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

Mmtec Inc (NQ: MTC )

7.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jan 31, 2024 1.500 1.640 1.480 1.640 130,970 -0.01(-0.61%)
Jan 30, 2024 1.780 1.792 1.620 1.650 42,233 -0.18(-9.84%)
Jan 29, 2024 1.900 1.947 1.830 1.830 62,603 -0.07(-3.58%)
Jan 26, 2024 1.800 1.910 1.800 1.898 32,216 -0.03(-1.66%)
Jan 25, 2024 2.030 2.090 1.850 1.930 64,585 -0.11(-5.39%)
Jan 24, 2024 2.130 2.230 2.000 2.040 42,050 -0.07(-3.32%)
Jan 23, 2024 2.270 2.285 2.080 2.110 46,496 -0.12(-5.38%)
Jan 22, 2024 2.460 2.633 2.080 2.230 127,056 -0.22(-8.98%)
Jan 19, 2024 1.990 2.800 1.890 2.450 398,089 +0.42(+20.39%)
Jan 18, 2024 2.150 2.160 1.850 2.035 88,266 +0.08(+3.83%)
Jan 17, 2024 2.080 2.270 1.920 1.960 97,163 +0.01(+0.51%)
Jan 16, 2024 1.900 2.000 1.900 1.950 29,785 -0.03(-1.52%)
Jan 12, 2024 1.920 2.060 1.882 1.980 72,364 +0.05(+2.59%)
Jan 11, 2024 2.250 2.250 1.900 1.930 134,401 -0.37(-16.09%)
Jan 10, 2024 2.400 2.400 2.160 2.300 270,775 -0.05(-2.13%)
Jan 09, 2024 1.930 2.400 1.930 2.350 1,308,356 +0.29(+14.08%)
Jan 08, 2024 2.370 2.370 1.810 2.060 476,789 -0.29(-12.34%)
Jan 05, 2024 2.000 2.450 1.950 2.350 1,101,493 +0.27(+12.98%)
Jan 04, 2024 1.700 2.090 1.630 2.080 1,616,650 +0.27(+14.92%)
Jan 03, 2024 0.9500 2.000 0.9100 1.810 9,835,321 +0.84(+86.58%)
Jan 02, 2024 0.9816 1.030 0.9637 0.9701 65,784 -0.03(-2.99%)
Dec 29, 2023 0.9200 1.100 0.8800 1.000 772,432 +0.00(+0.00%)
Dec 28, 2023 0.9700 1.050 0.9700 1.000 47,047 +0.05(+5.26%)
Dec 27, 2023 0.9400 0.9900 0.9200 0.9500 104,761 +0.00(+0.01%)
Dec 26, 2023 0.8800 0.9499 0.8801 0.9499 26,394 +0.06(+7.33%)
Dec 22, 2023 0.8900 0.9450 0.8800 0.8850 30,702 -0.01(-0.56%)
Dec 21, 2023 0.8900 0.9189 0.8800 0.8900 14,783 -0.04(-4.30%)
Dec 20, 2023 0.7700 0.9400 0.7700 0.9300 234,987 +0.13(+16.25%)
Dec 19, 2023 0.7500 0.8190 0.7500 0.8000 83,875 +0.06(+7.60%)
Dec 18, 2023 0.8558 0.8861 0.7128 0.7435 228,275 -0.13(-15.22%)
Dec 15, 2023 0.8500 0.8999 0.8500 0.8770 25,606 +0.02(+2.90%)
Dec 14, 2023 0.8400 0.9099 0.8400 0.8523 27,823 +0.01(+1.43%)
Dec 13, 2023 0.8825 0.9479 0.8300 0.8403 32,892 -0.04(-4.70%)
Dec 12, 2023 0.9400 0.9400 0.8700 0.8817 69,766 -0.05(-5.19%)
Dec 11, 2023 1.050 1.100 0.9300 0.9300 119,664 -0.12(-11.43%)
