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

Ampliphi Biosciences Corp (NY: APHB )

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 (%)
Apr 30, 2018 1.080 1.120 1.060 1.070 228,700 -0.03(-2.73%)
Apr 27, 2018 1.080 1.110 1.080 1.100 118,944 +0.01(+0.92%)
Apr 26, 2018 1.090 1.100 1.070 1.090 61,867 -0.01(-0.91%)
Apr 25, 2018 1.120 1.120 1.070 1.100 117,367 -0.02(-1.53%)
Apr 24, 2018 1.080 1.117 1.070 1.117 137,276 +0.05(+4.40%)
Apr 23, 2018 1.130 1.149 1.070 1.070 529,792 -0.08(-6.96%)
Apr 20, 2018 1.160 1.160 1.140 1.150 112,387 -0.02(-1.71%)
Apr 19, 2018 1.210 1.249 1.140 1.170 163,908 -0.02(-1.68%)
Apr 18, 2018 1.180 1.200 1.170 1.190 132,280 +0.00(+0.00%)
Apr 17, 2018 1.180 1.200 1.150 1.190 205,603 +0.04(+3.48%)
Apr 16, 2018 1.200 1.200 1.150 1.150 189,570 -0.05(-4.17%)
Apr 13, 2018 1.160 1.200 1.160 1.200 340,622 +0.04(+3.45%)
Apr 12, 2018 1.150 1.200 1.120 1.160 199,457 +0.00(+0.00%)
Apr 11, 2018 1.200 1.210 1.160 1.160 122,086 -0.03(-2.52%)
Apr 10, 2018 1.210 1.210 1.150 1.190 152,051 +0.02(+1.70%)
Apr 09, 2018 1.250 1.250 1.170 1.170 303,567 -0.07(-5.64%)
Apr 06, 2018 1.210 1.240 1.210 1.240 384,270 +0.03(+2.48%)
Apr 05, 2018 1.230 1.230 1.181 1.210 313,786 +0.02(+1.68%)
Apr 04, 2018 1.160 1.230 1.140 1.190 620,432 +0.04(+3.48%)
Apr 03, 2018 1.170 1.210 1.150 1.150 670,981 +0.01(+0.89%)
Apr 02, 2018 1.120 1.140 1.100 1.140 415,329 +0.05(+4.58%)
Mar 29, 2018 1.090 1.090 1.090 0 -0.02(-1.80%)
Mar 28, 2018 1.120 1.190 1.100 1.110 432,324 +0.01(+0.91%)
Mar 27, 2018 1.170 1.170 1.100 1.100 614,382 -0.04(-3.51%)
Mar 26, 2018 1.220 1.220 1.090 1.140 335,354 +0.04(+3.64%)
Mar 23, 2018 1.130 1.170 1.090 1.100 807,169 -0.06(-5.17%)
Mar 22, 2018 1.230 1.250 1.141 1.160 481,066 -0.07(-5.69%)
Mar 21, 2018 1.240 1.260 1.220 1.230 390,334 +0.02(+1.65%)
Mar 20, 2018 1.280 1.350 1.180 1.210 1,374,880 -0.33(-21.43%)
Mar 19, 2018 1.570 1.570 1.460 1.540 214,874 -0.03(-1.91%)
Mar 16, 2018 1.530 1.570 1.400 1.570 392,069 +0.03(+1.95%)
Mar 15, 2018 1.640 1.640 1.520 1.540 195,228 -0.05(-3.14%)
Mar 14, 2018 1.530 1.650 1.520 1.590 264,988 +0.02(+1.27%)
Mar 13, 2018 1.580 1.580 1.520 1.570 207,257 +0.07(+4.67%)
Mar 12, 2018 1.560 1.600 1.510 1.500 238,537 -0.10(-6.25%)
