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

Aethlon Medical (NQ: AEMD )

0.3880 -0.0119 (-2.98%)
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 1.320 1.390 1.320 1.340 130,977 +0.00(+0.00%)
Apr 27, 2018 1.290 1.340 1.290 1.340 36,373 +0.03(+2.29%)
Apr 26, 2018 1.301 1.350 1.280 1.310 94,239 +0.00(+0.00%)
Apr 25, 2018 1.300 1.330 1.280 1.310 71,853 +0.01(+0.77%)
Apr 24, 2018 1.300 1.329 1.280 1.300 44,643 +0.02(+1.56%)
Apr 23, 2018 1.280 1.300 1.261 1.280 63,485 -0.01(-0.78%)
Apr 20, 2018 1.330 1.380 1.280 1.290 111,015 -0.04(-3.01%)
Apr 19, 2018 1.360 1.380 1.300 1.330 82,360 -0.02(-1.48%)
Apr 18, 2018 1.370 1.379 1.280 1.350 96,568 -0.04(-2.88%)
Apr 17, 2018 1.321 1.460 1.321 1.390 338,952 +0.07(+5.03%)
Apr 16, 2018 1.300 1.330 1.280 1.323 128,089 +0.05(+4.20%)
Apr 13, 2018 1.260 1.332 1.260 1.270 109,898 +0.00(+0.08%)
Apr 12, 2018 1.230 1.280 1.223 1.269 55,526 +0.06(+4.88%)
Apr 11, 2018 1.240 1.240 1.193 1.210 187,692 -0.04(-3.20%)
Apr 10, 2018 1.220 1.300 1.180 1.250 341,698 +0.02(+2.04%)
Apr 09, 2018 1.260 1.310 1.220 1.225 254,268 -0.03(-2.78%)
Apr 06, 2018 1.330 1.389 1.250 1.260 125,330 -0.09(-6.63%)
Apr 05, 2018 1.430 1.430 1.300 1.349 175,555 -0.08(-5.63%)
Apr 04, 2018 1.510 1.510 1.400 1.430 183,388 -0.02(-1.38%)
Apr 03, 2018 1.400 1.550 1.350 1.450 422,611 +0.05(+3.57%)
Apr 02, 2018 1.200 1.490 1.190 1.400 617,082 +0.21(+17.65%)
Mar 29, 2018 1.190 1.190 1.190 0 +0.02(+1.71%)
Mar 28, 2018 1.140 1.200 1.140 1.170 226,309 +0.03(+2.63%)
Mar 27, 2018 1.150 1.200 1.050 1.140 487,337 +0.01(+0.88%)
Mar 26, 2018 1.150 1.200 1.110 1.130 479,790 -0.04(-3.42%)
Mar 23, 2018 1.290 1.310 1.150 1.170 543,773 -0.14(-10.69%)
Mar 22, 2018 1.310 1.400 1.240 1.310 541,565 -0.10(-7.09%)
Mar 21, 2018 1.610 1.621 1.100 1.410 2,115,730 -0.19(-11.88%)
Mar 20, 2018 1.630 1.639 1.580 1.600 263,038 -0.01(-0.62%)
Mar 19, 2018 1.750 1.850 1.610 1.610 485,794 -0.20(-11.05%)
Mar 16, 2018 1.990 1.990 1.800 1.810 324,596 -0.09(-4.74%)
Mar 15, 2018 1.720 2.040 1.705 1.900 1,090,563 +0.20(+11.76%)
Mar 14, 2018 1.690 1.720 1.661 1.700 54,660 +0.03(+1.80%)
Mar 13, 2018 1.710 1.760 1.650 1.670 110,588 -0.04(-2.25%)
Mar 12, 2018 1.710 1.779 1.650 1.708 179,706 -0.01(-0.67%)
Mar 09, 2018 1.700 1.830 1.700 1.720 315,847 +0.00(+0.00%)
Mar 08, 2018 1.600 1.850 1.600 1.720 927,645 +0.13(+8.18%)
Mar 07, 2018 1.520 1.640 1.520 1.590 314,676 +0.07(+4.61%)
Mar 06, 2018 1.500 1.560 1.499 1.520 148,787 +0.00(+0.00%)
Mar 05, 2018 1.510 1.550 1.500 1.520 197,529 +0.00(+0.00%)
