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

Btc Digital Ltd (NQ: METX )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 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 29, 2022 0.1081 0.1110 0.1025 0.1047 11,971,199 -0.00(-0.29%)
Apr 28, 2022 0.1059 0.1059 0.1000 0.1050 15,366,033 +0.00(+0.00%)
Apr 27, 2022 0.1032 0.1088 0.1032 0.1050 9,204,759 +0.00(+0.00%)
Apr 26, 2022 0.1144 0.1149 0.1030 0.1050 12,818,703 -0.00(-3.67%)
Apr 25, 2022 0.1100 0.1142 0.1074 0.1090 11,249,130 -0.00(-3.20%)
Apr 22, 2022 0.1122 0.1175 0.1096 0.1126 12,085,988 -0.00(-0.18%)
Apr 21, 2022 0.1150 0.1190 0.1087 0.1128 16,402,516 -0.00(-1.66%)
Apr 20, 2022 0.1160 0.1195 0.1139 0.1147 13,650,587 -0.00(-2.38%)
Apr 19, 2022 0.1125 0.1196 0.1096 0.1175 19,599,168 -0.00(-2.08%)
Apr 18, 2022 0.1250 0.1250 0.1137 0.1200 25,132,224 -0.01(-4.00%)
Apr 14, 2022 0.1328 0.1328 0.1200 0.1250 34,038,268 -0.00(-3.18%)
Apr 13, 2022 0.1600 0.1688 0.1250 0.1291 114,143,760 -0.00(-2.79%)
Apr 12, 2022 0.1364 0.1406 0.1300 0.1328 11,623,594 -0.00(-2.71%)
Apr 11, 2022 0.1473 0.1476 0.1350 0.1365 13,171,241 -0.01(-8.88%)
Apr 08, 2022 0.1520 0.1576 0.1445 0.1498 8,449,126 -0.00(-1.58%)
Apr 07, 2022 0.1540 0.1565 0.1451 0.1522 7,690,338 -0.00(-2.37%)
Apr 06, 2022 0.1579 0.1580 0.1511 0.1559 5,382,365 -0.00(-1.33%)
Apr 05, 2022 0.1700 0.1670 0.1570 0.1580 7,843,133 -0.01(-3.60%)
Apr 04, 2022 0.1650 0.1710 0.1607 0.1639 6,739,068 +0.00(+0.18%)
Apr 01, 2022 0.1700 0.1718 0.1555 0.1636 7,870,829 -0.00(-2.56%)
Mar 31, 2022 0.1725 0.1734 0.1550 0.1679 8,722,071 -0.01(-4.00%)
Mar 30, 2022 0.1863 0.1863 0.1725 0.1749 10,561,550 -0.01(-3.26%)
Mar 29, 2022 0.1790 0.1899 0.1780 0.1808 20,715,800 +0.00(+1.97%)
Mar 28, 2022 0.1714 0.1821 0.1714 0.1773 17,337,428 +0.01(+3.44%)
Mar 25, 2022 0.1800 0.1830 0.1710 0.1714 12,292,196 -0.01(-5.98%)
Mar 24, 2022 0.1867 0.1879 0.1780 0.1823 12,536,478 -0.01(-3.03%)
Mar 23, 2022 0.1829 0.1980 0.1800 0.1880 21,501,584 +0.00(+2.23%)
Mar 22, 2022 0.1800 0.1880 0.1775 0.1839 19,769,028 +0.01(+4.31%)
Mar 21, 2022 0.1840 0.1860 0.1740 0.1763 16,021,801 -0.01(-7.21%)
Mar 18, 2022 0.1800 0.1940 0.1767 0.1900 28,183,204 -0.00(-2.46%)
Mar 17, 2022 0.1863 0.2060 0.1857 0.1948 38,459,440 +0.02(+13.26%)
Mar 16, 2022 0.1760 0.1788 0.1638 0.1720 28,963,488 +0.01(+9.14%)
Mar 15, 2022 0.1500 0.1648 0.1476 0.1576 17,213,298 +0.01(+3.68%)
