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 )

5.660 +0.070 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2020 3.119 3.349 3.078 3.209 650,942 +0.04(+1.30%)
Jun 29, 2020 3.259 3.349 3.012 3.168 880,159 -0.10(-3.01%)
Jun 26, 2020 3.373 3.484 3.209 3.267 893,897 -0.25(-7.01%)
Jun 25, 2020 3.472 3.611 3.283 3.513 856,182 -0.23(-6.14%)
Jun 24, 2020 3.874 4.424 3.513 3.743 5,331,793 +0.21(+6.05%)
Jun 23, 2020 3.513 3.652 3.152 3.529 3,033,247 -0.08(-2.27%)
Jun 22, 2020 3.792 3.940 3.464 3.611 1,042,462 -0.46(-11.29%)
Jun 19, 2020 4.350 4.375 3.956 4.071 1,244,293 -0.12(-2.94%)
Jun 18, 2020 4.104 4.317 3.817 4.194 2,393,794 -0.16(-3.58%)
Jun 17, 2020 4.506 4.769 4.268 4.350 2,086,603 -0.39(-8.15%)
Jun 16, 2020 4.531 5.310 4.161 4.736 7,890,062 +0.04(+0.87%)
Jun 15, 2020 4.186 5.992 3.792 4.695 18,245,990 +0.96(+25.71%)
Jun 12, 2020 4.900 4.974 3.078 3.735 13,771,414 +0.53(+16.67%)
Jun 11, 2020 5.335 5.524 2.848 3.201 9,064,248 -1.56(-32.76%)
Jun 10, 2020 8.651 24.62 4.416 4.761 48,831,852 +2.34(+96.61%)
Jun 09, 2020 1.912 2.544 1.912 2.421 106,232 +0.50(+26.07%)
Jun 08, 2020 1.970 2.085 1.845 1.921 30,347 +0.08(+4.18%)
Jun 05, 2020 1.806 1.904 1.732 1.843 24,123 -0.00(-0.18%)
Jun 04, 2020 1.888 1.937 1.765 1.847 12,512 -0.04(-2.17%)
Jun 03, 2020 1.822 1.888 1.822 1.888 9,889 +0.09(+5.02%)
Jun 02, 2020 1.798 1.814 1.781 1.798 3,051 +0.01(+0.41%)
Jun 01, 2020 1.724 1.888 1.707 1.790 23,305 +0.09(+5.31%)
May 29, 2020 1.724 1.724 1.631 1.700 16,813 +0.06(+3.37%)
May 28, 2020 1.724 1.724 1.633 1.644 11,616 -0.07(-4.34%)
May 27, 2020 1.806 1.806 1.633 1.719 5,827 +0.07(+4.52%)
May 26, 2020 1.642 1.712 1.621 1.645 4,449 -0.04(-2.15%)
May 22, 2020 1.642 1.691 1.642 1.681 4,142 -0.00(-0.11%)
May 21, 2020 1.715 1.715 1.650 1.683 3,440 +0.04(+2.50%)
May 20, 2020 1.604 1.674 1.603 1.642 3,155 +0.01(+0.50%)
May 19, 2020 1.617 1.658 1.615 1.633 2,846 -0.01(-0.50%)
May 18, 2020 1.798 1.798 1.642 1.642 8,493 +0.07(+4.17%)
May 15, 2020 1.631 1.666 1.576 1.576 9,503 -0.01(-0.52%)
May 14, 2020 1.576 1.625 1.544 1.584 6,241 -0.06(-3.50%)
May 13, 2020 1.642 1.715 1.560 1.642 15,355 +0.00(+0.00%)
May 12, 2020 1.715 1.715 1.642 1.642 19,283 +0.00(+0.00%)
May 11, 2020 1.674 1.715 1.601 1.642 49,241 -0.07(-4.16%)
May 08, 2020 1.691 1.788 1.650 1.713 24,488 -0.01(-0.63%)
May 07, 2020 1.756 1.929 1.683 1.724 19,951 -0.07(-3.73%)
May 06, 2020 1.880 1.892 1.724 1.790 10,492 -0.06(-3.05%)
May 05, 2020 1.953 1.953 1.792 1.847 11,692 -0.03(-1.75%)
