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

Talkspace Inc (NQ: TALK )

2.620 -0.060 (-2.24%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Apr 28, 2023 0.8000 0.8300 0.7555 0.8000 400,484 -0.01(-1.22%)
Apr 27, 2023 0.7900 0.8239 0.7888 0.8099 291,455 +0.01(+1.26%)
Apr 26, 2023 0.8000 0.8230 0.7700 0.7998 124,474 -0.00(-0.31%)
Apr 25, 2023 0.7900 0.8349 0.7837 0.8023 279,412 -0.01(-0.71%)
Apr 24, 2023 0.7900 0.8200 0.7880 0.8080 295,144 +0.01(+1.00%)
Apr 21, 2023 0.8100 0.8200 0.7610 0.8000 341,232 -0.01(-1.38%)
Apr 20, 2023 0.8000 0.8240 0.7923 0.8112 50,114 -0.01(-1.07%)
Apr 19, 2023 0.8100 0.8496 0.7945 0.8200 156,695 +0.02(+2.13%)
Apr 18, 2023 0.8000 0.8247 0.7680 0.8029 1,031,468 +0.01(+1.87%)
Apr 17, 2023 0.7990 0.8260 0.7480 0.7882 132,531 -0.01(-1.44%)
Apr 14, 2023 0.7629 0.8300 0.7629 0.7997 396,096 +0.02(+2.58%)
Apr 13, 2023 0.7200 0.7800 0.7200 0.7796 558,239 +0.06(+8.79%)
Apr 12, 2023 0.7100 0.7399 0.7000 0.7166 331,436 +0.00(+0.21%)
Apr 11, 2023 0.7208 0.7208 0.7018 0.7151 106,532 -0.00(-0.61%)
Apr 10, 2023 0.6900 0.7300 0.6900 0.7195 108,420 +0.01(+1.42%)
Apr 06, 2023 0.6900 0.7175 0.6900 0.7094 72,375 +0.02(+2.28%)
Apr 05, 2023 0.6820 0.7199 0.6820 0.6936 49,884 -0.01(-0.77%)
Apr 04, 2023 0.7056 0.7300 0.6920 0.6990 87,281 -0.01(-1.55%)
Apr 03, 2023 0.6800 0.7200 0.6800 0.7100 127,580 +0.01(+2.14%)
Mar 31, 2023 0.6900 0.7238 0.6650 0.6951 259,065 -0.01(-0.83%)
Mar 30, 2023 0.6862 0.7020 0.6625 0.7009 120,761 +0.02(+2.55%)
Mar 29, 2023 0.6839 0.7341 0.6760 0.6835 83,769 -0.02(-2.36%)
Mar 28, 2023 0.6800 0.7200 0.6841 0.7000 83,632 -0.01(-0.75%)
Mar 27, 2023 0.7000 0.7200 0.6601 0.7053 253,305 -0.01(-1.54%)
Mar 24, 2023 0.7300 0.7300 0.7051 0.7163 64,299 -0.00(-0.51%)
Mar 23, 2023 0.7200 0.7650 0.7100 0.7200 50,823 +0.00(+0.46%)
Mar 22, 2023 0.6957 0.7233 0.6850 0.7167 82,939 +0.03(+4.32%)
Mar 21, 2023 0.6377 0.7181 0.6251 0.6870 158,831 +0.06(+9.92%)
Mar 20, 2023 0.6500 0.6998 0.5800 0.6250 620,649 +0.00(+0.37%)
Mar 17, 2023 0.7300 0.7600 0.6227 0.6227 338,115 -0.09(-12.30%)
Mar 16, 2023 0.7300 0.7346 0.6900 0.7100 123,765 -0.01(-1.35%)
Mar 15, 2023 0.7100 0.7600 0.7083 0.7197 152,704 -0.02(-2.74%)
Mar 14, 2023 0.7500 0.8000 0.7250 0.7400 188,120 -0.01(-1.21%)
