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

Assembly Biosciences (NQ: ASMB )

16.81 -0.21 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 28, 2024 13.20 13.50 13.02 13.30 30,230 -0.08(-0.60%)
Mar 27, 2024 12.87 13.40 12.73 13.38 21,473 +0.32(+2.45%)
Mar 26, 2024 13.35 13.40 12.71 13.06 20,045 -0.14(-1.06%)
Mar 25, 2024 12.80 13.39 12.65 13.20 35,722 +0.22(+1.69%)
Mar 22, 2024 12.37 12.98 12.16 12.98 20,950 +0.78(+6.39%)
Mar 21, 2024 12.08 12.80 12.08 12.20 21,928 -0.19(-1.53%)
Mar 20, 2024 11.87 12.39 11.87 12.39 7,252 +0.56(+4.73%)
Mar 19, 2024 11.81 12.16 11.79 11.83 9,953 +0.03(+0.25%)
Mar 18, 2024 12.05 12.10 11.60 11.80 9,851 -0.37(-3.04%)
Mar 15, 2024 11.97 12.17 11.75 12.17 16,274 +0.12(+1.00%)
Mar 14, 2024 12.71 12.71 11.82 12.05 19,270 -0.59(-4.67%)
Mar 13, 2024 12.56 12.84 12.51 12.64 9,544 -0.14(-1.10%)
Mar 12, 2024 13.30 13.30 12.73 12.78 16,806 -0.62(-4.63%)
Mar 11, 2024 13.56 13.56 12.99 13.40 14,991 -0.18(-1.33%)
Mar 08, 2024 13.34 13.58 12.68 13.58 14,428 +0.29(+2.20%)
Mar 07, 2024 13.22 13.94 13.00 13.29 6,402 +0.08(+0.59%)
Mar 06, 2024 13.60 13.60 12.97 13.21 5,775 -0.24(-1.78%)
Mar 05, 2024 13.30 13.48 12.74 13.45 23,297 +0.12(+0.90%)
Mar 04, 2024 13.50 13.75 13.01 13.33 24,021 -0.14(-1.04%)
Mar 01, 2024 13.06 13.50 12.63 13.47 41,053 +0.68(+5.32%)
Feb 29, 2024 12.94 12.94 12.24 12.79 23,726 +0.05(+0.39%)
Feb 28, 2024 12.45 13.43 12.22 12.74 31,654 +0.39(+3.16%)
Feb 27, 2024 11.72 12.70 11.70 12.35 46,219 +0.77(+6.65%)
Feb 26, 2024 11.32 11.63 11.15 11.58 25,667 +0.24(+2.12%)
Feb 23, 2024 11.43 11.50 11.05 11.34 12,818 -0.11(-0.96%)
Feb 22, 2024 11.30 11.45 11.22 11.45 14,194 +0.06(+0.53%)
Feb 21, 2024 11.11 11.45 11.11 11.39 12,249 +0.28(+2.52%)
Feb 20, 2024 11.26 11.38 11.05 11.11 21,299 -0.33(-2.88%)
Feb 16, 2024 11.61 11.61 11.03 11.44 30,050 -0.26(-2.22%)
Feb 15, 2024 11.71 11.72 11.01 11.70 22,370 -0.02(-0.17%)
Feb 14, 2024 12.24 12.24 11.28 11.72 20,857 -0.11(-0.93%)
Feb 13, 2024 12.20 12.27 11.78 11.83 23,313 -0.44(-3.59%)
Feb 12, 2024 11.01 13.10 11.01 12.27 52,884 +11.26(+1114.85%)
Feb 09, 2024 1.010 1.050 0.9800 1.010 748,925 +0.03(+3.58%)
Feb 08, 2024 1.000 1.030 0.8200 0.9751 2,418,996 -0.02(-2.47%)