May 04, 2020 1.724 1.912 1.724 1.880 12,436 +0.09(+5.05%)
May 01, 2020 1.863 1.990 1.756 1.789 11,696 -0.07(-3.96%)
Apr 30, 2020 1.896 2.027 1.863 1.863 21,735 -0.11(-5.42%)
Apr 29, 2020 1.830 2.126 1.830 1.970 11,073 -0.02(-0.83%)
Apr 28, 2020 1.806 2.003 1.806 1.986 11,408 +0.02(+0.91%)
Apr 27, 2020 1.929 1.996 1.839 1.968 9,215 +0.05(+2.70%)
Apr 24, 2020 2.183 2.183 1.881 1.917 4,386 -0.14(-6.96%)
Apr 23, 2020 2.052 2.068 2.052 2.060 5,260 +0.03(+1.62%)
Apr 22, 2020 1.937 2.150 1.937 2.027 5,283 -0.02(-1.20%)
Apr 21, 2020 2.214 2.214 2.052 2.052 8,573 -0.17(-7.75%)
Apr 20, 2020 2.150 2.290 2.150 2.224 5,777 +0.04(+1.76%)
Apr 17, 2020 2.298 2.298 1.970 2.186 18,762 -0.11(-4.89%)
Apr 16, 2020 2.446 2.446 2.216 2.298 12,349 +0.01(+0.36%)
Apr 15, 2020 2.011 2.388 1.815 2.290 47,717 +0.09(+4.10%)
Apr 14, 2020 1.995 2.216 1.866 2.200 24,052 +0.20(+9.84%)
Apr 13, 2020 2.011 2.011 1.765 2.003 20,111 +0.11(+6.09%)
Apr 09, 2020 2.036 2.036 1.867 1.888 21,077 -0.07(-3.77%)
Apr 08, 2020 1.814 2.077 1.732 1.962 74,279 +0.22(+12.74%)
Apr 07, 2020 1.888 1.970 1.724 1.740 56,353 +0.02(+0.95%)
Apr 06, 2020 2.085 2.085 1.724 1.724 38,694 -0.16(-8.70%)
Apr 03, 2020 1.773 1.888 1.724 1.888 27,412 +0.11(+6.48%)
Apr 02, 2020 1.929 1.929 1.707 1.773 21,978 -0.07(-4.00%)
Apr 01, 2020 2.077 2.077 1.658 1.847 69,517 -0.25(-11.76%)
Mar 31, 2020 2.200 2.323 1.971 2.093 63,152 +0.00(+0.00%)
Mar 30, 2020 2.216 2.216 1.970 2.093 33,601 -0.11(-5.20%)
Mar 27, 2020 2.339 2.356 1.888 2.208 91,010 -0.02(-0.74%)
Mar 26, 2020 2.380 2.733 2.052 2.224 193,654 +0.08(+3.83%)
Mar 25, 2020 4.055 4.055 2.093 2.142 337,847 -0.85(-28.40%)
Mar 24, 2020 3.111 4.514 2.684 2.992 691,800 +0.50(+20.30%)
Mar 23, 2020 1.814 7.272 1.814 2.487 944,081 +1.04(+72.16%)
Mar 20, 2020 2.093 2.372 1.445 1.445 4,751 -0.47(-24.46%)
Mar 19, 2020 1.740 2.036 1.724 1.912 5,696 +0.13(+7.37%)
Mar 18, 2020 2.446 2.503 1.781 1.781 23,557 -0.71(-28.38%)
Mar 17, 2020 1.445 2.528 1.436 2.487 58,448 +1.14(+84.88%)
Mar 16, 2020 1.584 1.584 1.345 1.345 1,928 -0.24(-15.08%)
Mar 13, 2020 1.576 1.584 1.436 1.584 6,335 +0.07(+4.89%)
Mar 12, 2020 1.527 1.625 1.313 1.510 6,815 -0.58(-27.65%)
Mar 11, 2020 2.087 2.087 2.087 348 +0.00(+0.00%)
Mar 10, 2020 1.979 2.087 1.979 2.087 611 +0.28(+15.60%)
Mar 09, 2020 1.912 1.912 1.527 1.806 4,091 -0.44(-19.48%)
Mar 06, 2020 2.380 2.380 2.240 2.243 13,401 -0.11(-4.80%)
Mar 05, 2020 2.364 2.364 2.356 2.356 841 -0.08(-3.20%)
Mar 04, 2020 2.487 2.487 2.364 2.434 5,290 -0.02(-0.84%)