Dec 08, 2023 1.080 1.100 1.030 1.050 51,929 +0.00(+0.00%)
Dec 07, 2023 1.100 1.100 1.010 1.050 46,575 -0.01(-0.94%)
Dec 06, 2023 1.140 1.140 1.060 1.060 45,456 -0.03(-2.75%)
Dec 05, 2023 1.050 1.145 1.038 1.090 58,512 +0.04(+3.81%)
Dec 04, 2023 1.080 1.104 1.000 1.050 62,492 +0.02(+1.94%)
Dec 01, 2023 1.100 1.125 1.030 1.030 70,895 -0.12(-10.43%)
Nov 30, 2023 1.280 1.280 1.070 1.150 147,330 -0.11(-8.73%)
Nov 29, 2023 1.350 1.350 1.150 1.260 284,737 -0.11(-8.03%)
Nov 28, 2023 1.360 1.450 1.280 1.370 238,926 -0.03(-2.14%)
Nov 27, 2023 1.390 1.470 1.200 1.400 1,187,437 +0.02(+1.45%)
Nov 24, 2023 1.230 1.390 1.130 1.380 6,087,087 +0.40(+40.79%)
Nov 22, 2023 0.9800 1.020 0.9766 0.9802 518,492 -0.01(-1.09%)
Nov 21, 2023 1.000 1.030 0.9901 0.9910 8,639 +0.00(+0.10%)
Nov 20, 2023 1.000 1.030 0.9800 0.9900 63,824 -0.04(-3.88%)
Nov 17, 2023 0.9900 1.050 0.9350 1.030 194,108 +0.03(+2.49%)
Nov 16, 2023 1.030 1.032 0.9700 1.005 96,394 -0.04(-3.37%)
Nov 15, 2023 1.040 1.070 1.030 1.040 112,812 -0.03(-2.80%)
Nov 14, 2023 1.080 1.080 1.020 1.070 55,705 +0.02(+1.90%)
Nov 13, 2023 1.050 1.119 1.020 1.050 117,696 +0.04(+3.96%)
Nov 10, 2023 1.140 1.170 1.000 1.010 171,225 -0.15(-12.93%)
Nov 09, 2023 1.130 1.190 1.080 1.160 124,817 -0.01(-0.85%)
Nov 08, 2023 1.220 1.230 1.030 1.170 229,471 -0.05(-4.10%)
Nov 07, 2023 1.170 1.220 1.140 1.220 87,909 +0.05(+4.27%)
Nov 06, 2023 1.120 1.210 1.000 1.170 314,894 +0.02(+1.74%)
Nov 03, 2023 0.9900 1.190 0.9701 1.150 634,887 +0.14(+13.67%)
Nov 02, 2023 1.050 1.050 0.9500 1.012 191,051 -0.02(-1.78%)
Nov 01, 2023 1.070 1.109 0.9801 1.030 243,162 -0.05(-4.63%)
Oct 31, 2023 1.170 1.180 0.9880 1.080 674,243 +0.00(+0.00%)
Oct 30, 2023 1.040 1.210 1.016 1.080 516,944 +0.02(+1.89%)
Oct 27, 2023 1.010 1.080 0.9552 1.060 311,668 +0.02(+1.92%)
Oct 26, 2023 1.130 1.130 0.9150 1.040 616,226 +0.00(+0.00%)
Oct 25, 2023 0.9500 1.180 0.9101 1.040 1,277,883 +0.02(+1.96%)
Oct 24, 2023 1.050 1.200 0.9353 1.020 1,469,160 -0.10(-8.93%)
Oct 23, 2023 1.190 1.460 1.000 1.120 3,251,442 -0.32(-22.22%)
Oct 20, 2023 2.060 4.860 1.290 1.440 33,362,804 -0.62(-30.10%)
Oct 19, 2023 1.650 2.480 1.470 2.060 14,972,705 +0.70(+51.47%)
Oct 18, 2023 1.080 1.440 1.050 1.360 2,056,076 +0.32(+30.77%)
