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

Mind Medicine Mindmed Inc (OP: MMEDF )

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 26, 2021 4.690 4.690 4.690 0 +1.17(+33.24%)
Apr 23, 2021 2.895 3.570 2.670 3.520 14,749,900 +1.39(+65.26%)
Apr 22, 2021 2.210 2.210 2.100 2.130 1,013,707 -0.06(-2.58%)
Apr 21, 2021 2.370 2.370 2.075 2.186 1,432,681 -0.05(-2.39%)
Apr 20, 2021 2.340 2.370 2.050 2.240 2,385,169 -0.10(-4.27%)
Apr 19, 2021 2.440 2.450 2.280 2.340 1,560,065 -0.09(-3.70%)
Apr 16, 2021 2.450 2.470 2.380 2.430 1,126,600 -0.02(-0.82%)
Apr 15, 2021 2.450 2.500 2.400 2.450 860,723 +0.02(+0.83%)
Apr 14, 2021 2.540 2.550 2.400 2.430 1,273,137 -0.09(-3.57%)
Apr 13, 2021 2.580 2.620 2.500 2.520 823,840 -0.08(-3.20%)
Apr 12, 2021 2.700 2.730 2.570 2.603 624,447 -0.09(-3.23%)
Apr 09, 2021 2.650 2.780 2.606 2.690 659,900 +0.08(+3.07%)
Apr 08, 2021 2.650 2.700 2.500 2.610 963,436 -0.01(-0.38%)
Apr 07, 2021 2.810 2.810 2.600 2.620 911,798 -0.12(-4.38%)
Apr 06, 2021 2.920 2.920 2.718 2.740 1,173,587 -0.15(-5.19%)
Apr 05, 2021 3.000 3.023 2.840 2.890 1,225,896 +0.03(+1.05%)
Apr 01, 2021 2.845 3.090 2.690 2.860 2,757,000 +0.07(+2.53%)
Mar 31, 2021 2.320 2.789 2.320 2.789 2,034,611 +0.51(+22.35%)
Mar 30, 2021 2.293 2.400 2.210 2.280 2,135,647 -0.11(-4.60%)
Mar 29, 2021 2.540 2.540 2.260 2.390 1,286,419 -0.10(-4.02%)
Mar 26, 2021 2.470 2.600 2.380 2.490 1,500,400 +0.04(+1.63%)
Mar 25, 2021 2.590 2.590 2.297 2.450 2,380,940 -0.12(-4.78%)
Mar 24, 2021 2.930 2.940 2.490 2.573 2,061,716 -0.14(-5.06%)
Mar 23, 2021 2.850 2.850 2.690 2.710 1,031,542 -0.11(-3.90%)
Mar 22, 2021 2.830 2.880 2.750 2.820 1,162,297 +0.03(+1.06%)
Mar 19, 2021 2.700 2.840 2.700 2.791 1,029,000 +0.05(+1.84%)
Mar 18, 2021 2.800 2.920 2.710 2.740 1,099,193 -0.04(-1.44%)
Mar 17, 2021 2.870 2.897 2.740 2.780 1,186,573 -0.10(-3.59%)
Mar 16, 2021 3.000 3.000 2.810 2.884 1,231,731 -0.02(-0.57%)
Mar 15, 2021 2.800 2.970 2.800 2.900 1,488,123 +0.10(+3.57%)
Mar 12, 2021 2.800 2.815 2.648 2.800 1,343,900 +0.01(+0.36%)
Mar 11, 2021 2.800 2.840 2.600 2.790 1,581,839 +0.19(+7.31%)
Mar 10, 2021 2.830 2.830 2.596 2.600 2,021,973 -0.08(-2.99%)
Mar 09, 2021 2.730 2.840 2.610 2.680 2,522,822 +0.13(+5.10%)
Mar 08, 2021 2.740 2.850 2.492 2.550 3,341,283 -0.31(-10.84%)