Mar 14, 2022 0.1689 0.1699 0.1400 0.1520 15,483,534 -0.01(-6.52%)
Mar 11, 2022 0.1740 0.1743 0.1625 0.1626 9,115,799 -0.01(-5.68%)
Mar 10, 2022 0.1731 0.1773 0.1676 0.1724 8,048,937 +0.00(+0.00%)
Mar 09, 2022 0.1743 0.1820 0.1690 0.1724 14,518,762 +0.00(+2.01%)
Mar 08, 2022 0.1628 0.1799 0.1565 0.1690 15,873,911 -0.00(-0.59%)
Mar 07, 2022 0.1720 0.1760 0.1651 0.1700 14,266,724 -0.01(-5.76%)
Mar 04, 2022 0.1953 0.1984 0.1780 0.1804 10,183,580 -0.01(-2.75%)
Mar 03, 2022 0.2100 0.2090 0.1850 0.1855 11,861,150 -0.02(-11.67%)
Mar 02, 2022 0.2000 0.2188 0.1935 0.2100 19,254,122 +0.01(+5.90%)
Mar 01, 2022 0.2100 0.2170 0.1935 0.1983 24,898,492 -0.00(-1.10%)
Feb 28, 2022 0.1850 0.2050 0.1740 0.2005 23,530,572 +0.02(+11.39%)
Feb 25, 2022 0.1816 0.1850 0.1751 0.1800 8,693,805 +0.01(+4.11%)
Feb 24, 2022 0.1583 0.1740 0.1555 0.1729 14,558,366 -0.00(-0.58%)
Feb 23, 2022 0.1822 0.1929 0.1700 0.1739 8,978,070 -0.01(-6.20%)
Feb 22, 2022 0.1998 0.2050 0.1800 0.1854 10,861,704 -0.02(-9.21%)
Feb 18, 2022 0.2042 0 -0.01(-3.50%)
Feb 17, 2022 0.2282 0.2630 0.2080 0.2116 38,115,824 -0.03(-11.28%)
Feb 16, 2022 0.2098 0.2400 0.2060 0.2385 30,373,614 +0.03(+13.57%)
Feb 15, 2022 0.2031 0.2200 0.1982 0.2100 15,344,948 +0.01(+7.14%)
Feb 14, 2022 0.2034 0.2090 0.1923 0.1960 10,605,810 -0.01(-4.39%)
Feb 11, 2022 0.2398 0.2558 0.1951 0.2050 33,097,282 -0.02(-9.29%)
Feb 10, 2022 0.1800 0.2438 0.1801 0.2260 55,556,800 +0.04(+20.92%)
Feb 09, 2022 0.1810 0.1900 0.1810 0.1869 7,972,647 +0.00(+2.52%)
Feb 08, 2022 0.1836 0.1900 0.1800 0.1823 5,317,119 -0.00(-0.11%)
Feb 07, 2022 0.1805 0.2000 0.1805 0.1825 13,247,142 +0.00(+1.28%)
Feb 04, 2022 0.1745 0.1830 0.1732 0.1802 6,439,754 +0.00(+2.68%)
Feb 03, 2022 0.1754 0.1848 0.1730 0.1755 6,567,365 -0.01(-3.57%)
Feb 02, 2022 0.1884 0.1900 0.1800 0.1820 6,704,824 -0.00(-1.94%)
Feb 01, 2022 0.1900 0.1986 0.1837 0.1856 12,024,067 +0.00(+1.98%)
Jan 31, 2022 0.1739 0.1820 7,421,548 +0.01(+7.06%)
Jan 28, 2022 0.1700 0.1730 0.1612 0.1700 11,506,222 -0.00(-0.87%)
Jan 27, 2022 0.1800 0.1818 0.1700 0.1715 9,200,355 -0.01(-4.62%)
Jan 26, 2022 0.1925 0.1950 0.1731 0.1798 17,494,680 +0.00(+1.07%)
Jan 25, 2022 0.1700 0.1890 0.1661 0.1779 11,571,629 +0.00(+2.07%)
Jan 24, 2022 0.1673 0.1793 0.1519 0.1743 16,699,455 -0.00(-0.29%)
Jan 21, 2022 0.1800 0.1895 0.1714 0.1748 12,172,280 -0.01(-7.51%)
Jan 20, 2022 0.1800 0.2049 0.1800 0.1890 17,425,880 -0.00(-1.92%)