Oct 17, 2023 0.9200 1.100 0.8730 1.040 1,368,194 +0.07(+7.22%)
Oct 16, 2023 0.5500 1.360 0.5775 0.9700 20,036,728 +0.38(+64.43%)
Oct 13, 2023 0.4899 0.5899 0.4800 0.5899 19,870 +0.10(+20.39%)
Oct 12, 2023 0.4787 0.5150 0.4787 0.4900 7,339 -0.02(-4.82%)
Oct 11, 2023 0.4850 0.5150 0.4850 0.5148 10,700 -0.00(-0.04%)
Oct 10, 2023 0.4910 0.5150 0.4910 0.5150 14,762 +0.04(+8.33%)
Oct 09, 2023 0.4800 0.5199 0.4700 0.4754 46,875 -0.01(-2.98%)
Oct 06, 2023 0.5000 0.5000 0.4744 0.4900 9,822 -0.01(-1.98%)
Oct 05, 2023 0.4751 0.5140 0.4751 0.4999 41,716 +0.02(+5.22%)
Oct 04, 2023 0.4750 0.4751 0.4750 0.4751 11,254 -0.00(-0.83%)
Oct 03, 2023 0.5000 0.5000 0.4400 0.4791 68,283 +0.01(+1.91%)
Oct 02, 2023 0.5200 0.5200 0.4627 0.4701 60,532 -0.04(-8.58%)
Sep 29, 2023 0.4640 0.5180 0.4313 0.5142 1,312,774 +0.07(+16.92%)
Sep 28, 2023 0.4280 0.4635 0.4100 0.4398 55,888 +0.04(+9.95%)
Sep 27, 2023 0.4900 0.5000 0.3950 0.4000 346,438 -0.11(-22.27%)
Sep 26, 2023 0.5141 0.5300 0.4799 0.5146 404,321 -0.02(-2.91%)
Sep 25, 2023 0.4000 0.5300 0.4726 0.5300 19,832 +0.06(+13.83%)
Sep 22, 2023 0.5000 0.5000 0.4400 0.4656 28,098 -0.02(-4.32%)
Sep 21, 2023 0.4935 0.5018 0.4841 0.4866 70,760 -0.01(-1.26%)
Sep 20, 2023 0.4500 0.5500 0.4549 0.4928 40,779 -0.01(-1.54%)
Sep 19, 2023 0.4801 0.5500 0.4525 0.5005 205,265 +0.02(+4.23%)
Sep 18, 2023 0.4840 0.5480 0.4501 0.4802 19,518 -0.02(-3.77%)
Sep 15, 2023 0.4400 0.4990 0.4002 0.4990 120,323 +0.05(+10.89%)
Sep 14, 2023 0.4005 0.4500 0.4005 0.4500 137,342 +0.04(+8.99%)
Sep 13, 2023 0.5300 0.5639 0.3572 0.4129 467,635 -0.15(-26.78%)
Sep 12, 2023 0.5599 0.5809 0.5501 0.5639 74,609 -0.03(-5.64%)
Sep 11, 2023 0.6318 0.6321 0.5301 0.5976 205,575 -0.03(-5.02%)
Sep 08, 2023 0.6501 0.6501 0.6017 0.6292 44,473 -0.01(-1.99%)
Sep 07, 2023 0.6826 0.6826 0.6420 0.6420 19,093 -0.01(-1.25%)
Sep 06, 2023 0.6600 0.6700 0.6500 0.6501 45,524 -0.01(-0.76%)
Sep 05, 2023 0.6860 0.6860 0.6527 0.6551 29,045 -0.02(-3.66%)
Sep 01, 2023 0.6900 0.7000 0.6500 0.6800 37,142 +0.00(+0.00%)
Aug 31, 2023 0.7000 0.7000 0.6510 0.6800 70,406 -0.02(-2.86%)
Aug 30, 2023 0.7000 0.7000 0.6800 0.7000 20,153 +0.02(+2.81%)
Aug 29, 2023 0.7000 0.7000 0.6800 0.6809 34,862 -0.02(-2.73%)
