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

Optimumbank Hlds (NQ: OPHC )

4.610 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2022 4.105 4.465 4.051 4.100 93,072 +0.00(+0.00%)
Apr 28, 2022 3.990 4.110 3.930 4.100 6,328 +0.01(+0.24%)
Apr 27, 2022 4.100 4.200 3.970 4.090 15,941 +0.03(+0.74%)
Apr 26, 2022 4.060 4.230 4.040 4.060 32,454 -0.11(-2.64%)
Apr 25, 2022 4.100 4.190 4.050 4.170 11,793 +0.06(+1.46%)
Apr 22, 2022 4.130 4.130 4.050 4.110 8,769 -0.05(-1.20%)
Apr 21, 2022 4.170 4.240 4.100 4.160 20,494 -0.01(-0.32%)
Apr 20, 2022 4.180 4.180 4.120 4.173 12,699 +0.08(+2.04%)
Apr 19, 2022 4.040 4.183 4.040 4.090 5,504 -0.13(-3.08%)
Apr 18, 2022 4.290 4.300 4.100 4.220 11,727 +0.00(+0.00%)
Apr 14, 2022 4.200 4.300 4.200 4.220 12,169 +0.02(+0.48%)
Apr 13, 2022 4.160 4.240 4.100 4.200 3,558 +0.00(+0.00%)
Apr 12, 2022 4.065 4.200 4.065 4.200 28,625 +0.07(+1.57%)
Apr 11, 2022 4.050 4.270 4.050 4.135 21,681 -0.06(-1.31%)
Apr 08, 2022 4.130 4.265 4.045 4.190 29,258 +0.03(+0.72%)
Apr 07, 2022 4.290 4.290 4.130 4.160 1,562 -0.08(-1.89%)
Apr 06, 2022 4.000 4.250 3.925 4.240 37,861 +0.20(+4.95%)
Apr 05, 2022 4.030 4.080 4.020 4.040 2,623 -0.00(-0.00%)
Apr 04, 2022 4.050 4.070 4.000 4.040 10,441 -0.04(-0.98%)
Apr 01, 2022 4.100 4.180 4.000 4.080 19,199 -0.13(-3.09%)
Mar 31, 2022 4.190 4.210 4.000 4.210 17,309 +0.08(+1.94%)
Mar 30, 2022 4.080 4.175 4.020 4.130 14,110 +0.06(+1.47%)
Mar 29, 2022 4.190 4.240 3.970 4.070 93,481 -0.12(-2.86%)
Mar 28, 2022 4.170 4.230 4.150 4.190 15,085 -0.01(-0.24%)
Mar 25, 2022 4.110 4.300 4.110 4.200 16,673 -0.09(-2.10%)
Mar 24, 2022 4.100 4.300 4.100 4.290 13,050 +0.20(+4.89%)
Mar 23, 2022 4.320 4.330 3.990 4.090 14,792 -0.23(-5.32%)
Mar 22, 2022 4.260 4.420 4.100 4.320 25,524 +0.11(+2.61%)
Mar 21, 2022 4.300 4.339 4.175 4.210 4,879 -0.08(-1.86%)
Mar 18, 2022 4.180 4.290 4.160 4.290 17,193 -0.01(-0.23%)
Mar 17, 2022 4.080 4.360 4.080 4.300 33,752 -0.02(-0.46%)
Mar 16, 2022 4.134 4.437 4.130 4.320 19,424 +0.02(+0.47%)
Mar 15, 2022 4.280 4.472 4.250 4.300 29,718 +0.00(+0.00%)
Mar 14, 2022 4.420 4.474 4.300 4.300 9,550 -0.10(-2.27%)
Mar 11, 2022 4.350 4.490 4.200 4.400 25,531 -0.10(-2.22%)
Mar 10, 2022 4.050 4.500 4.015 4.500 32,176 +0.43(+10.57%)
Mar 09, 2022 4.070 4.110 3.950 4.070 8,009 +0.01(+0.25%)
Mar 08, 2022 3.900 4.070 3.900 4.060 5,450 +0.02(+0.50%)
Mar 07, 2022 3.930 4.080 3.930 4.040 8,235 +0.01(+0.25%)
Mar 04, 2022 3.930 4.070 3.930 4.030 11,587 +0.06(+1.52%)
