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

Miragen Therapeutics Inc (NQ: MGEN )

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 (%)
Nov 30, 2020 16.91 17.64 15.76 17.64 82,072 +0.71(+4.19%)
Nov 27, 2020 16.36 17.12 16.36 16.93 41,500 +0.72(+4.44%)
Nov 25, 2020 16.37 16.38 15.50 16.21 50,400 -0.29(-1.76%)
Nov 24, 2020 17.20 17.52 16.16 16.50 86,555 -0.80(-4.62%)
Nov 23, 2020 17.60 17.83 17.04 17.30 93,833 +0.06(+0.35%)
Nov 20, 2020 18.32 19.15 17.14 17.24 661,700 -1.08(-5.90%)
Nov 19, 2020 17.65 18.79 17.50 18.32 590,313 +0.67(+3.80%)
Nov 18, 2020 20.50 20.50 17.65 17.65 255,622 -3.19(-15.31%)
Nov 17, 2020 16.53 21.62 16.38 20.84 807,936 +5.08(+32.23%)
Nov 16, 2020 15.62 16.16 15.48 15.76 85,027 -0.02(-0.13%)
Nov 13, 2020 15.00 16.99 13.57 15.78 592,400 +14.71(+1374.77%)
Nov 12, 2020 1.020 1.090 1.010 1.070 1,137,989 -0.01(-0.93%)
Nov 11, 2020 1.000 1.080 0.9900 1.080 2,386,720 +0.00(+0.00%)
Nov 10, 2020 1.090 1.130 1.060 1.080 946,655 -0.05(-4.42%)
Nov 09, 2020 1.060 1.190 1.020 1.130 1,940,606 +0.09(+8.65%)
Nov 06, 2020 1.190 1.210 1.020 1.040 2,134,700 -0.16(-13.33%)
Nov 05, 2020 1.270 1.300 1.180 1.200 1,923,783 -0.09(-6.98%)
Nov 04, 2020 1.210 1.410 1.200 1.290 2,661,071 +0.03(+2.38%)
Nov 03, 2020 1.090 1.370 1.060 1.260 2,852,403 +0.12(+10.53%)
Nov 02, 2020 1.180 1.270 1.130 1.140 3,217,778 -0.17(-12.98%)
Oct 30, 2020 1.560 1.564 1.250 1.310 18,440,800 -0.09(-6.43%)
Oct 29, 2020 1.010 1.500 0.9600 1.400 29,779,422 +0.14(+11.11%)
Oct 28, 2020 1.150 1.370 0.8200 1.260 266,818,048 +0.74(+142.31%)
Oct 27, 2020 0.5100 0.5200 0.5000 0.5200 1,060,164 +0.02(+4.00%)
Oct 26, 2020 0.5100 0.5300 0.4900 0.5000 816,412 +0.01(+2.04%)
Oct 23, 2020 0.4900 0.5000 0.4724 0.4900 1,266,700 +0.00(+1.01%)
Oct 22, 2020 0.5052 0.5119 0.4720 0.4851 717,498 -0.01(-2.98%)
Oct 21, 2020 0.5100 0.5200 0.4900 0.5000 967,139 -0.02(-3.85%)
Oct 20, 2020 0.5300 0.5300 0.5100 0.5200 458,033 +0.00(+0.00%)
Oct 19, 2020 0.5500 0.5550 0.5070 0.5200 1,233,222 -0.03(-5.45%)
Oct 16, 2020 0.5600 0.5695 0.5422 0.5500 831,200 -0.01(-1.59%)
Oct 15, 2020 0.5600 0.5600 0.5310 0.5589 558,514 -0.00(-0.18%)
Oct 14, 2020 0.5790 0.5790 0.5400 0.5599 994,437 -0.01(-2.17%)
Oct 13, 2020 0.5900 0.5901 0.5675 0.5723 851,362 -0.02(-3.00%)
Oct 12, 2020 0.6100 0.6100 0.5600 0.5900 1,020,093 -0.01(-1.65%)