Aug 28, 2023 0.7000 0.7499 0.6999 0.7000 24,520 +0.00(+0.01%)
Aug 25, 2023 0.7200 0.7333 0.6900 0.6999 54,484 -0.05(-6.15%)
Aug 24, 2023 0.7123 0.7458 0.7100 0.7458 17,809 +0.04(+5.04%)
Aug 23, 2023 0.7375 0.7484 0.7100 0.7100 19,001 -0.02(-2.34%)
Aug 22, 2023 0.7518 0.7600 0.7270 0.7270 10,966 -0.01(-1.77%)
Aug 21, 2023 0.7290 0.7700 0.7290 0.7401 15,670 -0.01(-0.72%)
Aug 18, 2023 0.7300 0.7640 0.7258 0.7455 24,872 +0.01(+0.74%)
Aug 17, 2023 0.7600 0.7890 0.7400 0.7400 10,811 -0.00(-0.13%)
Aug 16, 2023 0.7500 0.7850 0.7410 0.7410 16,118 -0.01(-1.78%)
Aug 15, 2023 0.7800 0.8030 0.7300 0.7544 16,115 -0.03(-4.32%)
Aug 14, 2023 0.8347 0.8347 0.7533 0.7885 20,437 -0.01(-0.82%)
Aug 11, 2023 0.7800 0.8300 0.7778 0.7950 12,673 +0.01(+0.63%)
Aug 10, 2023 0.8044 0.8371 0.7900 0.7900 9,215 -0.05(-5.62%)
Aug 09, 2023 0.7650 0.8371 0.7500 0.8370 18,908 +0.06(+7.86%)
Aug 08, 2023 0.8300 0.8400 0.7608 0.7760 31,086 -0.04(-4.68%)
Aug 07, 2023 0.8200 0.8490 0.8100 0.8141 15,298 -0.01(-0.72%)
Aug 04, 2023 0.8400 0.8650 0.8200 0.8200 27,151 -0.03(-3.18%)
Aug 03, 2023 0.8500 0.8700 0.8101 0.8469 38,369 -0.00(-0.36%)
Aug 02, 2023 0.8000 0.8500 0.7951 0.8500 26,015 +0.02(+2.67%)
Aug 01, 2023 0.7950 0.8390 0.7950 0.8279 34,551 +0.01(+0.79%)
Jul 31, 2023 0.7905 0.8440 0.7905 0.8214 31,123 +0.01(+0.79%)
Jul 28, 2023 0.8100 0.8500 0.7734 0.8150 125,118 +0.03(+4.21%)
Jul 27, 2023 0.8100 0.8100 0.7651 0.7821 26,322 -0.01(-1.62%)
Jul 26, 2023 0.7890 0.8057 0.7701 0.7950 9,006 -0.02(-2.81%)
Jul 25, 2023 0.7800 0.8295 0.7773 0.8180 35,075 +0.04(+4.87%)
Jul 24, 2023 0.7512 0.7800 0.7301 0.7800 30,513 +0.02(+2.96%)
Jul 21, 2023 0.7800 0.7930 0.7500 0.7576 20,264 -0.02(-2.50%)
Jul 20, 2023 0.7400 0.8300 0.7135 0.7770 27,809 -0.00(-0.40%)
Jul 19, 2023 0.7761 0.8090 0.7700 0.7801 25,180 +0.01(+1.31%)
Jul 18, 2023 0.7800 0.7800 0.7501 0.7700 23,779 +0.02(+2.50%)
Jul 17, 2023 0.7100 0.7695 0.7100 0.7512 64,782 -0.01(-1.17%)
Jul 14, 2023 0.7813 0.8040 0.7601 0.7601 8,291 -0.02(-2.21%)
Jul 13, 2023 0.7740 0.8700 0.7710 0.7773 782,260 -0.03(-4.21%)
Jul 12, 2023 0.7400 0.8299 0.7401 0.8115 230,581 +0.08(+11.00%)
Jul 11, 2023 0.7000 0.7450 0.7000 0.7311 22,762 +0.02(+2.97%)
Jul 10, 2023 0.6900 0.7250 0.6850 0.7100 21,204 +0.03(+4.41%)