Jan 19, 2022 0.2000 0.2006 0.1910 0.1927 12,591,715 -0.01(-2.73%)
Jan 18, 2022 0.2070 0.2080 0.1961 0.1981 13,147,278 -0.01(-4.30%)
Jan 14, 2022 0.2070 0 -0.00(-1.43%)
Jan 13, 2022 0.2205 0.2239 0.2080 0.2100 11,899,285 -0.01(-4.89%)
Jan 12, 2022 0.2300 0.2350 0.2180 0.2208 9,997,731 -0.01(-2.56%)
Jan 11, 2022 0.2250 0.2349 0.2190 0.2266 13,161,164 +0.01(+3.19%)
Jan 10, 2022 0.2190 0.2300 0.2106 0.2196 15,616,923 -0.01(-3.60%)
Jan 07, 2022 0.2331 0.2390 0.2270 0.2278 11,810,694 +0.00(+0.35%)
Jan 06, 2022 0.2469 0.2500 0.2010 0.2270 18,516,842 -0.02(-7.31%)
Jan 05, 2022 0.2570 0.2750 0.2410 0.2449 29,266,432 -0.01(-4.93%)
Jan 04, 2022 0.2627 0.2748 0.2533 0.2576 20,487,384 -0.01(-2.79%)
Jan 03, 2022 0.2550 0.2680 0.2510 0.2650 18,159,716 +0.01(+5.83%)
Dec 31, 2021 0.2600 0.2675 0.2500 0.2504 18,490,334 -0.01(-4.06%)
Dec 30, 2021 0.2500 0.2800 0.2500 0.2610 24,292,346 +0.01(+2.84%)
Dec 29, 2021 0.2511 0.2620 0.2500 0.2538 19,604,500 -0.01(-2.23%)
Dec 28, 2021 0.2522 0.2690 0.2520 0.2596 17,551,712 +0.01(+2.93%)
Dec 27, 2021 0.2616 0.2651 0.2513 0.2522 16,602,061 -0.01(-4.11%)
Dec 23, 2021 0.2727 0.2758 0.2612 0.2630 21,150,708 +0.00(+0.61%)
Dec 22, 2021 0.3018 0.3020 0.2580 0.2614 39,451,012 +0.00(+0.15%)
Dec 21, 2021 0.2538 0.2720 0.2538 0.2610 12,908,805 -0.00(-0.38%)
Dec 20, 2021 0.2631 0.2643 0.2500 0.2620 14,038,456 -0.01(-2.89%)
Dec 17, 2021 0.2556 0.2810 0.2500 0.2698 13,633,149 +0.01(+2.59%)
Dec 16, 2021 0.2714 0.2850 0.2610 0.2630 6,881,881 -0.01(-2.56%)
Dec 15, 2021 0.2635 0.2760 0.2470 0.2699 16,138,842 +0.00(+1.47%)
Dec 14, 2021 0.2760 0.2786 0.2606 0.2660 17,493,732 -0.02(-6.67%)
Dec 13, 2021 0.2823 0.2949 0.2760 0.2850 12,155,106 -0.01(-3.49%)
Dec 10, 2021 0.2949 0.3049 0.2800 0.2953 12,960,202 +0.00(+1.44%)
Dec 09, 2021 0.3050 0.3176 0.2872 0.2911 15,205,780 -0.01(-4.65%)
Dec 08, 2021 0.3010 0.3193 0.2925 0.3053 16,695,493 +0.01(+2.62%)
Dec 07, 2021 0.3100 0.3200 0.2920 0.2975 22,193,282 +0.01(+5.12%)
Dec 06, 2021 0.2540 0.2900 0.2450 0.2830 31,641,784 +0.02(+7.52%)
Dec 03, 2021 0.3010 0.3031 0.2550 0.2632 56,900,412 -0.04(-12.65%)
Dec 02, 2021 0.3099 0.3199 0.3000 0.3013 27,574,236 +0.01(+2.83%)
Dec 01, 2021 0.3485 0.3605 0.2850 0.2930 41,113,116 -0.05(-15.44%)
Nov 30, 2021 0.3455 0.3785 0.3450 0.3465 23,182,154 -0.01(-1.90%)
Nov 29, 2021 0.3680 0.3748 0.3502 0.3532 17,002,484 -0.03(-6.95%)
