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

Evofem Biosciences Inc (NQ: EVFM )

0.4782 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2022 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 (%)
Nov 29, 2019 6.110 6.248 6.040 6.110 36,300 +0.02(+0.33%)
Nov 27, 2019 6.140 6.250 5.970 6.090 68,300 -0.06(-0.98%)
Nov 26, 2019 6.370 6.370 5.870 6.150 99,604 -0.07(-1.13%)
Nov 25, 2019 6.418 6.418 5.630 6.220 111,921 +0.40(+6.87%)
Nov 22, 2019 6.440 6.459 5.520 5.820 108,400 -0.27(-4.43%)
Nov 21, 2019 5.886 6.550 5.774 6.090 307,279 +0.35(+6.10%)
Nov 20, 2019 5.470 6.000 5.360 5.740 151,536 +0.33(+6.10%)
Nov 19, 2019 5.490 5.490 5.225 5.410 67,908 +0.19(+3.64%)
Nov 18, 2019 5.380 5.410 5.100 5.220 27,570 -0.21(-3.87%)
Nov 15, 2019 5.460 5.460 5.380 5.430 15,800 +0.01(+0.18%)
Nov 14, 2019 5.300 5.500 5.300 5.420 28,823 +0.13(+2.46%)
Nov 13, 2019 5.410 5.500 5.280 5.290 23,318 -0.07(-1.31%)
Nov 12, 2019 5.240 5.460 5.240 5.360 18,294 +0.12(+2.29%)
Nov 11, 2019 5.200 5.240 5.150 5.240 9,513 +0.10(+1.95%)
Nov 08, 2019 5.090 5.240 5.090 5.140 15,200 +0.05(+0.98%)
Nov 07, 2019 5.220 5.680 5.090 5.090 46,261 -0.01(-0.20%)
Nov 06, 2019 5.060 5.170 5.030 5.100 11,217 +0.04(+0.79%)
Nov 05, 2019 5.090 5.224 5.020 5.060 12,744 +0.00(+0.00%)
Nov 04, 2019 5.160 5.185 5.010 5.060 20,972 -0.12(-2.32%)
Nov 01, 2019 5.130 5.230 5.120 5.180 18,100 +0.09(+1.77%)
Oct 31, 2019 5.110 5.500 5.060 5.090 17,155 -0.01(-0.20%)
Oct 30, 2019 5.245 5.245 5.050 5.100 15,451 -0.07(-1.35%)
Oct 29, 2019 5.050 5.200 5.010 5.170 15,411 +0.08(+1.57%)
Oct 28, 2019 5.010 5.184 5.010 5.090 25,229 +0.09(+1.80%)
Oct 25, 2019 5.060 5.090 4.989 5.000 9,300 +0.01(+0.20%)
Oct 24, 2019 4.896 5.100 4.896 4.990 21,068 +0.01(+0.20%)
Oct 23, 2019 4.950 5.000 4.910 4.980 4,824 +0.02(+0.40%)
Oct 22, 2019 4.950 5.030 4.890 4.960 17,262 -0.01(-0.20%)
Oct 21, 2019 5.000 5.050 4.900 4.970 17,741 +0.02(+0.40%)
Oct 18, 2019 5.000 5.100 4.910 4.950 9,100 -0.04(-0.80%)
Oct 17, 2019 5.020 5.020 4.975 4.990 12,636 -0.02(-0.40%)
Oct 16, 2019 5.000 5.134 4.950 5.010 13,720 +0.03(+0.60%)
Oct 15, 2019 5.000 5.050 4.970 4.980 13,468 -0.06(-1.19%)
Oct 14, 2019 5.040 5.100 5.010 5.040 10,108 -0.04(-0.79%)
Oct 11, 2019 4.960 5.230 4.957 5.080 19,400 +0.13(+2.63%)
Oct 10, 2019 5.010 5.035 4.950 4.950 7,688 -0.05(-1.00%)
Oct 09, 2019 5.050 5.100 4.970 5.000 21,596 +0.00(+0.00%)
Oct 08, 2019 5.040 5.104 4.980 5.000 19,863 -0.06(-1.19%)
Oct 07, 2019 5.200 5.250 5.050 5.060 20,137 -0.09(-1.75%)