Mar 02, 2018 1.450 1.539 1.450 1.520 126,382 +0.04(+2.70%)
Mar 01, 2018 1.520 1.528 1.440 1.480 167,732 -0.03(-1.99%)
Feb 28, 2018 1.540 1.550 1.510 1.510 130,201 -0.03(-1.95%)
Feb 27, 2018 1.540 1.560 1.500 1.540 104,157 -0.01(-0.65%)
Feb 26, 2018 1.650 1.650 1.520 1.550 174,559 -0.06(-3.73%)
Feb 23, 2018 1.520 1.610 1.480 1.610 288,925 +0.09(+5.92%)
Feb 22, 2018 1.480 1.539 1.440 1.520 162,076 +0.08(+5.56%)
Feb 21, 2018 1.470 1.540 1.420 1.440 197,611 -0.04(-2.70%)
Feb 20, 2018 1.610 1.610 1.450 1.480 221,192 -0.05(-3.27%)
Feb 16, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Feb 15, 2018 1.660 1.690 1.450 1.520 558,765 -0.17(-10.06%)
Feb 14, 2018 1.750 1.600 1.690 362,543 +0.06(+3.52%)
Feb 13, 2018 1.500 1.650 1.500 1.633 275,525 +0.09(+6.01%)
Feb 12, 2018 1.470 1.560 1.430 1.540 233,807 +0.10(+6.94%)
Feb 09, 2018 1.410 1.490 1.380 1.440 156,979 +0.01(+0.70%)
Feb 08, 2018 1.540 1.540 1.400 1.430 167,990 -0.05(-3.38%)
Feb 07, 2018 1.580 1.580 1.430 1.480 240,287 -0.07(-4.52%)
Feb 06, 2018 1.380 1.550 1.380 1.550 281,010 +0.16(+11.51%)
Feb 05, 2018 1.360 1.490 1.350 1.390 415,946 +0.02(+1.46%)
Feb 02, 2018 1.600 1.600 1.370 1.370 376,449 -0.12(-8.05%)
Feb 01, 2018 1.490 1.540 1.390 1.490 446,091 -0.01(-0.67%)
Jan 31, 2018 1.590 1.630 1.480 1.500 439,994 -0.04(-2.60%)
Jan 30, 2018 1.750 1.750 1.540 1.540 563,792 -0.19(-10.98%)
Jan 29, 2018 1.750 1.870 1.649 1.730 1,293,842 +0.11(+6.79%)
Jan 26, 2018 1.480 1.710 1.460 1.620 809,600 +0.13(+8.75%)
Jan 25, 2018 1.400 1.620 1.350 1.490 898,532 +0.16(+12.00%)
Jan 24, 2018 1.350 1.356 1.300 1.330 233,544 -0.04(-2.92%)
Jan 23, 2018 1.400 1.440 1.280 1.370 452,155 +0.05(+3.79%)
Jan 22, 2018 1.380 1.380 1.301 1.320 279,053 -0.05(-4.00%)
Jan 19, 2018 1.430 1.430 1.350 1.375 184,372 -0.02(-1.79%)
Jan 18, 2018 1.500 1.500 1.370 1.400 354,430 +0.05(+3.70%)
Jan 17, 2018 1.370 1.390 1.340 1.350 205,467 -0.03(-2.17%)
Jan 16, 2018 1.400 1.439 1.360 1.380 249,054 -0.05(-3.50%)
Jan 12, 2018 1.430 1.430 1.430 0 +0.00(+0.00%)
Jan 11, 2018 1.300 1.470 1.270 1.430 636,454 +0.17(+13.04%)
Jan 10, 2018 1.270 1.265 669,820 +0.04(+3.69%)
Jan 09, 2018 1.280 1.330 1.200 1.220 603,237 -0.06(-4.69%)
Jan 08, 2018 1.500 1.500 1.150 1.280 1,099,325 -0.28(-17.95%)
Jan 05, 2018 1.600 1.650 1.320 1.560 2,497,462 -0.03(-1.89%)
Jan 04, 2018 1.240 1.750 1.220 1.590 5,682,849 +0.39(+32.50%)
Jan 03, 2018 1.180 1.240 1.160 1.200 322,647 +0.04(+3.45%)
Jan 02, 2018 1.150 1.190 1.115 1.160 304,270 +0.03(+2.65%)
Dec 29, 2017 1.130 1.130 1.130 0 +0.04(+3.67%)