Mar 09, 2018 1.690 1.690 1.551 1.600 659,018 +0.04(+2.56%)
Mar 08, 2018 1.600 1.600 1.500 1.560 178,056 +0.02(+1.30%)
Mar 07, 2018 1.630 1.400 1.540 738,399 +0.07(+4.76%)
Mar 06, 2018 1.370 1.520 1.350 1.470 611,176 +0.11(+8.09%)
Mar 05, 2018 1.400 1.430 1.330 1.360 240,833 -0.04(-2.86%)
Mar 02, 2018 1.350 1.420 1.290 1.400 285,550 +0.04(+2.94%)
Mar 01, 2018 1.410 1.410 1.290 1.360 336,137 -0.05(-3.55%)
Feb 28, 2018 1.400 1.480 1.330 1.410 407,700 +0.05(+3.68%)
Feb 27, 2018 1.360 1.390 1.290 1.360 215,168 +0.03(+2.26%)
Feb 26, 2018 1.400 1.400 1.290 1.330 251,628 +0.02(+1.53%)
Feb 23, 2018 1.320 1.330 1.240 1.310 92,322 +0.03(+2.34%)
Feb 22, 2018 1.350 1.350 1.260 1.280 205,918 -0.02(-1.54%)
Feb 21, 2018 1.420 1.470 1.290 1.300 890,256 -0.03(-2.26%)
Feb 20, 2018 1.250 1.350 1.190 1.330 419,685 +0.11(+9.02%)
Feb 16, 2018 1.220 1.220 1.220 0 +0.00(+0.00%)
Feb 15, 2018 1.200 1.230 1.180 1.220 93,423 +0.02(+1.67%)
Feb 14, 2018 1.230 1.240 1.150 1.200 220,006 +0.00(+0.00%)
Feb 13, 2018 1.220 1.220 1.160 1.200 114,165 +0.02(+1.69%)
Feb 12, 2018 1.180 1.190 1.150 1.180 133,990 +0.02(+1.72%)
Feb 09, 2018 1.160 1.180 1.110 1.160 279,132 -0.01(-0.85%)
Feb 08, 2018 1.210 1.230 1.160 1.170 232,400 +0.00(+0.00%)
Feb 07, 2018 1.200 1.200 1.170 1.170 154,656 +0.02(+1.74%)
Feb 06, 2018 1.100 1.150 1.100 1.150 237,459 +0.02(+1.67%)
Feb 05, 2018 1.150 1.200 1.110 1.131 331,853 -0.02(-1.64%)
Feb 02, 2018 1.140 1.211 1.090 1.150 542,642 +0.00(+0.00%)
Feb 01, 2018 1.120 1.230 1.092 1.150 541,319 +0.02(+1.77%)
Jan 31, 2018 1.200 1.210 1.110 1.130 398,751 -0.08(-6.61%)
Jan 30, 2018 1.370 1.370 1.280 1.210 1,041,636 -0.12(-9.02%)
Jan 29, 2018 1.190 1.390 1.130 1.330 2,383,748 +0.18(+15.65%)
Jan 26, 2018 1.100 1.190 1.080 1.150 2,086,386 +0.06(+5.50%)
Jan 25, 2018 1.050 1.101 1.040 1.090 292,237 +0.04(+3.81%)
Jan 24, 2018 1.080 1.090 1.040 1.050 271,978 -0.03(-2.78%)
Jan 23, 2018 1.080 1.090 1.020 1.080 353,950 +0.01(+0.93%)
Jan 22, 2018 1.030 1.090 1.020 1.070 648,705 +0.00(+0.00%)
Jan 19, 2018 1.100 1.060 1.070 341,199 -0.03(-2.73%)
Jan 18, 2018 1.150 1.150 1.100 1.100 328,394 -0.02(-1.79%)
Jan 17, 2018 1.130 1.198 1.080 1.120 838,248 +0.03(+2.75%)
