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

Applied Dna Scns (NQ: APDN )

0.1815 -0.0070 (-3.71%)
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 (%)
Apr 30, 2018 1.500 1.510 1.460 1.510 30,191 +0.04(+2.72%)
Apr 27, 2018 1.460 1.480 1.460 1.470 25,601 +0.01(+0.68%)
Apr 26, 2018 1.450 1.490 1.450 1.460 21,961 -0.03(-2.01%)
Apr 25, 2018 1.500 1.510 1.470 1.490 51,696 +0.00(+0.00%)
Apr 24, 2018 1.520 1.520 1.440 1.490 52,774 +0.03(+2.06%)
Apr 23, 2018 1.450 1.520 1.430 1.460 26,786 -0.01(-0.69%)
Apr 20, 2018 1.460 1.507 1.460 1.470 18,900 +0.03(+2.05%)
Apr 19, 2018 1.500 1.500 1.430 1.440 6,570 -0.03(-2.01%)
Apr 18, 2018 1.480 1.520 1.430 1.470 26,476 +0.01(+0.68%)
Apr 17, 2018 1.420 1.470 1.420 1.460 28,887 +0.03(+2.10%)
Apr 16, 2018 1.500 1.520 1.370 1.430 160,930 -0.11(-7.14%)
Apr 13, 2018 1.540 1.540 1.490 1.540 33,742 +0.02(+1.31%)
Apr 12, 2018 1.500 1.530 1.480 1.520 58,845 +0.00(+0.01%)
Apr 11, 2018 1.500 1.539 1.450 1.520 105,552 -0.01(-0.65%)
Apr 10, 2018 1.510 1.540 1.480 1.530 222,958 +0.09(+6.25%)
Apr 09, 2018 1.580 1.580 1.440 1.440 51,117 -0.13(-8.28%)
Apr 06, 2018 1.530 1.590 1.500 1.570 178,284 +0.03(+1.95%)
Apr 05, 2018 1.410 1.550 1.410 1.540 191,165 +0.17(+12.41%)
Apr 04, 2018 1.380 1.420 1.355 1.370 17,064 +0.01(+0.74%)
Apr 03, 2018 1.400 1.420 1.360 1.360 36,995 -0.07(-4.81%)
Apr 02, 2018 1.464 1.464 1.420 1.429 32,067 -0.01(-0.78%)
Mar 29, 2018 1.440 1.440 1.440 0 -0.04(-2.70%)
Mar 28, 2018 1.480 1.550 1.413 1.480 43,875 -0.00(-0.07%)
Mar 27, 2018 1.550 1.550 1.470 1.481 29,587 -0.03(-1.92%)
Mar 26, 2018 1.510 1.525 1.490 1.510 3,848 -0.01(-0.66%)
Mar 23, 2018 1.550 1.579 1.500 1.520 29,384 -0.05(-3.18%)
Mar 22, 2018 1.550 1.570 1.550 1.570 41,878 +0.00(+0.00%)
Mar 21, 2018 1.510 1.570 1.490 1.570 27,546 +0.03(+1.95%)
Mar 20, 2018 1.570 1.579 1.510 1.540 27,588 -0.01(-0.65%)
Mar 19, 2018 1.590 1.590 1.510 1.550 24,139 -0.05(-3.13%)
Mar 16, 2018 1.590 1.600 1.570 1.600 82,869 +0.03(+1.91%)
Mar 15, 2018 1.600 1.600 1.570 1.570 103,527 +0.00(+0.00%)
Mar 14, 2018 1.550 1.590 1.550 1.570 76,962 -0.01(-0.63%)
Mar 13, 2018 1.550 1.590 1.550 1.580 24,790 +0.03(+1.94%)
Mar 12, 2018 1.550 1.570 1.549 1.550 19,320 -0.03(-2.21%)
Mar 09, 2018 1.590 1.600 1.570 1.585 28,632 +0.03(+2.26%)
Mar 08, 2018 1.600 1.600 1.550 1.550 25,350 -0.02(-1.27%)
Mar 07, 2018 1.590 1.620 1.560 1.570 75,111 -0.01(-0.63%)
Mar 06, 2018 1.590 1.630 1.580 1.580 33,708 -0.02(-1.25%)
Mar 05, 2018 1.620 1.620 1.600 1.600 66,310 +0.00(+0.00%)