Dec 28, 2017 1.090 1.149 1.090 1.090 205,420 +0.00(+0.00%)
Dec 27, 2017 1.080 1.130 1.080 1.090 103,345 +0.00(+0.00%)
Dec 26, 2017 1.150 1.160 1.050 1.090 306,026 -0.03(-2.68%)
Dec 22, 2017 1.090 1.150 1.050 1.120 240,961 +0.03(+2.96%)
Dec 21, 2017 1.020 1.140 1.020 1.088 430,673 +0.06(+5.61%)
Dec 20, 2017 1.110 1.110 1.010 1.030 460,494 -0.09(-8.04%)
Dec 19, 2017 1.140 1.160 1.110 1.120 308,819 -0.01(-0.88%)
Dec 18, 2017 1.350 1.350 1.100 1.130 1,119,192 -0.14(-11.02%)
Dec 15, 2017 1.250 1.361 1.220 1.270 1,190,667 +0.05(+4.10%)
Dec 14, 2017 1.300 1.400 1.200 1.220 2,331,636 -0.23(-15.86%)
Dec 13, 2017 1.030 1.570 1.010 1.450 4,926,731 +0.41(+39.42%)
Dec 12, 2017 1.000 1.060 0.9650 1.040 433,137 +0.05(+5.05%)
Dec 11, 2017 0.9784 1.010 0.9600 0.9900 196,421 +0.01(+1.02%)
Dec 08, 2017 0.9800 1.019 0.9500 0.9800 97,136 +0.04(+3.70%)
Dec 07, 2017 0.9905 1.004 0.9411 0.9450 165,074 -0.04(-3.58%)
Dec 06, 2017 1.020 1.049 0.9672 0.9801 221,798 -0.05(-4.84%)
Dec 05, 2017 1.020 1.060 1.010 1.030 338,221 +0.00(+0.00%)
Dec 04, 2017 1.040 1.048 1.010 1.030 97,529 +0.01(+0.98%)
Dec 01, 2017 1.000 1.070 1.000 1.020 172,103 -0.01(-0.97%)
Nov 30, 2017 1.050 1.050 0.9900 1.030 163,695 +0.01(+0.98%)
Nov 29, 2017 1.010 1.020 0.9800 1.020 164,821 -0.00(-0.04%)
Nov 28, 2017 1.050 1.060 0.9814 1.020 193,541 -0.04(-3.74%)
Nov 27, 2017 1.050 1.080 1.030 1.060 179,005 -0.01(-0.93%)
Nov 24, 2017 1.050 1.070 1.030 1.070 135,418 +0.02(+1.90%)
Nov 22, 2017 1.050 1.070 1.020 1.050 261,696 +0.01(+0.96%)
Nov 21, 2017 1.040 1.080 1.040 1.040 240,184 +0.00(+0.00%)
Nov 20, 2017 1.030 1.090 1.010 1.040 834,256 +0.07(+7.42%)
Nov 17, 2017 1.020 1.040 0.9680 0.9682 424,704 -0.05(-5.08%)
Nov 16, 2017 0.9979 1.060 0.9750 1.020 986,314 +0.03(+3.40%)
Nov 15, 2017 0.9500 0.9890 0.9400 0.9865 289,542 +0.04(+4.01%)
Nov 14, 2017 0.9350 0.9498 0.9053 0.9485 163,320 +0.03(+3.08%)
Nov 13, 2017 0.9500 0.9500 0.8800 0.9202 156,778 +0.03(+3.37%)
Nov 10, 2017 0.8796 0.9400 0.8500 0.8902 225,845 +0.00(+0.28%)
Nov 09, 2017 0.8166 0.9000 0.7967 0.8877 233,909 +0.09(+10.82%)
Nov 08, 2017 0.8600 0.8600 0.7906 0.8010 359,493 -0.05(-5.99%)
Nov 07, 2017 0.9000 0.9000 0.8300 0.8520 457,804 -0.07(-7.39%)
Nov 06, 2017 0.9700 0.9767 0.9100 0.9200 508,329 -0.05(-5.16%)
Nov 03, 2017 0.9900 1.000 0.9400 0.9701 297,332 -0.01(-0.84%)
Nov 02, 2017 0.9879 0.9879 0.9350 0.9783 366,209 +0.00(+0.36%)
Nov 01, 2017 0.9832 0.9909 0.9684 0.9748 165,145 -0.01(-0.72%)
Oct 31, 2017 0.9900 1.000 0.9776 0.9819 359,875 +0.00(+0.40%)
