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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.730 +0.080 (+4.85%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 10, 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 (%)
May 29, 2020 7.600 7.960 7.170 7.350 68,900 -0.25(-3.29%)
May 28, 2020 6.950 8.050 6.750 7.600 210,842 +0.78(+11.44%)
May 27, 2020 6.330 6.900 6.020 6.820 85,492 +0.66(+10.71%)
May 26, 2020 6.040 6.550 5.820 6.160 82,476 +0.35(+6.02%)
May 22, 2020 5.500 5.860 5.490 5.810 33,500 +0.23(+4.12%)
May 21, 2020 5.710 5.970 5.550 5.580 45,228 -0.13(-2.28%)
May 20, 2020 5.760 6.050 5.600 5.710 44,673 +0.00(+0.00%)
May 19, 2020 5.610 6.050 5.560 5.710 35,609 +0.21(+3.82%)
May 18, 2020 5.460 5.600 5.380 5.500 60,854 +0.31(+5.97%)
May 15, 2020 5.150 5.270 5.000 5.190 25,100 +0.14(+2.77%)
May 14, 2020 5.260 5.390 5.020 5.050 55,055 -0.33(-6.13%)
May 13, 2020 5.510 5.510 5.250 5.380 33,561 -0.13(-2.36%)
May 12, 2020 6.350 6.350 5.360 5.510 81,760 -0.71(-11.41%)
May 11, 2020 6.740 6.820 6.200 6.220 42,361 -0.73(-10.50%)
May 08, 2020 7.090 7.180 6.760 6.950 58,500 +0.13(+1.91%)
May 07, 2020 6.370 6.990 6.200 6.820 61,065 +0.62(+10.00%)
May 06, 2020 6.540 6.565 6.150 6.200 20,928 -0.20(-3.13%)
May 05, 2020 6.390 6.700 6.040 6.400 24,509 +0.19(+3.06%)
May 04, 2020 6.140 6.400 6.100 6.210 24,010 +0.00(+0.00%)
May 01, 2020 6.320 6.750 6.070 6.210 25,900 -0.20(-3.12%)
Apr 30, 2020 6.750 6.750 6.210 6.410 26,161 -0.19(-2.88%)
Apr 29, 2020 6.250 6.910 6.100 6.600 111,873 +0.46(+7.49%)
Apr 28, 2020 6.140 6.150 5.750 6.140 34,398 +0.27(+4.60%)
Apr 27, 2020 5.530 6.140 5.110 5.870 69,637 +0.46(+8.50%)
Apr 24, 2020 5.230 5.440 5.020 5.410 32,600 +0.17(+3.24%)
Apr 23, 2020 5.050 5.250 4.920 5.240 38,730 +0.21(+4.17%)
Apr 22, 2020 5.160 5.160 4.890 5.030 16,260 +0.08(+1.62%)
Apr 21, 2020 5.080 5.120 4.750 4.950 33,233 -0.22(-4.26%)
Apr 20, 2020 5.200 5.300 5.110 5.170 35,467 -0.09(-1.71%)
Apr 17, 2020 5.420 5.450 5.100 5.260 34,900 -0.03(-0.57%)
Apr 16, 2020 4.850 5.350 4.650 5.290 80,976 +0.45(+9.30%)
Apr 15, 2020 5.000 5.003 4.710 4.840 47,644 -0.19(-3.78%)
Apr 14, 2020 4.950 5.270 4.780 5.030 58,919 +0.14(+2.86%)
Apr 13, 2020 4.990 5.180 4.590 4.890 60,987 -0.11(-2.20%)
Apr 09, 2020 4.960 5.120 4.600 5.000 41,900 +0.20(+4.17%)
Apr 08, 2020 4.290 4.810 4.290 4.800 62,041 +0.49(+11.37%)
Apr 07, 2020 4.380 4.470 4.120 4.310 76,111 +0.21(+5.12%)
Apr 06, 2020 3.900 4.380 3.900 4.100 57,006 +0.38(+10.22%)