Mar 02, 2018 1.600 1.620 1.540 1.600 54,703 +0.00(+0.00%)
Mar 01, 2018 1.470 1.600 1.420 1.600 159,778 +0.15(+10.34%)
Feb 28, 2018 1.440 1.470 1.430 1.450 17,852 -0.02(-1.36%)
Feb 27, 2018 1.480 1.490 1.431 1.470 35,855 +0.05(+3.52%)
Feb 26, 2018 1.520 1.520 1.360 1.420 54,917 -0.01(-0.70%)
Feb 23, 2018 1.440 1.440 1.420 1.430 19,007 +0.01(+0.70%)
Feb 22, 2018 1.420 1.439 1.420 1.420 13,765 +0.00(+0.00%)
Feb 21, 2018 1.430 1.450 1.420 1.420 39,838 +0.00(+0.00%)
Feb 20, 2018 1.410 1.449 1.410 1.420 24,961 -0.01(-0.70%)
Feb 16, 2018 1.430 1.430 1.430 0 -0.03(-2.05%)
Feb 15, 2018 1.460 1.500 1.450 1.460 24,775 +0.03(+2.10%)
Feb 14, 2018 1.410 1.440 1.400 1.430 44,967 -0.05(-3.38%)
Feb 13, 2018 1.400 1.480 1.380 1.480 52,649 +0.11(+8.03%)
Feb 12, 2018 1.420 1.490 1.370 1.370 46,129 -0.07(-4.86%)
Feb 09, 2018 1.470 1.500 1.380 1.440 294,466 -0.08(-5.26%)
Feb 08, 2018 1.600 1.620 1.520 1.520 77,148 -0.08(-5.00%)
Feb 07, 2018 1.600 1.600 1.590 1.600 77,951 +0.01(+0.63%)
Feb 06, 2018 1.570 1.620 1.542 1.590 56,130 +0.05(+3.25%)
Feb 05, 2018 1.550 1.590 1.531 1.540 50,844 -0.02(-1.28%)
Feb 02, 2018 1.580 1.600 1.550 1.560 106,731 -0.01(-0.64%)
Feb 01, 2018 1.550 1.570 1.510 1.570 57,532 +0.05(+3.29%)
Jan 31, 2018 1.540 1.570 1.510 1.520 114,362 +0.01(+0.66%)
Jan 30, 2018 1.560 1.560 1.500 1.510 65,463 -0.06(-3.82%)
Jan 29, 2018 1.590 1.620 1.500 1.570 128,558 -0.01(-0.63%)
Jan 26, 2018 1.600 1.670 1.550 1.580 248,268 -0.02(-1.25%)
Jan 25, 2018 1.700 1.740 1.550 1.600 966,554 +0.10(+6.67%)
Jan 24, 2018 1.550 1.580 1.500 1.500 28,868 -0.06(-3.85%)
Jan 23, 2018 1.560 1.634 1.490 1.560 245,003 -0.03(-1.89%)
Jan 22, 2018 1.500 1.620 1.500 1.590 86,728 +0.09(+6.00%)
Jan 19, 2018 1.480 1.550 1.470 1.500 100,808 +0.02(+1.35%)
Jan 18, 2018 1.470 1.490 1.431 1.480 109,788 +0.01(+0.68%)
Jan 17, 2018 1.460 1.500 1.450 1.470 77,135 -0.02(-1.34%)
Jan 16, 2018 1.520 1.550 1.451 1.490 193,781 -0.03(-1.97%)
Jan 12, 2018 1.520 1.520 1.520 0 -0.05(-3.18%)
Jan 11, 2018 1.650 1.650 1.570 1.570 207,285 -0.03(-2.18%)
Jan 10, 2018 1.590 1.750 1.570 1.605 1,546,868 -0.01(-0.31%)
Jan 09, 2018 1.580 1.620 1.580 1.610 76,238 +0.03(+1.90%)
Jan 08, 2018 1.570 1.610 1.560 1.580 125,646 -0.03(-1.86%)
Jan 05, 2018 1.630 1.640 1.600 1.610 143,261 +0.00(+0.00%)
Jan 04, 2018 1.610 1.620 1.570 1.610 88,426 +0.00(+0.00%)
Jan 03, 2018 1.630 1.686 1.600 1.610 259,202 +0.01(+0.63%)
Jan 02, 2018 1.650 1.660 1.600 1.600 280,870 +0.01(+0.63%)
Dec 29, 2017 1.590 1.590 1.590 0 -0.12(-7.02%)