Oct 30, 2017 0.9977 0.9977 0.9700 0.9780 98,946 -0.01(-1.21%)
Oct 27, 2017 0.9880 1.008 0.9600 0.9900 237,607 -0.01(-0.67%)
Oct 26, 2017 0.9788 1.030 0.9500 0.9967 577,764 +0.03(+2.66%)
Oct 25, 2017 0.9800 1.000 0.9550 0.9709 374,591 -0.02(-1.92%)
Oct 24, 2017 0.9979 0.9979 0.9701 0.9899 200,008 +0.00(+0.39%)
Oct 23, 2017 1.000 1.020 0.9800 0.9861 278,761 -0.00(-0.28%)
Oct 20, 2017 0.9807 1.020 0.9597 0.9889 407,196 +0.01(+0.91%)
Oct 19, 2017 0.9800 1.000 0.9500 0.9800 381,815 +0.00(+0.00%)
Oct 18, 2017 0.9690 0.9800 0.9598 0.9800 388,362 +0.01(+1.03%)
Oct 17, 2017 0.9900 0.9900 0.9550 0.9700 607,600 -0.02(-2.02%)
Oct 16, 2017 1.100 1.120 0.9601 0.9900 1,512,914 -0.04(-3.88%)
Oct 13, 2017 1.060 1.120 1.020 1.030 1,396,532 +0.01(+0.98%)
Oct 12, 2017 0.9846 1.050 0.9500 1.020 1,483,430 +0.04(+4.08%)
Oct 11, 2017 0.9800 0.9800 0.9330 0.9800 434,654 +0.01(+0.93%)
Oct 10, 2017 0.9500 0.9899 0.9330 0.9710 259,393 +0.02(+2.40%)
Oct 09, 2017 0.9798 1.000 0.9410 0.9482 271,294 -0.02(-2.26%)
Oct 06, 2017 1.040 1.040 0.9600 0.9701 381,459 -0.04(-3.95%)
Oct 05, 2017 0.9700 1.030 0.9700 1.010 878,168 +0.04(+3.91%)
Oct 04, 2017 0.9900 1.050 0.9515 0.9720 1,140,768 +0.01(+0.76%)
Oct 03, 2017 0.9900 0.9900 0.9401 0.9647 1,400,979 +0.00(+0.49%)
Oct 02, 2017 0.9600 1.050 0.9000 0.9600 3,768,220 -0.58(-37.66%)
Sep 29, 2017 1.510 1.610 1.450 1.540 825,439 -0.16(-9.14%)
Sep 28, 2017 1.320 1.700 1.180 1.695 1,758,082 +0.56(+48.68%)
Sep 27, 2017 1.490 1.490 1.110 1.140 1,791,091 -0.34(-22.97%)
Sep 26, 2017 1.640 1.640 1.450 1.480 533,760 -0.17(-10.30%)
Sep 25, 2017 1.860 1.860 1.600 1.650 288,628 -0.27(-14.06%)
Sep 22, 2017 1.750 1.920 1.650 1.920 410,127 +0.17(+9.41%)
Sep 21, 2017 1.680 1.810 1.605 1.755 340,394 +0.06(+3.84%)
Sep 20, 2017 1.810 1.813 1.583 1.690 267,332 -0.11(-6.03%)
Sep 19, 2017 1.990 1.991 1.750 1.798 313,891 -0.15(-7.77%)
Sep 18, 2017 2.120 2.120 1.850 1.950 577,710 -0.26(-11.76%)
Sep 15, 2017 2.370 2.380 2.070 2.210 350,521 -0.17(-7.14%)
Sep 14, 2017 2.580 2.580 2.310 2.380 458,376 +0.01(+0.42%)
Sep 13, 2017 2.700 2.720 2.230 2.370 986,684 -0.33(-12.22%)
Sep 12, 2017 3.100 3.850 2.651 2.700 8,238,023 +0.70(+35.13%)
Sep 11, 2017 1.580 1.998 1.500 1.998 65,158 +0.41(+25.67%)
Sep 08, 2017 1.590 1.689 1.530 1.590 16,578 +0.02(+1.00%)
Sep 07, 2017 1.600 1.648 1.451 1.574 47,668 -0.03(-1.61%)
Sep 06, 2017 1.490 1.670 1.490 1.600 51,544 +0.11(+7.38%)
Sep 05, 2017 1.450 1.550 1.440 1.490 11,958 +0.05(+3.48%)
Sep 01, 2017 1.440 1.530 1.420 1.440 63,277 +0.07(+5.11%)