Oct 09, 2020 0.6000 0.6078 0.5900 0.5999 859,000 -0.00(-0.02%)
Oct 08, 2020 0.6000 0.6100 0.5800 0.6000 1,004,158 +0.02(+2.56%)
Oct 07, 2020 0.6000 0.6030 0.5750 0.5850 1,736,492 +0.01(+0.86%)
Oct 06, 2020 0.5800 0.6300 0.5600 0.5800 4,237,166 -0.18(-23.68%)
Oct 05, 2020 0.7600 0.7900 0.7400 0.7600 1,994,925 +0.02(+2.72%)
Oct 02, 2020 0.7350 0.7500 0.7200 0.7399 403,800 -0.02(-2.64%)
Oct 01, 2020 0.7800 0.7900 0.7300 0.7600 743,160 -0.01(-1.30%)
Sep 30, 2020 0.8000 0.8300 0.7700 0.7700 467,243 -0.03(-3.75%)
Sep 29, 2020 0.8200 0.8200 0.7600 0.8000 478,358 -0.01(-1.23%)
Sep 28, 2020 0.8400 0.8400 0.7900 0.8100 429,403 +0.00(+0.24%)
Sep 25, 2020 0.7300 0.8280 0.7300 0.8081 899,800 +0.08(+10.70%)
Sep 24, 2020 0.7700 0.7800 0.7100 0.7300 758,359 -0.05(-6.41%)
Sep 23, 2020 0.8200 0.8300 0.7600 0.7800 1,169,071 -0.04(-4.88%)
Sep 22, 2020 0.8600 0.8600 0.8000 0.8200 806,460 -0.01(-1.23%)
Sep 21, 2020 0.8500 0.8600 0.8201 0.8302 652,963 -0.02(-2.02%)
Sep 18, 2020 0.8869 0.9000 0.8410 0.8473 552,900 -0.03(-3.72%)
Sep 17, 2020 0.8200 0.9000 0.8200 0.8800 463,651 +0.04(+4.76%)
Sep 16, 2020 0.8300 0.8700 0.8000 0.8400 782,413 +0.02(+2.44%)
Sep 15, 2020 0.8800 0.9000 0.7600 0.8200 3,095,166 -0.12(-12.77%)
Sep 14, 2020 0.9400 0.9400 0.9001 0.9400 690,372 +0.03(+3.44%)
Sep 11, 2020 0.9540 0.9540 0.8901 0.9087 378,600 -0.01(-1.22%)
Sep 10, 2020 0.9390 0.9600 0.9051 0.9199 260,659 -0.01(-1.09%)
Sep 09, 2020 0.9000 0.9400 0.8900 0.9300 234,406 +0.03(+3.33%)
Sep 08, 2020 0.8700 0.9000 0.8700 0.9000 242,231 -0.00(-0.04%)
Sep 04, 2020 0.9100 0.9434 0.8600 0.9004 705,800 -0.01(-1.05%)
Sep 03, 2020 0.9400 0.9700 0.9000 0.9100 505,899 -0.03(-3.19%)
Sep 02, 2020 0.8800 0.9600 0.8500 0.9400 954,668 +0.07(+8.05%)
Sep 01, 2020 0.9300 0.9300 0.8500 0.8700 1,301,361 -0.06(-6.45%)
Aug 31, 2020 0.9400 0.9500 0.9100 0.9300 800,148 -0.01(-0.93%)
Aug 28, 2020 0.9600 0.9800 0.9101 0.9387 866,800 -0.03(-2.75%)
Aug 27, 2020 1.000 1.020 0.9500 0.9652 869,600 +0.01(+0.54%)
Aug 26, 2020 1.000 1.010 0.9500 0.9600 826,711 -0.06(-5.88%)
Aug 25, 2020 1.020 1.030 0.9800 1.020 623,148 +0.03(+3.03%)
Aug 24, 2020 1.110 1.120 0.9500 0.9900 2,618,521 -0.08(-7.48%)
Aug 21, 2020 1.150 1.150 1.050 1.070 895,200 -0.06(-5.31%)
Aug 20, 2020 1.120 1.150 1.100 1.130 596,635 -0.01(-0.88%)