Mar 03, 2020 2.594 2.594 2.364 2.454 6,644 +0.09(+3.85%)
Mar 02, 2020 2.659 2.659 2.363 2.363 4,440 +0.25(+11.95%)
Feb 28, 2020 2.011 2.111 2.011 2.111 1,705 -0.48(-18.61%)
Feb 27, 2020 2.216 2.608 2.119 2.594 4,158 -0.02(-0.63%)
Feb 26, 2020 2.610 2.610 2.610 2.610 399 +0.21(+8.90%)
Feb 25, 2020 2.462 2.462 2.397 2.397 3,672 +0.02(+0.86%)
Feb 24, 2020 2.295 2.462 2.257 2.376 3,831 +0.10(+4.51%)
Feb 21, 2020 2.585 2.602 2.216 2.274 18,640 -0.32(-12.20%)
Feb 20, 2020 2.618 2.709 2.585 2.590 14,037 -0.05(-2.02%)
Feb 19, 2020 2.643 2.673 2.643 2.643 1,020 +0.00(+0.00%)
Feb 18, 2020 2.544 2.643 2.462 2.643 10,180 +0.08(+3.20%)
Feb 14, 2020 2.569 2.709 2.561 2.561 6,944 +0.01(+0.32%)
Feb 13, 2020 2.700 2.709 2.544 2.553 5,620 +0.03(+1.14%)
Feb 12, 2020 2.545 2.594 2.512 2.524 16,545 -0.05(-2.10%)
Feb 11, 2020 2.663 2.663 2.578 2.578 1,134 -0.01(-0.29%)
Feb 10, 2020 2.610 2.668 2.519 2.585 5,438 +0.10(+3.96%)
Feb 07, 2020 2.791 2.791 2.487 2.487 11,086 -0.14(-5.31%)
Feb 06, 2020 2.807 2.807 2.528 2.627 3,529 -0.30(-10.15%)
Feb 05, 2020 2.971 2.971 2.815 2.923 3,150 +0.07(+2.34%)
Feb 04, 2020 2.987 2.987 2.741 2.856 5,601 +0.06(+2.05%)
Feb 03, 2020 2.577 2.963 2.577 2.799 21,446 +0.34(+13.67%)
Jan 31, 2020 3.045 3.081 2.462 2.462 20,102 -0.65(-20.90%)
Jan 30, 2020 3.078 3.113 3.078 3.113 1,384 -0.07(-2.21%)
Jan 29, 2020 3.184 3.184 3.184 3.184 539 +0.14(+4.54%)
Jan 28, 2020 3.144 3.148 3.011 3.045 6,206 -0.24(-7.25%)
Jan 27, 2020 3.296 3.444 3.176 3.283 11,209 -0.13(-3.85%)
Jan 24, 2020 3.570 3.579 3.414 3.414 8,772 -0.16(-4.59%)
Jan 23, 2020 3.570 3.579 3.570 3.579 1,772 +0.01(+0.23%)
Jan 22, 2020 3.694 3.694 3.488 3.570 9,667 +0.09(+2.59%)
Jan 21, 2020 4.391 4.391 3.357 3.480 47,877 -0.91(-20.75%)
Jan 17, 2020 4.505 4.505 4.391 4.391 1,949 +0.03(+0.75%)
Jan 16, 2020 4.432 4.439 4.358 4.358 1,443 +0.00(+0.00%)
Jan 15, 2020 4.564 4.588 4.358 4.358 2,596 -0.09(-1.98%)
Jan 14, 2020 4.637 4.793 4.350 4.446 1,429 +0.09(+2.01%)
Jan 13, 2020 4.465 4.486 4.274 4.358 4,555 +0.11(+2.51%)
Jan 10, 2020 4.375 4.580 4.252 4.252 7,797 -0.16(-3.72%)
Jan 09, 2020 4.511 4.631 4.317 4.416 4,421 +0.09(+2.16%)
Jan 08, 2020 4.309 4.386 4.309 4.323 3,250 -0.00(-0.07%)
Jan 07, 2020 4.342 4.424 4.326 4.326 2,814 +0.08(+1.93%)
Jan 06, 2020 4.449 4.637 4.243 4.243 8,958 -0.35(-7.68%)
Jan 03, 2020 4.383 4.661 4.358 4.596 12,427 +0.26(+6.06%)
Jan 02, 2020 4.186 4.423 4.186 4.334 5,177 +0.02(+0.38%)
Dec 31, 2019 4.342 4.404 4.153 4.317 32,895 +0.02(+0.48%)
