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:

Talkspace Inc (NQ: TALK )

3.130 -0.040 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.180 3.280 3.000 3.130 2,793,103 -0.04(-1.26%)
Oct 30, 2024 3.170 3.260 3.070 3.170 3,770,650 -0.01(-0.31%)
Oct 29, 2024 2.700 3.350 2.620 3.180 10,433,961 +0.49(+18.22%)
Oct 28, 2024 2.800 2.890 2.690 2.690 2,622,728 -0.09(-3.24%)
Oct 25, 2024 2.780 2.865 2.759 2.780 1,659,803 +0.05(+1.83%)
Oct 24, 2024 2.770 2.810 2.720 2.730 1,133,848 -0.02(-0.73%)
Oct 23, 2024 2.820 2.890 2.695 2.750 2,422,116 -0.11(-3.85%)
Oct 22, 2024 2.800 2.950 2.760 2.860 2,648,920 +0.05(+1.78%)
Oct 21, 2024 2.820 2.900 2.780 2.810 2,025,433 +0.04(+1.44%)
Oct 18, 2024 2.770 2.800 2.740 2.770 1,108,372 +0.03(+1.09%)
Oct 17, 2024 2.810 2.849 2.740 2.740 2,473,851 -0.09(-3.18%)
Oct 16, 2024 2.700 2.860 2.625 2.830 3,111,770 +0.18(+6.79%)
Oct 15, 2024 2.550 2.700 2.550 2.650 2,352,438 +0.09(+3.52%)
Oct 14, 2024 2.500 2.720 2.500 2.560 2,850,469 +0.11(+4.49%)
Oct 11, 2024 2.330 2.505 2.330 2.450 2,672,309 +0.13(+5.60%)
Oct 10, 2024 2.330 2.360 2.275 2.320 1,679,406 -0.05(-2.11%)
Oct 09, 2024 2.270 2.395 2.270 2.370 1,537,324 +0.12(+5.33%)
Oct 08, 2024 2.380 2.400 2.250 2.250 1,381,483 -0.10(-4.26%)
Oct 07, 2024 2.470 2.500 2.330 2.350 2,014,849 -0.12(-4.86%)
Oct 04, 2024 2.420 2.565 2.390 2.470 3,272,910 +0.09(+3.78%)
Oct 03, 2024 2.310 2.390 2.280 2.380 1,640,905 +0.03(+1.28%)
Oct 02, 2024 2.100 2.380 2.095 2.350 3,949,653 +0.24(+11.37%)
Oct 01, 2024 2.090 2.170 2.085 2.110 2,008,585 +0.02(+0.96%)
Sep 30, 2024 2.020 2.110 1.990 2.090 3,140,328 +0.06(+2.96%)
Sep 27, 2024 2.000 2.059 1.990 2.030 1,359,562 +0.04(+2.01%)
Sep 26, 2024 2.110 2.110 1.980 1.990 2,540,950 -0.07(-3.40%)
Sep 25, 2024 2.090 2.160 2.050 2.060 1,640,379 -0.02(-0.96%)
Sep 24, 2024 2.030 2.090 1.875 2.080 3,657,437 +0.05(+2.46%)
Sep 23, 2024 2.200 2.200 2.020 2.030 2,260,774 -0.16(-7.31%)
Sep 20, 2024 2.180 2.280 2.150 2.190 3,978,263 +0.09(+4.29%)
Sep 19, 2024 2.140 2.205 2.065 2.100 2,253,089 +0.06(+2.94%)
Sep 18, 2024 2.170 2.200 2.020 2.040 3,196,235 -0.13(-5.99%)
Sep 17, 2024 2.280 2.500 2.140 2.170 21,725,108 +0.26(+13.61%)
Sep 16, 2024 1.960 1.970 1.860 1.910 3,658,473 -0.05(-2.55%)
Sep 13, 2024 1.890 1.960 1.885 1.960 523,386 +0.12(+6.52%)
Sep 12, 2024 1.810 1.850 1.792 1.840 336,848 +0.03(+1.66%)