Mar 13, 2023 0.7543 0.7581 0.6900 0.7491 190,833 +0.03(+4.23%)
Mar 10, 2023 0.8132 0.8586 0.6703 0.7187 704,674 -0.12(-13.88%)
Mar 09, 2023 0.9000 0.9270 0.7900 0.8345 138,932 -0.04(-4.70%)
Mar 08, 2023 0.8800 0.9133 0.8466 0.8757 269,909 -0.05(-5.69%)
Mar 07, 2023 0.9200 0.9367 0.8650 0.9285 90,379 -0.01(-1.22%)
Mar 06, 2023 0.9150 0.9560 0.9150 0.9400 249,287 +0.04(+4.17%)
Mar 03, 2023 0.8700 0.9087 0.8550 0.9024 71,602 +0.02(+2.23%)
Mar 02, 2023 0.8700 0.9017 0.8464 0.8827 330,107 +0.01(+0.64%)
Mar 01, 2023 0.9200 0.9200 0.8630 0.8771 103,404 -0.03(-3.62%)
Feb 28, 2023 0.9000 0.9279 0.8803 0.9100 83,985 -0.01(-1.13%)
Feb 27, 2023 0.9500 0.9800 0.8539 0.9204 839,969 +0.01(+0.58%)
Feb 24, 2023 0.9400 0.9524 0.8840 0.9151 168,811 -0.01(-1.57%)
Feb 23, 2023 0.9046 0.9458 0.8673 0.9297 260,842 +0.03(+3.84%)
Feb 22, 2023 0.9100 0.9700 0.8632 0.8953 409,450 -0.06(-6.23%)
Feb 21, 2023 0.9400 0.9733 0.8900 0.9548 435,247 -0.01(-1.36%)
Feb 17, 2023 0.9600 0.9899 0.9344 0.9680 144,107 -0.02(-1.53%)
Feb 16, 2023 0.9700 0.9900 0.9573 0.9830 426,953 +0.01(+1.34%)
Feb 15, 2023 0.9699 1.000 0.9500 0.9700 219,951 +0.01(+0.54%)
Feb 14, 2023 0.9400 0.9666 0.9000 0.9648 1,353,875 +0.04(+4.30%)
Feb 13, 2023 0.9700 0.9767 0.8733 0.9250 262,259 -0.01(-1.19%)
Feb 10, 2023 0.9294 0.9700 0.8990 0.9361 715,156 +0.03(+2.88%)
Feb 09, 2023 0.8500 0.9200 0.7961 0.9099 1,346,236 +0.06(+7.05%)
Feb 08, 2023 0.8500 0.8800 0.8200 0.8500 511,946 +0.00(+0.00%)
Feb 07, 2023 0.8100 0.8500 0.8100 0.8500 187,154 +0.04(+4.53%)
Feb 06, 2023 0.8400 0.8500 0.7800 0.8132 241,167 -0.01(-0.83%)
Feb 03, 2023 0.8300 0.8340 0.7900 0.8200 201,168 -0.03(-3.39%)
Feb 02, 2023 0.8200 0.8577 0.8000 0.8488 289,904 +0.03(+3.58%)
Feb 01, 2023 0.8073 0.8349 0.7783 0.8195 297,767 +0.00(+0.27%)
Jan 31, 2023 0.8200 0.8429 0.7700 0.8173 131,421 -0.00(-0.33%)
Jan 30, 2023 0.8400 0.8466 0.8150 0.8200 445,813 -0.02(-2.15%)
Jan 27, 2023 0.8011 0.8447 0.8011 0.8380 194,273 +0.03(+3.09%)
Jan 26, 2023 0.7939 0.8277 0.7700 0.8129 203,846 +0.02(+2.39%)
Jan 25, 2023 0.7300 0.7939 0.7000 0.7939 349,121 +0.04(+5.81%)
Jan 24, 2023 0.7499 0.8000 0.7128 0.7503 164,873 +0.02(+2.77%)
Jan 23, 2023 0.7289 0.7638 0.7002 0.7301 177,194 -0.01(-1.07%)