Jul 07, 2023 0.6808 0.7008 0.6610 0.6800 113,724 -0.02(-3.13%)
Jul 06, 2023 0.7303 0.7400 0.7007 0.7020 99,629 -0.05(-6.40%)
Jul 05, 2023 0.7549 0.7600 0.7230 0.7500 69,245 -0.01(-1.32%)
Jul 03, 2023 0.7300 0.7600 0.7300 0.7600 42,662 +0.02(+2.70%)
Jun 30, 2023 0.7480 0.7610 0.7300 0.7400 60,633 -0.03(-4.41%)
Jun 29, 2023 0.7800 0.7800 0.7502 0.7741 41,104 +0.01(+1.19%)
Jun 28, 2023 0.7800 0.7842 0.7500 0.7650 38,123 -0.02(-2.45%)
Jun 27, 2023 0.7850 0.7924 0.7521 0.7842 79,629 +0.01(+1.11%)
Jun 26, 2023 0.8191 0.8192 0.7600 0.7756 459,113 -0.05(-5.95%)
Jun 23, 2023 0.8199 0.8293 0.8010 0.8247 28,310 +0.01(+1.46%)
Jun 22, 2023 0.8010 0.8200 0.7900 0.8128 33,413 -0.00(-0.33%)
Jun 21, 2023 0.7900 0.8300 0.7900 0.8155 94,259 +0.01(+0.68%)
Jun 20, 2023 0.7700 0.8600 0.7699 0.8100 362,265 +0.04(+5.19%)
Jun 16, 2023 0.8800 0.8980 0.7100 0.7700 478,357 -0.11(-12.70%)
Jun 15, 2023 0.8360 0.8999 0.8211 0.8820 125,889 +0.02(+2.56%)
Jun 14, 2023 0.8300 0.8700 0.8244 0.8600 62,861 +0.01(+0.94%)
Jun 13, 2023 0.8250 0.8538 0.8201 0.8520 31,799 +0.03(+3.89%)
Jun 12, 2023 0.8200 0.8699 0.8180 0.8201 133,136 +0.00(+0.13%)
Jun 09, 2023 0.8345 0.8900 0.8100 0.8190 317,314 -0.02(-2.50%)
Jun 08, 2023 0.8010 0.8640 0.8010 0.8400 306,372 +0.04(+4.56%)
Jun 07, 2023 0.8140 0.8300 0.7762 0.8034 51,311 -0.01(-1.36%)
Jun 06, 2023 0.7903 0.8426 0.7842 0.8145 48,455 +0.01(+1.04%)
Jun 05, 2023 0.8274 0.8290 0.7763 0.8061 83,206 -0.00(-0.48%)
Jun 02, 2023 0.7800 0.8700 0.7100 0.8100 321,103 +0.05(+6.83%)
Jun 01, 2023 0.7700 0.7900 0.7371 0.7582 84,338 +0.00(+0.24%)
May 31, 2023 0.7200 0.7700 0.7200 0.7564 33,591 +0.02(+3.33%)
May 30, 2023 0.7200 0.7899 0.7232 0.7320 186,021 +0.00(+0.22%)
May 26, 2023 0.7300 0.7666 0.7116 0.7304 113,567 -0.01(-1.83%)
May 25, 2023 0.7900 0.8010 0.7303 0.7440 124,718 -0.05(-5.82%)
May 24, 2023 0.8045 0.8099 0.7847 0.7900 70,597 +0.01(+1.28%)
May 23, 2023 0.8102 0.8250 0.7800 0.7800 134,412 -0.03(-3.73%)
May 22, 2023 0.8600 0.8600 0.8013 0.8102 92,943 +0.03(+3.87%)
May 19, 2023 0.9200 0.9600 0.7700 0.7800 1,080,266 -0.14(-15.03%)
May 18, 2023 0.9400 0.9480 0.9000 0.9180 110,063 -0.03(-2.89%)
May 17, 2023 0.9500 0.9652 0.9300 0.9453 102,885 +0.01(+0.56%)
May 16, 2023 0.9900 0.9900 0.9064 0.9400 261,174 -0.07(-6.93%)