Dec 30, 2019 4.301 4.810 4.268 4.297 22,852 +0.03(+0.67%)
Dec 27, 2019 4.408 4.576 4.027 4.268 13,279 +0.01(+0.19%)
Dec 26, 2019 4.350 4.498 4.112 4.260 19,342 -0.12(-2.81%)
Dec 24, 2019 4.424 4.424 4.273 4.383 974 +0.21(+5.12%)
Dec 23, 2019 4.211 4.285 4.079 4.170 19,511 +0.00(+0.10%)
Dec 20, 2019 4.096 4.235 3.912 4.165 10,843 +0.11(+2.73%)
Dec 19, 2019 4.120 4.170 3.956 4.055 36,175 -0.27(-6.26%)
Dec 18, 2019 4.588 4.678 4.280 4.326 11,191 -0.30(-6.51%)
Dec 17, 2019 4.605 4.627 4.605 4.627 1,468 -0.04(-0.93%)
Dec 16, 2019 4.769 4.781 4.630 4.670 3,296 +0.06(+1.34%)
Dec 13, 2019 4.696 4.802 4.596 4.609 5,848 +0.09(+1.91%)
Dec 12, 2019 4.655 4.655 4.523 4.523 5,660 -0.24(-5.00%)
Dec 11, 2019 5.163 5.163 4.662 4.761 20,936 -0.52(-9.80%)
Dec 10, 2019 5.688 5.688 5.261 5.278 18,934 -0.42(-7.35%)
Dec 09, 2019 5.598 5.729 5.581 5.696 2,797 +0.09(+1.68%)
Dec 06, 2019 5.754 6.109 5.540 5.602 19,615 -0.42(-6.92%)
Dec 05, 2019 5.897 6.243 5.755 6.018 4,152 -0.14(-2.24%)
Dec 04, 2019 6.295 6.295 5.746 6.156 26,907 -0.12(-1.96%)
Dec 03, 2019 5.746 6.634 5.643 6.279 82,461 +0.55(+9.60%)
Dec 02, 2019 5.992 6.115 5.605 5.729 43,284 -0.07(-1.13%)
Nov 29, 2019 6.074 6.107 5.672 5.795 5,238 -0.29(-4.72%)
Nov 27, 2019 5.992 6.181 5.836 6.082 15,351 -0.07(-1.20%)
Nov 26, 2019 6.238 6.238 5.746 6.156 8,427 -0.08(-1.32%)
Nov 25, 2019 6.066 6.238 5.445 6.238 37,959 +0.42(+7.19%)
Nov 22, 2019 6.148 6.156 5.778 5.820 16,325 -0.29(-4.70%)
Nov 21, 2019 6.041 6.238 5.953 6.107 28,942 -0.05(-0.80%)
Nov 20, 2019 6.238 6.312 5.975 6.156 49,808 -0.16(-2.60%)
Nov 19, 2019 6.189 6.369 6.159 6.320 20,027 +0.16(+2.53%)
Nov 18, 2019 6.213 6.402 5.926 6.164 46,080 -0.07(-1.18%)
Nov 15, 2019 6.320 6.369 5.951 6.238 19,371 +0.01(+0.13%)
Nov 14, 2019 6.345 6.402 6.226 6.230 8,984 -0.17(-2.69%)
Nov 13, 2019 6.164 6.476 6.164 6.402 11,739 -0.14(-2.13%)
Nov 12, 2019 6.566 6.591 6.164 6.542 35,673 -0.02(-0.38%)
Nov 11, 2019 6.566 6.657 6.353 6.566 18,963 -0.16(-2.32%)
Nov 08, 2019 6.386 6.722 6.156 6.722 42,885 +0.32(+5.00%)
Nov 07, 2019 6.657 6.777 5.975 6.402 204,542 -0.33(-4.88%)
Nov 06, 2019 6.271 6.730 5.840 6.730 27,382 +0.85(+14.37%)
Nov 05, 2019 6.460 6.460 5.844 5.885 11,883 -0.29(-4.65%)
Nov 04, 2019 6.386 6.542 6.164 6.172 20,575 -0.19(-2.97%)
Nov 01, 2019 6.771 6.771 6.361 6.361 20,468 -0.21(-3.13%)
Oct 31, 2019 7.190 7.190 6.246 6.566 135,143 -0.66(-9.09%)
Oct 30, 2019 7.732 7.748 7.075 7.223 110,895 -0.53(-6.88%)
Oct 29, 2019 7.871 8.224 7.633 7.756 107,498 -0.06(-0.74%)