Oct 04, 2019 5.340 5.350 5.110 5.150 4,700 +0.02(+0.39%)
Oct 03, 2019 5.030 5.130 5.030 5.130 42,993 +0.06(+1.18%)
Oct 02, 2019 5.050 5.170 5.020 5.070 28,491 -0.06(-1.17%)
Oct 01, 2019 5.155 5.280 5.085 5.130 24,137 +0.09(+1.79%)
Sep 30, 2019 5.110 5.180 5.020 5.040 28,972 -0.04(-0.79%)
Sep 27, 2019 5.140 5.190 5.060 5.080 8,900 -0.08(-1.55%)
Sep 26, 2019 5.220 5.290 5.160 5.160 14,196 -0.09(-1.71%)
Sep 25, 2019 5.060 5.290 5.060 5.250 12,772 +0.21(+4.17%)
Sep 24, 2019 5.100 5.130 5.000 5.040 25,474 -0.02(-0.40%)
Sep 23, 2019 5.240 5.300 5.050 5.060 22,945 -0.19(-3.62%)
Sep 20, 2019 5.600 5.810 5.240 5.250 71,200 -0.37(-6.58%)
Sep 19, 2019 5.590 5.820 5.410 5.620 51,594 +0.08(+1.44%)
Sep 18, 2019 5.540 5.690 5.270 5.540 25,899 +0.03(+0.54%)
Sep 17, 2019 5.340 5.700 5.292 5.510 26,105 +0.13(+2.42%)
Sep 16, 2019 5.460 5.750 5.340 5.380 30,958 -0.12(-2.27%)
Sep 13, 2019 5.860 5.900 5.480 5.505 38,800 -0.26(-4.59%)
Sep 12, 2019 5.320 5.770 5.190 5.770 44,617 +0.49(+9.28%)
Sep 11, 2019 5.060 5.300 5.060 5.280 27,750 +0.20(+3.94%)
Sep 10, 2019 5.300 5.300 5.050 5.080 20,966 -0.22(-4.15%)
Sep 09, 2019 5.230 5.370 5.230 5.300 15,719 +0.12(+2.32%)
Sep 06, 2019 5.310 5.350 5.130 5.180 19,300 -0.17(-3.18%)
Sep 05, 2019 5.400 5.580 5.250 5.350 20,368 -0.03(-0.56%)
Sep 04, 2019 5.497 5.560 5.350 5.380 20,535 -0.05(-0.92%)
Sep 03, 2019 5.300 5.500 5.300 5.430 16,820 +0.17(+3.23%)
Aug 30, 2019 5.450 5.762 5.150 5.260 28,200 -0.16(-2.95%)
Aug 29, 2019 5.290 5.500 5.190 5.420 55,455 +0.23(+4.43%)
Aug 28, 2019 5.050 5.210 4.980 5.190 22,856 +0.17(+3.39%)
Aug 27, 2019 4.940 5.130 4.906 5.020 21,760 +0.11(+2.24%)
Aug 26, 2019 5.040 5.040 4.790 4.910 7,019 +0.02(+0.41%)
Aug 23, 2019 5.170 5.230 4.820 4.890 25,400 -0.24(-4.68%)
Aug 22, 2019 5.140 5.170 5.015 5.130 20,150 +0.12(+2.40%)
Aug 21, 2019 4.810 5.250 4.750 5.010 30,844 +0.23(+4.81%)
Aug 20, 2019 5.080 5.080 4.760 4.780 12,999 -0.11(-2.25%)
Aug 19, 2019 5.000 5.150 4.840 4.890 22,127 -0.08(-1.61%)
Aug 16, 2019 5.160 5.160 4.950 4.970 39,600 -0.19(-3.68%)
Aug 15, 2019 5.410 5.473 5.120 5.160 21,247 -0.25(-4.62%)
Aug 14, 2019 5.280 5.470 5.280 5.410 24,538 +0.08(+1.50%)
Aug 13, 2019 5.100 5.360 4.952 5.330 42,782 +0.27(+5.34%)
Aug 12, 2019 5.050 5.140 5.050 5.060 17,983 +0.01(+0.20%)
Aug 09, 2019 5.160 5.310 5.020 5.050 50,100 -0.09(-1.75%)
Aug 08, 2019 4.920 5.220 4.920 5.140 38,549 +0.30(+6.20%)
Aug 07, 2019 5.020 5.020 4.734 4.840 24,265 -0.33(-6.38%)