Aug 19, 2020 1.140 1.150 1.110 1.140 417,237 -0.01(-0.87%)
Aug 18, 2020 1.120 1.160 1.110 1.150 730,840 +0.04(+3.60%)
Aug 17, 2020 1.080 1.120 1.070 1.110 621,510 +0.02(+1.83%)
Aug 14, 2020 1.120 1.120 1.060 1.090 1,055,800 -0.03(-2.68%)
Aug 13, 2020 1.130 1.130 1.100 1.120 770,058 -0.01(-0.88%)
Aug 12, 2020 1.190 1.190 1.090 1.130 910,904 -0.03(-2.59%)
Aug 11, 2020 1.160 1.200 1.110 1.160 1,168,608 +0.00(+0.00%)
Aug 10, 2020 1.100 1.180 1.100 1.160 1,637,231 +0.07(+6.42%)
Aug 07, 2020 1.090 1.110 1.070 1.090 977,200 +0.00(+0.00%)
Aug 06, 2020 1.130 1.130 1.060 1.090 1,793,334 -0.08(-6.84%)
Aug 05, 2020 1.180 1.200 1.150 1.170 1,349,077 +0.03(+2.63%)
Aug 04, 2020 1.180 1.200 1.110 1.140 1,264,758 -0.02(-1.72%)
Aug 03, 2020 1.110 1.180 1.080 1.160 1,745,199 +0.05(+4.50%)
Jul 31, 2020 1.120 1.240 1.070 1.110 2,188,300 +0.02(+1.83%)
Jul 30, 2020 1.050 1.100 1.010 1.090 1,975,280 +0.02(+1.87%)
Jul 29, 2020 1.100 1.100 1.050 1.070 2,169,894 -0.05(-4.46%)
Jul 28, 2020 1.160 1.190 1.100 1.120 3,472,999 -0.11(-8.94%)
Jul 27, 2020 1.290 1.330 1.150 1.230 5,753,406 -0.01(-0.81%)
Jul 24, 2020 1.590 1.610 1.210 1.240 44,434,700 +0.14(+12.73%)
Jul 23, 2020 1.200 1.230 1.060 1.100 9,729,633 +0.07(+6.80%)
Jul 22, 2020 1.180 1.180 1.000 1.030 4,297,867 -0.08(-7.21%)
Jul 21, 2020 1.120 1.240 1.070 1.110 5,081,569 +0.09(+8.82%)
Jul 20, 2020 1.120 1.120 1.020 1.020 904,583 -0.04(-3.77%)
Jul 17, 2020 0.9900 1.090 0.9850 1.060 1,265,300 +0.09(+9.28%)
Jul 16, 2020 0.9200 0.9900 0.9200 0.9700 883,306 +0.05(+5.78%)
Jul 15, 2020 0.8490 0.9200 0.8401 0.9170 1,054,498 +0.09(+10.48%)
Jul 14, 2020 0.8500 0.8800 0.7900 0.8300 1,557,099 -0.04(-4.60%)
Jul 13, 2020 0.9400 0.9400 0.8600 0.8700 1,670,841 -0.07(-7.29%)
Jul 10, 2020 0.9200 0.9500 0.9200 0.9384 649,100 -0.02(-2.39%)
Jul 09, 2020 1.000 1.020 0.9203 0.9614 1,513,392 -0.05(-4.81%)
Jul 08, 2020 1.030 1.050 1.000 1.010 521,347 -0.04(-3.81%)
Jul 07, 2020 1.020 1.060 1.010 1.050 748,736 +0.02(+1.94%)
Jul 06, 2020 1.100 1.100 1.020 1.030 882,867 -0.03(-2.83%)
Jul 02, 2020 1.110 1.111 1.040 1.060 880,600 -0.05(-4.50%)
Jul 01, 2020 1.130 1.180 1.070 1.110 1,197,358 +0.00(+0.00%)
Jun 30, 2020 1.050 1.130 1.000 1.110 1,810,735 +0.05(+4.72%)
Jun 29, 2020 1.070 1.080 1.000 1.060 1,877,743 +0.03(+2.91%)