Feb 07, 2024 1.040 1.050 0.9700 0.9998 479,306 -0.03(-2.93%)
Feb 06, 2024 1.050 1.050 1.010 1.030 353,114 +0.02(+1.98%)
Feb 05, 2024 1.020 1.050 0.9800 1.010 393,620 +0.02(+2.02%)
Feb 02, 2024 0.9700 1.000 0.9550 0.9900 139,946 +0.04(+4.55%)
Feb 01, 2024 0.9410 0.9700 0.9100 0.9469 163,294 +0.01(+0.72%)
Jan 31, 2024 1.080 1.090 0.9101 0.9401 751,152 -0.10(-9.61%)
Jan 30, 2024 0.9900 1.120 0.9800 1.040 1,248,156 +0.08(+8.79%)
Jan 29, 2024 0.9300 0.9799 0.9020 0.9560 592,523 +0.06(+6.21%)
Jan 26, 2024 0.9100 0.9500 0.8900 0.9001 153,970 -0.01(-1.09%)
Jan 25, 2024 0.9100 0.9250 0.8800 0.9100 125,732 +0.00(+0.46%)
Jan 24, 2024 0.9500 0.9690 0.8520 0.9058 658,931 +0.02(+2.47%)
Jan 23, 2024 0.8600 0.9500 0.8600 0.8840 780,020 +0.03(+3.98%)
Jan 22, 2024 0.8820 0.8900 0.8302 0.8502 363,100 -0.01(-1.02%)
Jan 19, 2024 0.8000 0.8634 0.7906 0.8590 847,092 +0.06(+7.37%)
Jan 18, 2024 0.8178 0.8178 0.7900 0.8000 425,008 -0.02(-2.42%)
Jan 17, 2024 0.7880 0.8198 0.7601 0.8198 455,747 +0.02(+2.81%)
Jan 16, 2024 0.8000 0.8071 0.7800 0.7974 202,082 -0.01(-1.56%)
Jan 12, 2024 0.8128 0.8240 0.7900 0.8100 142,627 +0.00(+0.12%)
Jan 11, 2024 0.8100 0.8307 0.8000 0.8090 94,299 +0.00(+0.45%)
Jan 10, 2024 0.8200 0.8200 0.7901 0.8054 190,482 -0.02(-2.00%)
Jan 09, 2024 0.8400 0.8450 0.7800 0.8218 117,755 -0.02(-2.75%)
Jan 08, 2024 0.8000 0.8600 0.7722 0.8450 614,774 +0.04(+4.58%)
Jan 05, 2024 0.8200 0.8300 0.7913 0.8080 95,313 +0.00(+0.21%)
Jan 04, 2024 0.8265 0.8325 0.7900 0.8063 155,324 -0.01(-0.65%)
Jan 03, 2024 0.8300 0.8395 0.7942 0.8116 212,226 -0.02(-2.45%)
Jan 02, 2024 0.8300 0.8630 0.8106 0.8320 300,827 +0.01(+1.45%)
Dec 29, 2023 0.8100 0.8400 0.7950 0.8201 370,584 +0.02(+1.88%)
Dec 28, 2023 0.8234 0.8432 0.7901 0.8050 426,084 -0.01(-1.11%)
Dec 27, 2023 0.8282 0.8375 0.8015 0.8140 202,581 -0.01(-0.73%)
Dec 26, 2023 0.7900 0.8366 0.7900 0.8200 677,432 +0.03(+3.80%)
Dec 22, 2023 0.7663 0.8000 0.7663 0.7900 229,895 +0.03(+4.08%)
Dec 21, 2023 0.7800 0.7950 0.7586 0.7590 240,236 -0.01(-1.43%)
Dec 20, 2023 0.7591 0.7785 0.7500 0.7700 256,358 +0.01(+1.32%)
Dec 19, 2023 0.7500 0.7778 0.7349 0.7600 194,287 -0.00(-0.25%)
Dec 18, 2023 0.7700 0.7900 0.7533 0.7619 176,026 +0.01(+1.20%)