Jan 20, 2023 0.7300 0.7493 0.7003 0.7380 127,679 +0.00(+0.15%)
Jan 19, 2023 0.7300 0.7949 0.7126 0.7369 170,175 -0.01(-0.78%)
Jan 18, 2023 0.7252 0.8091 0.7111 0.7427 489,741 -0.02(-2.92%)
Jan 17, 2023 0.7600 0.7700 0.7000 0.7650 309,509 +0.01(+1.97%)
Jan 13, 2023 0.7000 0.7680 0.6250 0.7502 515,638 +0.01(+1.41%)
Jan 12, 2023 0.6854 0.7577 0.6800 0.7398 411,478 +0.05(+7.94%)
Jan 11, 2023 0.7343 0.7470 0.6400 0.6854 442,831 -0.03(-4.82%)
Jan 10, 2023 0.6763 0.7359 0.6500 0.7201 385,882 +0.08(+12.62%)
Jan 09, 2023 0.6615 0.6960 0.6250 0.6394 183,332 -0.02(-3.12%)
Jan 06, 2023 0.6700 0.6700 0.5900 0.6600 525,404 +0.08(+13.01%)
Jan 05, 2023 0.6000 0.6499 0.5840 0.5840 246,638 -0.02(-2.67%)
Jan 04, 2023 0.6000 0.6258 0.5700 0.6000 235,690 +0.00(+0.00%)
Jan 03, 2023 0.6163 0.6396 0.5584 0.6000 310,386 -0.01(-1.69%)
Dec 30, 2022 0.6010 0.6300 0.5750 0.6103 688,498 +0.01(+1.55%)
Dec 29, 2022 0.5800 0.6515 0.5650 0.6010 805,571 +0.01(+2.47%)
Dec 28, 2022 0.6368 0.6369 0.5300 0.5865 1,341,841 -0.03(-5.40%)
Dec 27, 2022 0.6760 0.6760 0.5923 0.6200 610,328 -0.05(-7.14%)
Dec 23, 2022 0.6790 0.7000 0.6300 0.6677 329,616 -0.02(-2.68%)
Dec 22, 2022 0.7460 0.7460 0.6781 0.6861 294,760 -0.05(-6.87%)
Dec 21, 2022 0.7000 0.7669 0.7000 0.7367 403,561 +0.02(+2.33%)
Dec 20, 2022 0.7300 0.7800 0.6901 0.7199 316,221 -0.03(-4.13%)
Dec 19, 2022 0.8800 0.8900 0.7392 0.7509 274,819 -0.10(-12.19%)
Dec 16, 2022 0.7750 0.8874 0.7750 0.8551 1,040,674 +0.08(+11.02%)
Dec 15, 2022 0.6900 0.8024 0.6900 0.7702 563,731 +0.06(+8.89%)
Dec 14, 2022 0.7300 0.7771 0.7020 0.7073 342,456 -0.05(-6.65%)
Dec 13, 2022 0.7621 0.7930 0.7152 0.7577 360,433 +0.04(+5.96%)
Dec 12, 2022 0.7200 0.7716 0.7000 0.7151 348,039 -0.01(-0.69%)
Dec 09, 2022 0.7106 0.7615 0.7000 0.7201 238,458 -0.01(-1.13%)
Dec 08, 2022 0.6790 0.7771 0.6601 0.7283 586,156 +0.03(+4.04%)
Dec 07, 2022 0.7800 0.7988 0.6900 0.7000 551,524 -0.08(-10.71%)
Dec 06, 2022 0.8275 0.8630 0.7675 0.7840 451,719 -0.05(-6.37%)
Dec 05, 2022 0.8500 0.8800 0.8096 0.8373 418,028 -0.01(-1.49%)
Dec 02, 2022 0.8300 0.8800 0.8200 0.8500 454,889 -0.01(-1.47%)
Dec 01, 2022 0.8800 0.9213 0.8240 0.8627 4,370,333 -0.02(-1.97%)
Nov 30, 2022 0.8100 0.9500 0.8100 0.8800 1,953,879 -0.00(-0.45%)