Aug 06, 2019 5.410 5.630 4.950 5.170 30,043 -0.25(-4.61%)
Aug 05, 2019 5.410 5.490 5.090 5.420 35,236 -0.04(-0.73%)
Aug 02, 2019 5.390 5.740 5.290 5.460 32,500 +0.05(+0.92%)
Aug 01, 2019 4.860 5.640 4.860 5.410 100,636 +0.55(+11.32%)
Jul 31, 2019 4.960 5.080 4.840 4.860 32,094 -0.02(-0.41%)
Jul 30, 2019 5.040 5.090 4.880 4.880 41,432 -0.12(-2.40%)
Jul 29, 2019 4.980 5.050 4.950 5.000 42,899 +0.01(+0.20%)
Jul 26, 2019 4.870 5.000 4.750 4.990 21,900 +0.12(+2.46%)
Jul 25, 2019 5.000 5.000 4.860 4.870 14,281 -0.14(-2.79%)
Jul 24, 2019 4.980 5.030 4.960 5.010 25,570 +0.01(+0.20%)
Jul 23, 2019 5.000 5.010 4.942 5.000 18,876 +0.00(+0.00%)
Jul 22, 2019 5.080 5.080 4.930 5.000 31,922 +0.08(+1.63%)
Jul 19, 2019 4.930 4.990 4.880 4.920 17,000 -0.03(-0.61%)
Jul 18, 2019 4.750 5.000 4.750 4.950 25,398 +0.21(+4.43%)
Jul 17, 2019 4.780 4.780 4.610 4.740 32,107 +0.01(+0.21%)
Jul 16, 2019 4.700 4.820 4.700 4.730 27,339 +0.02(+0.42%)
Jul 15, 2019 4.850 4.850 4.520 4.710 42,755 -0.10(-2.08%)
Jul 12, 2019 5.020 5.040 4.810 4.810 37,900 -0.19(-3.80%)
Jul 11, 2019 5.050 5.170 4.910 5.000 67,687 +0.00(+0.00%)
Jul 10, 2019 4.990 5.140 4.900 5.000 57,236 +0.11(+2.25%)
Jul 09, 2019 4.940 5.020 4.840 4.890 37,522 -0.10(-2.00%)
Jul 08, 2019 4.690 5.170 4.670 4.990 96,716 +0.27(+5.72%)
Jul 05, 2019 4.760 4.840 4.520 4.720 375,500 +0.00(+0.00%)
Jul 03, 2019 5.100 5.170 4.510 4.720 243,000 -0.23(-4.65%)
Jul 02, 2019 5.750 5.780 4.920 4.950 374,871 -0.60(-10.81%)
Jul 01, 2019 6.600 6.770 5.450 5.550 344,684 -1.09(-16.42%)
Jun 28, 2019 6.600 6.770 6.250 6.640 1,524,000 +0.04(+0.61%)
Jun 27, 2019 5.920 6.660 5.920 6.600 76,090 +0.64(+10.74%)
Jun 26, 2019 5.910 6.120 5.010 5.960 182,534 -0.06(-1.00%)
Jun 25, 2019 6.740 6.760 6.020 6.020 115,507 -0.65(-9.75%)
Jun 24, 2019 6.920 6.920 6.510 6.670 105,121 -0.26(-3.75%)
Jun 21, 2019 6.600 7.240 6.470 6.930 249,500 +0.35(+5.32%)
Jun 20, 2019 6.700 6.700 6.400 6.580 63,144 -0.02(-0.30%)
Jun 19, 2019 6.600 6.720 6.550 6.600 48,503 +0.06(+0.92%)
Jun 18, 2019 6.720 6.720 6.510 6.540 99,597 +0.04(+0.62%)
Jun 17, 2019 6.340 6.730 6.240 6.500 117,179 +0.15(+2.36%)
Jun 14, 2019 6.480 6.700 6.250 6.350 96,400 -0.13(-2.01%)
Jun 13, 2019 6.650 6.700 6.170 6.480 87,790 -0.03(-0.46%)
Jun 12, 2019 6.210 6.510 5.930 6.510 45,686 +0.26(+4.16%)
Jun 11, 2019 6.500 6.690 6.190 6.250 122,335 -0.11(-1.73%)
Jun 10, 2019 6.110 6.450 6.100 6.360 68,699 +0.14(+2.25%)
Jun 07, 2019 6.320 6.658 6.060 6.220 43,000 -0.09(-1.43%)