Jun 26, 2020 1.100 1.110 1.020 1.030 1,576,200 -0.09(-8.04%)
Jun 25, 2020 1.060 1.140 1.050 1.120 1,788,505 -0.03(-2.61%)
Jun 24, 2020 1.180 1.200 1.110 1.150 2,078,804 -0.07(-5.74%)
Jun 23, 2020 1.500 1.590 1.110 1.220 7,819,581 -0.20(-14.08%)
Jun 22, 2020 1.400 1.600 1.400 1.420 7,875,562 +0.15(+11.81%)
Jun 19, 2020 1.250 1.360 1.210 1.270 3,003,100 +0.08(+6.72%)
Jun 18, 2020 1.150 1.250 1.080 1.190 3,034,795 -0.07(-5.56%)
Jun 17, 2020 1.200 1.450 1.030 1.260 20,070,652 +0.32(+34.04%)
Jun 16, 2020 1.040 1.060 0.9100 0.9400 2,238,716 -0.07(-6.93%)
Jun 15, 2020 0.9299 1.010 0.8900 1.010 935,378 +0.08(+8.45%)
Jun 12, 2020 0.9570 0.9800 0.8700 0.9313 941,600 +0.04(+4.64%)
Jun 11, 2020 0.9300 0.9900 0.8500 0.8900 1,410,782 -0.15(-14.42%)
Jun 10, 2020 0.9200 1.280 0.9200 1.040 6,999,405 +0.15(+16.85%)
Jun 09, 2020 0.8800 0.8900 0.8300 0.8900 715,634 +0.02(+2.26%)
Jun 08, 2020 0.8710 0.8980 0.8250 0.8703 1,034,087 +0.00(+0.03%)
Jun 05, 2020 0.9000 0.9000 0.8401 0.8700 631,500 +0.00(+0.00%)
Jun 04, 2020 0.9200 0.9400 0.8200 0.8700 1,771,847 -0.06(-6.05%)
Jun 03, 2020 1.020 1.040 0.9200 0.9260 1,436,727 -0.11(-10.96%)
Jun 02, 2020 1.070 1.070 0.9500 1.040 1,474,407 -0.02(-1.89%)
Jun 01, 2020 1.050 1.120 1.020 1.060 1,741,333 +0.07(+7.40%)
May 29, 2020 1.100 1.100 0.9000 0.9870 3,678,300 -0.16(-14.17%)
May 28, 2020 0.8900 1.190 0.8700 1.150 8,625,093 +0.30(+35.29%)
May 27, 2020 0.6900 0.9100 0.6500 0.8500 4,084,047 +0.17(+25.00%)
May 26, 2020 0.6300 0.7200 0.6300 0.6800 892,218 +0.05(+8.21%)
May 22, 2020 0.6261 0.6340 0.5800 0.6284 613,600 -0.00(-0.25%)
May 21, 2020 0.6400 0.6400 0.6000 0.6300 472,024 -0.00(-0.40%)
May 20, 2020 0.6500 0.6900 0.6210 0.6325 476,314 -0.02(-2.69%)
May 19, 2020 0.6550 0.6798 0.6350 0.6500 422,808 +0.01(+1.56%)
May 18, 2020 0.6500 0.6700 0.6200 0.6400 679,876 +0.03(+4.07%)
May 15, 2020 0.6300 0.6650 0.6100 0.6150 435,700 -0.04(-6.56%)
May 14, 2020 0.6500 0.6963 0.6000 0.6582 562,058 -0.00(-0.27%)
May 13, 2020 0.7100 0.7462 0.6000 0.6600 999,609 -0.03(-3.65%)
May 12, 2020 0.7000 0.7500 0.6500 0.6850 1,226,095 +0.03(+3.79%)
May 11, 2020 0.6000 0.6700 0.6000 0.6600 608,536 +0.07(+11.86%)
May 08, 2020 0.5800 0.5936 0.5500 0.5900 599,900 +0.04(+7.27%)
May 07, 2020 0.5700 0.5700 0.5500 0.5500 485,658 -0.02(-3.51%)