Mar 03, 2022 4.100 4.240 3.950 3.970 14,964 -0.09(-2.23%)
Mar 02, 2022 4.040 4.140 3.997 4.060 3,841 +0.12(+3.05%)
Mar 01, 2022 4.010 4.010 3.940 3.940 5,482 -0.10(-2.48%)
Feb 28, 2022 4.010 4.150 4.010 4.040 1,746 -0.14(-3.35%)
Feb 25, 2022 4.160 4.180 4.160 4.180 4,967 +0.11(+2.83%)
Feb 24, 2022 4.020 4.090 3.995 4.065 12,964 -0.03(-0.85%)
Feb 23, 2022 4.150 4.150 4.100 4.100 1,248 -0.10(-2.38%)
Feb 22, 2022 4.150 4.200 4.150 4.200 826 -0.00(-0.00%)
Feb 18, 2022 4.200 0 -0.04(-0.94%)
Feb 17, 2022 4.460 4.460 4.240 4.240 18,626 -0.22(-4.99%)
Feb 16, 2022 4.580 4.580 4.463 4.463 995 -0.02(-0.43%)
Feb 15, 2022 4.434 4.519 4.400 4.482 6,829 +0.17(+3.99%)
Feb 14, 2022 4.490 4.490 4.310 4.310 3,413 -0.15(-3.36%)
Feb 11, 2022 4.400 4.505 4.400 4.460 2,906 -0.01(-0.22%)
Feb 10, 2022 4.620 4.640 4.470 4.470 10,473 -0.20(-4.28%)
Feb 09, 2022 4.510 4.700 4.230 4.670 30,507 +0.20(+4.48%)
Feb 08, 2022 4.420 4.470 4.210 4.470 7,093 +0.13(+2.99%)
Feb 07, 2022 4.310 4.580 4.190 4.340 15,821 -0.09(-2.03%)
Feb 04, 2022 4.200 4.430 4.040 4.430 56,441 +0.18(+4.24%)
Feb 03, 2022 4.410 4.110 4.250 28,203 -0.20(-4.49%)
Feb 02, 2022 4.800 4.873 4.320 4.450 219,958 -0.45(-9.18%)
Feb 01, 2022 4.000 5.380 4.000 4.900 2,830,818 +0.90(+22.50%)
Jan 31, 2022 4.000 4.027 4.000 4.000 5,054 -0.02(-0.50%)
Jan 28, 2022 4.070 4.160 4.000 4.020 19,247 +0.02(+0.50%)
Jan 27, 2022 3.930 4.210 3.910 4.000 7,059 +0.06(+1.39%)
Jan 26, 2022 4.030 4.030 3.920 3.945 10,934 -0.09(-2.11%)
Jan 25, 2022 4.080 4.080 4.004 4.030 1,997 -0.04(-1.10%)
Jan 24, 2022 4.300 4.300 4.035 4.075 17,830 -0.23(-5.34%)
Jan 21, 2022 4.300 4.320 4.300 4.305 29,072 -0.02(-0.35%)
Jan 20, 2022 4.300 4.320 4.300 4.320 7,295 +0.01(+0.23%)
Jan 19, 2022 4.200 4.310 4.102 4.310 9,070 +0.07(+1.77%)
Jan 18, 2022 4.200 4.400 4.200 4.235 13,278 +0.02(+0.36%)
Jan 14, 2022 4.220 0 +0.02(+0.48%)
Jan 13, 2022 4.200 4.285 4.200 4.200 9,503 -0.12(-2.75%)
Jan 12, 2022 4.350 4.350 4.284 4.319 1,500 +0.08(+1.86%)
Jan 11, 2022 4.210 4.293 4.170 4.240 9,541 +0.19(+4.69%)
Jan 10, 2022 4.050 4.050 4.020 4.050 3,191 -0.21(-4.88%)
Jan 07, 2022 4.230 4.280 4.144 4.258 3,847 -0.02(-0.51%)
Jan 06, 2022 4.290 4.320 4.202 4.280 5,984 +0.17(+4.14%)
Jan 05, 2022 4.006 4.300 4.006 4.110 2,656 -0.01(-0.24%)
Jan 04, 2022 4.220 4.240 4.050 4.120 4,425 -0.09(-2.14%)
Jan 03, 2022 4.150 4.260 4.150 4.210 2,430 +0.28(+7.12%)
Dec 31, 2021 3.990 4.050 3.930 3.930 5,523 +0.02(+0.51%)