Dec 28, 2017 1.670 1.710 1.651 1.710 272,478 +0.06(+3.64%)
Dec 27, 2017 1.600 1.669 1.600 1.650 188,873 +0.05(+3.45%)
Dec 26, 2017 1.590 1.620 1.570 1.595 144,450 +0.00(+0.31%)
Dec 22, 2017 1.680 1.700 1.523 1.590 206,072 -0.08(-4.79%)
Dec 21, 2017 1.700 1.730 1.620 1.670 222,636 -0.03(-1.76%)
Dec 20, 2017 1.900 1.990 1.620 1.700 1,063,309 -0.52(-23.42%)
Dec 19, 2017 2.250 2.250 2.030 2.220 260,101 -0.04(-1.77%)
Dec 18, 2017 2.680 2.680 2.200 2.260 231,092 -0.31(-12.06%)
Dec 15, 2017 2.690 2.700 2.520 2.570 166,345 -0.11(-4.10%)
Dec 14, 2017 2.400 2.800 2.395 2.680 485,399 +0.29(+12.13%)
Dec 13, 2017 2.370 2.385 2.370 2.390 47,063 +0.03(+1.27%)
Dec 12, 2017 2.350 2.399 2.341 2.360 31,334 -0.03(-1.26%)
Dec 11, 2017 2.350 2.390 2.315 2.390 62,110 +0.04(+1.70%)
Dec 08, 2017 2.260 2.420 2.260 2.350 59,311 +0.05(+2.17%)
Dec 07, 2017 2.500 2.500 2.300 2.300 137,210 -0.08(-3.36%)
Dec 06, 2017 2.420 2.500 2.380 2.380 113,747 -0.05(-2.06%)
Dec 05, 2017 2.280 2.450 2.280 2.430 124,468 +0.20(+8.97%)
Dec 04, 2017 2.240 2.240 2.210 2.230 47,336 -0.05(-2.19%)
Dec 01, 2017 2.340 2.370 2.240 2.280 64,274 -0.06(-2.56%)
Nov 30, 2017 2.200 2.350 2.025 2.340 173,086 +0.15(+6.85%)
Nov 29, 2017 2.250 2.250 2.040 2.190 66,195 -0.03(-1.35%)
Nov 28, 2017 2.210 2.300 2.170 2.220 64,003 -0.03(-1.33%)
Nov 27, 2017 2.300 2.350 2.230 2.250 41,370 -0.12(-5.06%)
Nov 24, 2017 2.230 2.370 2.230 2.370 38,879 +0.11(+4.87%)
Nov 22, 2017 2.300 2.330 2.251 2.260 28,417 -0.03(-1.31%)
Nov 21, 2017 2.380 2.380 2.250 2.290 37,262 -0.04(-1.72%)
Nov 20, 2017 2.340 2.480 2.280 2.330 83,738 -0.01(-0.43%)
Nov 17, 2017 2.240 2.340 2.214 2.340 39,570 +0.13(+5.88%)
Nov 16, 2017 2.190 2.270 2.131 2.210 53,940 +0.11(+5.24%)
Nov 15, 2017 2.200 2.222 2.075 2.100 88,674 -0.13(-5.83%)
Nov 14, 2017 2.220 2.419 2.210 2.230 74,581 -0.10(-4.29%)
Nov 13, 2017 2.520 2.520 2.210 2.330 44,811 -0.11(-4.51%)
Nov 10, 2017 2.200 2.510 2.200 2.440 79,236 +0.23(+10.16%)
Nov 09, 2017 2.050 2.250 2.020 2.215 67,797 +0.15(+7.00%)
Nov 08, 2017 2.071 2.220 2.030 2.070 150,545 -0.02(-0.96%)
Nov 07, 2017 2.220 2.229 2.062 2.090 75,504 -0.12(-5.43%)
Nov 06, 2017 2.200 2.325 2.200 2.210 24,922 -0.04(-1.78%)
Nov 03, 2017 2.340 2.340 2.150 2.250 75,053 +0.07(+3.21%)
Nov 02, 2017 2.200 2.278 2.160 2.180 55,314 -0.11(-4.80%)
Nov 01, 2017 2.300 2.300 2.000 2.290 162,694 +0.16(+7.51%)
Oct 31, 2017 2.500 2.590 2.130 2.130 168,583 -0.40(-15.81%)
Oct 30, 2017 2.450 2.580 2.450 2.530 19,928 +0.07(+2.85%)