May 06, 2020 0.5848 0.5848 0.5451 0.5700 335,883 -0.01(-1.20%)
May 05, 2020 0.5601 0.5800 0.5400 0.5769 366,553 +0.03(+4.85%)
May 04, 2020 0.5900 0.5906 0.5310 0.5502 482,004 -0.04(-6.75%)
May 01, 2020 0.5701 0.6215 0.5601 0.5900 335,100 -0.03(-5.08%)
Apr 30, 2020 0.6400 0.6400 0.5799 0.6216 367,206 +0.01(+1.90%)
Apr 29, 2020 0.6900 0.7163 0.6029 0.6100 676,243 -0.07(-10.87%)
Apr 28, 2020 0.6620 0.7100 0.6415 0.6844 506,143 +0.04(+6.67%)
Apr 27, 2020 0.6103 0.6489 0.6000 0.6416 387,033 +0.06(+10.37%)
Apr 24, 2020 0.5573 0.6410 0.5402 0.5813 790,100 +0.02(+3.80%)
Apr 23, 2020 0.5142 0.5851 0.5100 0.5600 318,629 +0.04(+7.44%)
Apr 22, 2020 0.5400 0.5400 0.5003 0.5212 177,262 -0.01(-1.66%)
Apr 21, 2020 0.5400 0.5500 0.5001 0.5300 274,451 -0.02(-3.64%)
Apr 20, 2020 0.5600 0.5800 0.5200 0.5500 379,795 +0.01(+1.98%)
Apr 17, 2020 0.5500 0.5826 0.5201 0.5393 341,600 +0.01(+1.75%)
Apr 16, 2020 0.5600 0.5800 0.5000 0.5300 158,408 -0.02(-3.64%)
Apr 15, 2020 0.5800 0.6000 0.4800 0.5500 598,227 -0.05(-8.04%)
Apr 14, 2020 0.5220 0.6700 0.4800 0.5981 1,683,674 +0.10(+20.83%)
Apr 13, 2020 0.4839 0.5000 0.4500 0.4950 287,104 +0.03(+7.38%)
Apr 09, 2020 0.4201 0.4900 0.4201 0.4610 583,000 +0.04(+9.74%)
Apr 08, 2020 0.4300 0.4520 0.3800 0.4201 401,018 +0.01(+2.46%)
Apr 07, 2020 0.4200 0.4400 0.4000 0.4100 327,324 +0.01(+2.50%)
Apr 06, 2020 0.4300 0.4300 0.3700 0.4000 287,164 +0.01(+2.04%)
Apr 03, 2020 0.4200 0.4500 0.3800 0.3920 335,700 -0.03(-7.06%)
Apr 02, 2020 0.4500 0.4500 0.4100 0.4218 313,105 -0.03(-6.58%)
Apr 01, 2020 0.4381 0.4790 0.4300 0.4515 223,334 +0.01(+1.21%)
Mar 31, 2020 0.4490 0.4700 0.4402 0.4461 305,193 -0.02(-4.35%)
Mar 30, 2020 0.4600 0.4820 0.4400 0.4664 357,216 -0.03(-6.16%)
Mar 27, 2020 0.5200 0.5200 0.4712 0.4970 656,200 -0.06(-11.25%)
Mar 26, 2020 0.5000 0.6200 0.4900 0.5600 1,578,990 +0.08(+15.89%)
Mar 25, 2020 0.4100 0.5500 0.3900 0.4832 1,703,401 +0.09(+21.41%)
Mar 24, 2020 0.4348 0.4400 0.3671 0.3980 721,195 -0.02(-5.24%)
Mar 23, 2020 0.4500 0.4500 0.3700 0.4200 715,098 +0.02(+6.33%)
Mar 20, 2020 0.3800 0.4400 0.3800 0.3950 1,112,100 +0.04(+9.72%)
Mar 19, 2020 0.3500 0.3900 0.3100 0.3600 1,115,364 -0.01(-2.70%)
Mar 18, 2020 0.4200 0.4200 0.3383 0.3700 970,892 -0.03(-7.08%)
Mar 17, 2020 0.4000 0.4400 0.3900 0.3982 894,694 -0.02(-5.19%)