Aug 31, 2017 1.490 1.588 1.360 1.370 33,511 -0.13(-8.67%)
Aug 30, 2017 1.501 1.501 1.440 1.500 7,954 -0.01(-0.66%)
Aug 29, 2017 1.400 1.560 1.400 1.510 35,937 +0.06(+4.14%)
Aug 28, 2017 1.427 1.530 1.420 1.450 10,094 +0.05(+3.57%)
Aug 25, 2017 1.620 1.620 1.390 1.400 24,980 -0.10(-6.66%)
Aug 24, 2017 1.490 1.529 1.420 1.500 33,816 +0.00(+0.00%)
Aug 23, 2017 1.420 1.550 1.420 1.500 4,763 +0.08(+5.63%)
Aug 22, 2017 1.500 1.546 1.420 1.420 30,685 -0.09(-5.96%)
Aug 21, 2017 1.500 1.580 1.500 1.510 4,620 -0.02(-1.31%)
Aug 18, 2017 1.630 1.690 1.500 1.530 13,045 -0.09(-5.56%)
Aug 17, 2017 1.600 1.650 1.520 1.620 10,850 +0.00(+0.00%)
Aug 16, 2017 1.550 1.650 1.550 1.620 5,996 +0.03(+1.89%)
Aug 15, 2017 1.650 1.740 1.552 1.590 37,175 -0.09(-5.36%)
Aug 14, 2017 1.490 1.770 1.470 1.680 42,800 +0.18(+12.00%)
Aug 11, 2017 1.350 1.558 1.350 1.500 40,973 +0.06(+4.17%)
Aug 10, 2017 1.600 1.601 1.340 1.440 56,446 -0.17(-10.56%)
Aug 09, 2017 1.650 1.672 1.600 1.610 20,962 -0.07(-4.17%)
Aug 08, 2017 1.790 1.820 1.620 1.680 62,114 -0.13(-7.18%)
Aug 07, 2017 1.790 1.863 1.700 1.810 21,681 -0.05(-2.69%)
Aug 04, 2017 1.852 1.865 1.700 1.860 99,631 +0.01(+0.54%)
Aug 03, 2017 1.840 1.890 1.840 1.850 15,083 +0.02(+1.09%)
Aug 02, 2017 1.875 1.875 1.780 1.830 19,879 -0.03(-1.61%)
Aug 01, 2017 1.950 2.009 1.860 1.860 27,966 -0.18(-8.82%)
Jul 31, 2017 2.090 2.090 1.960 2.040 14,940 -0.01(-0.49%)
Jul 28, 2017 2.086 2.086 2.050 2.050 7,540 +0.00(+0.00%)
Jul 27, 2017 2.050 2.086 2.050 2.050 17,952 +0.00(+0.00%)
Jul 26, 2017 1.980 2.131 1.970 2.050 2,992 +0.09(+4.59%)
Jul 25, 2017 2.000 2.120 1.960 1.960 23,658 -0.06(-2.97%)
Jul 24, 2017 2.040 2.080 1.962 2.020 9,926 -0.04(-1.94%)
Jul 21, 2017 2.070 2.100 1.982 2.060 18,825 +0.01(+0.49%)
Jul 20, 2017 1.964 2.070 1.964 2.050 28,407 +0.16(+8.47%)
Jul 19, 2017 1.960 1.990 1.870 1.890 39,856 +0.02(+1.07%)
Jul 18, 2017 1.970 1.970 1.830 1.870 12,912 -0.12(-6.03%)
Jul 17, 2017 1.960 2.034 1.950 1.990 7,151 +0.03(+1.53%)
Jul 14, 2017 2.010 2.070 1.950 1.960 24,412 -0.07(-3.45%)
Jul 13, 2017 2.010 2.053 2.010 2.030 14,066 -0.01(-0.49%)
Jul 12, 2017 2.030 2.090 2.020 2.040 21,542 -0.01(-0.49%)
Jul 11, 2017 2.070 2.070 2.010 2.050 8,753 +0.00(+0.00%)
Jul 10, 2017 2.100 2.100 2.020 2.050 14,993 -0.04(-1.91%)
Jul 07, 2017 2.010 2.100 1.990 2.090 38,613 +0.08(+3.98%)
Jul 06, 2017 2.040 2.060 1.930 2.010 52,149 +0.00(+0.00%)
Jul 05, 2017 2.100 2.100 2.000 2.010 20,045 -0.10(-4.74%)
Jul 03, 2017 2.154 2.173 2.100 2.110 6,735 -0.03(-1.40%)
Jun 30, 2017 2.218 2.257 2.120 2.140 13,402 -0.10(-4.46%)