Mar 05, 2021 3.000 3.059 2.270 2.860 7,621,300 -0.09(-3.05%)
Mar 04, 2021 3.185 3.250 2.750 2.950 6,186,380 -0.34(-10.33%)
Mar 03, 2021 3.580 3.580 3.280 3.290 2,019,823 -0.21(-6.00%)
Mar 02, 2021 3.680 3.700 3.495 3.500 1,515,782 -0.14(-3.85%)
Mar 01, 2021 3.500 3.700 3.370 3.640 1,649,490 +0.32(+9.64%)
Feb 26, 2021 3.540 3.540 3.150 3.320 2,457,500 -0.12(-3.49%)
Feb 25, 2021 3.980 3.980 3.349 3.440 3,027,397 -0.34(-8.99%)
Feb 24, 2021 3.530 3.800 3.530 3.780 1,827,519 +0.25(+7.17%)
Feb 23, 2021 3.740 3.740 2.984 3.527 6,148,234 -0.31(-8.07%)
Feb 22, 2021 4.150 4.150 3.710 3.837 2,604,815 -0.14(-3.59%)
Feb 19, 2021 3.850 4.090 3.850 3.980 1,672,900 +0.09(+2.31%)
Feb 18, 2021 4.090 4.100 3.760 3.890 3,074,310 -0.16(-3.93%)
Feb 17, 2021 4.400 4.400 3.890 4.049 3,592,134 -0.14(-3.36%)
Feb 16, 2021 4.090 4.300 4.007 4.190 4,268,508 +0.19(+4.75%)
Feb 12, 2021 4.020 4.100 3.699 4.000 4,618,700 +0.12(+3.09%)
Feb 11, 2021 3.550 4.180 3.500 3.880 13,068,654 +0.38(+10.87%)
Feb 10, 2021 3.590 3.610 3.390 3.499 4,190,457 +0.12(+3.54%)
Feb 09, 2021 3.510 3.680 3.380 3.380 2,799,195 -0.14(-3.98%)
Feb 08, 2021 3.620 3.620 3.440 3.520 2,584,507 +0.08(+2.33%)
Feb 05, 2021 3.360 3.550 3.350 3.440 2,437,100 +0.09(+2.60%)
Feb 04, 2021 3.461 3.480 3.240 3.353 2,510,102 -0.03(-0.80%)
Feb 03, 2021 3.310 3.480 3.190 3.380 4,842,990 +0.24(+7.64%)
Feb 02, 2021 3.040 3.180 3.030 3.140 2,254,645 +0.11(+3.63%)
Feb 01, 2021 3.010 3.120 2.850 3.030 3,179,412 +0.08(+2.73%)
Jan 29, 2021 3.080 3.080 2.870 2.950 4,554,700 -0.15(-4.85%)
Jan 28, 2021 3.060 3.200 2.850 3.100 5,673,090 -0.03(-1.05%)
Jan 27, 2021 3.400 3.460 3.080 3.133 5,808,716 -0.37(-10.49%)
Jan 26, 2021 3.789 3.789 3.410 3.500 3,071,319 -0.09(-2.51%)
Jan 25, 2021 3.890 3.900 3.270 3.590 6,275,864 -0.04(-1.10%)
Jan 22, 2021 3.650 3.910 3.444 3.630 7,015,500 -0.01(-0.30%)
Jan 21, 2021 3.390 3.680 3.270 3.641 6,204,382 +0.39(+12.03%)
Jan 20, 2021 3.110 3.310 3.019 3.250 5,234,118 +0.24(+8.10%)
Jan 19, 2021 3.100 3.110 2.960 3.006 2,219,395 -0.08(-2.71%)
Jan 15, 2021 3.250 3.250 2.950 3.090 2,977,400 -0.04(-1.12%)
Jan 14, 2021 2.960 3.320 2.920 3.125 7,252,172 +0.23(+7.76%)
Jan 13, 2021 2.836 2.963 2.650 2.900 5,012,502 +0.08(+2.84%)
