Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ppdai Group Inc (NY: PPDF )

N/A UNCHANGED
Last Price Updated: 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, 2018 7.420 7.500 7.390 7.430 330,912 -0.01(-0.13%)
May 30, 2018 7.400 7.500 7.400 7.440 198,884 +0.00(+0.00%)
May 29, 2018 7.300 7.500 7.250 7.440 552,404 +0.08(+1.09%)
May 25, 2018 7.360 7.360 7.360 0 -0.07(-0.94%)
May 24, 2018 7.240 7.550 6.760 7.430 548,014 +0.08(+1.09%)
May 23, 2018 7.300 7.460 7.250 7.350 145,420 -0.03(-0.41%)
May 22, 2018 7.300 7.420 7.190 7.380 283,410 +0.06(+0.82%)
May 21, 2018 7.280 7.400 7.200 7.320 336,130 -0.12(-1.61%)
May 18, 2018 7.940 7.978 6.950 7.440 890,510 -0.64(-7.92%)
May 17, 2018 8.300 8.450 8.040 8.080 418,109 -0.27(-3.23%)
May 16, 2018 7.770 8.400 7.740 8.350 1,101,295 +0.37(+4.64%)
May 15, 2018 7.230 8.161 7.105 7.980 1,227,058 +1.10(+15.99%)
May 14, 2018 6.750 6.970 6.750 6.880 213,213 +0.15(+2.23%)
May 11, 2018 6.810 6.860 6.680 6.730 115,640 -0.10(-1.46%)
May 10, 2018 6.760 6.880 6.660 6.830 152,393 +0.14(+2.09%)
May 09, 2018 6.490 6.730 6.480 6.690 180,161 +0.17(+2.61%)
May 08, 2018 6.580 6.592 6.395 6.520 187,556 -0.04(-0.61%)
May 07, 2018 6.590 6.640 6.500 6.560 104,625 +0.03(+0.46%)
May 04, 2018 6.530 6.570 6.500 6.530 67,811 +0.00(+0.00%)
May 03, 2018 6.550 6.570 6.530 6.530 95,132 -0.02(-0.31%)
May 02, 2018 6.550 6.630 6.540 6.550 74,965 -0.02(-0.30%)
May 01, 2018 6.760 6.760 6.540 6.570 208,154 -0.23(-3.38%)
Apr 30, 2018 6.720 6.850 6.680 6.800 255,199 +0.07(+1.04%)
Apr 27, 2018 6.750 6.890 6.680 6.730 300,270 +0.04(+0.60%)
Apr 26, 2018 6.670 6.740 6.660 6.690 177,683 +0.02(+0.30%)
Apr 25, 2018 6.710 6.720 6.660 6.670 104,006 -0.09(-1.33%)
Apr 24, 2018 6.740 6.830 6.720 6.760 116,426 +0.06(+0.90%)
Apr 23, 2018 6.660 6.750 6.660 6.700 107,842 +0.00(+0.00%)
Apr 20, 2018 6.660 6.890 6.650 6.700 189,458 +0.00(+0.00%)
Apr 19, 2018 6.800 6.851 6.660 6.700 239,469 -0.12(-1.76%)
Apr 18, 2018 6.770 6.900 6.720 6.820 479,380 +0.03(+0.44%)
Apr 17, 2018 6.720 6.835 6.650 6.790 546,003 +0.08(+1.19%)
Apr 16, 2018 6.850 6.850 6.610 6.710 361,817 -0.16(-2.33%)
Apr 13, 2018 7.000 7.090 6.710 6.870 436,155 -0.10(-1.43%)
Apr 12, 2018 7.040 7.090 6.810 6.970 310,601 -0.05(-0.71%)
Apr 11, 2018 7.050 7.115 7.000 7.020 450,542 +0.00(+0.00%)
Apr 10, 2018 7.250 7.250 7.020 7.020 311,096 -0.06(-0.85%)
Apr 09, 2018 7.100 7.240 7.080 7.080 105,459 +0.00(+0.00%)
Apr 06, 2018 7.080 7.250 7.020 7.080 361,082 -0.04(-0.56%)
Apr 05, 2018 7.300 7.355 7.100 7.120 227,304 -0.17(-2.33%)
Apr 04, 2018 7.010 7.400 7.010 7.290 176,627 +0.17(+2.39%)
Apr 03, 2018 7.210 7.375 7.110 7.120 391,891 -0.07(-0.97%)
Apr 02, 2018 7.350 7.395 7.160 7.190 293,291 -0.26(-3.49%)
Mar 29, 2018 7.450 7.450 7.450 0 +0.12(+1.64%)