Oct 28, 2019 8.159 8.159 7.814 7.814 6,769 -0.23(-2.86%)
Oct 25, 2019 8.323 8.323 7.896 8.044 6,700 +0.20(+2.51%)
Oct 24, 2019 8.208 8.208 7.814 7.847 26,635 -0.36(-4.35%)
Oct 23, 2019 8.044 8.692 7.880 8.204 28,054 +0.16(+1.99%)
Oct 22, 2019 8.372 8.404 7.779 8.044 18,249 -0.57(-6.67%)
Oct 21, 2019 8.626 8.709 8.471 8.618 13,546 -0.01(-0.10%)
Oct 18, 2019 8.290 8.635 8.290 8.626 15,716 +0.37(+4.47%)
Oct 17, 2019 9.111 9.152 8.208 8.257 27,773 -0.97(-10.55%)
Oct 16, 2019 9.185 9.335 9.185 9.231 2,983 +0.30(+3.37%)
Oct 15, 2019 9.111 9.529 8.930 8.930 7,095 -0.51(-5.39%)
Oct 14, 2019 9.554 9.829 9.045 9.439 6,949 +0.07(+0.70%)
Oct 11, 2019 8.988 9.685 8.629 9.373 16,934 +0.35(+3.91%)
Oct 10, 2019 9.636 9.636 8.700 9.020 26,109 -0.56(-5.83%)
Oct 09, 2019 10.18 10.24 9.209 9.579 43,764 +0.18(+1.92%)
Oct 08, 2019 10.02 10.13 9.398 9.398 19,768 -0.53(-5.37%)
Oct 07, 2019 10.10 10.37 9.398 9.932 33,466 +0.13(+1.34%)
Oct 04, 2019 9.365 9.932 9.365 9.800 15,594 +0.29(+3.06%)
Oct 03, 2019 9.332 9.677 9.291 9.509 45,903 -0.07(-0.73%)
Oct 02, 2019 10.07 10.41 9.283 9.579 650,119 -0.58(-5.73%)
Oct 01, 2019 13.81 13.81 9.849 10.16 898,346 -3.54(-25.82%)
Sep 30, 2019 12.35 14.27 11.85 13.70 384,438 +1.76(+14.79%)
Sep 27, 2019 11.90 12.50 11.63 11.93 13,279 -0.19(-1.56%)
Sep 26, 2019 12.11 13.09 11.39 12.12 49,110 -0.09(-0.74%)
Sep 25, 2019 10.76 12.84 10.71 12.21 228,961 +1.49(+13.85%)
Sep 24, 2019 10.79 11.20 10.67 10.73 87,467 -0.15(-1.36%)
Sep 23, 2019 11.16 11.46 10.75 10.88 143,627 -0.29(-2.57%)
Sep 20, 2019 10.89 11.57 10.89 11.16 27,900 -0.16(-1.45%)
Sep 19, 2019 11.10 11.73 11.06 11.33 83,010 -0.09(-0.79%)
Sep 18, 2019 11.79 12.13 11.10 11.42 76,476 -0.16(-1.35%)
Sep 17, 2019 14.85 15.18 10.67 11.57 1,026,852 -4.00(-25.67%)
Sep 16, 2019 13.13 16.00 13.09 15.57 474,708 +1.97(+14.48%)
Sep 13, 2019 11.82 14.09 11.66 13.60 93,203 +1.79(+15.15%)
Sep 12, 2019 11.98 11.98 11.49 11.81 76,276 -0.17(-1.44%)
Sep 11, 2019 12.14 12.27 11.60 11.98 95,563 +0.16(+1.39%)
Sep 10, 2019 11.66 12.72 11.54 11.82 80,190 +0.28(+2.42%)
Sep 09, 2019 12.24 12.97 11.10 11.54 325,734 +0.44(+3.92%)
Sep 06, 2019 11.44 13.13 10.26 11.11 406,073 -0.63(-5.38%)
Sep 05, 2019 10.21 11.78 9.513 11.74 171,107 +1.95(+19.87%)
Sep 04, 2019 9.103 10.23 9.103 9.792 42,014 +0.02(+0.25%)
Sep 03, 2019 9.792 9.817 9.193 9.767 42,430 -0.07(-0.67%)
Aug 30, 2019 10.15 10.18 9.447 9.833 13,401 -0.26(-2.60%)
Aug 29, 2019 9.521 10.55 9.111 10.10 12,925 +0.58(+6.13%)