Jan 12, 2021 3.070 3.070 2.820 2.820 3,015,499 -0.09(-3.09%)
Jan 11, 2021 3.200 3.225 2.900 2.910 3,086,817 -0.20(-6.42%)
Jan 08, 2021 3.270 3.312 2.980 3.110 3,280,800 -0.10(-3.13%)
Jan 07, 2021 3.150 3.370 3.130 3.210 2,799,753 +0.11(+3.55%)
Jan 06, 2021 2.920 3.300 2.870 3.100 4,901,893 +0.21(+7.27%)
Jan 05, 2021 2.904 3.000 2.647 2.890 4,805,884 -0.02(-0.69%)
Jan 04, 2021 3.100 3.208 2.897 2.910 4,090,897 -0.14(-4.59%)
Dec 31, 2020 3.050 3.050 3.050 2,250,844 -0.08(-2.56%)
Dec 30, 2020 3.000 3.270 3.000 3.130 2,250,844 +0.07(+2.29%)
Dec 29, 2020 3.290 3.290 3.000 3.060 3,154,582 -0.19(-5.85%)
Dec 28, 2020 3.240 3.300 3.090 3.250 3,206,290 +0.24(+7.97%)
Dec 24, 2020 3.110 3.261 3.000 3.010 2,626,700 -0.11(-3.53%)
Dec 23, 2020 2.702 3.189 2.630 3.120 4,855,753 +0.30(+10.64%)
Dec 22, 2020 3.270 3.470 2.690 2.820 13,315,142 -0.48(-14.55%)
Dec 21, 2020 3.750 3.750 3.194 3.300 5,831,033 -0.29(-8.08%)
Dec 18, 2020 3.656 3.690 3.480 3.590 6,243,100 +0.05(+1.44%)
Dec 17, 2020 3.580 3.580 3.180 3.539 6,679,055 +0.29(+8.90%)
Dec 16, 2020 3.780 3.780 3.010 3.250 14,429,183 -0.24(-6.84%)
Dec 15, 2020 4.240 4.430 3.295 3.489 19,675,828 -0.88(-20.17%)
Dec 14, 2020 4.350 5.070 3.645 4.370 28,461,024 +0.77(+21.39%)
Dec 11, 2020 2.850 3.900 2.810 3.600 20,325,500 +0.75(+26.32%)
Dec 10, 2020 2.988 3.080 2.642 2.850 9,087,932 -0.03(-1.04%)
Dec 09, 2020 2.650 2.970 2.570 2.880 16,495,106 +0.47(+19.50%)
Dec 08, 2020 2.151 2.520 2.130 2.410 9,015,147 +0.36(+17.56%)
Dec 07, 2020 2.000 2.241 1.964 2.050 8,331,611 +0.16(+8.47%)
Dec 04, 2020 1.700 1.920 1.660 1.890 5,454,200 +0.25(+15.24%)
Dec 03, 2020 1.580 1.710 1.570 1.640 2,752,341 +0.06(+3.80%)
Dec 02, 2020 1.600 1.667 1.500 1.580 3,084,011 -0.02(-1.25%)
Dec 01, 2020 1.760 1.760 1.560 1.600 2,976,779 -0.06(-3.36%)
Nov 30, 2020 1.890 1.890 1.640 1.656 4,644,206 -0.05(-3.18%)
Nov 27, 2020 1.720 1.840 1.670 1.710 2,423,400 +0.12(+7.29%)
Nov 25, 2020 1.550 1.770 1.360 1.594 10,909,900 -0.08(-4.56%)
Nov 24, 2020 1.700 1.980 1.630 1.670 11,128,509 +0.12(+7.74%)
Nov 23, 2020 1.300 1.620 1.290 1.550 11,580,733 +0.30(+24.00%)
Nov 20, 2020 1.130 1.255 1.050 1.250 4,045,100 +0.16(+14.95%)
Nov 19, 2020 1.140 1.150 1.062 1.087 2,547,555 -0.04(-3.77%)
Nov 18, 2020 1.040 1.130 1.027 1.130 3,029,315 +0.11(+10.80%)