Sep 11, 2024 1.810 1.820 1.760 1.810 497,191 +0.00(+0.00%)
Sep 10, 2024 1.760 1.830 1.745 1.810 565,300 +0.04(+2.26%)
Sep 09, 2024 1.810 1.815 1.750 1.770 520,627 -0.02(-1.12%)
Sep 06, 2024 1.920 1.920 1.780 1.790 469,566 -0.09(-4.79%)
Sep 05, 2024 1.900 1.905 1.830 1.880 667,328 -0.01(-0.53%)
Sep 04, 2024 1.920 1.950 1.870 1.890 574,317 -0.01(-0.53%)
Sep 03, 2024 1.970 2.010 1.890 1.900 928,508 -0.10(-5.00%)
Aug 30, 2024 1.920 2.015 1.900 2.000 779,968 +0.07(+3.63%)
Aug 29, 2024 1.800 1.960 1.785 1.930 896,849 +0.14(+7.82%)
Aug 28, 2024 1.740 1.800 1.732 1.790 542,871 +0.03(+1.70%)
Aug 27, 2024 1.800 1.810 1.750 1.760 467,144 -0.03(-1.68%)
Aug 26, 2024 1.790 1.800 1.730 1.790 767,153 +0.02(+1.13%)
Aug 23, 2024 1.710 1.780 1.700 1.770 384,345 +0.07(+4.12%)
Aug 22, 2024 1.770 1.785 1.700 1.700 301,273 -0.08(-4.49%)
Aug 21, 2024 1.700 1.780 1.695 1.780 508,315 +0.05(+2.89%)
Aug 20, 2024 1.730 1.745 1.685 1.730 393,344 -0.02(-1.14%)
Aug 19, 2024 1.790 1.800 1.730 1.750 422,524 -0.01(-0.57%)
Aug 16, 2024 1.750 1.780 1.730 1.760 382,856 +0.01(+0.57%)
Aug 15, 2024 1.730 1.770 1.675 1.750 531,302 +0.06(+3.55%)
Aug 14, 2024 1.740 1.760 1.630 1.690 1,216,105 -0.05(-2.87%)
Aug 13, 2024 1.670 1.775 1.660 1.740 2,247,791 +0.07(+4.19%)
Aug 12, 2024 1.680 1.700 1.640 1.670 864,897 -0.02(-1.18%)
Aug 09, 2024 1.630 1.710 1.610 1.690 1,673,588 +0.04(+2.42%)
Aug 08, 2024 1.710 1.770 1.640 1.650 2,161,705 -0.04(-2.37%)
Aug 07, 2024 1.710 1.720 1.600 1.690 2,382,067 -0.05(-2.87%)
Aug 06, 2024 1.990 2.180 1.700 1.740 3,963,127 -0.03(-1.69%)
Aug 05, 2024 1.750 1.790 1.703 1.770 1,925,376 -0.07(-3.80%)
Aug 02, 2024 1.760 1.900 1.750 1.840 1,588,534 -0.04(-2.13%)
Aug 01, 2024 2.000 2.010 1.860 1.880 1,834,208 -0.13(-6.47%)
Jul 31, 2024 1.990 2.060 1.985 2.010 1,493,762 +0.01(+0.50%)
Jul 30, 2024 2.010 2.020 1.960 2.000 780,898 +0.00(+0.00%)
Jul 29, 2024 2.100 2.100 1.970 2.000 896,469 -0.04(-1.96%)
Jul 26, 2024 2.100 2.155 2.030 2.040 576,087 -0.04(-1.92%)
Jul 25, 2024 2.130 2.130 2.020 2.080 996,279 +0.00(+0.00%)
Jul 24, 2024 2.190 2.220 2.080 2.080 597,760 -0.12(-5.45%)
Jul 23, 2024 2.120 2.240 2.080 2.200 894,527 +0.06(+2.80%)
Jul 22, 2024 2.150 2.220 2.075 2.140 675,078 +0.03(+1.42%)
Jul 19, 2024 2.110 2.150 2.090 2.110 746,072 +0.00(+0.00%)
Jul 18, 2024 2.160 2.210 2.100 2.110 971,244 -0.08(-3.65%)