Dec 30, 2021 4.200 4.220 3.850 3.910 40,850 -0.09(-2.25%)
Dec 29, 2021 4.100 4.100 4.000 4.000 8,471 -0.20(-4.76%)
Dec 28, 2021 4.310 4.310 4.190 4.200 2,308 -0.05(-1.18%)
Dec 27, 2021 4.350 4.420 4.245 4.250 7,527 -0.17(-3.85%)
Dec 23, 2021 4.400 4.440 4.345 4.420 4,130 +0.03(+0.68%)
Dec 22, 2021 4.380 4.390 4.340 4.390 2,917 +0.15(+3.54%)
Dec 21, 2021 4.440 4.460 4.240 4.240 8,983 -0.07(-1.62%)
Dec 20, 2021 4.380 4.440 4.310 4.310 5,676 -0.16(-3.58%)
Dec 17, 2021 4.410 4.615 4.200 4.470 40,799 +0.06(+1.36%)
Dec 16, 2021 4.430 4.470 4.215 4.410 36,106 -0.02(-0.45%)
Dec 15, 2021 4.270 4.430 4.150 4.430 64,941 +0.27(+6.49%)
Dec 14, 2021 4.500 4.500 4.160 4.160 9,106 -0.01(-0.24%)
Dec 13, 2021 4.170 4.330 4.150 4.170 2,854 -0.10(-2.34%)
Dec 10, 2021 4.400 4.400 4.203 4.270 9,376 +0.08(+1.91%)
Dec 09, 2021 4.310 4.340 4.150 4.190 14,245 -0.15(-3.46%)
Dec 08, 2021 4.190 4.360 4.170 4.340 10,440 +0.06(+1.40%)
Dec 07, 2021 4.210 4.350 4.177 4.280 23,412 +0.08(+1.90%)
Dec 06, 2021 4.010 4.220 4.010 4.200 9,963 +0.18(+4.48%)
Dec 03, 2021 4.080 4.250 3.950 4.020 47,445 -0.35(-8.01%)
Dec 02, 2021 4.110 4.370 4.110 4.370 12,960 +0.25(+6.07%)
Dec 01, 2021 4.130 4.289 4.120 4.120 7,475 -0.08(-1.90%)
Nov 30, 2021 4.250 4.350 3.908 4.200 43,618 -0.06(-1.41%)
Nov 29, 2021 4.100 4.410 4.100 4.260 28,630 +0.20(+4.93%)
Nov 26, 2021 4.880 4.880 3.730 4.060 87,482 -0.43(-9.58%)
Nov 24, 2021 4.630 4.780 4.390 4.490 31,845 -0.18(-3.85%)
Nov 23, 2021 4.900 4.900 4.590 4.670 12,085 -0.07(-1.48%)
Nov 22, 2021 4.910 4.930 4.680 4.740 24,214 -0.19(-3.85%)
Nov 19, 2021 4.970 5.060 4.910 4.930 16,371 -0.02(-0.40%)
Nov 18, 2021 5.260 4.970 4.950 4.950 35,434 -0.31(-5.89%)
Nov 17, 2021 5.280 5.340 5.260 5.260 10,848 -0.03(-0.57%)
Nov 16, 2021 5.390 5.390 5.290 5.290 6,270 -0.23(-4.17%)
Nov 15, 2021 5.400 5.530 5.390 5.520 21,505 +0.31(+5.95%)
Nov 12, 2021 5.200 5.310 5.200 5.210 11,576 -0.11(-2.07%)
Nov 11, 2021 5.340 5.350 5.200 5.320 6,963 -0.14(-2.56%)
Nov 10, 2021 5.540 5.460 15,683 -0.02(-0.36%)
Nov 09, 2021 5.570 6.240 5.320 5.480 306,149 -0.01(-0.18%)
Nov 08, 2021 5.550 5.580 5.377 5.490 14,059 -0.14(-2.49%)
Nov 05, 2021 5.390 5.630 5.282 5.630 13,485 +0.23(+4.26%)
Nov 04, 2021 5.390 5.400 5.150 5.400 18,382 +0.01(+0.19%)
Nov 03, 2021 5.160 5.390 5.100 5.390 14,740 +0.17(+3.26%)
Nov 02, 2021 5.150 5.267 5.135 5.220 7,087 +0.03(+0.58%)
Nov 01, 2021 5.296 5.296 5.171 5.190 2,031 -0.06(-1.14%)
Oct 29, 2021 5.300 5.303 5.250 5.250 12,900 -0.02(-0.38%)