Mar 28, 2018 7.330 7.370 7.150 7.330 201,042 +0.00(+0.00%)
Mar 27, 2018 7.310 7.590 7.310 7.330 338,453 +0.08(+1.10%)
Mar 26, 2018 8.000 8.040 7.110 7.250 852,848 -0.70(-8.81%)
Mar 23, 2018 7.930 8.100 7.890 7.950 662,120 -0.05(-0.62%)
Mar 22, 2018 7.850 8.110 7.780 8.000 855,129 -0.17(-2.08%)
Mar 21, 2018 7.360 8.220 7.360 8.170 840,012 +0.48(+6.24%)
Mar 20, 2018 7.660 7.790 7.510 7.690 366,612 +0.01(+0.13%)
Mar 19, 2018 7.700 7.940 7.560 7.680 337,152 +0.01(+0.13%)
Mar 16, 2018 7.670 7.780 7.610 7.670 231,682 +0.07(+0.92%)
Mar 15, 2018 7.820 7.825 7.510 7.600 906,868 -0.24(-3.06%)
Mar 14, 2018 8.030 8.099 7.810 7.840 286,385 -0.11(-1.38%)
Mar 13, 2018 8.560 8.560 7.885 7.950 643,816 -0.48(-5.69%)
Mar 12, 2018 8.000 8.500 7.920 8.430 1,031,579 +0.56(+7.12%)
Mar 09, 2018 8.050 8.170 7.780 7.870 531,555 -0.15(-1.87%)
Mar 08, 2018 7.590 8.090 7.500 8.020 670,020 +0.52(+6.93%)
Mar 07, 2018 7.580 7.500 224,303 +0.15(+2.04%)
Mar 06, 2018 7.470 7.480 7.220 7.350 246,485 -0.01(-0.14%)
Mar 05, 2018 7.020 7.700 7.000 7.360 336,907 +0.27(+3.81%)
Mar 02, 2018 6.980 7.200 6.950 7.090 209,641 +0.09(+1.29%)
Mar 01, 2018 7.160 7.160 6.950 7.000 216,717 -0.08(-1.13%)
Feb 28, 2018 7.110 7.250 7.050 7.080 143,199 +0.01(+0.14%)
Feb 27, 2018 7.070 7.350 6.990 7.070 382,728 +0.00(+0.00%)
Feb 26, 2018 7.420 7.581 7.040 7.070 287,095 -0.35(-4.72%)
Feb 23, 2018 7.590 7.650 7.420 7.420 239,271 -0.17(-2.24%)
Feb 22, 2018 7.590 7.590 72,524 -0.03(-0.39%)
Feb 21, 2018 7.600 7.780 7.560 7.620 231,279 +0.04(+0.53%)
Feb 20, 2018 7.640 7.960 7.570 7.580 164,952 -0.12(-1.56%)
Feb 16, 2018 7.700 7.700 7.700 0 -0.03(-0.39%)
Feb 15, 2018 7.960 7.960 7.600 7.730 245,056 -0.08(-1.02%)
Feb 14, 2018 7.090 7.810 7.010 7.810 599,662 +0.80(+11.41%)
Feb 13, 2018 7.150 7.150 7.000 7.010 510,079 -0.10(-1.41%)
Feb 12, 2018 7.050 7.150 7.030 7.110 145,899 +0.21(+3.04%)
Feb 09, 2018 6.910 7.110 6.900 6.900 644,068 -0.02(-0.29%)
Feb 08, 2018 7.060 7.133 6.900 6.920 364,710 -0.18(-2.54%)
Feb 07, 2018 7.220 7.280 7.220 7.100 202,622 -0.19(-2.61%)
Feb 06, 2018 7.470 6.880 7.290 516,200 +0.19(+2.68%)
Feb 05, 2018 7.110 7.170 7.050 7.100 879,995 +0.02(+0.28%)
Feb 02, 2018 7.111 7.200 7.050 7.080 353,024 -0.03(-0.42%)
Feb 01, 2018 7.600 7.610 7.110 7.110 529,970 -0.54(-7.06%)
Jan 31, 2018 7.980 8.040 7.580 7.650 281,840 -0.22(-2.80%)
Jan 30, 2018 8.230 8.230 7.800 7.870 315,183 -0.48(-5.75%)
Jan 29, 2018 8.330 8.540 8.100 8.350 345,553 -0.11(-1.30%)
Jan 26, 2018 8.320 8.550 8.080 8.460 1,518,562 +0.00(+0.00%)
Jan 25, 2018 7.620 8.680 7.620 8.460 2,253,661 +0.96(+12.80%)
Jan 24, 2018 7.060 7.550 7.020 7.500 1,107,811 +0.50(+7.14%)
Jan 23, 2018 6.760 7.100 6.750 7.000 376,473 +0.21(+3.09%)
Jan 22, 2018 6.710 6.850 6.690 6.790 549,751 +0.02(+0.30%)