Dec 15, 2023 0.8000 0.8099 0.7529 0.7529 660,510 -0.04(-4.70%)
Dec 14, 2023 0.7700 0.7901 0.7503 0.7900 254,430 +0.01(+1.15%)
Dec 13, 2023 0.7300 0.7810 0.7200 0.7810 271,537 +0.05(+6.69%)
Dec 12, 2023 0.7300 0.7455 0.7026 0.7320 361,095 -0.03(-3.54%)
Dec 11, 2023 0.7396 0.7633 0.7314 0.7589 210,197 -0.00(-0.14%)
Dec 08, 2023 0.7400 0.7696 0.7222 0.7600 215,926 +0.02(+2.34%)
Dec 07, 2023 0.7478 0.7700 0.7250 0.7426 154,899 -0.03(-3.56%)
Dec 06, 2023 0.7300 0.8000 0.7263 0.7700 200,497 +0.02(+2.26%)
Dec 05, 2023 0.7249 0.7600 0.7200 0.7530 360,696 +0.01(+1.76%)
Dec 04, 2023 0.7210 0.7501 0.7160 0.7400 217,040 +0.02(+3.35%)
Dec 01, 2023 0.7000 0.7300 0.7000 0.7160 96,197 +0.02(+2.27%)
Nov 30, 2023 0.7200 0.7410 0.7000 0.7001 375,352 -0.02(-3.17%)
Nov 29, 2023 0.7349 0.7650 0.6900 0.7230 455,913 -0.02(-2.30%)
Nov 28, 2023 0.7100 0.7566 0.7050 0.7400 266,367 +0.02(+2.78%)
Nov 27, 2023 0.7110 0.7580 0.7000 0.7200 645,079 +0.00(+0.14%)
Nov 24, 2023 0.7100 0.7400 0.6848 0.7190 1,184,317 +0.07(+11.08%)
Nov 22, 2023 0.6501 0.6933 0.6410 0.6473 1,198,816 -0.01(-0.89%)
Nov 21, 2023 0.6900 0.6900 0.6435 0.6531 463,912 -0.02(-2.67%)
Nov 20, 2023 0.7175 0.7299 0.6638 0.6710 1,548,130 -0.05(-6.81%)
Nov 17, 2023 0.6890 0.7300 0.6811 0.7200 374,057 +0.02(+2.86%)
Nov 16, 2023 0.7300 0.7600 0.6800 0.7000 386,361 -0.04(-5.15%)
Nov 15, 2023 0.7000 0.7700 0.6912 0.7380 956,055 +0.05(+7.11%)
Nov 14, 2023 0.7010 0.7340 0.6431 0.6890 2,216,800 -0.01(-1.50%)
Nov 13, 2023 0.7400 0.7552 0.6888 0.6995 1,351,101 -0.05(-6.11%)
Nov 10, 2023 0.7786 0.7880 0.7200 0.7450 917,615 -0.00(-0.04%)
Nov 09, 2023 0.8600 0.8700 0.7335 0.7453 1,803,851 -0.11(-12.48%)
Nov 08, 2023 0.9090 0.9198 0.8500 0.8516 477,038 -0.04(-4.84%)
Nov 07, 2023 0.8800 0.9250 0.8603 0.8949 472,937 +0.02(+2.17%)
Nov 06, 2023 0.8998 0.9350 0.8000 0.8759 1,317,953 +0.00(+0.47%)
Nov 03, 2023 0.8818 0.9174 0.8546 0.8718 878,699 +0.00(+0.20%)
Nov 02, 2023 0.8853 0.8996 0.8641 0.8701 615,778 -0.02(-1.91%)
Nov 01, 2023 0.9100 0.9198 0.8750 0.8870 609,139 +0.01(+1.15%)
Oct 31, 2023 0.8735 0.8900 0.8560 0.8769 414,981 +0.01(+0.79%)
Oct 30, 2023 0.8200 0.8899 0.8198 0.8700 651,476 +0.05(+6.59%)