May 15, 2023 0.9400 1.030 0.9101 1.010 253,082 +0.07(+7.42%)
May 12, 2023 1.020 1.060 0.9000 0.9402 618,953 -0.16(-14.53%)
May 11, 2023 1.280 1.280 0.9311 1.100 5,054,337 +0.06(+5.77%)
May 10, 2023 0.9400 1.140 0.9350 1.040 1,370,058 +0.10(+10.37%)
May 09, 2023 0.9193 0.9989 0.9000 0.9423 253,247 +0.00(+0.24%)
May 08, 2023 0.9600 0.9900 0.9300 0.9400 156,225 -0.04(-3.85%)
May 05, 2023 1.000 1.080 0.9300 0.9776 808,604 -0.03(-3.21%)
May 04, 2023 1.250 1.390 1.000 1.010 729,273 -0.34(-25.19%)
May 03, 2023 1.440 1.680 1.200 1.350 2,375,418 -0.04(-2.88%)
May 02, 2023 1.010 2.170 0.9115 1.390 4,624,589 +0.35(+33.65%)
May 01, 2023 0.9700 1.350 0.9217 1.040 9,126,965 +0.24(+29.37%)
Apr 28, 2023 0.9200 0.9424 0.7923 0.8039 983,541 +0.03(+3.70%)
Apr 27, 2023 0.8200 0.8400 0.7601 0.7752 46,160 -0.05(-6.39%)
Apr 26, 2023 0.8400 0.8900 0.8100 0.8281 87,274 -0.01(-1.42%)
Apr 25, 2023 0.8999 0.9000 0.8400 0.8400 37,718 -0.02(-2.33%)
Apr 24, 2023 0.8861 0.9060 0.8600 0.8600 19,543 -0.03(-2.93%)
Apr 21, 2023 0.8390 0.9013 0.8390 0.8860 15,096 +0.04(+5.10%)
Apr 20, 2023 0.8900 0.9050 0.8001 0.8430 63,414 -0.04(-4.57%)
Apr 19, 2023 0.8800 0.9840 0.8350 0.8834 108,219 -0.03(-3.06%)
Apr 18, 2023 0.9000 1.070 0.9000 0.9113 273,047 +0.01(+1.26%)
Apr 17, 2023 0.8430 0.9172 0.8430 0.9000 90,157 +0.08(+9.36%)
Apr 14, 2023 0.7954 0.8980 0.7954 0.8230 96,175 +0.00(+0.37%)
Apr 13, 2023 0.8212 0.9270 0.7971 0.8200 271,818 -0.01(-0.91%)
Apr 12, 2023 1.120 1.130 0.8106 0.8275 505,327 -0.28(-25.45%)
Apr 11, 2023 1.100 1.150 1.100 1.110 55,451 +0.01(+0.91%)
Apr 10, 2023 1.090 1.120 1.060 1.100 34,491 +0.00(+0.00%)
Apr 06, 2023 1.080 1.160 1.050 1.100 76,050 +0.01(+0.92%)
Apr 05, 2023 1.140 1.200 1.090 1.090 93,393 -0.09(-7.63%)
Apr 04, 2023 1.200 1.210 1.150 1.180 61,503 +0.03(+2.61%)
Apr 03, 2023 1.200 1.220 1.120 1.150 163,022 -0.05(-4.17%)
Mar 31, 2023 1.090 1.260 1.090 1.200 334,827 +0.08(+7.14%)
Mar 30, 2023 1.150 1.160 1.110 1.120 132,673 -0.04(-3.45%)
Mar 29, 2023 1.220 1.477 1.120 1.160 1,212,972 -0.01(-0.85%)
Mar 28, 2023 2.180 2.200 1.110 1.170 1,924,488 -1.00(-46.08%)
Mar 27, 2023 2.210 2.350 2.110 2.170 1,059,366 -0.03(-1.36%)
Mar 24, 2023 2.180 2.399 2.110 2.200 631,737 -0.07(-3.08%)