Oct 27, 2017 2.499 2.570 2.360 2.460 72,335 -0.02(-0.81%)
Oct 26, 2017 2.500 2.500 2.420 2.480 39,622 -0.02(-0.82%)
Oct 25, 2017 2.560 2.640 2.487 2.501 56,330 -0.05(-1.94%)
Oct 24, 2017 2.380 2.650 2.305 2.550 105,772 +0.23(+9.91%)
Oct 23, 2017 2.380 2.440 2.290 2.320 37,572 -0.05(-2.11%)
Oct 20, 2017 2.320 2.430 2.265 2.370 58,427 +0.02(+0.85%)
Oct 19, 2017 2.360 2.500 2.190 2.350 71,659 +0.02(+0.86%)
Oct 18, 2017 2.300 2.392 2.130 2.330 138,946 +0.10(+4.48%)
Oct 17, 2017 2.500 2.530 2.210 2.230 217,923 -0.30(-11.86%)
Oct 16, 2017 2.700 2.700 2.480 2.530 87,190 -0.19(-6.99%)
Oct 13, 2017 2.760 2.770 2.660 2.720 97,328 -0.06(-2.16%)
Oct 12, 2017 2.640 2.850 2.550 2.780 103,493 +0.15(+5.70%)
Oct 11, 2017 2.600 2.730 2.350 2.630 92,835 -0.04(-1.50%)
Oct 10, 2017 2.870 2.870 2.520 2.670 197,177 -0.21(-7.29%)
Oct 09, 2017 3.070 3.070 2.850 2.880 97,125 -0.19(-6.19%)
Oct 06, 2017 3.050 3.120 2.920 3.070 194,014 -0.02(-0.65%)
Oct 05, 2017 3.300 3.420 3.020 3.090 157,182 -0.19(-5.79%)
Oct 04, 2017 3.440 3.450 3.141 3.280 245,928 +0.00(+0.00%)
Oct 03, 2017 2.800 3.373 2.800 3.280 233,620 +0.48(+17.14%)
Oct 02, 2017 2.720 2.860 2.720 2.800 98,059 -0.07(-2.44%)
Sep 29, 2017 2.650 2.880 2.630 2.870 121,871 +0.24(+9.13%)
Sep 28, 2017 2.600 2.670 2.540 2.630 30,641 +0.03(+1.15%)
Sep 27, 2017 2.600 2.669 2.510 2.600 46,844 +0.00(+0.00%)
Sep 26, 2017 2.550 2.670 2.535 2.600 98,398 +0.02(+0.78%)
Sep 25, 2017 2.540 2.640 2.527 2.580 103,621 +0.08(+3.20%)
Sep 22, 2017 2.490 2.500 2.414 2.500 48,843 +0.09(+3.73%)
Sep 21, 2017 2.350 2.440 2.290 2.410 39,741 +0.01(+0.42%)
Sep 20, 2017 2.220 2.429 2.210 2.400 38,192 +0.15(+6.67%)
Sep 19, 2017 2.530 2.530 2.250 2.250 93,303 -0.25(-10.00%)
Sep 18, 2017 2.520 2.600 2.500 2.500 87,752 +0.03(+1.21%)
Sep 15, 2017 2.550 2.650 2.470 2.470 142,448 +0.00(+0.00%)
Sep 14, 2017 2.430 2.600 2.371 2.470 103,148 -0.01(-0.40%)
Sep 13, 2017 2.390 2.500 2.360 2.480 136,200 +0.08(+3.33%)
Sep 12, 2017 2.270 2.400 2.255 2.400 87,834 +0.05(+2.13%)
Sep 11, 2017 2.310 2.390 2.250 2.350 104,424 +0.04(+1.73%)
Sep 08, 2017 2.360 2.390 2.260 2.310 62,580 -0.04(-1.70%)
Sep 07, 2017 2.250 2.377 2.230 2.350 162,337 +0.14(+6.15%)
Sep 06, 2017 2.150 2.400 2.150 2.214 122,260 +0.09(+4.42%)
Sep 05, 2017 2.120 2.120 2.060 2.120 40,803 -0.02(-0.93%)
Sep 01, 2017 2.050 2.140 2.050 2.140 35,724 +0.07(+3.38%)
Aug 31, 2017 2.100 2.140 2.070 2.070 37,911 -0.04(-1.90%)
Aug 30, 2017 2.050 2.118 2.050 2.110 29,369 +0.06(+2.88%)