Oct 28, 2021 5.105 5.400 5.105 5.270 4,246 -0.06(-1.13%)
Oct 27, 2021 5.160 5.340 5.100 5.330 10,960 +0.07(+1.33%)
Oct 26, 2021 5.180 5.260 10,187 -0.11(-2.05%)
Oct 25, 2021 5.340 5.471 5.200 5.370 52,384 -0.07(-1.29%)
Oct 22, 2021 5.460 5.825 5.334 5.440 70,413 -0.04(-0.73%)
Oct 21, 2021 5.780 6.220 5.460 5.480 113,208 -0.22(-3.86%)
Oct 20, 2021 5.570 5.700 5.500 5.700 14,608 +0.23(+4.20%)
Oct 19, 2021 5.960 5.979 5.430 5.470 20,311 -0.21(-3.70%)
Oct 18, 2021 5.860 5.860 5.620 5.680 32,226 -0.18(-3.07%)
Oct 15, 2021 5.290 5.940 5.290 5.860 61,395 +0.60(+11.41%)
Oct 14, 2021 5.174 5.490 5.174 5.260 32,325 +0.20(+3.89%)
Oct 13, 2021 5.280 5.280 5.045 5.063 12,871 -0.21(-3.93%)
Oct 12, 2021 5.080 5.330 5.080 5.270 19,259 +0.14(+2.73%)
Oct 11, 2021 5.350 5.370 5.130 5.130 20,847 -0.07(-1.35%)
Oct 08, 2021 5.392 5.441 5.200 5.200 24,635 +0.04(+0.78%)
Oct 07, 2021 5.060 5.310 5.060 5.160 18,557 +0.06(+1.18%)
Oct 06, 2021 4.970 5.240 4.970 5.100 9,925 +0.08(+1.59%)
Oct 05, 2021 5.280 5.600 4.970 5.020 63,985 -0.18(-3.46%)
Oct 04, 2021 5.170 5.200 5.110 5.200 6,112 +0.03(+0.58%)
Oct 01, 2021 5.170 5.300 5.050 5.170 100,789 -0.01(-0.19%)
Sep 30, 2021 5.130 5.190 4.990 5.180 10,189 -0.01(-0.19%)
Sep 29, 2021 5.020 5.190 4.940 5.190 37,545 +0.18(+3.59%)
Sep 28, 2021 5.060 5.129 5.010 5.010 20,332 -0.05(-0.99%)
Sep 27, 2021 5.000 5.250 5.000 5.060 9,402 +0.06(+1.20%)
Sep 24, 2021 5.020 5.270 5.000 5.000 34,148 -0.04(-0.79%)
Sep 23, 2021 5.080 5.130 5.000 5.040 32,485 -0.08(-1.56%)
Sep 22, 2021 4.830 5.196 4.713 5.120 31,976 +0.28(+5.79%)
Sep 21, 2021 4.760 4.929 4.670 4.840 35,962 +0.04(+0.81%)
Sep 20, 2021 4.550 5.040 4.550 4.801 69,601 +0.29(+6.46%)
Sep 17, 2021 4.630 4.760 4.510 4.510 31,769 -0.12(-2.59%)
Sep 16, 2021 4.950 4.950 4.550 4.630 24,818 -0.08(-1.70%)
Sep 15, 2021 4.740 4.800 4.590 4.710 13,589 -0.02(-0.42%)
Sep 14, 2021 4.720 4.730 4.570 4.730 3,085 +0.01(+0.21%)
Sep 13, 2021 4.640 4.770 4.630 4.720 4,971 +0.05(+1.07%)
Sep 10, 2021 4.680 4.690 4.620 4.670 6,921 +0.07(+1.52%)
Sep 09, 2021 4.660 4.747 4.550 4.600 26,038 +0.05(+1.10%)
Sep 08, 2021 4.800 4.800 4.550 4.550 21,896 -0.23(-4.71%)
Sep 07, 2021 4.770 4.834 4.710 4.775 12,367 -0.01(-0.31%)
Sep 03, 2021 4.850 4.988 4.730 4.790 27,731 -0.09(-1.84%)
Sep 02, 2021 5.000 5.000 4.815 4.880 12,998 +0.00(+0.00%)
Sep 01, 2021 4.900 4.950 4.840 4.880 5,949 -0.13(-2.59%)
Aug 31, 2021 4.770 5.040 4.765 5.010 56,633 +0.27(+5.70%)