Nov 17, 2020 1.130 1.130 1.000 1.020 3,098,471 -0.07(-6.44%)
Nov 16, 2020 0.9879 1.130 0.9348 1.090 8,975,597 +0.18(+19.53%)
Nov 13, 2020 0.9039 0.9448 0.8900 0.9120 1,640,500 +0.02(+1.97%)
Nov 12, 2020 0.9050 0.9447 0.8664 0.8944 981,942 -0.01(-0.83%)
Nov 11, 2020 0.8900 0.9112 0.8600 0.9019 965,765 +0.05(+5.47%)
Nov 10, 2020 0.9659 0.9884 0.7800 0.8551 3,407,056 -0.10(-10.36%)
Nov 09, 2020 1.000 1.000 0.9470 0.9539 1,338,132 +0.04(+4.26%)
Nov 06, 2020 0.9863 1.010 0.9116 0.9149 1,885,200 -0.06(-5.87%)
Nov 05, 2020 0.9300 0.9978 0.9068 0.9720 2,864,922 +0.07(+7.19%)
Nov 04, 2020 0.9500 0.9500 0.8721 0.9068 3,359,722 +0.08(+10.28%)
Nov 03, 2020 0.8062 0.8442 0.7808 0.8223 1,538,044 +0.03(+3.17%)
Nov 02, 2020 0.7790 0.8466 0.7602 0.7970 1,923,813 +0.02(+3.06%)
Oct 30, 2020 0.8015 0.8517 0.7415 0.7733 2,267,200 -0.02(-2.10%)
Oct 29, 2020 0.8000 0.8100 0.7600 0.7899 1,369,728 -0.01(-1.26%)
Oct 28, 2020 0.8600 0.8600 0.7200 0.8000 4,585,475 -0.07(-8.05%)
Oct 27, 2020 0.9253 0.9750 0.8555 0.8700 3,103,930 -0.08(-8.14%)
Oct 26, 2020 1.000 1.070 0.9200 0.9471 2,539,776 -0.06(-6.23%)
Oct 23, 2020 1.000 1.040 0.9845 1.010 1,352,500 +0.03(+3.06%)
Oct 22, 2020 1.030 1.040 0.9550 0.9800 2,107,514 -0.05(-4.85%)
Oct 21, 2020 1.090 1.090 0.9950 1.030 2,287,964 +0.02(+1.98%)
Oct 20, 2020 1.080 1.080 0.9700 1.010 2,941,948 -0.03(-3.35%)
Oct 19, 2020 0.9499 1.080 0.9294 1.045 9,040,561 +0.13(+14.21%)
Oct 16, 2020 0.8509 0.9300 0.8310 0.9150 2,158,700 +0.08(+8.93%)
Oct 15, 2020 0.8192 0.8669 0.7980 0.8400 1,517,543 +0.01(+1.20%)
Oct 14, 2020 0.8510 0.8595 0.8030 0.8300 1,920,976 -0.01(-0.60%)
Oct 13, 2020 0.8800 0.9300 0.8297 0.8350 2,183,128 -0.02(-2.57%)
Oct 12, 2020 0.9100 0.9200 0.8395 0.8570 2,832,575 -0.03(-3.05%)
Oct 09, 2020 0.9387 0.9387 0.7587 0.8840 8,947,800 -0.05(-5.84%)
Oct 08, 2020 0.8500 1.010 0.8500 0.9388 8,050,012 +0.08(+8.81%)
Oct 07, 2020 0.7443 0.8800 0.7443 0.8628 6,552,864 +0.16(+23.26%)
Oct 06, 2020 0.6900 0.7700 0.6600 0.7000 5,820,092 +0.02(+2.94%)
Oct 05, 2020 0.6186 0.7190 0.6127 0.6800 5,749,160 +0.07(+11.48%)
Oct 02, 2020 0.6514 0.6690 0.5833 0.6100 2,155,900 -0.04(-6.01%)
Oct 01, 2020 0.6143 0.6711 0.6000 0.6490 1,923,066 +0.05(+8.66%)
Sep 30, 2020 0.6000 0.6520 0.5584 0.5973 2,043,538 -0.00(-0.45%)