Apr 03, 2020 3.860 3.912 3.600 3.720 57,500 -0.21(-5.34%)
Apr 02, 2020 4.080 4.220 3.840 3.930 38,165 -0.13(-3.20%)
Apr 01, 2020 3.980 4.220 3.980 4.060 39,265 -0.13(-3.10%)
Mar 31, 2020 4.070 4.300 3.820 4.190 73,558 +0.14(+3.46%)
Mar 30, 2020 3.620 4.050 3.550 4.050 54,043 +0.50(+14.08%)
Mar 27, 2020 3.590 3.689 3.410 3.550 129,800 +0.00(+0.00%)
Mar 26, 2020 3.340 3.590 3.220 3.550 107,804 +0.21(+6.29%)
Mar 25, 2020 3.360 3.750 3.000 3.340 213,971 -0.05(-1.47%)
Mar 24, 2020 3.500 3.850 3.000 3.390 134,962 +0.19(+5.94%)
Mar 23, 2020 3.570 4.090 2.900 3.200 88,190 -0.38(-10.61%)
Mar 20, 2020 4.430 4.435 3.510 3.580 130,600 -0.78(-17.89%)
Mar 19, 2020 4.500 4.500 4.170 4.360 53,639 -0.17(-3.75%)
Mar 18, 2020 4.700 4.800 4.204 4.530 64,622 -0.44(-8.85%)
Mar 17, 2020 3.950 5.620 3.810 4.970 169,699 +1.20(+31.83%)
Mar 16, 2020 4.070 4.070 3.750 3.770 62,002 -0.43(-10.24%)
Mar 13, 2020 3.620 4.200 3.620 4.200 94,100 +0.78(+22.81%)
Mar 12, 2020 3.540 4.530 3.410 3.420 145,821 -0.60(-14.93%)
Mar 11, 2020 4.680 4.732 3.930 4.020 182,863 -0.67(-14.29%)
Mar 10, 2020 5.170 5.460 4.580 4.690 79,351 -0.34(-6.76%)
Mar 09, 2020 5.580 5.680 4.940 5.030 124,626 -0.87(-14.75%)
Mar 06, 2020 7.010 7.170 5.790 5.900 146,200 -1.55(-20.81%)
Mar 05, 2020 7.700 8.090 7.450 7.450 65,823 -0.52(-6.52%)
Mar 04, 2020 8.110 8.120 7.950 7.970 35,466 +0.10(+1.27%)
Mar 03, 2020 7.520 8.500 7.520 7.870 33,367 +0.28(+3.69%)
Mar 02, 2020 7.660 7.800 7.430 7.590 40,697 -0.04(-0.52%)
Feb 28, 2020 7.560 7.820 7.120 7.630 67,400 -0.07(-0.91%)
Feb 27, 2020 8.000 8.000 7.550 7.700 49,095 -0.35(-4.35%)
Feb 26, 2020 8.370 8.420 8.010 8.050 36,181 -0.19(-2.31%)
Feb 25, 2020 8.330 8.500 7.990 8.240 38,773 -0.05(-0.66%)
Feb 24, 2020 8.130 8.330 8.020 8.295 49,281 -0.18(-2.07%)
Feb 21, 2020 8.480 8.550 8.170 8.470 35,200 -0.02(-0.24%)
Feb 20, 2020 8.570 8.740 8.200 8.490 40,161 -0.11(-1.28%)
Feb 19, 2020 8.720 8.790 8.570 8.600 40,355 -0.11(-1.26%)
Feb 18, 2020 9.030 9.030 8.670 8.710 52,328 -0.45(-4.91%)
Feb 14, 2020 9.140 9.345 9.100 9.160 32,800 +0.01(+0.11%)
Feb 13, 2020 9.710 9.850 9.050 9.150 31,576 -0.63(-6.44%)
Feb 12, 2020 9.800 10.15 9.680 9.780 52,372 +0.05(+0.51%)
Feb 11, 2020 9.540 10.23 9.524 9.730 98,302 +0.28(+2.96%)
Feb 10, 2020 9.110 9.540 9.110 9.450 37,882 +0.29(+3.17%)
Feb 07, 2020 9.490 9.490 9.120 9.160 24,700 -0.30(-3.22%)
Feb 06, 2020 9.350 9.500 9.240 9.465 17,713 +0.16(+1.77%)
Feb 05, 2020 9.120 9.370 9.045 9.300 17,754 +0.26(+2.88%)