Oct 27, 2023 0.8090 0.8299 0.7860 0.8162 809,961 +0.00(+0.25%)
Oct 26, 2023 0.8460 0.8690 0.8067 0.8142 830,258 -0.02(-2.12%)
Oct 25, 2023 0.8800 0.8999 0.8217 0.8318 1,151,868 -0.04(-5.08%)
Oct 24, 2023 0.8810 0.9100 0.8352 0.8763 1,958,500 -0.02(-1.91%)
Oct 23, 2023 0.9490 0.9500 0.8600 0.8934 2,689,235 -0.08(-7.90%)
Oct 20, 2023 1.030 1.060 0.9610 0.9700 2,156,113 -0.08(-7.62%)
Oct 19, 2023 0.9700 1.160 0.9701 1.050 4,846,789 +0.04(+3.96%)
Oct 18, 2023 1.220 1.240 0.9718 1.010 8,621,274 -0.24(-19.20%)
Oct 17, 2023 1.450 1.670 1.200 1.250 75,794,280 +0.52(+72.18%)
Oct 16, 2023 0.7100 0.7500 0.7190 0.7260 47,601 +0.02(+2.11%)
Oct 13, 2023 0.7400 0.7500 0.7110 0.7110 35,303 -0.03(-4.56%)
Oct 12, 2023 0.7500 0.7600 0.7300 0.7450 64,937 +0.01(+0.68%)
Oct 11, 2023 0.7000 0.7812 0.7000 0.7400 110,957 +0.01(+1.31%)
Oct 10, 2023 0.7489 0.7770 0.7150 0.7304 185,526 -0.04(-5.11%)
Oct 09, 2023 0.7510 0.7900 0.6690 0.7697 601,204 +0.01(+1.95%)
Oct 06, 2023 0.7900 0.8000 0.7550 0.7550 90,994 -0.04(-4.43%)
Oct 05, 2023 0.8090 0.8090 0.7540 0.7900 86,789 +0.00(+0.00%)
Oct 04, 2023 0.8090 0.8217 0.7900 0.7900 116,661 +0.00(+0.00%)
Oct 03, 2023 0.8300 0.8500 0.7875 0.7900 373,397 -0.06(-7.06%)
Oct 02, 2023 0.8700 0.8850 0.8200 0.8500 86,311 -0.04(-3.95%)
Sep 29, 2023 0.8995 0.9040 0.8700 0.8850 86,171 +0.01(+1.49%)
Sep 28, 2023 0.8940 0.9060 0.8720 0.8720 54,740 -0.01(-1.36%)
Sep 27, 2023 0.9100 0.9200 0.8800 0.8840 59,362 -0.02(-1.83%)
Sep 26, 2023 0.9000 0.9200 0.8720 0.9005 95,943 +0.01(+0.95%)
Sep 25, 2023 0.9100 0.9100 0.8920 0.8920 82,498 -0.03(-3.50%)
Sep 22, 2023 0.9433 0.9500 0.9000 0.9244 113,095 -0.02(-1.66%)
Sep 21, 2023 0.9300 0.9738 0.9000 0.9400 163,306 -0.03(-2.59%)
Sep 20, 2023 0.9400 0.9900 0.9200 0.9650 70,997 +0.03(+2.66%)
Sep 19, 2023 0.9940 1.020 0.9098 0.9400 116,848 -0.06(-5.72%)
Sep 18, 2023 0.9869 0.9999 0.9688 0.9970 455,156 +0.09(+9.60%)
Sep 15, 2023 0.9500 0.9500 0.8600 0.9097 108,118 +0.01(+1.08%)
Sep 14, 2023 0.9035 0.9230 0.8960 0.9000 63,795 -0.00(-0.53%)
Sep 13, 2023 0.9050 0.9220 0.8826 0.9048 115,035 -0.04(-3.74%)
Sep 12, 2023 0.9500 0.9800 0.9400 0.9400 13,860 +0.00(+0.41%)
Sep 11, 2023 0.9600 0.9800 0.9362 0.9362 14,706 -0.03(-2.98%)