Sep 29, 2020 0.6300 0.6704 0.5510 0.6000 5,183,026 -0.02(-3.23%)
Sep 28, 2020 0.7550 0.8272 0.6100 0.6200 11,555,456 -0.08(-11.73%)
Sep 25, 2020 0.5200 0.7458 0.5184 0.7024 13,557,500 +0.18(+35.36%)
Sep 24, 2020 0.4600 0.5200 0.4400 0.5189 2,148,975 +0.05(+9.66%)
Sep 23, 2020 0.5300 0.5750 0.4281 0.4732 5,827,766 -0.04(-7.22%)
Sep 22, 2020 0.4650 0.5299 0.4100 0.5100 4,010,242 +0.07(+14.61%)
Sep 21, 2020 0.3804 0.4600 0.3804 0.4450 4,724,942 +0.05(+13.52%)
Sep 18, 2020 0.3406 0.3950 0.3350 0.3920 1,618,600 +0.05(+15.81%)
Sep 17, 2020 0.3438 0.3456 0.3289 0.3385 394,983 +0.00(+0.45%)
Sep 16, 2020 0.3475 0.3500 0.3300 0.3370 479,716 -0.00(-1.00%)
Sep 15, 2020 0.3500 0.3500 0.3300 0.3404 540,777 -0.00(-0.96%)
Sep 14, 2020 0.3313 0.3700 0.3313 0.3437 348,431 +0.00(+1.42%)
Sep 11, 2020 0.3510 0.3510 0.3350 0.3389 422,400 -0.01(-1.77%)
Sep 10, 2020 0.3434 0.3500 0.3350 0.3450 419,933 +0.01(+2.83%)
Sep 09, 2020 0.3372 0.3400 0.3300 0.3355 331,968 -0.00(-0.24%)
Sep 08, 2020 0.3300 0.3700 0.3300 0.3363 313,016 -0.00(-0.41%)
Sep 04, 2020 0.3414 0.3598 0.3300 0.3377 671,600 -0.02(-4.39%)
Sep 03, 2020 0.3629 0.3770 0.3500 0.3532 597,021 -0.02(-5.38%)
Sep 02, 2020 0.3800 0.3800 0.3625 0.3733 623,499 +0.01(+1.86%)
Sep 01, 2020 0.3665 0.3700 0.3593 0.3665 487,827 +0.00(+0.14%)
Aug 31, 2020 0.3455 0.3694 0.3400 0.3660 568,339 +0.01(+3.59%)
Aug 28, 2020 0.3600 0.3755 0.3500 0.3533 488,400 -0.01(-3.36%)
Aug 27, 2020 0.3710 0.3734 0.3533 0.3656 502,232 -0.00(-0.19%)
Aug 26, 2020 0.3549 0.3741 0.3471 0.3663 851,333 +0.01(+4.03%)
Aug 25, 2020 0.3436 0.3580 0.3400 0.3521 434,131 +0.01(+2.21%)
Aug 24, 2020 0.3599 0.3668 0.3380 0.3445 492,403 -0.01(-2.38%)
Aug 21, 2020 0.3477 0.3690 0.3289 0.3529 554,000 +0.01(+4.32%)
Aug 20, 2020 0.3536 0.3536 0.3325 0.3383 431,605 -0.01(-1.51%)
Aug 19, 2020 0.3610 0.3709 0.3350 0.3435 789,352 -0.02(-5.79%)
Aug 18, 2020 0.3625 0.3837 0.3600 0.3646 497,631 -0.01(-2.12%)
Aug 17, 2020 0.4000 0.4000 0.3638 0.3725 685,586 -0.02(-3.95%)
Aug 14, 2020 0.3900 0.3948 0.3700 0.3878 618,200 +0.01(+1.57%)
Aug 13, 2020 0.3900 0.3950 0.3700 0.3818 422,099 +0.01(+1.81%)
Aug 12, 2020 0.3900 0.3900 0.3700 0.3750 400,776 -0.01(-1.32%)
Aug 11, 2020 0.3835 0.3850 0.3700 0.3800 808,772 +0.01(+2.70%)