Jun 06, 2019 5.910 6.350 5.830 6.310 42,541 +0.26(+4.30%)
Jun 05, 2019 6.220 6.259 5.710 6.050 46,092 -0.23(-3.66%)
Jun 04, 2019 5.960 6.330 5.630 6.280 55,125 +0.32(+5.37%)
Jun 03, 2019 6.410 6.410 5.690 5.960 59,590 -0.47(-7.31%)
May 31, 2019 6.480 6.670 6.180 6.430 120,900 -0.01(-0.16%)
May 30, 2019 5.990 6.440 5.920 6.440 127,654 +0.52(+8.78%)
May 29, 2019 5.420 6.080 5.420 5.920 139,929 +0.36(+6.47%)
May 28, 2019 5.360 5.660 5.177 5.560 89,754 +0.15(+2.77%)
May 24, 2019 5.220 5.680 5.220 5.410 63,400 +0.20(+3.84%)
May 23, 2019 5.000 5.317 4.890 5.210 97,050 +0.35(+7.20%)
May 22, 2019 5.040 5.280 4.860 4.860 84,103 -0.24(-4.71%)
May 21, 2019 5.300 5.439 5.050 5.100 42,176 -0.23(-4.32%)
May 20, 2019 5.300 5.442 5.100 5.330 68,465 -0.27(-4.82%)
May 17, 2019 4.830 5.657 4.830 5.600 90,800 +0.58(+11.55%)
May 16, 2019 5.590 5.590 4.920 5.020 82,621 -0.10(-1.95%)
May 15, 2019 6.420 6.420 5.100 5.120 293,155 -1.63(-24.15%)
May 14, 2019 6.040 6.750 6.020 6.750 93,781 +0.43(+6.80%)
May 13, 2019 6.220 6.750 5.600 6.320 205,448 -0.40(-5.95%)
May 10, 2019 5.950 7.240 5.750 6.720 695,600 +0.97(+16.87%)
May 09, 2019 5.400 6.150 5.100 5.750 288,884 +0.20(+3.60%)
May 08, 2019 4.530 5.640 4.240 5.550 280,917 +1.10(+24.72%)
May 07, 2019 4.210 4.590 4.210 4.450 174,419 +0.24(+5.70%)
May 06, 2019 4.000 4.220 3.860 4.210 55,991 +0.11(+2.68%)
May 03, 2019 4.010 4.130 3.950 4.100 36,000 +0.15(+3.80%)
May 02, 2019 3.860 3.980 3.860 3.950 8,468 +0.03(+0.77%)
May 01, 2019 3.800 3.940 3.720 3.920 14,267 +0.15(+3.98%)
Apr 30, 2019 3.920 3.920 3.770 3.770 17,011 -0.15(-3.83%)
Apr 29, 2019 3.850 3.920 3.790 3.920 458,825 -0.01(-0.25%)
Apr 26, 2019 3.950 3.950 3.790 3.930 16,300 +0.04(+1.03%)
Apr 25, 2019 3.950 3.970 3.880 3.890 10,119 -0.11(-2.75%)
Apr 24, 2019 4.050 4.070 3.900 4.000 12,614 +0.05(+1.27%)
Apr 23, 2019 4.250 4.250 3.950 3.950 13,723 -0.28(-6.62%)
Apr 22, 2019 4.100 4.240 4.000 4.230 24,947 +0.14(+3.42%)
Apr 18, 2019 3.790 4.145 3.731 4.090 32,900 +0.26(+6.79%)
Apr 17, 2019 3.930 3.990 3.710 3.830 22,908 -0.12(-3.04%)
Apr 16, 2019 4.060 4.280 3.840 3.950 21,167 -0.17(-4.13%)
Apr 15, 2019 4.120 4.126 3.900 4.120 37,008 +0.02(+0.49%)
Apr 12, 2019 4.500 4.580 3.950 4.100 158,300 +0.01(+0.25%)
Apr 11, 2019 3.600 4.600 3.600 4.090 448,554 +0.53(+14.88%)
Apr 10, 2019 3.450 3.590 3.450 3.560 6,019 +0.18(+5.33%)
Apr 09, 2019 3.350 3.548 3.268 3.380 9,624 -0.03(-0.88%)
Apr 08, 2019 3.400 3.540 3.190 3.410 47,919 -0.07(-2.09%)