Sep 08, 2023 0.8802 0.9900 0.8802 0.9650 126,601 +0.05(+5.82%)
Sep 07, 2023 0.9184 0.9699 0.9000 0.9119 38,985 -0.00(-0.51%)
Sep 06, 2023 0.9700 0.9927 0.9010 0.9166 48,959 -0.03(-3.01%)
Sep 05, 2023 0.9850 1.000 0.9450 0.9450 54,647 -0.04(-3.57%)
Sep 01, 2023 0.9900 1.050 0.9300 0.9800 143,550 -0.01(-1.00%)
Aug 31, 2023 0.9540 1.030 0.9540 0.9899 133,783 +0.04(+3.76%)
Aug 30, 2023 0.9400 0.9551 0.9373 0.9540 77,637 +0.01(+1.49%)
Aug 29, 2023 0.9447 0.9500 0.9320 0.9400 51,846 +0.01(+0.86%)
Aug 28, 2023 0.9000 0.9400 0.8500 0.9320 179,823 +0.04(+4.40%)
Aug 25, 2023 0.9700 0.9700 0.8800 0.8927 49,248 -0.04(-3.79%)
Aug 24, 2023 0.9100 0.9746 0.8900 0.9279 84,302 +0.02(+1.97%)
Aug 23, 2023 0.8900 0.9569 0.8810 0.9100 39,628 -0.01(-0.87%)
Aug 22, 2023 0.9076 0.9500 0.8620 0.9180 65,767 +0.03(+3.15%)
Aug 21, 2023 0.9320 0.9900 0.8830 0.8900 96,237 -0.04(-4.30%)
Aug 18, 2023 0.9300 0.9800 0.9210 0.9300 32,545 +0.01(+0.98%)
Aug 17, 2023 0.9400 0.9598 0.9210 0.9210 77,001 -0.03(-3.05%)
Aug 16, 2023 0.9700 0.9900 0.9300 0.9500 182,754 -0.04(-3.99%)
Aug 15, 2023 0.9800 1.010 0.9600 0.9895 111,175 -0.01(-1.05%)
Aug 14, 2023 1.020 1.020 1.000 1.000 88,688 -0.05(-4.76%)
Aug 11, 2023 1.060 1.073 1.000 1.050 119,614 -0.02(-1.87%)
Aug 10, 2023 1.040 1.080 1.030 1.070 48,475 +0.01(+0.94%)
Aug 09, 2023 1.040 1.120 1.040 1.060 149,928 -0.02(-1.85%)
Aug 08, 2023 1.110 1.110 1.040 1.080 95,004 -0.01(-0.92%)
Aug 07, 2023 1.110 1.150 1.060 1.090 97,958 -0.01(-0.91%)
Aug 04, 2023 1.110 1.140 1.100 1.100 67,544 -0.01(-0.90%)
Aug 03, 2023 1.130 1.140 1.100 1.110 113,243 +0.00(+0.00%)
Aug 02, 2023 1.060 1.115 1.060 1.110 75,743 +0.02(+1.83%)
Aug 01, 2023 1.080 1.110 1.060 1.090 41,623 -0.02(-1.80%)
Jul 31, 2023 1.150 1.170 1.100 1.110 118,027 -0.01(-0.89%)
Jul 28, 2023 1.080 1.130 1.080 1.120 54,178 +0.02(+1.82%)
Jul 27, 2023 1.080 1.150 1.000 1.100 152,402 +0.01(+0.92%)
Jul 26, 2023 1.060 1.100 1.060 1.090 61,681 +0.02(+1.87%)
Jul 25, 2023 1.090 1.100 1.060 1.070 47,321 -0.03(-2.73%)
Jul 24, 2023 1.090 1.100 1.050 1.100 100,608 +0.01(+0.92%)
Jul 21, 2023 1.070 1.110 1.070 1.090 43,255 +0.00(+0.00%)
Jul 20, 2023 1.100 1.119 1.060 1.090 61,553 -0.02(-1.80%)
Jul 19, 2023 1.080 1.120 1.070 1.110 36,778 +0.01(+0.91%)