Jul 17, 2024 2.290 2.315 2.165 2.190 1,433,775 -0.11(-4.78%)
Jul 16, 2024 2.200 2.325 2.180 2.300 1,444,319 +0.14(+6.48%)
Jul 15, 2024 2.120 2.200 2.080 2.160 1,240,077 +0.02(+0.93%)
Jul 12, 2024 2.150 2.155 2.100 2.140 961,697 +0.02(+0.94%)
Jul 11, 2024 2.060 2.140 2.010 2.120 1,042,170 +0.11(+5.47%)
Jul 10, 2024 2.210 2.210 2.000 2.010 1,606,252 -0.14(-6.51%)
Jul 09, 2024 2.200 2.250 2.140 2.150 657,377 -0.06(-2.71%)
Jul 08, 2024 2.140 2.230 2.115 2.210 924,310 +0.08(+3.76%)
Jul 05, 2024 2.140 2.160 2.085 2.130 878,943 -0.02(-0.93%)
Jul 03, 2024 2.190 2.225 2.130 2.150 643,475 -0.03(-1.38%)
Jul 02, 2024 2.080 2.200 2.040 2.180 784,360 +0.08(+3.81%)
Jul 01, 2024 2.260 2.280 2.010 2.100 2,906,039 -0.20(-8.70%)
Jun 28, 2024 2.310 2.380 2.235 2.300 19,775,248 -0.02(-0.86%)
Jun 27, 2024 2.330 2.410 2.255 2.320 3,076,415 -0.01(-0.43%)
Jun 26, 2024 2.230 2.340 2.190 2.330 1,672,846 +0.09(+4.02%)
Jun 25, 2024 2.140 2.256 2.140 2.240 1,550,602 +0.09(+4.19%)
Jun 24, 2024 2.110 2.210 2.080 2.150 877,162 +0.02(+0.94%)
Jun 21, 2024 2.080 2.130 2.060 2.130 1,408,885 +0.04(+1.91%)
Jun 20, 2024 2.230 2.270 2.080 2.090 1,176,024 -0.15(-6.70%)
Jun 18, 2024 2.270 2.305 2.210 2.240 828,265 -0.04(-1.75%)
Jun 17, 2024 2.300 2.320 2.200 2.280 1,329,628 -0.02(-0.87%)
Jun 14, 2024 2.350 2.350 2.220 2.300 1,196,420 -0.07(-2.95%)
Jun 13, 2024 2.390 2.465 2.330 2.370 1,733,079 -0.01(-0.42%)
Jun 12, 2024 2.650 2.670 2.360 2.380 1,838,977 -0.23(-8.81%)
Jun 11, 2024 2.610 2.625 2.570 2.610 635,240 +0.00(+0.00%)
Jun 10, 2024 2.610 2.690 2.600 2.610 682,425 -0.02(-0.76%)
Jun 07, 2024 2.630 2.720 2.620 2.630 789,267 -0.01(-0.38%)
Jun 06, 2024 2.640 2.705 2.605 2.640 832,544 -0.02(-0.75%)
Jun 05, 2024 2.600 2.665 2.580 2.660 751,412 +0.08(+3.10%)
Jun 04, 2024 2.670 2.675 2.570 2.580 901,535 -0.05(-1.90%)
Jun 03, 2024 2.630 2.695 2.580 2.630 1,295,505 +0.01(+0.38%)
May 31, 2024 2.690 2.710 2.550 2.620 1,857,315 -0.06(-2.24%)
May 30, 2024 2.660 2.745 2.655 2.680 1,122,536 +0.01(+0.37%)
May 29, 2024 2.740 2.760 2.650 2.670 1,281,053 -0.16(-5.65%)
May 28, 2024 2.880 2.930 2.770 2.830 1,597,929 -0.03(-1.05%)
May 24, 2024 2.760 2.940 2.760 2.860 1,468,353 +0.09(+3.25%)
May 23, 2024 2.800 2.835 2.745 2.770 1,137,982 +0.01(+0.36%)
May 22, 2024 2.750 2.845 2.740 2.760 1,111,761 +0.01(+0.36%)
May 21, 2024 2.730 2.770 2.640 2.750 1,641,480 -0.05(-1.79%)