Nov 26, 2021 0.3430 0.3870 0.3430 0.3796 22,561,704 +0.02(+5.07%)
Nov 24, 2021 0.3415 0.3880 0.3311 0.3613 33,601,652 +0.00(+0.95%)
Nov 23, 2021 0.3748 0.3780 0.3530 0.3579 35,261,392 -0.03(-6.53%)
Nov 22, 2021 0.3736 0.4070 0.3610 0.3829 69,605,360 -0.05(-11.47%)
Nov 19, 2021 0.4500 0.4550 0.4235 0.4325 36,384,600 -0.03(-5.77%)
Nov 18, 2021 0.4419 0.4849 0.4550 0.4590 54,045,956 +0.03(+6.74%)
Nov 17, 2021 0.4600 0.4850 0.4300 0.4300 56,635,960 -0.04(-7.57%)
Nov 16, 2021 0.4816 0.5068 0.4600 0.4652 78,212,312 -0.06(-11.22%)
Nov 15, 2021 0.5550 0.5594 0.5100 0.5240 52,494,992 -0.03(-6.04%)
Nov 12, 2021 0.5744 0.6180 0.5525 0.5577 76,854,336 -0.03(-5.46%)
Nov 11, 2021 0.5670 0.5980 0.5400 0.5899 71,206,144 -0.02(-3.20%)
Nov 10, 2021 0.5755 0.6094 200,932,816 -0.07(-10.87%)
Nov 09, 2021 0.6200 0.6950 0.5620 0.6837 209,483,456 +0.03(+5.10%)
Nov 08, 2021 0.7134 0.7379 0.6328 0.6505 255,930,640 +0.03(+4.11%)
Nov 05, 2021 0.5040 0.6318 0.4931 0.6248 309,186,336 +0.12(+23.19%)
Nov 04, 2021 0.5399 0.5400 0.4900 0.5072 66,640,756 -0.04(-8.02%)
Nov 03, 2021 0.4893 0.5738 0.4608 0.5514 131,545,760 +0.03(+4.91%)
Nov 02, 2021 0.5350 0.5790 0.5102 0.5256 132,661,984 -0.06(-10.12%)
Nov 01, 2021 0.6317 0.6546 0.5550 0.5848 214,430,080 -0.03(-5.40%)
Oct 29, 2021 0.6474 0.6182 681,988,672 +0.03(+4.74%)
Oct 28, 2021 0.4750 0.6389 0.5902 443,649,728 +0.18(+42.22%)
Oct 27, 2021 0.5800 0.6079 0.4025 0.4150 329,247,264 -0.14(-24.55%)
Oct 26, 2021 0.5788 0.5500 988,835,136 +0.17(+44.36%)
Oct 25, 2021 0.4015 0.4378 0.3525 0.3810 298,794,240 +0.08(+24.71%)
Oct 22, 2021 0.3155 0.3288 0.3055 75,465,472 -0.02(-4.74%)
Oct 21, 2021 0.3300 0.3414 0.3130 0.3207 39,905,116 -0.00(-0.09%)
Oct 20, 2021 0.3300 0.3301 0.3110 0.3210 42,335,712 -0.01(-2.82%)
Oct 19, 2021 0.3300 0.3488 0.3250 0.3303 36,177,468 +0.00(+0.98%)
Oct 18, 2021 0.3200 0.3358 0.3118 0.3271 33,746,144 +0.01(+3.71%)
Oct 15, 2021 0.3131 0.3500 0.3103 0.3154 42,126,840 +0.00(+0.73%)
Oct 14, 2021 0.3200 0.3225 0.3063 0.3131 19,196,232 -0.01(-3.81%)
Oct 13, 2021 0.3053 0.3350 0.3053 0.3255 27,176,742 +0.01(+4.43%)
Oct 12, 2021 0.3025 0.3149 0.2908 0.3117 20,327,682 +0.00(+1.27%)
Oct 11, 2021 0.3130 0.3178 0.3030 0.3078 16,514,495 -0.00(-1.06%)
Oct 08, 2021 0.3132 0.3155 0.3063 0.3111 12,109,080 -0.01(-4.04%)
Oct 07, 2021 0.3349 0.3379 0.3120 0.3242 22,193,308 -0.00(-0.25%)