Nov 29, 2022 0.7900 0.8951 0.7800 0.8840 2,879,427 +0.09(+11.90%)
Nov 28, 2022 0.7455 0.8724 0.7311 0.7900 12,179,578 +0.19(+31.67%)
Nov 25, 2022 0.6174 0.6505 0.5900 0.6000 63,300 -0.02(-3.23%)
Nov 23, 2022 0.6000 0.6500 0.5900 0.6200 419,195 +0.03(+5.16%)
Nov 22, 2022 0.6000 0.6500 0.5700 0.5896 930,876 -0.01(-1.98%)
Nov 21, 2022 0.6499 0.6500 0.6015 0.6015 285,003 -0.02(-3.33%)
Nov 18, 2022 0.6500 0.6766 0.6200 0.6222 211,857 -0.03(-4.59%)
Nov 17, 2022 0.6612 0.6970 0.6500 0.6521 196,512 -0.02(-2.89%)
Nov 16, 2022 0.7534 0.7699 0.6310 0.6715 607,009 -0.09(-11.35%)
Nov 15, 2022 0.7700 0.7900 0.7201 0.7575 348,030 -0.01(-1.16%)
Nov 14, 2022 0.8023 0.8200 0.7604 0.7664 152,985 -0.05(-6.39%)
Nov 11, 2022 0.7500 0.8444 0.6921 0.8187 1,153,150 +0.07(+9.73%)
Nov 10, 2022 0.7502 0.8000 0.7019 0.7461 291,904 -0.00(-0.19%)
Nov 09, 2022 0.8193 0.8193 0.6900 0.7475 492,292 -0.06(-7.26%)
Nov 08, 2022 0.7400 0.8236 0.7010 0.8060 1,141,468 +0.11(+15.70%)
Nov 07, 2022 0.6874 0.7353 0.6600 0.6966 568,723 +0.00(+0.32%)
Nov 04, 2022 0.6333 0.7100 0.6333 0.6944 432,946 +0.06(+9.68%)
Nov 03, 2022 0.6600 0.6880 0.5200 0.6331 663,524 -0.05(-6.76%)
Nov 02, 2022 0.7000 0.7082 0.6402 0.6790 748,682 -0.02(-2.46%)
Nov 01, 2022 0.7200 0.7302 0.6610 0.6961 299,855 -0.03(-3.99%)
Oct 31, 2022 0.7500 0.7798 0.6630 0.7250 468,506 -0.02(-2.72%)
Oct 28, 2022 0.7500 0.7908 0.7116 0.7453 200,225 -0.01(-1.93%)
Oct 27, 2022 0.7900 0.8011 0.7501 0.7600 142,537 -0.04(-5.01%)
Oct 26, 2022 0.8282 0.8331 0.7802 0.8001 123,784 -0.01(-1.22%)
Oct 25, 2022 0.8400 0.8800 0.7801 0.8100 468,079 -0.05(-5.78%)
Oct 24, 2022 0.8200 0.8653 0.8001 0.8597 137,823 +0.05(+5.55%)
Oct 21, 2022 0.7912 0.8299 0.7800 0.8145 179,593 +0.00(+0.61%)
Oct 20, 2022 0.8000 0.8400 0.7700 0.8096 146,331 -0.00(-0.18%)
Oct 19, 2022 0.8300 0.8780 0.7700 0.8111 608,933 -0.03(-3.78%)
Oct 18, 2022 0.8400 0.9073 0.8302 0.8430 324,224 +0.01(+1.14%)
Oct 17, 2022 0.8400 0.9284 0.8140 0.8335 278,150 -0.01(-1.09%)
Oct 14, 2022 0.8800 0.9283 0.8300 0.8427 456,481 -0.06(-6.58%)
Oct 13, 2022 0.8900 0.9329 0.8300 0.9021 549,029 +0.03(+3.82%)
Oct 12, 2022 0.8700 0.9233 0.8400 0.8689 281,765 -0.01(-1.07%)
Oct 11, 2022 0.8800 0.9303 0.8402 0.8783 596,274 -0.01(-1.41%)