May 20, 2024 2.740 2.840 2.730 2.800 596,294 +0.05(+1.82%)
May 17, 2024 2.790 2.810 2.680 2.750 717,869 -0.05(-1.79%)
May 16, 2024 2.890 2.920 2.790 2.800 729,534 -0.08(-2.78%)
May 15, 2024 2.900 3.010 2.865 2.880 762,404 +0.03(+1.05%)
May 14, 2024 3.020 3.080 2.850 2.850 887,822 +0.00(+0.00%)
May 13, 2024 2.820 2.950 2.800 2.850 1,002,426 +0.04(+1.42%)
May 10, 2024 2.910 3.030 2.740 2.810 1,146,796 -0.04(-1.40%)
May 09, 2024 2.660 2.900 2.640 2.850 1,588,938 +0.19(+7.14%)
May 08, 2024 2.620 2.800 2.570 2.660 2,229,169 -0.03(-1.12%)
May 07, 2024 3.050 3.139 2.550 2.690 5,101,260 -0.49(-15.41%)
May 06, 2024 3.190 3.310 3.160 3.180 1,224,068 +0.01(+0.32%)
May 03, 2024 3.180 3.210 3.140 3.170 530,543 +0.04(+1.28%)
May 02, 2024 3.180 3.180 3.095 3.130 506,169 -0.03(-0.95%)
May 01, 2024 3.040 3.260 3.032 3.160 891,643 +0.10(+3.27%)
Apr 30, 2024 3.060 3.150 3.030 3.060 447,082 -0.03(-0.97%)
Apr 29, 2024 3.150 3.210 3.080 3.090 605,804 -0.03(-0.96%)
Apr 26, 2024 3.100 3.170 3.060 3.120 335,835 +0.04(+1.30%)
Apr 25, 2024 3.030 3.120 2.970 3.080 912,019 +0.01(+0.33%)
Apr 24, 2024 3.110 3.160 3.000 3.070 660,338 -0.07(-2.23%)
Apr 23, 2024 3.090 3.265 3.090 3.140 1,431,137 +0.07(+2.28%)
Apr 22, 2024 3.160 3.175 2.995 3.070 1,088,067 -0.07(-2.23%)
Apr 19, 2024 2.950 3.140 2.940 3.140 1,409,914 +0.17(+5.72%)
Apr 18, 2024 2.940 3.055 2.920 2.970 1,039,424 +0.03(+1.02%)
Apr 17, 2024 3.100 3.140 2.920 2.940 917,892 -0.09(-2.97%)
Apr 16, 2024 3.140 3.190 3.005 3.030 1,956,780 -0.17(-5.31%)
Apr 15, 2024 3.480 3.530 3.180 3.200 1,827,276 -0.28(-8.05%)
Apr 12, 2024 3.610 3.660 3.320 3.480 1,899,566 -0.16(-4.40%)
Apr 11, 2024 3.630 3.710 3.550 3.640 913,631 -0.02(-0.55%)
Apr 10, 2024 3.800 3.860 3.630 3.660 2,405,362 -0.12(-3.17%)
Apr 09, 2024 3.740 3.920 3.715 3.780 3,441,334 +0.05(+1.34%)
Apr 08, 2024 3.650 3.780 3.630 3.730 2,320,831 +0.08(+2.19%)
Apr 05, 2024 3.630 3.665 3.550 3.650 1,007,675 +0.02(+0.55%)
Apr 04, 2024 3.700 3.770 3.560 3.630 1,196,483 -0.01(-0.27%)
Apr 03, 2024 3.460 3.655 3.445 3.640 1,341,017 +0.18(+5.20%)
Apr 02, 2024 3.470 3.500 3.330 3.460 1,211,545 -0.08(-2.26%)
Apr 01, 2024 3.620 3.640 3.520 3.540 696,032 -0.03(-0.84%)
Mar 28, 2024 3.550 3.570 3.570 3.570 1,282,049 +0.00(+0.00%)
Mar 27, 2024 3.650 3.730 3.550 3.570 1,385,491 -0.03(-0.83%)
Mar 26, 2024 3.630 3.650 3.490 3.600 1,767,716 -0.03(-0.83%)