Aug 30, 2021 4.710 4.890 4.710 4.740 18,479 -0.11(-2.27%)
Aug 27, 2021 4.800 5.170 4.800 4.850 45,885 -0.05(-1.02%)
Aug 26, 2021 4.800 4.980 4.730 4.900 19,185 +0.08(+1.77%)
Aug 25, 2021 4.910 4.990 4.810 4.815 28,723 -0.11(-2.23%)
Aug 24, 2021 4.820 4.990 4.820 4.925 20,673 +0.00(+0.10%)
Aug 23, 2021 4.880 5.000 4.810 4.920 34,808 +0.07(+1.44%)
Aug 20, 2021 5.000 5.249 4.850 4.850 24,228 -0.07(-1.42%)
Aug 19, 2021 5.050 5.290 4.720 4.920 87,224 -0.20(-3.91%)
Aug 18, 2021 5.210 5.373 5.070 5.120 9,667 -0.17(-3.21%)
Aug 17, 2021 5.240 5.386 5.177 5.290 16,067 -0.01(-0.19%)
Aug 16, 2021 5.180 5.421 5.180 5.300 89,684 +0.03(+0.57%)
Aug 13, 2021 5.340 5.500 5.200 5.270 39,631 -0.18(-3.30%)
Aug 12, 2021 5.510 5.650 5.380 5.450 37,029 -0.19(-3.37%)
Aug 11, 2021 5.440 5.657 5.360 5.640 80,725 +0.20(+3.68%)
Aug 10, 2021 5.400 5.460 5.270 5.440 31,357 +0.04(+0.74%)
Aug 09, 2021 5.240 5.510 5.240 5.400 52,146 +0.16(+3.05%)
Aug 06, 2021 5.390 5.470 5.034 5.240 66,181 -0.09(-1.69%)
Aug 05, 2021 5.030 5.500 4.900 5.330 110,888 +0.28(+5.54%)
Aug 04, 2021 5.000 5.240 4.972 5.050 82,319 -0.08(-1.56%)
Aug 03, 2021 5.250 5.500 5.030 5.130 131,959 -0.18(-3.39%)
Aug 02, 2021 6.850 6.910 4.930 5.310 575,769 -1.60(-23.15%)
Jul 30, 2021 7.020 7.080 6.797 6.910 123,152 +0.02(+0.29%)
Jul 29, 2021 6.790 7.250 6.780 6.890 138,912 +0.13(+2.00%)
Jul 28, 2021 6.100 7.080 6.066 6.755 225,460 +0.66(+10.74%)
Jul 27, 2021 6.100 6.405 6.100 6.100 17,733 -0.02(-0.33%)
Jul 26, 2021 6.040 6.480 6.000 6.120 56,736 -0.13(-2.08%)
Jul 23, 2021 6.820 7.270 6.100 6.250 294,394 -0.55(-8.09%)
Jul 22, 2021 5.950 7.028 5.950 6.800 339,676 +0.87(+14.67%)
Jul 21, 2021 5.920 6.100 5.510 5.930 168,905 +0.04(+0.68%)
Jul 20, 2021 5.580 5.890 5.514 5.890 196,485 +0.48(+8.87%)
Jul 19, 2021 5.150 5.490 5.100 5.410 137,822 +0.28(+5.46%)
Jul 16, 2021 5.070 5.380 5.010 5.130 101,719 +0.03(+0.59%)
Jul 15, 2021 5.300 5.530 5.050 5.100 170,940 -0.17(-3.13%)
Jul 14, 2021 5.180 5.480 5.060 5.265 264,493 +0.09(+1.84%)
Jul 13, 2021 4.960 5.290 4.960 5.170 371,888 +0.06(+1.17%)
Jul 12, 2021 5.020 5.335 5.010 5.110 88,354 +0.06(+1.19%)
Jul 09, 2021 5.780 5.830 4.950 5.050 324,790 -0.35(-6.48%)
Jul 08, 2021 4.800 6.190 4.790 5.400 1,869,918 +0.55(+11.34%)
Jul 07, 2021 5.030 5.030 4.800 4.850 54,571 -0.06(-1.19%)
Jul 06, 2021 4.860 5.040 4.820 4.909 110,589 -0.02(-0.33%)
Jul 02, 2021 4.800 5.000 4.800 4.925 19,239 +0.17(+3.68%)
Jul 01, 2021 4.800 4.870 4.738 4.750 22,634 -0.07(-1.54%)