Aug 10, 2020 0.3631 0.3850 0.3550 0.3700 1,469,900 +0.02(+5.56%)
Aug 07, 2020 0.3500 0.3673 0.3400 0.3505 845,900 +0.01(+2.49%)
Aug 06, 2020 0.3477 0.3500 0.3348 0.3420 641,617 +0.01(+2.09%)
Aug 05, 2020 0.3219 0.3400 0.3200 0.3350 408,574 +0.01(+2.13%)
Aug 04, 2020 0.3500 0.3500 0.3150 0.3280 611,291 +0.01(+2.53%)
Aug 03, 2020 0.3150 0.3258 0.3030 0.3199 813,630 +0.00(+0.38%)
Jul 31, 2020 0.3200 0.3265 0.3100 0.3187 536,600 +0.00(+0.95%)
Jul 30, 2020 0.3191 0.3265 0.3050 0.3157 589,652 -0.00(-1.34%)
Jul 29, 2020 0.3265 0.3317 0.3100 0.3200 556,153 -0.00(-0.90%)
Jul 28, 2020 0.3125 0.3263 0.3062 0.3229 457,243 +0.01(+4.16%)
Jul 27, 2020 0.3154 0.3190 0.3000 0.3100 453,421 -0.00(-1.02%)
Jul 24, 2020 0.3227 0.3259 0.3050 0.3132 666,800 -0.00(-0.89%)
Jul 23, 2020 0.3105 0.3260 0.3105 0.3160 386,591 +0.00(+0.32%)
Jul 22, 2020 0.3200 0.3300 0.3120 0.3150 459,341 -0.00(-0.47%)
Jul 21, 2020 0.3203 0.3252 0.3100 0.3165 625,904 -0.00(-0.35%)
Jul 20, 2020 0.3297 0.3330 0.3115 0.3176 581,672 -0.00(-0.75%)
Jul 17, 2020 0.3283 0.3350 0.3170 0.3200 557,100 -0.00(-0.19%)
Jul 16, 2020 0.3340 0.3390 0.3171 0.3206 655,743 -0.01(-4.01%)
Jul 15, 2020 0.3421 0.3442 0.3200 0.3340 534,574 +0.01(+1.80%)
Jul 14, 2020 0.3360 0.3428 0.3216 0.3281 547,770 -0.01(-2.06%)
Jul 13, 2020 0.3305 0.3500 0.3300 0.3350 659,982 +0.01(+1.55%)
Jul 10, 2020 0.3326 0.3474 0.3250 0.3299 702,500 -0.01(-1.82%)
Jul 09, 2020 0.3640 0.3640 0.3250 0.3360 1,066,833 -0.01(-3.39%)
Jul 08, 2020 0.3400 0.3650 0.3368 0.3478 750,680 -0.00(-0.63%)
Jul 07, 2020 0.3679 0.3700 0.3440 0.3500 1,040,251 -0.01(-3.05%)
Jul 06, 2020 0.3900 0.3900 0.3600 0.3610 759,634 -0.01(-2.04%)
Jul 02, 2020 0.4000 0.4000 0.3644 0.3685 1,681,000 -0.03(-7.88%)
Jul 01, 2020 0.3950 0.4000 0.3700 0.4000 2,088,380 +0.03(+7.53%)
Jun 30, 2020 0.3606 0.3882 0.3458 0.3720 1,860,999 +0.02(+6.96%)
Jun 29, 2020 0.3231 0.3650 0.3231 0.3478 1,604,983 +0.02(+5.81%)
Jun 26, 2020 0.3500 0.3523 0.3184 0.3287 987,200 -0.02(-6.06%)
Jun 25, 2020 0.3650 0.3650 0.3310 0.3499 815,568 +0.01(+4.14%)
Jun 24, 2020 0.3750 0.3750 0.3350 0.3360 1,084,452 -0.03(-8.94%)
Jun 23, 2020 0.3700 0.3850 0.3500 0.3690 1,429,281 -0.00(-0.24%)
Jun 22, 2020 0.3800 0.3870 0.3355 0.3699 2,437,073 +0.04(+10.75%)