Aug 28, 2019 9.562 9.849 9.513 9.513 1,554 +0.12(+1.31%)
Aug 27, 2019 10.14 10.14 9.275 9.390 11,774 -0.39(-4.03%)
Aug 26, 2019 10.27 10.48 9.767 9.784 11,577 -0.48(-4.64%)
Aug 23, 2019 9.973 10.83 9.365 10.26 48,124 +0.02(+0.24%)
Aug 22, 2019 10.23 10.42 9.989 10.24 5,774 -0.43(-4.08%)
Aug 21, 2019 10.54 11.44 9.858 10.67 35,367 +0.41(+4.00%)
Aug 20, 2019 9.521 10.62 9.521 10.26 18,559 +0.89(+9.55%)
Aug 19, 2019 9.144 9.505 9.144 9.365 16,082 +0.66(+7.54%)
Aug 16, 2019 8.668 9.554 8.618 8.709 14,620 +0.04(+0.47%)
Aug 15, 2019 8.717 9.275 8.429 8.668 38,153 -0.03(-0.38%)
Aug 14, 2019 8.700 9.012 8.208 8.700 73,235 -0.04(-0.47%)
Aug 13, 2019 9.037 9.226 8.462 8.741 29,661 -0.50(-5.42%)
Aug 12, 2019 10.01 10.01 9.029 9.242 46,634 -1.03(-10.06%)
Aug 09, 2019 9.776 10.46 9.776 10.28 16,082 +0.02(+0.16%)
Aug 08, 2019 10.44 10.75 10.26 10.26 30,615 -0.30(-2.87%)
Aug 07, 2019 10.24 10.73 9.858 10.56 30,887 +0.31(+3.04%)
Aug 06, 2019 10.14 10.83 10.14 10.25 26,935 +0.09(+0.89%)
Aug 05, 2019 9.981 10.61 9.193 10.16 62,083 -0.32(-3.05%)
Aug 02, 2019 11.52 12.95 9.907 10.48 275,467 -1.31(-11.13%)
Aug 01, 2019 11.93 13.34 10.83 11.79 432,601 -0.43(-3.49%)
Jul 31, 2019 13.59 14.51 10.67 12.22 969,789 -1.47(-10.73%)
Jul 30, 2019 14.27 14.82 13.67 13.69 1,744,503 -0.26(-1.88%)
Jul 29, 2019 12.64 14.32 12.56 13.95 212,666 +1.68(+13.71%)
Jul 26, 2019 12.48 12.66 12.01 12.27 32,773 -0.61(-4.72%)
Jul 25, 2019 12.37 13.12 11.82 12.88 146,241 +0.27(+2.15%)
Jul 24, 2019 10.05 12.71 10.05 12.61 351,363 +2.68(+26.94%)
Jul 23, 2019 8.512 10.02 8.200 9.932 154,722 +1.60(+19.21%)
Jul 22, 2019 8.044 8.454 8.027 8.331 783,602 +0.49(+6.28%)
Jul 19, 2019 8.003 8.465 7.642 7.839 540,700 +0.04(+0.53%)
Jul 18, 2019 7.642 7.830 7.642 7.797 683,810 +0.07(+0.96%)
Jul 17, 2019 7.830 8.170 7.477 7.724 537,110 +0.16(+2.06%)
Jul 16, 2019 7.691 7.900 7.395 7.568 222,564 -0.11(-1.39%)
Jul 15, 2019 7.740 7.981 7.552 7.674 18,756 +0.02(+0.32%)
Jul 12, 2019 7.806 8.208 7.633 7.650 36,915 -0.11(-1.38%)
Jul 11, 2019 8.971 9.078 7.609 7.756 240,898 -1.23(-13.70%)
Jul 10, 2019 9.562 9.751 8.791 8.988 107,286 -0.45(-4.78%)
Jul 09, 2019 10.51 11.43 9.111 9.439 67,549 -1.31(-12.21%)
Jul 08, 2019 12.07 12.07 10.27 10.75 77,975 -1.50(-12.26%)
Jul 05, 2019 12.97 13.23 11.50 12.25 1,553,874 -0.88(-6.69%)
Jul 03, 2019 13.53 13.53 12.78 13.13 1,404,018 -0.17(-1.30%)
Jul 02, 2019 12.33 13.84 12.33 13.30 43,003 +0.84(+6.71%)
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.