Apr 05, 2019 3.440 3.483 3.440 3.483 700 -0.08(-2.17%)
Apr 04, 2019 3.539 3.580 3.539 3.560 7,289 +0.06(+1.72%)
Apr 03, 2019 3.400 3.540 3.400 3.500 8,354 -0.00(-0.01%)
Apr 02, 2019 3.510 3.580 3.367 3.500 9,425 -0.05(-1.41%)
Apr 01, 2019 3.620 3.620 3.503 3.550 4,497 +0.05(+1.43%)
Mar 29, 2019 3.670 3.670 3.500 3.500 1,600 -0.04(-1.13%)
Mar 28, 2019 3.724 3.724 3.540 3.540 4,082 -0.09(-2.48%)
Mar 27, 2019 3.630 3.650 3.590 3.630 13,940 +0.11(+3.12%)
Mar 26, 2019 3.500 3.545 3.500 3.520 4,607 -0.03(-0.84%)
Mar 25, 2019 3.530 3.730 3.500 3.550 5,861 +0.00(+0.00%)
Mar 22, 2019 3.650 3.710 3.550 3.550 6,200 -0.04(-1.11%)
Mar 21, 2019 3.558 3.750 3.558 3.590 26,573 -0.10(-2.71%)
Mar 20, 2019 3.680 3.740 3.530 3.690 14,283 +0.08(+2.22%)
Mar 19, 2019 3.569 3.610 3.569 3.610 1,681 -0.05(-1.37%)
Mar 18, 2019 3.680 3.850 3.650 3.660 7,235 -0.09(-2.40%)
Mar 15, 2019 3.670 3.750 3.652 3.750 9,000 +0.12(+3.31%)
Mar 14, 2019 3.740 3.830 3.600 3.630 5,669 +0.02(+0.55%)
Mar 13, 2019 3.560 3.760 3.430 3.610 26,260 +0.20(+5.87%)
Mar 12, 2019 3.595 3.595 3.410 3.410 10,129 +0.03(+0.89%)
Mar 11, 2019 3.410 3.430 3.330 3.380 7,357 -0.02(-0.49%)
Mar 08, 2019 3.290 3.567 3.280 3.397 14,800 +0.03(+0.80%)
Mar 07, 2019 3.250 3.424 3.250 3.370 14,196 +0.11(+3.37%)
Mar 06, 2019 3.360 3.399 3.250 3.260 9,134 +0.01(+0.31%)
Mar 05, 2019 3.240 3.400 3.200 3.250 29,138 -0.04(-1.22%)
Mar 04, 2019 3.650 3.680 3.250 3.290 74,678 -0.36(-9.86%)
Mar 01, 2019 3.900 4.100 3.540 3.650 57,400 -0.50(-12.05%)
Feb 28, 2019 4.000 4.150 4.000 4.150 63,176 +0.05(+1.22%)
Feb 27, 2019 3.930 4.130 3.870 4.100 48,571 +0.25(+6.49%)
Feb 26, 2019 3.800 4.000 3.800 3.850 44,358 +0.07(+1.82%)
Feb 25, 2019 3.520 3.781 3.520 3.781 27,534 +0.32(+9.28%)
Feb 22, 2019 3.550 3.560 3.450 3.460 6,200 -0.02(-0.57%)
Feb 21, 2019 3.430 3.600 3.410 3.480 29,016 +0.07(+2.05%)
Feb 20, 2019 3.600 3.600 3.410 3.410 21,121 -0.16(-4.48%)
Feb 19, 2019 3.520 3.600 3.520 3.570 6,411 -0.03(-0.83%)
Feb 15, 2019 3.550 3.620 3.420 3.600 6,600 +0.10(+2.86%)
Feb 14, 2019 3.620 3.620 3.400 3.500 25,966 -0.17(-4.63%)
Feb 13, 2019 3.420 3.700 3.349 3.670 28,338 +0.25(+7.31%)
Feb 12, 2019 3.320 3.450 3.250 3.420 12,842 +0.14(+4.27%)
Feb 11, 2019 3.250 3.390 3.250 3.280 4,892 +0.03(+0.92%)
Feb 08, 2019 3.300 3.380 3.250 3.250 7,100 -0.01(-0.31%)
Feb 07, 2019 3.250 3.417 3.250 3.260 5,885 -0.03(-0.91%)
Feb 06, 2019 3.330 3.380 3.270 3.290 8,472 -0.01(-0.30%)
Feb 05, 2019 3.340 3.350 3.300 3.300 6,230 -0.05(-1.49%)