Jul 18, 2023 1.130 1.140 1.080 1.100 149,607 -0.03(-2.65%)
Jul 17, 2023 1.080 1.140 1.030 1.130 358,337 +0.05(+4.63%)
Jul 14, 2023 1.120 1.120 1.070 1.080 138,096 -0.04(-3.57%)
Jul 13, 2023 1.110 1.120 1.090 1.120 65,627 +0.03(+2.75%)
Jul 12, 2023 1.100 1.100 1.060 1.090 41,345 +0.00(+0.00%)
Jul 11, 2023 1.080 1.100 1.060 1.090 98,325 +0.02(+1.87%)
Jul 10, 2023 1.070 1.080 1.060 1.070 36,121 -0.01(-0.93%)
Jul 07, 2023 1.060 1.080 1.050 1.080 23,734 +0.01(+0.93%)
Jul 06, 2023 1.080 1.080 1.040 1.070 96,674 +0.00(+0.00%)
Jul 05, 2023 1.100 1.100 1.050 1.070 71,623 +0.00(+0.00%)
Jul 03, 2023 1.140 1.140 1.040 1.070 182,324 -0.08(-6.96%)
Jun 30, 2023 1.070 1.180 1.050 1.150 178,020 +0.07(+6.48%)
Jun 29, 2023 1.070 1.080 1.050 1.080 131,062 +0.03(+2.86%)
Jun 28, 2023 1.080 1.100 1.040 1.050 97,327 -0.02(-1.87%)
Jun 27, 2023 1.062 1.080 1.061 1.070 22,658 -0.01(-0.93%)
Jun 26, 2023 1.080 1.100 1.060 1.080 73,338 -0.01(-0.92%)
Jun 23, 2023 1.070 1.100 1.060 1.090 63,027 +0.00(+0.00%)
Jun 22, 2023 1.090 1.110 1.080 1.090 32,750 -0.03(-2.68%)
Jun 21, 2023 1.090 1.160 1.060 1.120 117,365 +0.05(+4.67%)
Jun 20, 2023 1.080 1.090 1.040 1.070 85,720 -0.02(-1.83%)
Jun 16, 2023 1.060 1.140 1.060 1.090 162,403 +0.01(+0.93%)
Jun 15, 2023 1.100 1.100 1.060 1.080 55,540 +0.04(+3.85%)
Jun 14, 2023 1.080 1.100 1.040 1.040 55,712 -0.04(-3.70%)
Jun 13, 2023 1.060 1.090 1.051 1.080 42,338 +0.02(+1.89%)
Jun 12, 2023 1.100 1.100 1.022 1.060 56,435 -0.02(-1.85%)
Jun 09, 2023 1.110 1.120 1.050 1.080 121,355 -0.03(-3.14%)
Jun 08, 2023 1.120 1.130 1.110 1.115 75,358 +0.00(+0.45%)
Jun 07, 2023 1.090 1.120 1.070 1.110 65,967 +0.01(+0.91%)
Jun 06, 2023 1.080 1.150 1.060 1.100 65,968 +0.00(+0.00%)
Jun 05, 2023 1.090 1.188 1.070 1.100 313,005 -0.01(-0.90%)
Jun 02, 2023 0.9700 1.160 0.9320 1.110 435,079 +0.15(+15.89%)
Jun 01, 2023 0.9403 0.9780 0.9320 0.9578 57,377 +0.00(+0.00%)
May 31, 2023 0.9500 1.000 0.9500 0.9578 14,856 +0.01(+0.82%)
May 30, 2023 0.9700 1.020 0.9450 0.9500 104,800 -0.03(-3.06%)
May 26, 2023 1.000 1.000 0.9600 0.9800 70,599 +0.01(+0.82%)
May 25, 2023 1.020 1.050 0.9557 0.9720 179,890 -0.05(-4.71%)
May 24, 2023 1.070 1.090 1.010 1.020 92,592 -0.05(-4.67%)