Mar 16, 2020 0.4700 0.4700 0.3800 0.4200 886,946 -0.07(-14.29%)
Mar 13, 2020 0.5000 0.5800 0.4600 0.4900 915,600 -0.02(-3.92%)
Mar 12, 2020 0.4900 0.5800 0.4700 0.5100 1,530,558 -0.10(-16.39%)
Mar 11, 2020 0.6600 0.6900 0.5700 0.6100 957,612 -0.06(-8.96%)
Mar 10, 2020 0.7000 0.7400 0.6400 0.6700 775,274 -0.01(-1.47%)
Mar 09, 2020 0.7100 0.7300 0.6800 0.6800 935,363 -0.07(-9.80%)
Mar 06, 2020 0.7800 0.7900 0.7300 0.7539 1,301,300 -0.06(-6.93%)
Mar 05, 2020 0.9000 0.9200 0.7400 0.8100 2,725,995 -0.11(-11.96%)
Mar 04, 2020 0.7600 1.040 0.7200 0.9200 5,951,737 +0.19(+26.03%)
Mar 03, 2020 0.7500 0.7600 0.7200 0.7300 550,125 -0.03(-3.96%)
Mar 02, 2020 0.7400 0.7900 0.6900 0.7601 734,688 +0.02(+2.37%)
Feb 28, 2020 0.6500 0.7899 0.6200 0.7425 1,587,800 +0.08(+11.62%)
Feb 27, 2020 0.7500 0.7502 0.6300 0.6652 2,177,635 -0.10(-13.41%)
Feb 26, 2020 0.7635 0.8000 0.7500 0.7682 842,001 +0.01(+1.08%)
Feb 25, 2020 0.8100 0.8300 0.7500 0.7600 1,484,872 -0.03(-4.38%)
Feb 24, 2020 0.7980 0.8200 0.7810 0.7948 1,000,807 -0.04(-4.31%)
Feb 21, 2020 0.8900 0.9500 0.8276 0.8306 2,116,300 -0.08(-8.73%)
Feb 20, 2020 0.8700 0.9700 0.8600 0.9100 2,829,564 +0.05(+5.81%)
Feb 19, 2020 0.8000 0.8800 0.7600 0.8600 2,953,856 +0.03(+3.61%)
Feb 18, 2020 0.7100 0.8500 0.7000 0.8300 4,122,497 +0.13(+18.55%)
Feb 14, 2020 0.7400 0.7423 0.6900 0.7001 2,932,400 -0.05(-6.65%)
Feb 13, 2020 0.7900 0.7908 0.7200 0.7500 2,215,316 -0.05(-6.25%)
Feb 12, 2020 0.8100 0.8400 0.7800 0.8000 1,443,928 -0.03(-4.13%)
Feb 11, 2020 0.8200 0.8770 0.7601 0.8345 2,777,499 +0.02(+2.27%)
Feb 10, 2020 0.8098 0.8547 0.7900 0.8160 2,102,011 +0.02(+2.64%)
Feb 07, 2020 0.9000 0.9299 0.7602 0.7950 10,976,600 -0.48(-37.89%)
Feb 06, 2020 1.350 1.430 1.210 1.280 2,537,501 -0.05(-3.76%)
Feb 05, 2020 1.280 1.570 1.250 1.330 4,607,935 +0.14(+11.76%)
Feb 04, 2020 1.380 1.400 1.100 1.190 4,633,805 -0.24(-16.78%)
Feb 03, 2020 1.640 1.650 1.430 1.430 3,730,213 -0.32(-18.29%)
Jan 31, 2020 1.980 2.030 1.720 1.750 4,686,400 -0.29(-14.22%)
Jan 30, 2020 2.200 2.270 1.900 2.040 27,872,792 +0.35(+20.71%)
Jan 29, 2020 1.510 1.880 1.440 1.690 5,668,236 +0.11(+6.96%)
Jan 28, 2020 1.470 1.970 1.300 1.580 12,347,940 +0.12(+8.22%)
Jan 27, 2020 1.080 1.630 1.020 1.460 11,487,370 +0.49(+50.52%)
Jan 24, 2020 0.7500 1.450 0.7339 0.9700 21,350,000 +0.29(+42.67%)