Feb 04, 2020 8.680 9.130 8.520 9.040 36,720 +0.36(+4.15%)
Feb 03, 2020 8.910 8.910 8.640 8.680 26,388 -0.18(-2.03%)
Jan 31, 2020 9.000 9.081 8.790 8.860 29,200 -0.15(-1.66%)
Jan 30, 2020 9.450 9.450 8.950 9.010 52,102 -0.53(-5.56%)
Jan 29, 2020 9.620 9.650 9.400 9.540 30,458 +0.00(+0.00%)
Jan 28, 2020 9.590 9.700 9.450 9.540 17,309 +0.04(+0.42%)
Jan 27, 2020 9.670 9.802 9.440 9.500 54,964 -0.47(-4.71%)
Jan 24, 2020 10.23 10.23 9.900 9.970 55,800 -0.24(-2.35%)
Jan 23, 2020 10.41 10.41 10.09 10.21 72,186 -0.22(-2.11%)
Jan 22, 2020 10.53 10.53 10.41 10.43 24,534 -0.10(-0.95%)
Jan 21, 2020 10.60 10.66 10.41 10.53 106,552 -0.07(-0.66%)
Jan 17, 2020 10.31 10.61 10.21 10.60 118,000 +0.29(+2.81%)
Jan 16, 2020 10.06 10.36 9.950 10.31 86,918 +0.25(+2.49%)
Jan 15, 2020 9.920 10.30 9.920 10.06 52,663 +0.15(+1.51%)
Jan 14, 2020 9.610 9.990 9.610 9.910 92,389 +0.30(+3.12%)
Jan 13, 2020 9.360 9.650 9.320 9.610 38,818 +0.26(+2.78%)
Jan 10, 2020 9.400 9.580 9.290 9.350 46,100 -0.03(-0.32%)
Jan 09, 2020 9.230 9.430 9.230 9.380 39,647 +0.16(+1.74%)
Jan 08, 2020 9.300 9.300 9.100 9.220 60,565 -0.02(-0.22%)
Jan 07, 2020 8.930 9.330 8.930 9.240 57,860 +0.30(+3.36%)
Jan 06, 2020 8.900 9.010 8.660 8.940 42,066 -0.01(-0.11%)
Jan 03, 2020 8.950 9.043 8.820 8.950 28,100 -0.10(-1.10%)
Jan 02, 2020 8.800 9.135 8.800 9.050 75,928 +0.19(+2.14%)
Dec 31, 2019 8.510 8.900 8.500 8.860 56,500 +0.29(+3.38%)
Dec 30, 2019 8.550 8.900 8.360 8.570 71,685 -0.02(-0.23%)
Dec 27, 2019 8.740 8.860 8.550 8.590 79,200 -0.11(-1.26%)
Dec 26, 2019 8.230 8.780 8.230 8.700 58,534 +0.38(+4.57%)
Dec 24, 2019 8.370 8.370 8.230 8.320 22,000 -0.05(-0.60%)
Dec 23, 2019 8.540 8.690 8.360 8.370 73,518 -0.23(-2.67%)
Dec 20, 2019 8.690 8.730 8.280 8.600 153,100 -0.06(-0.69%)
Dec 19, 2019 8.700 8.860 8.610 8.660 30,947 -0.11(-1.25%)
Dec 18, 2019 8.800 9.000 8.620 8.770 65,627 -0.02(-0.23%)
Dec 17, 2019 8.310 8.820 8.300 8.790 128,250 +0.48(+5.78%)
Dec 16, 2019 8.100 8.410 8.050 8.310 64,193 +0.27(+3.36%)
Dec 13, 2019 7.840 8.140 7.840 8.040 47,000 +0.19(+2.42%)
Dec 12, 2019 7.750 7.962 7.750 7.850 57,719 +0.11(+1.42%)
Dec 11, 2019 7.680 7.790 7.580 7.740 66,459 +0.10(+1.31%)
Dec 10, 2019 7.500 7.680 7.500 7.640 47,603 +0.14(+1.87%)
Dec 09, 2019 7.630 7.720 7.470 7.500 81,761 -0.14(-1.83%)
Dec 06, 2019 7.750 7.760 7.535 7.640 100,500 -0.06(-0.78%)
Dec 05, 2019 7.650 7.790 7.625 7.700 51,032 +0.07(+0.92%)
Dec 04, 2019 7.800 7.850 7.610 7.630 56,812 -0.20(-2.55%)