Oct 06, 2021 0.2911 0.3250 0.2800 0.3250 35,135,504 +0.03(+8.33%)
Oct 05, 2021 0.3263 0.3350 0.2950 0.3000 31,217,432 -0.03(-7.86%)
Oct 04, 2021 0.3400 0.3442 0.3219 0.3256 28,124,472 -0.03(-7.37%)
Oct 01, 2021 0.3810 0.3899 0.3311 0.3515 62,947,808 -0.01(-2.28%)
Sep 30, 2021 0.3666 0.4300 0.3500 0.3597 177,223,712 +0.03(+9.00%)
Sep 29, 2021 0.3072 0.3469 0.2950 0.3300 36,461,692 +0.03(+9.13%)
Sep 28, 2021 0.3220 0.3390 0.3021 0.3024 19,971,156 -0.01(-4.58%)
Sep 27, 2021 0.3000 0.3171 0.2901 0.3169 11,416,821 +0.01(+4.76%)
Sep 24, 2021 0.3096 0.3124 0.3001 0.3025 8,189,864 -0.01(-3.35%)
Sep 23, 2021 0.3220 0.3220 0.3080 0.3130 9,246,245 -0.00(-0.16%)
Sep 22, 2021 0.3070 0.3219 0.3013 0.3135 8,505,339 +0.01(+1.65%)
Sep 21, 2021 0.3402 0.3470 0.3060 0.3084 22,618,480 +0.00(+1.31%)
Sep 20, 2021 0.3110 0.3250 0.3002 0.3044 11,579,345 -0.03(-8.70%)
Sep 17, 2021 0.3359 0.3359 0.3251 0.3334 8,788,874 -0.00(-0.92%)
Sep 16, 2021 0.3400 0.3401 0.3280 0.3365 8,676,934 -0.00(-1.35%)
Sep 15, 2021 0.3559 0.3581 0.3315 0.3411 14,971,472 -0.02(-4.32%)
Sep 14, 2021 0.3730 0.3806 0.3403 0.3565 23,231,324 -0.02(-4.53%)
Sep 13, 2021 0.3871 0.3935 0.3711 0.3734 19,401,892 -0.02(-5.01%)
Sep 10, 2021 0.3915 0.4198 0.3836 0.3931 35,002,304 +0.01(+1.37%)
Sep 09, 2021 0.3758 0.3898 0.3651 0.3878 19,816,328 +0.01(+2.19%)
Sep 08, 2021 0.3900 0.4000 0.3650 0.3795 19,839,204 -0.02(-3.80%)
Sep 07, 2021 0.4060 0.4253 0.3911 0.3945 26,661,140 -0.01(-1.38%)
Sep 03, 2021 0.4200 0.4200 0.3905 0.4000 33,543,100 +0.01(+1.60%)
Sep 02, 2021 0.4500 0.5198 0.3800 0.3937 153,035,136 -0.53(-57.18%)
Sep 01, 2021 0.6960 0.9400 0.6960 0.9194 127,522,216 +0.25(+36.84%)
Aug 31, 2021 0.6571 0.6830 0.6290 0.6719 1,990,817 +0.02(+2.58%)
Aug 30, 2021 0.5820 0.6620 0.5618 0.6550 3,551,965 +0.08(+14.75%)
Aug 27, 2021 0.5800 0.5800 0.5601 0.5708 1,281,696 +0.01(+1.64%)
Aug 26, 2021 0.5701 0.6099 0.5601 0.5616 1,974,074 -0.01(-1.30%)
Aug 25, 2021 0.5650 0.5899 0.5500 0.5690 1,151,611 -0.02(-2.98%)
Aug 24, 2021 0.5454 0.6100 0.5382 0.5865 3,206,108 +0.05(+10.00%)
Aug 23, 2021 0.5300 0.5498 0.5200 0.5332 1,104,929 +0.02(+2.93%)
Aug 20, 2021 0.5159 0.5294 0.5100 0.5180 1,075,497 -0.01(-2.26%)
Aug 19, 2021 0.5500 0.5550 0.5211 0.5300 1,323,264 -0.04(-7.57%)
Aug 18, 2021 0.5590 0.5985 0.5302 0.5734 4,284,903 +0.06(+10.87%)
Aug 17, 2021 0.5200 0.5350 0.5030 0.5172 1,513,972 -0.01(-1.01%)