Jan 19, 2018 7.040 7.080 6.730 6.770 479,057 -0.18(-2.59%)
Jan 18, 2018 7.520 7.550 6.870 6.950 1,891,731 +0.27(+4.04%)
Jan 17, 2018 6.960 6.960 6.530 6.680 322,206 -0.19(-2.77%)
Jan 16, 2018 6.960 7.010 6.850 6.870 466,480 -0.13(-1.86%)
Jan 12, 2018 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 11, 2018 7.060 7.080 7.000 7.000 476,032 -0.07(-0.99%)
Jan 10, 2018 7.070 141,432 -0.02(-0.28%)
Jan 09, 2018 7.180 7.250 7.050 7.090 307,837 -0.01(-0.14%)
Jan 08, 2018 7.150 7.200 7.030 7.100 336,633 -0.03(-0.42%)
Jan 05, 2018 7.200 7.396 7.110 7.130 615,273 -0.01(-0.14%)
Jan 04, 2018 7.120 7.260 7.100 7.140 574,451 -0.05(-0.70%)
Jan 03, 2018 7.250 7.360 7.110 7.190 629,247 +0.00(+0.00%)
Jan 02, 2018 7.220 7.373 7.100 7.190 426,013 +0.08(+1.13%)
Dec 29, 2017 7.110 7.110 7.110 0 +0.02(+0.28%)
Dec 28, 2017 7.140 7.160 7.020 7.090 352,314 +0.00(+0.00%)
Dec 27, 2017 7.120 7.180 7.000 7.090 410,826 +0.02(+0.28%)
Dec 26, 2017 7.230 7.230 6.950 7.070 587,425 -0.16(-2.21%)
Dec 22, 2017 7.240 7.299 7.050 7.230 296,418 -0.02(-0.28%)
Dec 21, 2017 7.170 7.280 7.090 7.250 462,045 +0.16(+2.26%)
Dec 20, 2017 7.320 7.399 7.050 7.090 562,344 -0.17(-2.34%)
Dec 19, 2017 7.290 7.400 7.110 7.260 543,029 +0.00(+0.00%)
Dec 18, 2017 7.600 7.860 7.210 7.260 1,171,117 -0.25(-3.33%)
Dec 15, 2017 8.010 8.080 7.500 7.510 1,004,225 -0.58(-7.17%)
Dec 14, 2017 8.460 8.720 7.990 8.090 1,401,967 -0.41(-4.82%)
Dec 13, 2017 7.460 8.540 7.350 8.500 2,083,646 +1.00(+13.33%)
Dec 12, 2017 7.960 8.180 7.400 7.500 987,576 -0.50(-6.25%)
Dec 11, 2017 7.550 8.070 7.500 8.000 1,686,694 +0.43(+5.68%)
Dec 08, 2017 7.320 7.690 7.140 7.570 1,406,191 +0.41(+5.73%)
Dec 07, 2017 7.900 7.905 6.950 7.160 3,164,592 -0.90(-11.17%)
Dec 06, 2017 7.420 8.110 7.000 8.060 1,993,403 +0.26(+3.33%)
Dec 05, 2017 8.200 8.240 7.760 7.800 916,417 -0.54(-6.47%)
Dec 04, 2017 9.020 9.100 8.080 8.340 987,730 -0.46(-5.23%)
Dec 01, 2017 8.990 9.450 8.600 8.800 1,531,235 -0.80(-8.33%)
Nov 30, 2017 9.320 9.750 9.300 9.600 653,562 +0.29(+3.11%)
Nov 29, 2017 10.11 10.25 9.300 9.310 840,130 -0.76(-7.55%)
Nov 28, 2017 9.320 10.27 9.300 10.07 882,948 +0.64(+6.79%)
Nov 27, 2017 9.090 9.900 9.000 9.430 1,096,398 -0.02(-0.21%)
Nov 24, 2017 7.830 9.800 7.830 9.450 2,689,794 +1.27(+15.53%)
Nov 22, 2017 10.81 10.81 8.050 8.180 4,301,307 -2.62(-24.26%)
Nov 21, 2017 10.80 11.50 10.02 10.80 2,498,735 -1.76(-14.01%)
Nov 20, 2017 13.00 13.09 12.50 12.56 438,024 -0.44(-3.38%)
Nov 17, 2017 12.93 13.08 12.72 13.00 869,943 +0.07(+0.54%)
Nov 16, 2017 12.78 12.96 12.61 12.93 940,614 +0.23(+1.81%)
Nov 15, 2017 13.00 13.04 12.70 12.70 915,772 -0.30(-2.31%)
Nov 14, 2017 13.10 13.25 12.75 13.00 2,227,007 -0.15(-1.14%)
Nov 13, 2017 13.43 13.68 13.09 13.15 2,149,487 +0.07(+0.54%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.