Mar 23, 2023 2.300 2.490 2.070 2.270 5,098,184 -0.11(-4.62%)
Mar 22, 2023 2.530 2.550 2.030 2.380 4,937,327 -0.17(-6.67%)
Mar 21, 2023 2.140 2.800 2.140 2.550 1,653,778 +0.38(+17.51%)
Mar 20, 2023 2.460 2.600 2.120 2.170 1,914,555 -0.49(-18.42%)
Mar 17, 2023 2.440 2.660 2.140 2.660 417,952 +0.06(+2.31%)
Mar 16, 2023 2.730 3.090 2.390 2.600 851,395 -0.21(-7.47%)
Mar 15, 2023 2.050 2.900 1.910 2.810 1,643,229 +0.74(+35.75%)
Mar 14, 2023 1.400 2.530 1.400 2.070 2,965,327 +0.58(+38.93%)
Mar 13, 2023 1.700 1.700 1.230 1.490 401,391 -0.39(-20.74%)
Mar 10, 2023 1.920 2.000 1.830 1.880 432,835 -0.12(-6.00%)
Mar 09, 2023 2.170 2.395 1.930 2.000 1,081,575 -0.21(-9.50%)
Mar 08, 2023 1.930 2.338 1.821 2.210 986,930 +0.31(+16.32%)
Mar 07, 2023 1.820 1.980 1.690 1.900 361,873 +0.05(+2.70%)
Mar 06, 2023 1.680 1.980 1.680 1.850 513,072 +0.04(+2.21%)
Mar 03, 2023 1.860 1.915 1.580 1.810 1,159,256 -0.28(-13.40%)
Mar 02, 2023 2.000 2.460 1.500 2.090 15,411,163 +0.51(+32.28%)
Mar 01, 2023 1.100 1.580 1.061 1.580 2,981,306 +0.43(+37.39%)
Feb 28, 2023 0.8000 1.430 0.8002 1.150 6,607,538 +0.33(+40.24%)
Feb 27, 2023 0.7502 1.190 0.7502 0.8200 2,157,474 -0.01(-0.61%)
Feb 24, 2023 0.7400 0.8700 0.7400 0.8250 215,615 +0.04(+5.36%)
Feb 23, 2023 0.7480 0.8300 0.6974 0.7830 137,701 +0.05(+6.37%)
Feb 22, 2023 0.7600 0.7777 0.7100 0.7361 47,788 -0.01(-1.88%)
Feb 21, 2023 0.7600 0.7658 0.7000 0.7502 146,625 -0.04(-5.04%)
Feb 17, 2023 0.7900 0.8300 0.7600 0.7900 116,292 -0.01(-0.63%)
Feb 16, 2023 0.8400 0.8442 0.7659 0.7950 137,036 -0.07(-7.68%)
Feb 15, 2023 0.8200 0.9300 0.7952 0.8611 700,718 +0.06(+7.64%)
Feb 14, 2023 0.7100 0.8500 0.7100 0.8000 789,582 +0.02(+1.91%)
Feb 13, 2023 0.8100 1.270 0.7125 0.7850 13,319,450 +0.08(+10.73%)
Feb 10, 2023 0.7200 0.7398 0.7000 0.7089 46,629 -0.02(-2.18%)
Feb 09, 2023 0.7200 0.7800 0.7000 0.7247 171,373 +0.00(+0.67%)
Feb 08, 2023 0.7200 0.7399 0.7100 0.7199 41,965 +0.00(+0.69%)
Feb 07, 2023 0.7425 0.7900 0.6850 0.7150 150,259 -0.04(-4.67%)
Feb 06, 2023 0.7800 0.7784 0.7011 0.7500 70,284 -0.00(-0.01%)
Feb 03, 2023 0.7400 0.7800 0.6996 0.7501 107,655 +0.03(+3.46%)
Feb 02, 2023 0.7000 0.7698 0.6800 0.7250 185,330 +0.02(+2.66%)
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.