Jan 23, 2020 0.6600 0.6950 0.6400 0.6799 1,222,434 +0.09(+14.44%)
Jan 22, 2020 0.6100 0.6250 0.5500 0.5941 306,710 -0.01(-2.08%)
Jan 21, 2020 0.6800 0.6899 0.5600 0.6067 699,316 -0.05(-8.08%)
Jan 17, 2020 0.6635 0.7150 0.6500 0.6600 352,900 -0.03(-4.35%)
Jan 16, 2020 0.6700 0.7200 0.6100 0.6900 668,047 +0.01(+1.47%)
Jan 15, 2020 0.7300 0.7700 0.6700 0.6800 747,312 -0.04(-5.04%)
Jan 14, 2020 0.7000 0.7700 0.6687 0.7161 806,157 +0.04(+5.31%)
Jan 13, 2020 0.7200 0.8100 0.6400 0.6800 1,532,039 -0.04(-5.56%)
Jan 10, 2020 0.6500 0.8380 0.6480 0.7200 3,910,600 +0.09(+14.50%)
Jan 09, 2020 0.5900 0.7595 0.5410 0.6288 2,823,207 +0.07(+12.43%)
Jan 08, 2020 0.5400 0.5800 0.5400 0.5593 391,874 +0.01(+2.14%)
Jan 07, 2020 0.5900 0.5981 0.5410 0.5476 554,352 -0.01(-2.21%)
Jan 06, 2020 0.5400 0.6200 0.5100 0.5600 1,408,836 +0.03(+4.85%)
Jan 03, 2020 0.5100 0.5540 0.4910 0.5341 761,500 +0.03(+5.14%)
Jan 02, 2020 0.4954 0.5100 0.4810 0.5080 389,991 +0.03(+5.86%)
Dec 31, 2019 0.4700 0.5092 0.4700 0.4799 549,200 +0.00(+0.93%)
Dec 30, 2019 0.5100 0.5199 0.4600 0.4755 1,116,958 -0.03(-6.42%)
Dec 27, 2019 0.5100 0.5425 0.5000 0.5081 302,400 -0.01(-1.13%)
Dec 26, 2019 0.5254 0.5495 0.4800 0.5139 681,141 -0.02(-3.04%)
Dec 24, 2019 0.4660 0.5300 0.4656 0.5300 388,300 +0.05(+11.09%)
Dec 23, 2019 0.4800 0.4850 0.4540 0.4771 445,649 +0.02(+3.72%)
Dec 20, 2019 0.4600 0.4880 0.4400 0.4600 593,600 +0.01(+1.52%)
Dec 19, 2019 0.5100 0.5100 0.4531 0.4531 464,927 -0.03(-7.15%)
Dec 18, 2019 0.5132 0.5300 0.4800 0.4880 300,924 -0.01(-2.40%)
Dec 17, 2019 0.5600 0.5700 0.4700 0.5000 879,771 -0.07(-12.13%)
Dec 16, 2019 0.6190 0.6190 0.5617 0.5690 285,394 -0.05(-8.08%)
Dec 13, 2019 0.6341 0.6341 0.5800 0.6190 202,300 -0.02(-2.52%)
Dec 12, 2019 0.5515 0.6400 0.5400 0.6350 899,660 -0.05(-7.97%)
Dec 11, 2019 0.6300 0.6900 0.6300 0.6900 476,710 +0.05(+8.02%)
Dec 10, 2019 0.6200 0.6388 0.5740 0.6388 402,524 +0.03(+4.48%)
Dec 09, 2019 0.5900 0.6200 0.5778 0.6114 387,958 +0.03(+5.82%)
Dec 06, 2019 0.6133 0.6600 0.5755 0.5778 424,200 -0.03(-5.28%)
Dec 05, 2019 0.6850 0.6850 0.5857 0.6100 489,763 -0.08(-11.59%)
Dec 04, 2019 0.7162 0.7300 0.6610 0.6900 270,282 -0.05(-6.76%)
Dec 03, 2019 0.8000 0.8150 0.6969 0.7400 426,655 -0.07(-8.21%)
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.