May 23, 2023 1.040 1.099 1.020 1.070 312,926 -0.02(-1.83%)
May 22, 2023 1.010 1.100 1.010 1.090 113,723 +0.05(+4.81%)
May 19, 2023 1.010 1.050 1.010 1.040 101,434 +0.03(+2.97%)
May 18, 2023 1.010 1.020 0.9740 1.010 32,582 -0.01(-0.98%)
May 17, 2023 1.000 1.020 0.9602 1.020 116,784 +0.00(+0.00%)
May 16, 2023 1.020 1.050 0.9550 1.020 126,328 -0.02(-1.92%)
May 15, 2023 1.040 1.055 1.010 1.040 31,561 -0.01(-0.95%)
May 12, 2023 1.060 1.080 1.000 1.050 138,169 -0.01(-0.94%)
May 11, 2023 1.080 1.100 1.010 1.060 140,959 -0.04(-3.64%)
May 10, 2023 1.070 1.110 1.040 1.100 122,520 +0.03(+2.80%)
May 09, 2023 1.050 1.090 1.020 1.070 97,551 +0.03(+2.88%)
May 08, 2023 1.010 1.080 1.000 1.040 64,246 +0.01(+0.97%)
May 05, 2023 1.000 1.080 0.9730 1.030 250,873 -0.01(-0.96%)
May 04, 2023 1.000 1.050 1.000 1.040 30,987 +0.04(+4.00%)
May 03, 2023 1.000 1.040 1.000 1.000 54,339 -0.03(-2.91%)
May 02, 2023 0.9600 1.040 0.9200 1.030 126,836 +0.00(+0.00%)
May 01, 2023 1.010 1.050 1.010 1.030 60,866 -0.01(-0.96%)
Apr 28, 2023 1.040 1.040 1.010 1.040 62,979 +0.00(+0.00%)
Apr 27, 2023 0.9700 1.040 0.9704 1.040 59,831 +0.05(+5.37%)
Apr 26, 2023 0.9604 1.010 0.9564 0.9870 69,918 +0.00(+0.09%)
Apr 25, 2023 0.9946 1.050 0.9600 0.9861 209,673 -0.00(-0.18%)
Apr 24, 2023 0.9700 0.9980 0.9500 0.9879 110,537 +0.01(+1.32%)
Apr 21, 2023 0.9800 0.9968 0.9600 0.9750 181,953 -0.01(-0.96%)
Apr 20, 2023 1.120 1.190 0.9615 0.9845 575,967 -0.13(-11.70%)
Apr 19, 2023 1.070 1.190 1.060 1.115 104,467 +0.02(+2.29%)
Apr 18, 2023 1.110 1.215 1.070 1.090 1,006,009 -0.04(-3.54%)
Apr 17, 2023 1.010 1.130 1.010 1.130 363,334 +0.14(+14.14%)
Apr 14, 2023 1.050 1.100 0.9750 0.9900 362,461 +0.04(+4.21%)
Apr 13, 2023 0.8900 1.017 0.8700 0.9500 844,947 +0.13(+15.88%)
Apr 12, 2023 0.8484 0.8500 0.8024 0.8198 190,710 -0.03(-3.55%)
Apr 11, 2023 0.8400 0.8700 0.8200 0.8500 208,198 +0.02(+2.41%)
Apr 10, 2023 0.8500 0.8500 0.8100 0.8300 71,094 -0.02(-2.47%)
Apr 06, 2023 0.8500 0.8644 0.8400 0.8510 354,019 +0.03(+3.65%)
Apr 05, 2023 0.8197 0.8399 0.8000 0.8210 242,680 +0.01(+1.36%)
Apr 04, 2023 0.8400 0.8500 0.8000 0.8100 127,185 -0.03(-3.46%)
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.