02(+0.41%)
Dec 22, 2021 4.126 4.211 4.024 4.160 709,003 -0.02(-0.41%)
Dec 21, 2021 3.998 4.207 3.998 4.177 1,197,771 +0.18(+4.48%)
Dec 20, 2021 4.220 4.280 3.998 3.998 1,587,079 -0.43(-9.63%)
Dec 17, 2021 4.228 4.424 4.173 4.424 3,517,601 +0.09(+1.96%)
Dec 16, 2021 4.476 4.706 4.301 4.339 1,299,792 -0.10(-2.30%)
Dec 15, 2021 4.424 4.476 4.305 4.442 1,343,301 -0.08(-1.70%)
Dec 14, 2021 4.595 4.672 4.501 4.518 1,607,291 -0.14(-2.93%)
Dec 13, 2021 4.765 4.804 4.552 4.655 2,118,918 -0.27(-5.54%)
Dec 10, 2021 4.825 4.927 4.731 4.927 1,788,955 +0.09(+1.94%)
Dec 09, 2021 4.902 5.030 4.834 4.834 1,710,269 -0.03(-0.70%)
Dec 08, 2021 4.783 4.962 4.689 4.868 1,190,967 +0.13(+2.70%)
Dec 07, 2021 4.578 4.825 4.578 4.740 1,755,989 +0.22(+4.91%)
Dec 06, 2021 4.518 4.552 4.373 4.518 2,072,759 -0.05(-1.12%)
Dec 03, 2021 4.748 4.868 4.407 4.569 4,208,497 -0.32(-6.46%)
Dec 02, 2021 4.953 4.987 4.753 4.885 1,107,630 -0.02(-0.35%)
Dec 01, 2021 5.098 5.132 4.876 4.902 1,073,586 -0.10(-2.04%)
Nov 30, 2021 5.013 5.089 4.783 5.004 2,084,923 -0.02(-0.34%)
Nov 29, 2021 5.072 5.115 4.962 5.021 1,207,467 -0.08(-1.50%)
Nov 26, 2021 5.038 5.158 4.945 5.098 1,368,652 -0.10(-1.97%)
Nov 24, 2021 5.226 5.294 5.132 5.200 1,275,272 -0.04(-0.81%)
Nov 23, 2021 5.286 5.341 5.081 5.243 1,729,775 +0.02(+0.33%)
Nov 22, 2021 5.277 5.388 5.102 5.226 1,475,761 -0.06(-1.13%)
Nov 19, 2021 5.320 5.413 5.209 5.286 1,286,929 -0.04(-0.80%)
Nov 18, 2021 5.601 5.337 5.200 5.328 2,456,723 -0.35(-6.16%)
Nov 17, 2021 5.797 5.814 5.524 5.678 1,729,761 -0.10(-1.77%)
Nov 16, 2021 5.746 5.840 5.558 5.780 1,040,068 +0.08(+1.35%)
Nov 15, 2021 6.155 6.249 5.703 5.703 1,041,446 -0.05(-0.89%)
Nov 12, 2021 5.661 5.865 5.601 5.754 1,044,968 +0.12(+2.12%)
Nov 11, 2021 5.550 5.746 5.499 5.635 1,617,469 +0.14(+2.64%)
Nov 10, 2021 5.618 5.490 1,435,366 -0.06(-1.08%)
Nov 09, 2021 5.337 5.609 5.274 5.550 1,630,066 +0.22(+4.16%)
Nov 08, 2021 5.303 5.439 5.286 5.328 1,110,867 +0.08(+1.46%)
Nov 05, 2021 5.175 5.379 5.175 5.251 967,743 +0.06(+1.15%)
Nov 04, 2021 5.166 5.243 5.081 5.192 945,306 +0.03(+0.66%)
Nov 03, 2021 5.166 5.247 5.115 5.158 1,403,320 -0.03(-0.66%)
Nov 02, 2021 5.328 5.328 5.030 5.192 1,837,615 -0.16(-3.03%)