Jan 16, 2018 1.170 1.170 1.060 1.090 625,814 -0.03(-2.68%)
Jan 12, 2018 1.120 1.120 1.120 0 +0.02(+1.82%)
Jan 11, 2018 1.150 1.200 1.090 1.100 1,502,418 -0.02(-1.79%)
Jan 10, 2018 1.050 1.150 1.010 1.120 4,194,028 -0.38(-25.33%)
Jan 09, 2018 1.900 1.920 1.450 1.500 1,955,714 -0.37(-19.79%)
Jan 08, 2018 1.400 2.050 1.350 1.870 4,939,005 +0.50(+36.50%)
Jan 05, 2018 1.350 1.380 1.300 1.370 708,978 -0.05(-3.52%)
Jan 04, 2018 1.400 1.650 1.230 1.420 4,634,458 +0.30(+26.79%)
Jan 03, 2018 1.040 1.180 1.020 1.120 980,655 +0.11(+10.89%)
Jan 02, 2018 1.040 1.050 1.000 1.010 148,916 +0.00(+0.00%)
Dec 29, 2017 1.010 1.010 1.010 0 -0.03(-2.88%)
Dec 28, 2017 1.080 1.090 1.030 1.040 86,173 -0.05(-4.59%)
Dec 27, 2017 1.070 1.090 1.000 1.090 149,196 +0.05(+5.11%)
Dec 26, 2017 1.020 1.060 0.9900 1.037 225,668 +0.03(+2.67%)
Dec 22, 2017 0.9800 1.020 0.9620 1.010 48,367 +0.02(+1.98%)
Dec 21, 2017 1.000 1.020 0.9801 0.9904 48,371 +0.01(+1.06%)
Dec 20, 2017 1.010 1.030 0.9800 0.9800 80,115 +0.00(+0.00%)
Dec 19, 2017 0.9900 1.010 0.9700 0.9800 98,832 +0.03(+2.94%)
Dec 18, 2017 0.9600 0.9900 0.9501 0.9520 91,598 -0.01(-1.29%)
Dec 15, 2017 1.000 1.015 0.9500 0.9644 264,316 -0.07(-6.37%)
Dec 14, 2017 1.010 1.030 1.000 1.030 270,031 +0.02(+1.98%)
Dec 13, 2017 1.000 1.040 1.000 1.010 66,649 -0.01(-0.98%)
Dec 12, 2017 1.060 1.060 1.000 1.020 50,766 -0.04(-3.77%)
Dec 11, 2017 1.060 1.070 1.010 1.060 87,183 +0.01(+0.95%)
Dec 08, 2017 1.010 1.060 1.005 1.050 59,633 +0.03(+2.96%)
Dec 07, 2017 1.050 1.060 1.000 1.020 113,762 -0.00(-0.02%)
Dec 06, 2017 1.100 1.100 1.001 1.020 119,965 -0.04(-3.77%)
Dec 05, 2017 1.090 1.110 1.060 1.060 138,193 -0.00(-0.09%)
Dec 04, 2017 1.050 1.137 1.050 1.061 335,349 +0.03(+3.01%)
Dec 01, 2017 1.040 1.070 1.030 1.030 82,693 -0.01(-0.96%)
Nov 30, 2017 1.070 1.080 1.040 1.040 94,522 -0.01(-1.42%)
Nov 29, 2017 1.080 1.090 1.000 1.055 207,029 -0.03(-2.31%)
Nov 28, 2017 1.100 1.100 1.050 1.080 192,569 +0.02(+1.89%)
Nov 27, 2017 1.050 1.070 0.9700 1.060 774,627 -0.02(-1.85%)
Nov 24, 2017 0.9900 1.090 0.9900 1.080 447,331 +0.10(+9.64%)
Nov 22, 2017 0.9349 0.9900 0.9300 0.9850 223,664 +0.05(+5.80%)
Nov 21, 2017 0.9147 0.9380 0.9000 0.9310 124,032 +0.01(+1.20%)
Nov 20, 2017 0.9400 0.9400 0.8800 0.9200 146,831 +0.01(+1.10%)