Aug 29, 2017 2.030 2.100 2.000 2.051 38,256 -0.02(-0.92%)
Aug 28, 2017 2.070 2.100 2.050 2.070 56,609 -0.02(-0.96%)
Aug 25, 2017 2.120 2.120 2.040 2.090 52,637 +0.00(+0.00%)
Aug 24, 2017 1.960 2.100 1.960 2.090 89,086 +0.10(+5.03%)
Aug 23, 2017 2.050 2.050 1.960 1.990 61,410 -0.06(-2.93%)
Aug 22, 2017 2.070 2.100 2.010 2.050 53,153 -0.02(-0.97%)
Aug 21, 2017 2.200 2.200 2.000 2.070 172,546 -0.08(-3.72%)
Aug 18, 2017 2.000 2.150 1.930 2.150 171,058 +0.15(+7.50%)
Aug 17, 2017 2.060 2.150 1.940 2.000 254,652 -0.05(-2.44%)
Aug 16, 2017 1.860 2.076 1.850 2.050 375,770 +0.21(+11.41%)
Aug 15, 2017 1.830 1.938 1.755 1.840 677,849 +0.01(+0.55%)
Aug 14, 2017 1.700 1.830 1.700 1.830 351,720 +0.10(+5.78%)
Aug 11, 2017 1.700 1.750 1.671 1.730 262,372 +0.08(+4.85%)
Aug 10, 2017 1.700 1.700 1.600 1.650 207,264 -0.03(-1.79%)
Aug 09, 2017 1.700 1.720 1.680 1.680 30,710 -0.02(-1.18%)
Aug 08, 2017 1.680 1.720 1.670 1.700 69,979 +0.02(+1.19%)
Aug 07, 2017 1.740 1.740 1.650 1.680 48,460 -0.06(-3.45%)
Aug 04, 2017 1.690 1.740 1.671 1.740 15,424 +0.06(+3.57%)
Aug 03, 2017 1.670 1.750 1.660 1.680 66,782 -0.02(-1.18%)
Aug 02, 2017 1.660 1.700 1.650 1.700 14,611 +0.04(+2.41%)
Aug 01, 2017 1.730 1.750 1.660 1.660 12,851 -0.07(-4.05%)
Jul 31, 2017 1.670 1.742 1.640 1.730 31,575 +0.07(+4.22%)
Jul 28, 2017 1.640 1.660 1.610 1.660 41,046 +0.01(+0.61%)
Jul 27, 2017 1.660 1.700 1.550 1.650 43,162 +0.07(+4.43%)
Jul 26, 2017 1.550 1.650 1.550 1.580 25,590 +0.03(+1.94%)
Jul 25, 2017 1.590 1.640 1.550 1.550 50,206 -0.02(-1.27%)
Jul 24, 2017 1.580 1.630 1.550 1.570 33,957 -0.03(-1.88%)
Jul 21, 2017 1.620 1.620 1.550 1.600 50,377 -0.02(-1.23%)
Jul 20, 2017 1.600 1.640 1.600 1.620 89,640 +0.01(+0.62%)
Jul 19, 2017 1.720 1.789 1.610 1.610 74,568 -0.11(-6.40%)
Jul 18, 2017 1.800 1.830 1.710 1.720 87,335 -0.08(-4.44%)
Jul 17, 2017 1.780 1.830 1.750 1.800 62,512 +0.03(+1.69%)
Jul 14, 2017 1.800 1.800 1.740 1.770 18,084 -0.02(-1.39%)
Jul 13, 2017 1.810 1.826 1.710 1.795 64,227 -0.02(-0.83%)
Jul 12, 2017 1.820 1.820 1.790 1.810 63,228 -0.01(-0.55%)
Jul 11, 2017 1.830 1.830 1.750 1.820 133,138 +0.08(+4.60%)
Jul 10, 2017 1.750 1.760 1.680 1.740 58,900 -0.03(-1.66%)
Jul 07, 2017 1.750 1.799 1.650 1.769 155,423 +0.01(+0.53%)
Jul 06, 2017 1.720 1.760 1.690 1.760 99,622 +0.03(+1.73%)
Jul 05, 2017 1.750 1.810 1.650 1.730 177,564 -0.02(-1.14%)
Jul 03, 2017 1.700 1.759 1.620 1.750 114,462 -0.01(-0.57%)
Jun 30, 2017 1.920 1.930 1.730 1.760 584,249 +0.01(+0.57%)
Jun 29, 2017 1.600 1.770 1.600 1.750 528,537 +0.08(+4.79%)