Nov 01, 2021 5.260 5.422 5.217 5.354 1,385,108 +0.14(+2.61%)
Oct 29, 2021 5.294 5.319 5.124 5.217 1,122,699 -0.10(-1.92%)
Oct 28, 2021 5.286 5.328 5.132 5.320 1,147,230 +0.00(+0.00%)
Oct 27, 2021 5.328 5.413 5.217 5.320 1,219,056 -0.10(-1.89%)
Oct 26, 2021 5.567 5.422 1,538,645 -0.09(-1.55%)
Oct 25, 2021 5.482 5.627 5.422 5.507 1,442,085 +0.03(+0.62%)
Oct 22, 2021 5.507 5.618 5.413 5.473 1,388,748 +0.02(+0.31%)
Oct 21, 2021 5.345 5.639 5.311 5.456 1,422,280 +0.15(+2.89%)
Oct 20, 2021 5.354 5.524 5.286 5.303 2,266,220 +0.25(+4.89%)
Oct 19, 2021 4.953 5.149 4.927 5.055 1,273,890 +0.08(+1.54%)
Oct 18, 2021 4.859 4.996 4.855 4.979 921,962 +0.12(+2.46%)
Oct 15, 2021 5.021 5.021 4.791 4.859 881,910 -0.09(-1.72%)
Oct 14, 2021 5.115 5.115 4.757 4.945 1,702,518 -0.21(-4.13%)
Oct 13, 2021 5.200 5.226 5.072 5.158 973,893 -0.01(-0.16%)
Oct 12, 2021 5.158 5.268 5.038 5.166 1,270,403 +0.02(+0.33%)
Oct 11, 2021 5.072 5.413 5.072 5.149 2,191,554 +0.14(+2.90%)
Oct 08, 2021 4.817 5.166 4.817 5.004 1,250,376 +0.20(+4.26%)
Oct 07, 2021 4.859 4.962 4.774 4.800 2,235,345 +0.08(+1.62%)
Oct 06, 2021 4.731 4.765 4.578 4.723 971,981 -0.14(-2.81%)
Oct 05, 2021 4.680 4.902 4.672 4.859 668,428 +0.22(+4.78%)
Oct 04, 2021 4.808 4.834 4.565 4.638 791,494 -0.23(-4.73%)
Oct 01, 2021 4.774 4.927 4.689 4.868 1,390,842 +0.06(+1.24%)
Sep 30, 2021 4.714 4.925 4.697 4.808 945,605 +0.11(+2.36%)
Sep 29, 2021 4.723 4.798 4.672 4.697 508,603 -0.02(-0.36%)
Sep 28, 2021 4.876 4.979 4.697 4.714 1,234,081 -0.20(-4.16%)
Sep 27, 2021 4.979 4.996 4.757 4.919 1,245,508 -0.04(-0.86%)
Sep 24, 2021 5.047 5.047 4.893 4.962 1,149,427 -0.10(-2.02%)
Sep 23, 2021 5.047 5.115 4.987 5.064 924,915 +0.08(+1.54%)
Sep 22, 2021 4.876 5.055 4.834 4.987 1,008,384 +0.24(+5.03%)
Sep 21, 2021 4.851 4.936 4.731 4.748 1,855,880 +0.03(+0.54%)
Sep 20, 2021 4.791 4.791 4.469 4.723 2,794,291 -0.22(-4.48%)
Sep 17, 2021 4.970 5.047 4.885 4.945 7,868,147 -0.03(-0.51%)
Sep 16, 2021 5.013 5.081 4.876 4.970 1,197,118 -0.03(-0.51%)
Sep 15, 2021 4.834 5.089 4.800 4.996 1,623,017 +0.15(+3.17%)
Sep 14, 2021 5.098 5.175 4.808 4.842 1,829,325 -0.24(-4.70%)
Sep 13, 2021 5.200 5.260 4.962 5.081 1,940,712 -0.20(-3.72%)