Nov 17, 2017 0.9497 0.9497 0.8800 0.9100 188,777 -0.01(-1.05%)
Nov 16, 2017 0.9200 0.9613 0.9020 0.9197 236,696 -0.06(-6.13%)
Nov 15, 2017 1.010 1.040 0.9020 0.9798 632,512 +0.12(+13.93%)
Nov 14, 2017 0.9113 0.9120 0.8501 0.8600 393,760 -0.05(-5.49%)
Nov 13, 2017 0.9100 0.9500 0.8600 0.9100 189,715 -0.03(-3.09%)
Nov 10, 2017 0.9400 0.9548 0.9277 0.9390 122,944 -0.01(-1.15%)
Nov 09, 2017 1.010 1.010 0.9133 0.9499 309,019 -0.04(-4.05%)
Nov 08, 2017 1.040 1.040 0.9500 0.9900 328,445 -0.03(-2.94%)
Nov 07, 2017 1.030 1.040 1.020 1.020 153,652 -0.01(-0.97%)
Nov 06, 2017 1.020 1.060 1.020 1.030 79,147 +0.01(+0.98%)
Nov 03, 2017 1.050 1.060 1.000 1.020 163,739 -0.04(-3.77%)
Nov 02, 2017 1.030 1.060 1.020 1.060 102,896 +0.02(+1.92%)
Nov 01, 2017 1.090 1.095 1.010 1.040 215,498 -0.04(-3.70%)
Oct 31, 2017 1.110 1.110 1.060 1.080 191,660 -0.03(-2.70%)
Oct 30, 2017 1.120 1.150 1.080 1.110 135,324 +0.00(+0.00%)
Oct 27, 2017 1.130 1.179 1.070 1.110 120,180 -0.02(-1.77%)
Oct 26, 2017 1.120 1.150 1.080 1.130 178,124 +0.00(+0.00%)
Oct 25, 2017 1.190 1.210 1.040 1.130 764,676 -0.07(-5.83%)
Oct 24, 2017 1.250 1.250 1.170 1.200 222,909 -0.06(-4.76%)
Oct 23, 2017 1.250 1.268 1.170 1.260 446,888 -0.01(-0.79%)
Oct 20, 2017 1.210 1.270 1.180 1.270 445,894 +0.04(+3.25%)
Oct 19, 2017 1.270 1.270 1.110 1.230 1,132,464 -0.07(-5.38%)
Oct 18, 2017 1.650 1.650 1.242 1.300 4,461,412 -0.22(-14.47%)
Oct 17, 2017 1.190 1.570 1.120 1.520 4,812,263 +0.32(+26.67%)
Oct 16, 2017 1.200 1.330 1.140 1.200 1,952,355 +0.04(+3.45%)
Oct 13, 2017 1.140 1.200 1.130 1.160 285,234 +0.03(+2.65%)
Oct 12, 2017 1.100 1.220 1.090 1.130 676,495 +0.04(+3.67%)
Oct 11, 2017 1.090 1.140 1.050 1.090 215,208 +0.01(+0.69%)
Oct 10, 2017 1.150 1.150 1.060 1.083 392,819 -0.03(-2.48%)
Oct 09, 2017 1.080 1.280 0.9900 1.110 870,855 +0.03(+2.78%)
Oct 06, 2017 1.160 1.250 1.010 1.080 1,167,185 -0.07(-6.09%)
Oct 05, 2017 1.030 1.350 1.010 1.150 3,958,179 +0.15(+15.00%)
Oct 04, 2017 0.9800 1.050 0.9600 1.000 242,165 +0.02(+2.04%)
Oct 03, 2017 0.9564 1.060 0.9100 0.9800 1,026,333 +0.05(+4.84%)
Oct 02, 2017 0.9100 0.9700 0.9100 0.9348 161,266 +0.02(+2.73%)
Sep 29, 2017 0.9400 0.9500 0.8900 0.9100 207,189 -0.04(-4.12%)