Dec 03, 2019 7.800 7.890 7.750 7.830 55,671 -0.07(-0.89%)
Dec 02, 2019 7.990 8.030 7.760 7.900 82,044 -0.07(-0.88%)
Nov 29, 2019 7.810 8.030 7.800 7.970 33,000 +0.07(+0.89%)
Nov 27, 2019 7.890 8.140 7.820 7.900 92,400 +0.06(+0.77%)
Nov 26, 2019 7.500 7.950 7.500 7.840 103,305 +0.37(+4.95%)
Nov 25, 2019 7.450 7.530 7.400 7.470 128,259 +0.03(+0.40%)
Nov 22, 2019 7.440 7.470 7.370 7.440 111,400 +0.19(+2.62%)
Nov 21, 2019 7.500 7.500 7.120 7.250 166,355 -0.15(-2.03%)
Nov 20, 2019 7.600 7.730 7.370 7.400 119,149 -0.19(-2.50%)
Nov 19, 2019 7.610 7.630 7.540 7.590 80,163 +0.01(+0.13%)
Nov 18, 2019 7.630 7.700 7.500 7.580 68,231 -0.12(-1.56%)
Nov 15, 2019 7.600 7.750 7.445 7.700 145,200 +0.19(+2.53%)
Nov 14, 2019 7.720 7.740 7.510 7.510 76,192 -0.24(-3.10%)
Nov 13, 2019 8.430 8.500 6.960 7.750 174,436 -0.55(-6.63%)
Nov 12, 2019 7.900 8.680 7.900 8.300 168,095 +0.44(+5.60%)
Nov 11, 2019 7.700 7.900 7.540 7.860 50,632 +0.16(+2.08%)
Nov 08, 2019 7.660 7.730 7.600 7.700 49,500 +0.04(+0.52%)
Nov 07, 2019 7.690 7.790 7.600 7.660 42,099 +0.00(+0.00%)
Nov 06, 2019 7.880 7.930 7.610 7.660 67,059 -0.18(-2.30%)
Nov 05, 2019 7.770 8.100 7.770 7.840 76,828 +0.08(+1.03%)
Nov 04, 2019 7.830 7.935 7.650 7.760 76,718 -0.02(-0.26%)
Nov 01, 2019 7.560 7.810 7.525 7.780 75,600 +0.25(+3.25%)
Oct 31, 2019 7.510 7.580 7.425 7.535 94,340 +0.02(+0.20%)
Oct 30, 2019 7.560 7.560 7.490 7.520 92,321 -0.03(-0.40%)
Oct 29, 2019 7.490 7.580 7.450 7.550 119,360 +0.04(+0.53%)
Oct 28, 2019 7.480 7.530 7.370 7.510 130,040 +0.03(+0.40%)
Oct 25, 2019 7.470 7.535 7.415 7.480 115,000 +0.04(+0.54%)
Oct 24, 2019 7.500 7.610 7.420 7.440 129,721 -0.06(-0.80%)
Oct 23, 2019 7.450 7.570 7.440 7.500 107,384 +0.06(+0.81%)
Oct 22, 2019 7.440 7.500 7.400 7.440 123,384 +0.03(+0.40%)
Oct 21, 2019 7.350 7.490 7.345 7.410 132,101 +0.06(+0.82%)
Oct 18, 2019 7.520 7.640 7.310 7.350 124,400 -0.17(-2.26%)
Oct 17, 2019 7.250 7.520 7.210 7.520 222,426 +0.39(+5.47%)
Oct 16, 2019 7.100 7.200 7.050 7.130 141,964 +0.08(+1.13%)
Oct 15, 2019 7.150 7.210 7.000 7.050 123,283 +0.02(+0.28%)
Oct 14, 2019 7.180 7.230 6.590 7.030 420,306 -0.06(-0.85%)
Oct 11, 2019 7.150 7.285 7.080 7.090 137,400 +0.01(+0.14%)
Oct 10, 2019 7.350 7.420 7.050 7.080 137,394 -0.22(-3.01%)
Oct 09, 2019 7.620 7.780 7.000 7.300 280,596 -0.34(-4.45%)
Oct 08, 2019 8.000 8.349 7.520 7.640 824,887 -1.98(-20.58%)
Oct 07, 2019 9.390 9.750 9.390 9.620 85,857 +0.23(+2.45%)