Sep 10, 2021 5.396 5.601 5.196 5.277 1,480,826 -0.07(-1.28%)
Sep 09, 2021 5.226 5.413 5.192 5.345 2,601,293 +0.03(+0.48%)
Sep 08, 2021 5.337 5.345 5.141 5.320 1,746,195 +0.01(+0.16%)
Sep 07, 2021 5.447 5.801 5.303 5.311 20,187,256 +0.01(+0.16%)
Sep 03, 2021 5.286 5.447 5.166 5.303 1,525,886 -0.02(-0.32%)
Sep 02, 2021 5.243 5.490 5.158 5.320 1,356,931 +0.03(+0.48%)
Sep 01, 2021 5.226 5.439 5.217 5.294 1,019,562 +0.10(+1.97%)
Aug 31, 2021 5.047 5.294 5.038 5.192 1,406,658 +0.15(+3.05%)
Aug 30, 2021 5.200 5.205 4.902 5.038 1,220,269 -0.14(-2.64%)
Aug 27, 2021 5.021 5.175 4.876 5.175 1,602,325 +0.16(+3.23%)
Aug 26, 2021 5.141 5.217 4.970 5.013 1,376,569 -0.12(-2.33%)
Aug 25, 2021 5.388 5.401 5.030 5.132 2,665,898 -0.23(-4.29%)
Aug 24, 2021 5.141 5.465 5.064 5.362 2,993,043 +0.19(+3.62%)
Aug 23, 2021 5.430 5.533 4.987 5.175 2,693,421 +0.25(+5.02%)
Aug 20, 2021 4.979 5.311 4.902 4.927 3,808,230 +0.02(+0.35%)
Aug 19, 2021 4.800 4.919 4.659 4.910 2,263,228 -0.01(-0.17%)
Aug 18, 2021 4.962 5.047 4.791 4.919 1,643,873 -0.04(-0.86%)
Aug 17, 2021 4.604 4.962 4.535 4.962 1,407,507 -0.04(-0.85%)
Aug 16, 2021 5.115 5.115 4.851 5.004 2,490,972 -0.17(-3.29%)
Aug 13, 2021 5.286 5.315 5.115 5.175 1,127,848 -0.12(-2.25%)
Aug 12, 2021 5.413 5.413 5.180 5.294 931,000 -0.14(-2.66%)
Aug 11, 2021 5.567 5.563 5.320 5.439 1,210,206 +0.00(+0.00%)
Aug 10, 2021 5.703 5.797 5.439 5.439 1,520,911 -0.20(-3.48%)
Aug 09, 2021 5.609 5.737 5.422 5.635 1,116,264 +0.29(+5.42%)
Aug 06, 2021 5.482 5.524 5.239 5.345 1,592,771 -0.08(-1.41%)
Aug 05, 2021 5.447 5.541 5.337 5.422 1,358,394 -0.05(-0.93%)
Aug 04, 2021 5.609 5.678 5.422 5.473 1,273,099 -0.08(-1.38%)
Aug 03, 2021 5.533 5.592 5.405 5.550 1,497,368 +0.03(+0.62%)
Aug 02, 2021 5.644 5.695 5.482 5.516 1,578,976 -0.05(-0.92%)
Jul 30, 2021 5.354 5.737 5.320 5.567 3,067,194 -0.06(-1.06%)
Jul 29, 2021 6.206 6.206 5.609 5.627 2,806,449 -0.53(-8.59%)
Jul 28, 2021 5.968 6.257 5.857 6.155 2,353,633 +0.37(+6.33%)
Jul 27, 2021 5.874 5.950 5.499 5.788 2,875,970 -0.24(-3.96%)
Jul 26, 2021 5.703 6.155 5.601 6.027 2,229,769 -0.05(-0.84%)
Jul 23, 2021 6.249 6.249 5.891 6.078 2,003,153 -0.49(-7.40%)
Jul 22, 2021 6.760 6.760 6.274 6.564 1,828,008 -0.15(-2.28%)