Mar 25, 2024 3.570 3.765 3.530 3.630 2,186,968 +0.06(+1.68%)
Mar 22, 2024 3.500 3.620 3.450 3.570 3,040,735 +0.09(+2.59%)
Mar 21, 2024 3.430 3.510 3.315 3.480 1,717,352 +0.06(+1.75%)
Mar 20, 2024 3.300 3.420 3.250 3.420 1,434,137 +0.13(+3.95%)
Mar 19, 2024 3.310 3.317 3.205 3.290 962,876 -0.01(-0.30%)
Mar 18, 2024 3.210 3.310 3.170 3.300 987,610 +0.09(+2.80%)
Mar 15, 2024 3.230 3.240 3.101 3.210 1,233,846 -0.02(-0.62%)
Mar 14, 2024 3.200 3.325 3.180 3.230 845,009 -0.01(-0.31%)
Mar 13, 2024 3.310 3.445 3.220 3.240 1,567,977 -0.04(-1.22%)
Mar 12, 2024 3.010 3.330 3.010 3.280 4,491,685 +0.36(+12.33%)
Mar 11, 2024 3.000 3.000 2.881 2.920 962,062 -0.08(-2.67%)
Mar 08, 2024 3.100 3.100 2.950 3.000 698,666 -0.08(-2.60%)
Mar 07, 2024 3.000 3.110 2.990 3.080 798,192 +0.10(+3.36%)
Mar 06, 2024 3.000 3.090 2.970 2.980 1,642,021 +0.03(+1.02%)
Mar 05, 2024 2.930 2.965 2.840 2.950 836,603 +0.03(+1.03%)
Mar 04, 2024 3.000 3.000 2.840 2.920 789,306 -0.07(-2.34%)
Mar 01, 2024 2.950 2.990 2.920 2.990 1,278,287 +0.05(+1.70%)
Feb 29, 2024 2.880 2.970 2.880 2.940 1,814,053 +0.06(+2.08%)
Feb 28, 2024 2.880 2.900 2.820 2.880 861,842 +0.00(+0.00%)
Feb 27, 2024 2.820 2.900 2.780 2.880 1,684,009 +0.02(+0.70%)
Feb 26, 2024 2.790 2.925 2.780 2.860 1,711,133 +0.10(+3.62%)
Feb 23, 2024 2.800 2.890 2.700 2.760 1,925,640 +0.00(+0.00%)
Feb 22, 2024 2.660 2.850 2.620 2.760 8,563,230 +0.42(+17.95%)
Feb 21, 2024 2.480 2.525 2.290 2.340 1,007,051 -0.13(-5.26%)
Feb 20, 2024 2.400 2.510 2.360 2.470 1,595,766 +0.04(+1.65%)
Feb 16, 2024 2.470 2.490 2.390 2.430 802,333 -0.02(-0.82%)
Feb 15, 2024 2.370 2.480 2.345 2.450 822,898 +0.09(+3.81%)
Feb 14, 2024 2.280 2.390 2.220 2.360 1,322,957 +0.14(+6.31%)
Feb 13, 2024 2.300 2.320 2.160 2.220 587,746 -0.15(-6.33%)
Feb 12, 2024 2.450 2.460 2.350 2.370 731,570 -0.08(-3.27%)
Feb 09, 2024 2.450 2.470 2.420 2.450 502,950 +0.00(+0.00%)
Feb 08, 2024 2.400 2.470 2.390 2.450 737,330 +0.05(+2.08%)
Feb 07, 2024 2.400 2.440 2.395 2.400 725,821 +0.00(+0.00%)
Feb 06, 2024 2.360 2.425 2.340 2.400 507,391 +0.02(+0.84%)
Feb 05, 2024 2.450 2.470 2.380 2.380 398,444 -0.07(-2.86%)
Feb 02, 2024 2.440 2.465 2.390 2.450 387,994 +0.01(+0.41%)
Feb 01, 2024 2.430 2.470 2.400 2.440 515,112 +0.03(+1.24%)
Jan 31, 2024 2.410 2.460 2.370 2.410 582,523 +0.01(+0.42%)
Jan 30, 2024 2.400 2.460 2.385 2.400 783,620 +0.00(+0.00%)