Oct 04, 2019 9.130 9.440 9.030 9.390 121,700 +0.39(+4.33%)
Oct 03, 2019 9.030 9.080 8.860 9.000 69,372 +0.00(+0.00%)
Oct 02, 2019 9.000 9.150 8.850 9.000 50,637 -0.09(-0.99%)
Oct 01, 2019 9.240 9.380 8.900 9.090 113,442 -0.07(-0.76%)
Sep 30, 2019 9.390 9.420 9.150 9.160 60,979 -0.27(-2.86%)
Sep 27, 2019 9.590 9.800 9.420 9.430 69,200 -0.14(-1.46%)
Sep 26, 2019 10.09 10.13 9.560 9.570 56,909 -0.45(-4.49%)
Sep 25, 2019 9.950 10.15 9.761 10.02 38,742 +0.15(+1.52%)
Sep 24, 2019 10.40 10.40 9.800 9.870 90,063 -0.48(-4.64%)
Sep 23, 2019 10.33 10.45 10.10 10.35 76,044 +0.18(+1.77%)
Sep 20, 2019 10.30 10.58 10.13 10.17 259,300 -0.17(-1.64%)
Sep 19, 2019 10.46 10.59 10.26 10.34 56,385 -0.09(-0.86%)
Sep 18, 2019 10.89 10.90 10.41 10.43 59,884 -0.41(-3.78%)
Sep 17, 2019 10.84 11.05 10.81 10.84 67,957 -0.01(-0.09%)
Sep 16, 2019 10.66 11.00 10.66 10.85 38,596 +0.10(+0.93%)
Sep 13, 2019 10.99 11.05 10.69 10.75 46,600 -0.21(-1.92%)
Sep 12, 2019 10.94 11.06 10.83 10.96 52,768 +0.15(+1.39%)
Sep 11, 2019 10.64 10.90 10.63 10.81 72,425 +0.33(+3.15%)
Sep 10, 2019 10.33 10.66 10.33 10.48 62,901 +0.22(+2.14%)
Sep 09, 2019 10.62 10.72 10.24 10.26 60,976 -0.22(-2.10%)
Sep 06, 2019 10.73 10.88 10.42 10.48 71,800 -0.25(-2.33%)
Sep 05, 2019 11.08 11.16 10.73 10.73 137,833 -0.09(-0.83%)
Sep 04, 2019 10.52 11.24 10.44 10.82 102,561 +0.41(+3.94%)
Sep 03, 2019 10.50 10.76 10.00 10.41 129,869 -0.26(-2.44%)
Aug 30, 2019 11.05 11.15 10.65 10.67 52,500 -0.38(-3.44%)
Aug 29, 2019 11.35 11.45 11.00 11.05 54,058 -0.20(-1.78%)
Aug 28, 2019 11.16 11.56 11.16 11.25 41,398 +0.08(+0.72%)
Aug 27, 2019 11.52 11.52 10.93 11.17 53,090 -0.22(-1.93%)
Aug 26, 2019 11.20 11.53 11.00 11.39 74,660 +0.28(+2.52%)
Aug 23, 2019 11.43 11.43 10.38 11.11 306,400 -0.30(-2.63%)
Aug 22, 2019 11.55 11.55 11.15 11.41 31,643 -0.13(-1.13%)
Aug 21, 2019 11.47 11.84 11.47 11.54 80,074 +0.19(+1.67%)
Aug 20, 2019 11.59 11.63 11.22 11.35 41,103 -0.16(-1.39%)
Aug 19, 2019 11.90 11.90 11.43 11.51 61,022 -0.20(-1.71%)
Aug 16, 2019 10.58 11.91 10.58 11.71 259,400 +1.26(+12.06%)
Aug 15, 2019 10.81 10.91 10.44 10.45 79,339 -0.25(-2.34%)
Aug 14, 2019 10.40 10.83 10.26 10.70 126,005 +0.30(+2.88%)
Aug 13, 2019 10.05 10.73 9.960 10.40 58,232 +0.48(+4.84%)
Aug 12, 2019 9.850 9.970 9.490 9.920 209,504 +0.02(+0.20%)
Aug 09, 2019 10.06 10.06 9.830 9.900 43,100 -0.21(-2.08%)
Aug 08, 2019 10.07 10.25 9.970 10.11 92,445 +0.04(+0.40%)
Aug 07, 2019 9.810 10.38 9.758 10.07 110,150 +0.19(+1.92%)