Aug 16, 2021 0.5600 0.5567 0.5201 0.5225 1,760,351 -0.04(-7.31%)
Aug 13, 2021 0.5700 0.5900 0.5565 0.5637 2,673,810 -0.01(-2.12%)
Aug 12, 2021 0.5915 0.6099 0.5705 0.5759 1,365,561 -0.02(-3.79%)
Aug 11, 2021 0.5953 0.6204 0.5870 0.5986 3,174,975 -0.01(-1.22%)
Aug 10, 2021 0.6300 0.6300 0.5860 0.6060 1,780,804 -0.00(-0.46%)
Aug 09, 2021 0.6000 0.6397 0.5750 0.6088 4,076,375 +0.01(+2.27%)
Aug 06, 2021 0.6100 0.6480 0.5621 0.5953 9,775,995 -0.02(-3.39%)
Aug 05, 2021 0.6840 0.7400 0.6000 0.6162 44,512,772 +0.08(+14.79%)
Aug 04, 2021 0.5100 0.6639 0.5002 0.5368 29,229,836 +0.03(+5.63%)
Aug 03, 2021 0.5100 0.5191 0.4871 0.5082 1,680,244 +0.01(+1.28%)
Aug 02, 2021 0.5100 0.5202 0.4835 0.5018 2,256,464 -0.01(-1.59%)
Jul 30, 2021 0.5190 0.5330 0.5015 0.5099 2,084,287 -0.02(-4.64%)
Jul 29, 2021 0.5450 0.5682 0.5300 0.5347 3,294,121 -0.01(-2.52%)
Jul 28, 2021 0.5400 0.5799 0.5225 0.5485 4,046,864 +0.00(+0.79%)
Jul 27, 2021 0.5540 0.6451 0.4810 0.5442 20,105,120 +0.07(+14.81%)
Jul 26, 2021 0.5100 0.5113 0.4600 0.4740 3,459,163 -0.03(-5.65%)
Jul 23, 2021 0.5362 0.6045 0.5000 0.5024 10,381,401 -0.21(-29.42%)
Jul 22, 2021 0.7400 0.7400 0.6951 0.7118 843,980 -0.02(-2.06%)
Jul 21, 2021 0.7300 0.7445 0.7000 0.7268 1,115,312 +0.03(+4.95%)
Jul 20, 2021 0.7000 0.7000 0.6651 0.6925 685,206 +0.01(+1.21%)
Jul 19, 2021 0.6532 0.6999 0.6133 0.6842 1,486,388 +0.00(+0.60%)
Jul 16, 2021 0.7231 0.7311 0.6800 0.6801 2,090,782 -0.04(-5.93%)
Jul 15, 2021 0.7500 0.7599 0.7200 0.7230 1,284,492 -0.02(-3.02%)
Jul 14, 2021 0.7900 0.7899 0.7350 0.7455 1,867,521 -0.03(-3.58%)
Jul 13, 2021 0.7948 0.8100 0.7703 0.7732 1,117,070 -0.03(-3.69%)
Jul 12, 2021 0.8400 0.8494 0.8024 0.8028 1,158,700 -0.03(-3.86%)
Jul 09, 2021 0.8080 0.8785 0.7900 0.8350 3,510,395 +0.04(+5.68%)
Jul 08, 2021 0.7563 0.8099 0.7300 0.7901 2,694,198 -0.01(-1.84%)
Jul 07, 2021 0.8800 0.8999 0.7820 0.8049 4,651,237 -0.08(-9.01%)
Jul 06, 2021 0.9500 0.9504 0.8600 0.8846 3,201,621 -0.07(-6.88%)
Jul 02, 2021 0.9700 0.9700 0.9407 0.9500 1,205,589 -0.02(-1.94%)
Jul 01, 2021 0.9700 0.9710 0.9602 0.9688 1,269,147 -0.00(-0.16%)
Jun 30, 2021 0.9700 0.9755 0.9500 0.9704 2,228,468 +0.00(+0.46%)
Jun 29, 2021 0.9900 0.9970 0.9589 0.9660 2,092,765 -0.03(-3.28%)
Jun 28, 2021 0.9900 0.9990 0.9721 0.9988 2,583,393 +0.01(+1.02%)
Jun 25, 2021 0.9832 0.9995 0.9650 0.9887 1,641,172 +0.00(+0.15%)