Jul 21, 2021 6.377 6.846 6.351 6.718 2,090,085 +0.38(+5.91%)
Jul 20, 2021 6.394 6.428 6.189 6.343 1,963,126 -0.08(-1.20%)
Jul 19, 2021 6.394 6.436 6.138 6.419 2,085,662 -0.12(-1.83%)
Jul 16, 2021 6.829 6.846 6.343 6.539 1,596,461 -0.29(-4.24%)
Jul 15, 2021 6.658 6.897 6.615 6.829 1,484,084 +0.13(+1.91%)
Jul 14, 2021 6.709 6.939 6.607 6.701 1,490,165 +0.07(+1.03%)
Jul 13, 2021 6.794 7.042 6.590 6.632 1,857,483 -0.10(-1.52%)
Jul 12, 2021 6.794 6.938 6.539 6.735 1,468,138 -0.03(-0.38%)
Jul 09, 2021 7.076 7.093 6.463 6.760 2,410,078 -0.08(-1.12%)
Jul 08, 2021 6.488 6.871 6.368 6.837 4,684,061 -0.66(-8.86%)
Jul 07, 2021 7.528 7.715 7.417 7.502 2,034,983 +0.08(+1.03%)
Jul 06, 2021 6.973 7.528 6.948 7.425 2,027,138 +0.03(+0.35%)
Jul 02, 2021 7.988 7.988 7.333 7.400 2,623,996 -0.73(-9.01%)
Jul 01, 2021 8.099 8.423 7.903 8.133 2,549,593 +0.02(+0.21%)
Jun 30, 2021 7.945 8.244 7.715 8.116 1,776,481 +0.06(+0.74%)
Jun 29, 2021 8.099 8.116 7.647 8.056 1,406,145 -0.09(-1.05%)
Jun 28, 2021 8.056 8.201 7.988 8.141 1,047,642 +0.15(+1.92%)
Jun 25, 2021 8.124 8.269 7.911 7.988 1,170,634 -0.09(-1.06%)
Jun 24, 2021 8.184 8.199 7.903 8.073 1,873,504 -0.07(-0.84%)
Jun 23, 2021 7.954 8.158 7.681 8.141 1,582,130 +0.27(+3.47%)
Jun 22, 2021 7.766 7.928 7.387 7.869 3,139,641 +0.20(+2.56%)
Jun 21, 2021 8.576 8.576 7.366 7.673 4,590,620 -0.77(-9.09%)
Jun 18, 2021 8.610 8.653 8.312 8.440 4,858,663 -0.07(-0.80%)
Jun 17, 2021 8.210 8.875 8.065 8.508 5,636,607 +0.48(+5.94%)
Jun 16, 2021 7.860 8.261 7.587 8.031 3,555,038 +0.06(+0.75%)
Jun 15, 2021 8.014 8.303 7.698 7.971 5,059,793 +0.11(+1.41%)
Jun 14, 2021 7.161 7.979 7.152 7.860 8,687,892 +0.80(+11.35%)
Jun 11, 2021 6.948 7.127 6.735 7.059 1,902,590 +0.16(+2.35%)
Jun 10, 2021 7.417 7.792 6.880 6.897 4,252,908 -0.43(-5.93%)
Jun 09, 2021 7.067 7.655 7.059 7.332 4,809,459 +0.22(+3.12%)
Jun 08, 2021 7.161 7.178 6.624 7.110 2,596,048 +0.05(+0.72%)
Jun 07, 2021 7.357 7.374 6.871 7.059 3,207,413 -0.30(-4.06%)
Jun 04, 2021 6.922 7.476 6.914 7.357 2,725,364 +0.51(+7.47%)
Jun 03, 2021 7.016 7.144 6.692 6.846 1,740,138 -0.33(-4.63%)
Jun 02, 2021 7.161 7.417 7.008 7.178 2,733,828 +0.10(+1.45%)
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.