Sep 28, 2017 0.9500 0.9524 0.9003 0.9491 185,455 +0.00(+0.27%)
Sep 27, 2017 0.9600 0.9700 0.9100 0.9465 192,609 -0.01(-0.56%)
Sep 26, 2017 1.020 1.020 0.9500 0.9518 173,495 -0.05(-4.82%)
Sep 25, 2017 1.030 1.030 0.9780 1.000 169,542 -0.02(-1.96%)
Sep 22, 2017 1.060 1.090 1.000 1.020 364,435 -0.06(-5.56%)
Sep 21, 2017 0.9900 1.100 0.9498 1.080 630,654 +0.08(+8.00%)
Sep 20, 2017 1.010 1.020 0.9824 1.000 78,597 +0.01(+0.77%)
Sep 19, 2017 1.010 1.039 0.9505 0.9924 178,220 -0.03(-2.71%)
Sep 18, 2017 1.020 1.030 0.9400 1.020 315,888 +0.01(+0.99%)
Sep 15, 2017 1.080 1.080 1.000 1.010 211,059 -0.06(-5.61%)
Sep 14, 2017 1.150 1.150 1.020 1.070 562,093 +0.02(+1.90%)
Sep 13, 2017 1.020 1.050 0.9337 1.050 397,824 +0.04(+3.96%)
Sep 12, 2017 0.9700 1.090 0.9120 1.010 527,764 +0.09(+9.78%)
Sep 11, 2017 0.9700 0.9700 0.8800 0.9200 123,131 -0.01(-1.08%)
Sep 08, 2017 0.9150 0.9400 0.9000 0.9300 105,903 +0.02(+2.20%)
Sep 07, 2017 0.9193 0.9200 0.8842 0.9100 57,214 +0.02(+2.25%)
Sep 06, 2017 0.8950 0.9500 0.8800 0.8900 257,834 +0.03(+3.39%)
Sep 05, 2017 0.8501 0.8960 0.8501 0.8608 139,050 -0.02(-2.18%)
Sep 01, 2017 0.8925 0.8990 0.8500 0.8800 128,776 +0.03(+3.53%)
Aug 31, 2017 0.8990 0.8990 0.8500 0.8500 90,180 -0.03(-3.42%)
Aug 30, 2017 0.9150 0.9150 0.8636 0.8801 70,631 -0.01(-1.08%)
Aug 29, 2017 0.9000 0.9050 0.8600 0.8897 116,141 +0.03(+3.45%)
Aug 28, 2017 0.9000 0.9000 0.8233 0.8600 378,318 +0.08(+10.26%)
Aug 25, 2017 0.7800 0.8000 0.7650 0.7800 56,631 +0.02(+1.96%)
Aug 24, 2017 0.8500 0.8500 0.7600 0.7650 150,827 -0.06(-7.83%)
Aug 23, 2017 0.8000 0.8300 0.7827 0.8300 73,436 +0.04(+4.80%)
Aug 22, 2017 0.8000 0.8099 0.7800 0.7920 111,759 +0.00(+0.13%)
Aug 21, 2017 0.8250 0.8250 0.7801 0.7910 53,593 +0.01(+1.41%)
Aug 18, 2017 0.7400 0.8000 0.7400 0.7800 38,129 +0.00(+0.52%)
Aug 17, 2017 0.7400 0.7880 0.7400 0.7760 45,388 +0.01(+0.79%)
Aug 16, 2017 0.7900 0.7900 0.7100 0.7699 67,546 +0.02(+2.24%)
Aug 15, 2017 0.8137 0.8137 0.7404 0.7530 86,322 -0.02(-2.84%)
Aug 14, 2017 0.7600 0.7950 0.7221 0.7750 124,346 +0.03(+4.03%)
Aug 11, 2017 0.7000 0.7800 0.7000 0.7450 165,136 +0.02(+2.52%)
Aug 10, 2017 0.8000 0.8000 0.7000 0.7267 461,630 -0.04(-5.38%)