Feb 04, 2019 3.380 3.460 3.320 3.350 14,269 +0.00(+0.00%)
Feb 01, 2019 3.310 3.440 3.310 3.350 2,800 -0.05(-1.47%)
Jan 31, 2019 3.380 3.630 3.370 3.400 34,977 +0.10(+3.03%)
Jan 30, 2019 3.420 3.660 3.300 3.300 49,421 -0.14(-4.07%)
Jan 29, 2019 3.550 3.650 3.430 3.440 39,269 -0.04(-1.15%)
Jan 28, 2019 3.440 3.750 3.430 3.480 85,616 +0.05(+1.46%)
Jan 25, 2019 3.710 3.800 3.430 3.430 35,700 -0.22(-6.03%)
Jan 24, 2019 3.810 3.810 3.650 3.650 6,473 -0.20(-5.19%)
Jan 23, 2019 3.880 3.990 3.670 3.850 46,059 +0.02(+0.52%)
Jan 22, 2019 3.980 3.980 3.820 3.830 12,023 -0.17(-4.25%)
Jan 18, 2019 3.910 4.000 3.820 4.000 25,900 +0.10(+2.56%)
Jan 17, 2019 3.750 4.000 3.750 3.900 43,209 +0.10(+2.63%)
Jan 16, 2019 4.000 4.000 3.635 3.800 17,829 -0.15(-3.80%)
Jan 15, 2019 3.680 3.971 3.585 3.950 40,111 +0.24(+6.47%)
Jan 14, 2019 3.810 3.840 3.600 3.710 11,502 -0.04(-1.07%)
Jan 11, 2019 3.910 3.940 3.750 3.750 19,400 -0.24(-6.02%)
Jan 10, 2019 3.930 3.990 3.790 3.990 23,095 +0.13(+3.37%)
Jan 09, 2019 3.990 4.050 3.796 3.860 52,450 -0.13(-3.26%)
Jan 08, 2019 3.920 4.000 3.770 3.990 20,850 +0.08(+2.05%)
Jan 07, 2019 4.000 4.000 3.500 3.910 14,598 +0.02(+0.51%)
Jan 04, 2019 3.890 4.040 3.880 3.890 10,200 -0.02(-0.64%)
Jan 03, 2019 4.020 4.150 3.830 3.915 20,216 -0.24(-5.66%)
Jan 02, 2019 4.190 4.225 3.990 4.150 52,258 -0.04(-0.95%)
Dec 31, 2018 4.050 4.190 3.950 4.190 62,700 +0.13(+3.20%)
Dec 28, 2018 4.150 4.150 3.840 4.060 90,600 -0.05(-1.22%)
Dec 27, 2018 3.920 4.190 3.830 4.110 65,296 +0.18(+4.58%)
Dec 26, 2018 4.000 4.150 3.840 3.930 41,832 -0.04(-1.01%)
Dec 24, 2018 3.880 4.070 3.460 3.970 33,600 +0.19(+5.03%)
Dec 21, 2018 3.430 3.780 3.160 3.780 131,200 +0.41(+12.17%)
Dec 20, 2018 3.500 3.500 3.250 3.370 118,498 -0.11(-3.16%)
Dec 19, 2018 3.390 3.480 3.390 3.480 92,529 +0.07(+2.05%)
Dec 18, 2018 3.800 3.950 3.260 3.410 297,717 -0.64(-15.80%)
Dec 17, 2018 4.000 4.900 3.630 4.050 5,337,527 +0.51(+14.41%)
Dec 14, 2018 3.820 3.820 3.500 3.540 12,900 -0.31(-8.05%)
Dec 13, 2018 3.850 3.850 3.650 3.850 10,268 +0.00(+0.00%)
Dec 12, 2018 3.680 3.850 3.530 3.850 27,318 +0.28(+7.84%)
Dec 11, 2018 3.870 3.890 3.560 3.570 18,509 -0.28(-7.27%)
Dec 10, 2018 3.700 3.850 3.460 3.850 11,249 +0.31(+8.76%)
Dec 07, 2018 3.840 3.840 3.500 3.540 11,300 -0.34(-8.76%)
Dec 06, 2018 3.910 3.970 3.514 3.880 45,451 +0.03(+0.78%)
Dec 04, 2018 3.600 3.900 3.600 3.850 51,100 +0.26(+7.24%)
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.