Jun 24, 2021 0.9786 0.9900 0.9701 0.9872 2,169,092 +0.01(+1.09%)
Jun 23, 2021 0.9740 0.9880 0.9640 0.9766 2,350,611 +0.01(+0.68%)
Jun 22, 2021 0.9600 0.9756 0.9002 0.9700 4,412,232 +0.01(+1.04%)
Jun 21, 2021 0.9900 0.9888 0.9511 0.9600 2,961,508 -0.04(-4.00%)
Jun 18, 2021 1.016 1.040 0.9709 1.000 17,212,680 +0.03(+3.09%)
Jun 17, 2021 0.9600 0.9882 0.9500 0.9700 2,684,057 +0.01(+0.52%)
Jun 16, 2021 0.9600 0.9999 0.9501 0.9650 2,816,380 -0.00(-0.10%)
Jun 15, 2021 0.9920 1.000 0.9618 0.9660 2,853,807 -0.03(-3.14%)
Jun 14, 2021 1.000 1.020 0.9900 0.9973 7,666,806 +0.02(+1.77%)
Jun 11, 2021 0.9999 1.020 0.9786 0.9800 2,134,045 -0.02(-1.64%)
Jun 10, 2021 1.010 1.010 0.9700 0.9963 3,338,718 -0.00(-0.37%)
Jun 09, 2021 1.000 1.030 0.9953 1.000 5,784,723 +0.00(+0.11%)
Jun 08, 2021 1.000 1.020 0.9907 0.9989 5,664,972 +0.00(+0.49%)
Jun 07, 2021 0.9796 0.9941 0.9603 0.9940 3,072,418 +0.02(+2.05%)
Jun 04, 2021 0.9641 0.9800 0.9510 0.9740 2,450,220 +0.01(+1.04%)
Jun 03, 2021 0.9700 0.9778 0.9502 0.9640 2,739,270 -0.02(-1.69%)
Jun 02, 2021 0.9700 0.9861 0.9600 0.9806 2,519,612 +0.01(+1.09%)
Jun 01, 2021 0.9528 1.000 0.9450 0.9700 4,195,061 +0.01(+0.66%)
May 28, 2021 0.9949 0.9949 0.9503 0.9636 4,999,961 -0.03(-2.67%)
May 27, 2021 0.9720 1.010 0.9610 0.9900 7,417,933 +0.01(+1.50%)
May 26, 2021 0.9670 0.9888 0.9450 0.9754 7,443,516 -0.01(-0.98%)
May 25, 2021 0.9999 1.010 0.9405 0.9851 18,579,284 +0.02(+1.82%)
May 24, 2021 0.9995 1.040 0.9520 0.9675 40,368,016 -0.46(-32.34%)
May 21, 2021 1.540 1.670 1.340 1.430 114,543,272 +0.19(+15.32%)
May 20, 2021 1.340 1.350 1.210 1.240 1,996,144 -0.07(-5.34%)
May 19, 2021 1.380 1.380 1.300 1.310 830,526 -0.11(-7.75%)
May 18, 2021 1.360 1.460 1.340 1.420 639,355 +0.02(+1.43%)
May 17, 2021 1.270 1.400 1.270 1.400 650,380 +0.05(+3.70%)
May 14, 2021 1.070 1.380 1.060 1.350 3,547,934 +0.05(+3.85%)
May 13, 2021 1.400 1.400 1.270 1.300 2,206,946 -0.09(-6.47%)
May 12, 2021 1.360 1.410 1.340 1.390 1,364,967 +0.00(+0.00%)
May 11, 2021 1.310 1.405 1.301 1.390 2,460,788 +0.00(+0.00%)
May 10, 2021 1.520 1.526 1.380 1.390 1,599,623 -0.12(-7.95%)
May 07, 2021 1.470 1.545 1.450 1.510 964,053 +0.04(+2.72%)
May 06, 2021 1.600 1.620 1.430 1.470 3,029,585 -0.15(-9.26%)
May 05, 2021 1.680 1.680 1.600 1.620 2,315,366 -0.04(-2.41%)
May 04, 2021 1.730 1.760 1.600 1.660 6,078,629 -0.07(-4.05%)
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.