Jun 29, 2017 2.110 2.319 2.070 2.240 46,699 -0.13(-5.49%)
Jun 28, 2017 2.250 2.380 2.200 2.370 53,176 +0.22(+10.23%)
Jun 27, 2017 2.230 2.386 2.150 2.150 18,461 -0.03(-1.38%)
Jun 26, 2017 2.230 2.250 2.140 2.180 11,776 +0.05(+2.35%)
Jun 23, 2017 2.370 2.130 2.130 35,828 -0.20(-8.58%)
Jun 22, 2017 2.210 2.650 2.000 2.330 192,312 +0.03(+1.30%)
Jun 21, 2017 2.244 2.570 2.090 2.300 105,637 +0.25(+12.20%)
Jun 20, 2017 2.060 2.125 1.968 2.050 33,027 +0.03(+1.49%)
Jun 19, 2017 2.250 2.250 2.000 2.020 92,470 -0.09(-4.27%)
Jun 16, 2017 2.240 2.240 2.000 2.110 82,672 -0.15(-6.64%)
Jun 15, 2017 2.500 2.770 2.000 2.260 414,793 -0.14(-5.83%)
Jun 14, 2017 1.610 2.439 1.610 2.400 278,770 +0.80(+50.00%)
Jun 13, 2017 1.690 1.717 1.600 1.600 21,732 -0.08(-4.76%)
Jun 12, 2017 1.700 1.740 1.650 1.680 17,824 -0.04(-2.33%)
Jun 09, 2017 1.750 1.790 1.670 1.720 39,558 +0.05(+2.86%)
Jun 08, 2017 1.621 1.709 1.580 1.672 26,823 +0.03(+1.96%)
Jun 07, 2017 1.720 1.720 1.532 1.640 57,405 -0.08(-4.65%)
Jun 06, 2017 1.850 2.000 1.700 1.720 39,585 -0.04(-2.27%)
Jun 05, 2017 1.910 1.950 1.750 1.760 36,314 -0.07(-3.83%)
Jun 02, 2017 1.950 2.097 1.830 1.830 21,804 -0.09(-4.69%)
Jun 01, 2017 2.090 2.110 1.748 1.920 43,448 -0.18(-8.57%)
May 31, 2017 1.950 2.200 1.920 2.100 96,144 +0.18(+9.38%)
May 30, 2017 1.850 1.960 1.810 1.920 28,783 +0.05(+2.47%)
May 26, 2017 1.810 1.920 1.740 1.874 37,334 +0.06(+3.52%)
May 25, 2017 2.000 2.000 1.770 1.810 45,042 -0.11(-5.83%)
May 24, 2017 2.050 2.096 1.890 1.922 22,356 -0.13(-6.24%)
May 23, 2017 2.060 2.090 2.000 2.050 27,046 -0.01(-0.49%)
May 22, 2017 2.030 2.090 2.020 2.060 19,669 +0.01(+0.49%)
May 19, 2017 2.070 2.180 2.030 2.050 14,229 +0.02(+0.99%)
May 18, 2017 2.060 2.090 2.030 2.030 19,465 -0.02(-0.98%)
May 17, 2017 2.090 2.091 2.050 2.050 20,490 -0.03(-1.44%)
May 16, 2017 2.114 2.114 2.080 2.080 17,771 -0.05(-2.35%)
May 15, 2017 2.191 2.277 2.080 2.130 21,734 -0.09(-4.05%)
May 12, 2017 2.150 2.320 2.080 2.220 72,609 +0.14(+6.73%)
May 11, 2017 2.090 2.130 2.080 2.080 31,854 -0.03(-1.42%)
May 10, 2017 2.100 2.132 2.080 2.110 23,286 +0.02(+0.96%)
May 09, 2017 2.100 2.126 2.040 2.090 28,090 +0.02(+0.97%)
May 08, 2017 2.230 2.250 2.030 2.070 69,546 -0.14(-6.33%)
May 05, 2017 2.190 2.250 2.150 2.210 20,997 +0.01(+0.45%)
May 04, 2017 2.300 2.420 2.130 2.200 26,128 -0.17(-7.17%)
May 03, 2017 2.480 2.480 2.250 2.370 35,436 +0.13(+5.80%)
May 02, 2017 2.270 2.370 2.135 2.240 32,443 -0.07(-3.03%)
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.