Aug 09, 2017 0.8001 0.8200 0.7606 0.7680 196,811 -0.05(-6.34%)
Aug 08, 2017 0.8200 0.8297 0.8001 0.8200 74,441 -0.01(-1.20%)
Aug 07, 2017 0.8619 0.8699 0.8031 0.8300 290,502 -0.03(-3.51%)
Aug 04, 2017 0.9180 0.9180 0.8602 0.8602 120,957 -0.04(-4.24%)
Aug 03, 2017 0.9300 0.9300 0.8620 0.8983 229,004 -0.03(-3.41%)
Aug 02, 2017 0.9249 0.9500 0.9200 0.9300 169,719 +0.02(+1.93%)
Aug 01, 2017 0.9500 0.9500 0.8752 0.9124 189,217 -0.00(-0.16%)
Jul 31, 2017 0.8700 0.9389 0.8700 0.9139 171,289 +0.05(+6.28%)
Jul 28, 2017 0.8700 0.8900 0.8510 0.8599 200,358 -0.01(-1.15%)
Jul 27, 2017 0.9300 0.9400 0.8602 0.8699 562,788 -0.06(-6.58%)
Jul 26, 2017 1.000 1.000 0.9201 0.9312 500,943 -0.05(-5.15%)
Jul 25, 2017 1.070 1.110 0.9700 0.9818 912,610 -0.07(-6.50%)
Jul 24, 2017 1.090 1.260 1.040 1.050 4,340,771 -0.02(-2.33%)
Jul 21, 2017 1.010 1.100 1.000 1.075 731,603 +0.05(+4.51%)
Jul 20, 2017 1.040 1.100 0.9626 1.029 985,265 +0.01(+0.84%)
Jul 19, 2017 0.9800 1.100 0.9412 1.020 1,880,938 +0.01(+0.99%)
Jul 18, 2017 0.9200 1.060 0.9100 1.010 1,206,356 +0.05(+5.26%)
Jul 17, 2017 0.9635 0.9635 0.9300 0.9595 204,397 -0.01(-0.61%)
Jul 14, 2017 0.9600 0.9800 0.9300 0.9654 162,027 +0.01(+0.56%)
Jul 13, 2017 1.000 1.000 0.9300 0.9600 248,014 -0.04(-3.97%)
Jul 12, 2017 1.020 1.020 0.9200 0.9997 821,351 -0.07(-6.57%)
Jul 11, 2017 0.9109 1.090 0.8405 1.070 1,672,515 +0.15(+16.30%)
Jul 10, 2017 0.9500 0.9600 0.8500 0.9200 382,801 -0.03(-3.17%)
Jul 07, 2017 1.130 1.130 0.9099 0.9501 3,893,836 -0.23(-19.48%)
Jul 06, 2017 0.8810 1.200 0.8800 1.180 9,901,122 +0.30(+34.09%)
Jul 05, 2017 0.8400 0.9200 0.7800 0.8800 491,825 +0.07(+8.45%)
Jul 03, 2017 0.7900 0.8400 0.7850 0.8114 116,546 +0.03(+4.08%)
Jun 30, 2017 0.7900 0.8199 0.7701 0.7796 293,630 +0.02(+2.58%)
Jun 29, 2017 0.8399 0.8500 0.7501 0.7600 431,033 -0.07(-8.43%)
Jun 28, 2017 0.8450 0.8550 0.8250 0.8300 126,487 -0.02(-1.78%)
Jun 27, 2017 0.8600 0.8699 0.8012 0.8450 183,550 +0.02(+1.81%)
Jun 26, 2017 0.8500 0.8500 0.8022 0.8300 224,945 -0.03(-2.98%)
Jun 23, 2017 0.9250 0.9250 0.8201 0.8555 232,423 -0.03(-3.93%)
Jun 22, 2017 0.8120 0.9299 0.8002 0.8905 546,521 +0.06(+7.34%)
Jun 21, 2017 0.8400 0.8400 0.8100 0.8296 102,765 -0.01(-1.24%)
Jun 20, 2017 0.8000 0.8500 0.7800 0.8400 174,789 +0.04(+4.99%)