Jun 30, 2021 4.860 4.910 4.770 4.824 8,336 -0.02(-0.51%)
Jun 29, 2021 4.883 4.920 4.790 4.849 7,770 -0.02(-0.43%)
Jun 28, 2021 5.030 5.090 4.870 4.870 84,134 -0.08(-1.62%)
Jun 25, 2021 4.979 5.094 4.910 4.950 45,140 -0.09(-1.79%)
Jun 24, 2021 5.020 5.050 4.900 5.040 52,659 +0.05(+1.00%)
Jun 23, 2021 4.870 5.050 4.870 4.990 16,903 +0.05(+1.01%)
Jun 22, 2021 4.820 4.960 4.798 4.940 27,721 +0.11(+2.28%)
Jun 21, 2021 4.760 5.020 4.657 4.830 15,526 +0.05(+1.05%)
Jun 18, 2021 4.950 5.030 4.760 4.780 38,881 -0.22(-4.40%)
Jun 17, 2021 5.100 5.190 4.960 5.000 26,666 -0.10(-1.96%)
Jun 16, 2021 5.120 5.260 4.900 5.100 71,421 +0.10(+2.00%)
Jun 15, 2021 5.100 5.270 4.909 5.000 77,178 -0.10(-1.96%)
Jun 14, 2021 4.910 5.260 4.820 5.100 99,590 -0.01(-0.20%)
Jun 11, 2021 5.280 5.500 4.910 5.110 505,968 +0.09(+1.79%)
Jun 10, 2021 4.650 5.170 4.650 5.020 840,039 +0.52(+11.56%)
Jun 09, 2021 4.130 4.600 4.130 4.500 206,357 +0.44(+10.84%)
Jun 08, 2021 4.120 4.200 3.835 4.060 100,642 -0.03(-0.74%)
Jun 07, 2021 3.900 4.170 3.821 4.090 151,160 +0.14(+3.55%)
Jun 04, 2021 3.940 4.170 3.920 3.950 21,996 +0.01(+0.25%)
Jun 03, 2021 3.810 4.160 3.790 3.940 230,830 +0.08(+2.07%)
Jun 02, 2021 3.860 4.090 3.759 3.860 330,467 -0.05(-1.28%)
Jun 01, 2021 3.790 3.910 3.750 3.910 15,149 +0.19(+5.11%)
May 28, 2021 3.730 3.820 3.690 3.720 9,483 -0.03(-0.80%)
May 27, 2021 3.670 3.940 3.620 3.750 10,320 -0.05(-1.32%)
May 26, 2021 3.630 3.830 3.570 3.800 24,307 +0.07(+1.88%)
May 25, 2021 3.850 3.850 3.520 3.730 63,839 -0.08(-2.10%)
May 24, 2021 3.780 3.930 3.770 3.810 21,638 +0.02(+0.65%)
May 21, 2021 3.850 4.210 3.700 3.785 168,203 +0.12(+3.29%)
May 20, 2021 3.540 3.930 3.540 3.665 257,531 +0.16(+4.42%)
May 19, 2021 3.560 3.560 3.448 3.510 10,584 -0.05(-1.40%)
May 18, 2021 3.465 3.575 3.440 3.560 20,987 +0.13(+3.79%)
May 17, 2021 3.400 3.522 3.400 3.430 5,678 -0.06(-1.72%)
May 14, 2021 3.480 3.560 3.480 3.490 3,515 +0.05(+1.45%)
May 13, 2021 3.500 3.550 3.400 3.440 9,120 +0.00(+0.00%)
May 12, 2021 3.440 3.669 3.379 3.440 33,118 -0.26(-7.03%)
May 11, 2021 3.520 3.740 3.520 3.700 14,488 +0.02(+0.54%)
May 10, 2021 3.750 3.750 3.650 3.680 19,449 +0.06(+1.55%)
May 07, 2021 3.500 3.630 3.500 3.624 10,041 +0.08(+2.37%)
May 06, 2021 3.490 3.601 3.457 3.540 4,479 +0.05(+1.43%)
May 05, 2021 3.520 3.520 3.490 3.490 8,784 -0.02(-0.57%)
May 04, 2021 3.700 3.700 3.420 3.510 46,692 -0.26(-6.90%)
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.