Jun 19, 2020 0.3400 0.3500 0.3100 0.3340 997,500 +0.02(+7.92%)
Jun 18, 2020 0.2911 0.3200 0.2911 0.3095 791,522 +0.01(+3.17%)
Jun 17, 2020 0.3100 0.3199 0.2983 0.3000 613,876 -0.00(-1.35%)
Jun 16, 2020 0.3001 0.3290 0.2987 0.3041 1,016,136 -0.00(-0.49%)
Jun 15, 2020 0.3329 0.3329 0.3011 0.3056 637,711 -0.01(-3.23%)
Jun 12, 2020 0.3210 0.3290 0.3080 0.3158 1,079,300 +0.01(+1.87%)
Jun 11, 2020 0.3428 0.3700 0.3021 0.3100 1,429,308 -0.04(-11.05%)
Jun 10, 2020 0.3100 0.3650 0.3100 0.3485 1,063,070 +0.01(+2.68%)
Jun 09, 2020 0.3620 0.3620 0.3282 0.3394 1,420,239 -0.02(-4.61%)
Jun 08, 2020 0.3699 0.3866 0.3498 0.3558 1,668,887 -0.01(-2.20%)
Jun 05, 2020 0.3850 0.3850 0.3484 0.3638 1,559,600 +0.00(+1.08%)
Jun 04, 2020 0.3800 0.3850 0.3350 0.3599 2,083,137 -0.02(-4.79%)
Jun 03, 2020 0.4000 0.4000 0.3685 0.3780 846,240 -0.00(-0.81%)
Jun 02, 2020 0.4000 0.4090 0.3720 0.3811 1,477,781 +0.00(+0.29%)
Jun 01, 2020 0.4200 0.4200 0.3598 0.3800 1,211,653 -0.02(-4.35%)
May 29, 2020 0.4280 0.4280 0.3850 0.3973 1,334,600 -0.02(-3.64%)
May 28, 2020 0.4400 0.4400 0.3980 0.4123 866,182 +0.01(+3.05%)
May 27, 2020 0.4103 0.4195 0.3988 0.4001 968,024 -0.00(-0.62%)
May 26, 2020 0.3922 0.4326 0.3900 0.4026 1,038,969 +0.01(+3.23%)
May 22, 2020 0.4000 0.4400 0.3800 0.3900 1,531,700 -0.03(-7.14%)
May 21, 2020 0.4600 0.4600 0.4001 0.4200 1,091,413 -0.02(-4.55%)
May 20, 2020 0.4750 0.4750 0.4250 0.4400 722,606 -0.01(-2.05%)
May 19, 2020 0.4701 0.4850 0.4333 0.4492 739,926 -0.03(-6.46%)
May 18, 2020 0.4800 0.4890 0.4500 0.4802 858,877 +0.06(+13.31%)
May 15, 2020 0.4300 0.4521 0.4133 0.4238 978,700 -0.02(-4.46%)
May 14, 2020 0.4664 0.4900 0.4200 0.4436 529,759 -0.01(-2.51%)
May 13, 2020 0.4600 0.4755 0.4500 0.4550 1,000,870 +0.00(+0.00%)
May 12, 2020 0.4000 0.4630 0.4000 0.4550 834,088 +0.04(+8.33%)
May 11, 2020 0.4250 0.4340 0.4100 0.4200 700,526 +0.00(+0.02%)
May 08, 2020 0.4250 0.4280 0.4070 0.4199 274,200 +0.00(+0.38%)
May 07, 2020 0.4075 0.4200 0.4000 0.4183 380,249 +0.02(+4.26%)
May 06, 2020 0.3940 0.4100 0.3800 0.4012 724,788 +0.01(+2.35%)
May 05, 2020 0.3960 0.4410 0.3728 0.3920 1,147,479 -0.04(-9.68%)
May 04, 2020 0.4600 0.4600 0.4200 0.4340 501,017 +0.00(+0.93%)
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.