Oct 10, 2022 0.9200 0.9695 0.8800 0.8909 206,930 -0.02(-2.00%)
Oct 07, 2022 0.9804 1.000 0.9000 0.9091 487,215 -0.09(-9.09%)
Oct 06, 2022 1.090 1.100 0.9841 1.000 590,680 -0.09(-8.26%)
Oct 05, 2022 0.9900 1.090 0.9791 1.090 958,706 +0.05(+4.81%)
Oct 04, 2022 1.020 1.080 1.020 1.040 715,457 +0.02(+1.96%)
Oct 03, 2022 1.030 1.090 0.9804 1.020 457,583 -0.01(-0.97%)
Sep 30, 2022 0.9500 1.040 0.9500 1.030 363,769 +0.08(+8.42%)
Sep 29, 2022 1.030 1.050 0.9110 0.9500 1,388,575 -0.07(-6.86%)
Sep 28, 2022 1.000 1.030 0.9723 1.020 878,041 +0.01(+0.99%)
Sep 27, 2022 1.000 1.040 1.000 1.010 530,642 +0.01(+1.00%)
Sep 26, 2022 1.010 1.050 0.9725 1.000 716,248 -0.02(-1.96%)
Sep 23, 2022 0.9900 1.059 0.9610 1.020 1,202,418 +0.00(+0.00%)
Sep 22, 2022 0.8400 1.060 0.8300 1.020 3,924,095 +0.19(+22.39%)
Sep 21, 2022 0.9000 0.9276 0.8202 0.8334 854,129 -0.05(-6.19%)
Sep 20, 2022 1.000 1.000 0.8801 0.8884 1,233,458 -0.09(-9.36%)
Sep 19, 2022 1.000 1.040 0.9611 0.9801 800,354 -0.04(-3.91%)
Sep 16, 2022 1.070 1.110 1.000 1.020 898,411 -0.06(-5.56%)
Sep 15, 2022 1.100 1.130 1.080 1.080 419,005 -0.02(-1.82%)
Sep 14, 2022 1.130 1.150 1.070 1.100 479,397 -0.04(-3.51%)
Sep 13, 2022 1.150 1.200 1.110 1.140 631,412 -0.05(-4.20%)
Sep 12, 2022 1.250 1.260 1.190 1.190 349,936 -0.07(-5.56%)
Sep 09, 2022 1.250 1.300 1.175 1.260 868,845 +0.00(+0.00%)
Sep 08, 2022 1.300 1.340 1.250 1.260 242,557 -0.04(-3.08%)
Sep 07, 2022 1.270 1.360 1.250 1.300 317,971 +0.02(+1.56%)
Sep 06, 2022 1.320 1.370 1.260 1.280 109,388 -0.04(-3.03%)
Sep 02, 2022 1.320 1.349 1.270 1.320 241,832 -0.01(-0.75%)
Sep 01, 2022 1.310 1.340 1.205 1.330 418,178 +0.00(+0.00%)
Aug 31, 2022 1.330 1.350 1.290 1.330 214,475 +0.01(+0.76%)
Aug 30, 2022 1.350 1.370 1.270 1.320 301,824 -0.03(-2.58%)
Aug 29, 2022 1.390 1.430 1.340 1.355 194,673 -0.06(-4.58%)
Aug 26, 2022 1.430 1.450 1.350 1.420 501,999 -0.02(-1.39%)
Aug 25, 2022 1.510 1.525 1.400 1.440 422,827 -0.07(-4.64%)
Aug 24, 2022 1.550 1.630 1.480 1.510 547,501 -0.06(-3.82%)
Aug 23, 2022 1.450 1.580 1.450 1.570 310,768 +0.11(+7.53%)
Aug 22, 2022 1.400 1.510 1.400 1.460 294,006 +0.04(+2.82%)
Aug 19, 2022 1.540 1.560 1.410 1.420 306,416 -0.15(-9.55%)
Aug 18, 2022 1.550 1.585 1.540 1.570 353,079 +0.00(+0.00%)