Jun 28, 2017 1.740 1.940 1.580 1.670 1,972,730 -0.09(-5.11%)
Jun 27, 2017 1.400 1.880 1.400 1.760 2,872,399 +0.36(+25.71%)
Jun 26, 2017 1.150 1.580 1.150 1.400 960,691 +0.31(+28.44%)
Jun 23, 2017 1.030 1.100 1.005 1.090 66,290 +0.06(+5.83%)
Jun 22, 2017 1.030 1.030 0.9000 1.030 81,186 +0.03(+3.00%)
Jun 21, 2017 0.9798 1.000 0.9711 1.000 50,354 +0.03(+3.05%)
Jun 20, 2017 0.9381 0.9800 0.9182 0.9704 48,660 +0.02(+2.15%)
Jun 19, 2017 1.000 1.000 0.9500 0.9500 71,070 -0.05(-4.88%)
Jun 16, 2017 0.9755 1.000 0.9700 0.9987 81,859 +0.05(+5.13%)
Jun 15, 2017 1.050 1.050 0.9450 0.9500 177,546 -0.10(-9.52%)
Jun 14, 2017 1.150 1.150 1.050 1.050 103,489 -0.15(-12.50%)
Jun 13, 2017 1.100 1.200 1.050 1.200 29,298 +0.10(+9.09%)
Jun 12, 2017 1.200 1.200 1.050 1.100 42,904 -0.10(-8.33%)
Jun 09, 2017 1.200 1.200 1.150 1.200 98,686 +0.05(+4.35%)
Jun 08, 2017 1.150 1.200 1.150 1.150 47,632 +0.00(+0.00%)
Jun 07, 2017 1.200 1.200 1.150 1.150 36,161 -0.05(-4.17%)
Jun 06, 2017 1.250 1.250 1.150 1.200 288,679 +0.05(+4.35%)
Jun 05, 2017 1.250 1.250 1.150 1.150 87,075 -0.05(-4.17%)
Jun 02, 2017 1.200 1.250 1.200 1.200 72,292 +0.00(+0.00%)
Jun 01, 2017 1.300 1.300 1.150 1.200 129,666 -0.10(-7.69%)
May 31, 2017 1.300 1.300 1.250 1.300 36,493 +0.03(+1.96%)
May 30, 2017 1.300 1.300 1.250 1.275 81,768 +0.02(+2.00%)
May 26, 2017 1.200 1.260 1.160 1.250 109,749 +0.05(+4.17%)
May 25, 2017 1.200 1.225 1.150 1.200 149,650 +0.04(+3.01%)
May 24, 2017 1.200 1.250 1.150 1.165 108,877 -0.09(-6.81%)
May 23, 2017 1.400 1.405 1.200 1.250 181,915 -0.18(-12.28%)
May 22, 2017 1.500 1.500 1.400 1.425 78,072 +0.03(+1.79%)
May 19, 2017 1.550 1.575 1.400 1.400 103,979 -0.15(-9.68%)
May 18, 2017 1.550 1.550 1.500 1.550 41,616 +0.05(+3.33%)
May 17, 2017 1.500 1.550 1.500 1.500 17,752 -0.05(-3.23%)
May 16, 2017 1.500 1.550 1.500 1.550 37,310 +0.00(+0.00%)
May 15, 2017 1.500 1.550 1.500 1.550 39,561 +0.05(+3.33%)
May 12, 2017 1.500 1.600 1.500 1.500 100,986 +0.00(+0.00%)
May 11, 2017 1.600 1.650 1.500 1.500 94,520 -0.10(-6.25%)
May 10, 2017 1.600 1.650 1.600 1.600 47,724 +0.00(+0.00%)
May 09, 2017 1.600 1.650 1.600 1.600 33,356 -0.05(-3.03%)
May 08, 2017 1.600 1.700 1.600 1.650 36,222 +0.05(+3.12%)
May 05, 2017 1.600 1.650 1.600 1.600 39,711 -0.05(-3.03%)
May 04, 2017 1.650 1.700 1.600 1.650 67,770 +0.00(+0.00%)
May 03, 2017 1.700 1.800 1.650 1.650 64,900 +0.00(+0.00%)
May 02, 2017 1.700 1.750 1.650 1.650 17,504 -0.10(-5.71%)
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.