Jun 19, 2017 0.8100 0.9600 0.7800 0.8001 678,824 +0.04(+5.22%)
Jun 16, 2017 0.7600 0.7800 0.7500 0.7604 84,122 +0.01(+1.31%)
Jun 15, 2017 0.8300 0.8400 0.7506 0.7506 172,005 -0.04(-4.94%)
Jun 14, 2017 0.8100 0.8101 0.7618 0.7896 163,218 -0.02(-1.94%)
Jun 13, 2017 0.8600 0.8699 0.7820 0.8052 574,052 -0.03(-4.14%)
Jun 12, 2017 0.7200 0.8490 0.6900 0.8400 1,524,359 +0.12(+16.67%)
Jun 09, 2017 0.7100 0.7270 0.6700 0.7200 379,509 +0.01(+0.97%)
Jun 08, 2017 0.7300 0.7396 0.7020 0.7131 85,227 -0.02(-2.45%)
Jun 07, 2017 0.8200 0.8200 0.7100 0.7310 372,470 -0.06(-7.47%)
Jun 06, 2017 0.7787 0.8599 0.7241 0.7900 826,425 +0.03(+3.95%)
Jun 05, 2017 0.7900 0.7990 0.7400 0.7600 242,459 -0.01(-0.78%)
Jun 02, 2017 0.7600 0.8000 0.7500 0.7660 141,421 +0.01(+1.46%)
Jun 01, 2017 0.7650 0.7950 0.7401 0.7550 138,803 +0.02(+2.72%)
May 31, 2017 0.7450 0.7500 0.7210 0.7350 165,213 -0.01(-1.34%)
May 30, 2017 0.7700 0.7900 0.7200 0.7450 192,537 -0.06(-6.88%)
May 26, 2017 0.7600 0.8201 0.7600 0.8000 335,617 +0.04(+5.25%)
May 25, 2017 0.8000 0.8000 0.7300 0.7601 423,468 -0.04(-5.58%)
May 24, 2017 0.8700 0.8700 0.7806 0.8050 278,852 -0.04(-4.75%)
May 23, 2017 0.8800 0.8983 0.8300 0.8451 158,885 -0.01(-1.73%)
May 22, 2017 0.9100 0.9100 0.8403 0.8600 316,229 -0.09(-9.47%)
May 19, 2017 0.8400 0.9500 0.8310 0.9500 542,699 +0.10(+11.76%)
May 18, 2017 0.9000 0.9000 0.8100 0.8500 390,798 -0.02(-2.58%)
May 17, 2017 0.8900 0.8901 0.8010 0.8725 657,950 -0.01(-1.49%)
May 16, 2017 0.9800 0.9874 0.8500 0.8857 924,411 -0.15(-14.84%)
May 15, 2017 1.030 1.040 0.9618 1.040 517,579 +0.00(+0.00%)
May 12, 2017 1.100 1.120 0.9000 1.040 1,555,943 -0.07(-6.31%)
May 11, 2017 1.130 1.300 1.090 1.110 2,657,631 -0.03(-2.63%)
May 10, 2017 1.180 1.180 1.080 1.140 709,264 -0.05(-4.20%)
May 09, 2017 1.200 1.220 1.180 1.190 801,817 -0.02(-1.65%)
May 08, 2017 1.230 1.270 1.110 1.210 1,372,116 +0.01(+0.83%)
May 05, 2017 1.250 1.250 1.160 1.200 5,645,845 -1.70(-58.62%)
May 04, 2017 2.250 4.880 2.170 2.900 10,907,014 +1.12(+62.92%)
May 03, 2017 1.820 1.980 1.720 1.780 346,190 -0.20(-10.10%)
May 02, 2017 2.420 2.420 1.720 1.980 588,239 -0.44(-18.18%)
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.