Aug 17, 2022 1.580 1.600 1.500 1.570 983,325 -0.04(-2.48%)
Aug 16, 2022 1.610 1.620 1.530 1.610 313,875 +0.00(+0.00%)
Aug 15, 2022 1.620 1.640 1.590 1.610 91,536 -0.03(-1.83%)
Aug 12, 2022 1.580 1.640 1.560 1.640 401,530 +0.06(+3.80%)
Aug 11, 2022 1.540 1.660 1.535 1.580 548,800 +0.05(+3.27%)
Aug 10, 2022 1.600 1.630 1.520 1.530 534,955 -0.06(-3.77%)
Aug 09, 2022 1.710 1.820 1.550 1.590 1,009,700 -0.16(-9.14%)
Aug 08, 2022 1.920 1.920 1.740 1.750 859,280 -0.17(-8.85%)
Aug 05, 2022 1.870 1.940 1.850 1.920 865,525 +0.01(+0.52%)
Aug 04, 2022 1.920 1.939 1.790 1.910 598,250 +0.00(+0.00%)
Aug 03, 2022 1.870 1.920 1.790 1.910 593,236 +0.03(+1.60%)
Aug 02, 2022 1.860 1.880 1.770 1.880 439,576 +0.04(+2.17%)
Aug 01, 2022 1.910 1.910 1.790 1.840 462,218 -0.03(-1.60%)
Jul 29, 2022 1.890 1.920 1.825 1.870 897,204 -0.05(-2.60%)
Jul 28, 2022 1.690 1.920 1.630 1.920 1,713,661 +0.22(+12.94%)
Jul 27, 2022 1.700 1.770 1.680 1.700 248,592 +0.00(+0.00%)
Jul 26, 2022 1.670 1.730 1.630 1.700 259,885 +0.02(+1.19%)
Jul 25, 2022 1.670 1.730 1.600 1.680 388,618 +0.00(+0.00%)
Jul 22, 2022 1.700 1.740 1.660 1.680 318,124 -0.03(-1.75%)
Jul 21, 2022 1.690 1.800 1.660 1.710 638,643 +0.02(+1.18%)
Jul 20, 2022 1.680 1.750 1.620 1.690 492,909 +0.01(+0.60%)
Jul 19, 2022 1.540 1.680 1.540 1.680 715,970 +0.13(+8.39%)
Jul 18, 2022 1.680 1.680 1.520 1.550 496,307 -0.09(-5.49%)
Jul 15, 2022 1.630 1.660 1.580 1.640 429,769 +0.04(+2.50%)
Jul 14, 2022 1.630 1.630 1.550 1.600 362,971 -0.02(-1.23%)
Jul 13, 2022 1.640 1.705 1.600 1.620 305,387 -0.06(-3.57%)
Jul 12, 2022 1.700 1.730 1.630 1.680 268,078 -0.03(-1.75%)
Jul 11, 2022 1.760 1.800 1.680 1.710 561,826 -0.08(-4.47%)
Jul 08, 2022 1.740 1.810 1.710 1.790 357,573 +0.02(+1.13%)
Jul 07, 2022 1.680 1.825 1.680 1.770 849,990 +0.08(+5.04%)
Jul 06, 2022 1.710 1.730 1.680 1.685 241,920 -0.04(-2.60%)
Jul 05, 2022 1.740 1.770 1.680 1.730 506,893 -0.01(-0.57%)
Jul 01, 2022 1.710 1.750 1.655 1.740 374,423 +0.04(+2.35%)
Jun 30, 2022 1.700 1.740 1.600 1.700 442,152 -0.02(-1.16%)
Jun 29, 2022 1.740 1.780 1.690 1.720 400,493 -0.02(-1.15%)
Jun 28, 2022 1.830 1.830 1.715 1.740 521,959 -0.04(-2.25%)
Jun 27, 2022 1.900 1.910 1.760 1.780 887,194 -0.11(-5.82%)
Jun 24, 2022 1.760 1.890 1.720 1.890 1,392,797 +0.16(+9.25%)