Jan 29, 2024 2.280 2.410 2.250 2.400 725,300 +0.18(+8.11%)
Jan 26, 2024 2.210 2.270 2.210 2.220 450,275 +0.01(+0.45%)
Jan 25, 2024 2.180 2.250 2.160 2.210 477,876 +0.04(+1.84%)
Jan 24, 2024 2.260 2.290 2.170 2.170 617,762 -0.09(-3.98%)
Jan 23, 2024 2.350 2.370 2.250 2.260 422,941 -0.09(-3.83%)
Jan 22, 2024 2.380 2.410 2.260 2.350 852,543 -0.03(-1.26%)
Jan 19, 2024 2.470 2.470 2.370 2.380 594,665 -0.07(-2.86%)
Jan 18, 2024 2.450 2.450 2.340 2.450 525,609 +0.04(+1.66%)
Jan 17, 2024 2.380 2.420 2.350 2.410 498,334 +0.00(+0.00%)
Jan 16, 2024 2.500 2.520 2.380 2.410 741,790 -0.07(-2.82%)
Jan 12, 2024 2.540 2.580 2.360 2.480 861,929 +0.02(+0.81%)
Jan 11, 2024 2.650 2.650 2.400 2.460 1,902,539 -0.15(-5.75%)
Jan 10, 2024 2.490 2.630 2.480 2.610 1,118,205 +0.13(+5.24%)
Jan 09, 2024 2.450 2.500 2.420 2.480 505,006 +0.02(+0.81%)
Jan 08, 2024 2.350 2.490 2.350 2.460 699,183 +0.11(+4.68%)
Jan 05, 2024 2.330 2.430 2.305 2.350 558,848 +0.01(+0.43%)
Jan 04, 2024 2.290 2.405 2.250 2.340 558,965 +0.06(+2.63%)
Jan 03, 2024 2.310 2.340 2.260 2.280 832,346 -0.10(-4.20%)
Jan 02, 2024 2.510 2.520 2.350 2.380 578,246 -0.16(-6.30%)
Dec 29, 2023 2.560 2.580 2.470 2.540 536,515 -0.02(-0.78%)
Dec 28, 2023 2.580 2.610 2.520 2.560 600,943 -0.02(-0.78%)
Dec 27, 2023 2.600 2.610 2.540 2.580 409,181 +0.03(+1.18%)
Dec 26, 2023 2.560 2.590 2.505 2.550 588,752 +0.02(+0.79%)
Dec 22, 2023 2.520 2.540 2.470 2.530 746,368 +0.06(+2.43%)
Dec 21, 2023 2.420 2.488 2.410 2.470 788,193 +0.07(+2.92%)
Dec 20, 2023 2.430 2.510 2.390 2.400 1,400,963 -0.03(-1.23%)
Dec 19, 2023 2.350 2.440 2.345 2.430 1,606,525 +0.09(+3.85%)
Dec 18, 2023 2.340 2.350 2.265 2.340 727,022 +0.05(+2.18%)
Dec 15, 2023 2.290 2.345 2.260 2.290 690,989 +0.01(+0.44%)
Dec 14, 2023 2.390 2.420 2.230 2.280 1,484,291 -0.07(-2.98%)
Dec 13, 2023 2.340 2.390 2.270 2.350 850,138 +0.00(+0.00%)
Dec 12, 2023 2.370 2.390 2.290 2.350 1,242,193 -0.03(-1.26%)
Dec 11, 2023 2.390 2.400 2.320 2.380 1,163,111 +0.04(+1.71%)
Dec 08, 2023 2.310 2.380 2.200 2.340 1,059,741 +0.05(+2.18%)
Dec 07, 2023 2.130 2.310 2.130 2.290 1,164,135 +0.17(+8.02%)
Dec 06, 2023 2.110 2.265 2.100 2.120 1,093,912 -0.06(-2.75%)
Dec 05, 2023 2.230 2.270 2.155 2.180 833,038 -0.08(-3.54%)
Dec 04, 2023 2.280 2.369 2.210 2.260 1,305,263 -0.01(-0.44%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.