Jun 23, 2022 1.650 1.740 1.640 1.730 657,022 +0.08(+4.85%)
Jun 22, 2022 1.580 1.730 1.580 1.650 999,727 +0.07(+4.43%)
Jun 21, 2022 1.640 1.710 1.580 1.580 543,625 +0.00(+0.00%)
Jun 17, 2022 1.560 1.690 1.560 1.580 827,334 +0.02(+1.28%)
Jun 16, 2022 1.570 1.620 1.520 1.560 292,930 -0.04(-2.50%)
Jun 15, 2022 1.650 1.680 1.600 1.600 344,592 -0.04(-2.44%)
Jun 14, 2022 1.670 1.670 1.605 1.640 251,904 -0.01(-0.61%)
Jun 13, 2022 1.580 1.770 1.500 1.650 2,903,180 -0.07(-4.07%)
Jun 10, 2022 1.620 1.720 1.570 1.720 318,098 +0.05(+2.99%)
Jun 09, 2022 1.690 1.710 1.620 1.670 244,800 -0.02(-1.18%)
Jun 08, 2022 1.740 1.740 1.670 1.690 455,989 -0.07(-3.98%)
Jun 07, 2022 1.570 1.760 1.540 1.760 599,529 +0.16(+10.00%)
Jun 06, 2022 1.650 1.660 1.540 1.600 703,108 -0.05(-3.03%)
Jun 03, 2022 1.650 1.700 1.530 1.650 1,938,537 -0.11(-6.25%)
Jun 02, 2022 1.310 1.800 1.310 1.760 7,423,051 +0.45(+34.35%)
Jun 01, 2022 1.400 1.400 1.250 1.310 396,709 -0.10(-7.09%)
May 31, 2022 1.390 1.410 1.380 1.410 812,782 +0.00(+0.00%)
May 27, 2022 1.300 1.410 1.260 1.410 1,543,385 +0.08(+6.02%)
May 26, 2022 1.060 1.570 1.050 1.330 10,844,131 +0.27(+25.47%)
May 25, 2022 1.110 1.110 1.030 1.060 720,914 -0.05(-4.50%)
May 24, 2022 1.140 1.140 1.090 1.110 157,231 -0.04(-3.48%)
May 23, 2022 1.170 1.170 1.140 1.150 89,300 +0.00(+0.00%)
May 20, 2022 1.160 1.160 1.110 1.150 141,064 +0.01(+0.88%)
May 19, 2022 1.180 1.180 1.130 1.140 201,666 -0.02(-1.72%)
May 18, 2022 1.190 1.210 1.130 1.160 408,465 -0.03(-2.52%)
May 17, 2022 1.170 1.210 1.170 1.190 298,291 +0.01(+0.85%)
May 16, 2022 1.190 1.235 1.160 1.180 346,659 -0.04(-3.28%)
May 13, 2022 1.190 1.250 1.185 1.220 811,330 +0.07(+6.09%)
May 12, 2022 1.100 1.190 1.080 1.150 231,884 +0.04(+3.60%)
May 11, 2022 1.220 1.250 1.095 1.110 962,795 -0.12(-9.76%)
May 10, 2022 1.230 1.260 1.160 1.230 163,952 +0.01(+0.82%)
May 09, 2022 1.260 1.280 1.160 1.220 433,824 -0.08(-6.15%)
May 06, 2022 1.310 1.330 1.200 1.300 408,599 +0.00(+0.00%)
May 05, 2022 1.350 1.350 1.230 1.300 412,194 -0.04(-2.99%)
May 04, 2022 1.390 1.470 1.310 1.340 514,244 -0.03(-2.19%)
May 03, 2022 1.370 1.410 1.350 1.370 270,195 -0.03(-2.14%)
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.