Aug 06, 2019 9.950 10.48 9.700 9.880 327,153 -0.01(-0.10%)
Aug 05, 2019 10.00 10.00 9.820 9.890 156,790 -0.17(-1.69%)
Aug 02, 2019 10.30 10.33 9.870 10.06 47,900 -0.20(-1.95%)
Aug 01, 2019 10.10 10.91 10.10 10.26 87,026 +0.19(+1.89%)
Jul 31, 2019 10.50 10.82 10.07 10.07 31,293 -0.30(-2.89%)
Jul 30, 2019 10.66 10.89 10.31 10.37 31,037 -0.27(-2.54%)
Jul 29, 2019 10.54 10.90 10.52 10.64 47,632 +0.08(+0.76%)
Jul 26, 2019 10.64 10.76 10.40 10.56 52,200 -0.01(-0.09%)
Jul 25, 2019 10.73 10.97 10.53 10.57 203,763 -0.24(-2.22%)
Jul 24, 2019 10.69 10.93 10.40 10.81 49,599 +0.10(+0.93%)
Jul 23, 2019 11.00 11.14 10.65 10.71 33,627 -0.28(-2.55%)
Jul 22, 2019 11.23 11.24 10.93 10.99 58,004 -0.25(-2.22%)
Jul 19, 2019 11.81 12.00 11.13 11.24 43,900 -0.56(-4.75%)
Jul 18, 2019 11.49 12.00 11.49 11.80 122,036 +0.29(+2.52%)
Jul 17, 2019 11.71 11.82 11.11 11.51 234,530 -0.12(-1.03%)
Jul 16, 2019 12.46 12.46 11.56 11.63 65,068 -0.77(-6.21%)
Jul 15, 2019 12.49 12.79 12.30 12.40 84,777 -0.08(-0.64%)
Jul 12, 2019 12.50 12.56 12.45 12.48 62,000 -0.02(-0.16%)
Jul 11, 2019 12.92 12.99 12.36 12.50 80,692 -0.30(-2.34%)
Jul 10, 2019 12.88 12.98 12.68 12.80 44,852 +0.00(+0.00%)
Jul 09, 2019 12.71 12.86 12.61 12.80 53,784 +0.19(+1.51%)
Jul 08, 2019 12.90 12.98 12.60 12.61 83,461 -0.26(-2.02%)
Jul 05, 2019 12.90 13.00 12.66 12.87 34,400 -0.05(-0.39%)
Jul 03, 2019 12.98 12.98 12.73 12.92 31,200 -0.03(-0.23%)
Jul 02, 2019 12.80 13.14 12.80 12.95 29,751 +0.11(+0.86%)
Jul 01, 2019 13.11 13.33 12.75 12.84 61,319 -0.15(-1.15%)
Jun 28, 2019 12.95 13.15 12.70 12.99 308,600 +0.09(+0.70%)
Jun 27, 2019 12.44 13.18 12.32 12.90 259,010 +0.49(+3.95%)
Jun 26, 2019 12.62 12.68 12.40 12.41 17,592 -0.19(-1.51%)
Jun 25, 2019 12.67 12.83 12.59 12.60 17,621 -0.12(-0.94%)
Jun 24, 2019 12.65 12.87 12.12 12.72 79,834 +0.02(+0.16%)
Jun 21, 2019 12.64 12.86 12.28 12.70 61,900 -0.02(-0.16%)
Jun 20, 2019 12.86 12.90 12.68 12.72 30,304 -0.08(-0.63%)
Jun 19, 2019 12.94 13.06 12.68 12.80 38,049 -0.05(-0.39%)
Jun 18, 2019 12.77 13.03 12.63 12.85 26,538 -0.10(-0.77%)
Jun 17, 2019 12.96 13.06 12.74 12.95 50,123 -0.02(-0.15%)
Jun 14, 2019 13.02 13.17 12.87 12.97 22,100 -0.13(-0.99%)
Jun 13, 2019 13.00 13.34 12.57 13.10 52,879 +0.31(+2.42%)
Jun 12, 2019 13.05 13.15 12.79 12.79 61,398 -0.35(-2.66%)
Jun 11, 2019 13.29 13.44 12.88 13.14 62,449 -0.09(-0.68%)
Jun 10, 2019 13.52 13.64 13.21 13.23 53,629 -0.26(-1.93%)
Jun 07, 2019 13.06 13.49 13.06 13.49 29,900 +0.34(+2.59%)
Jun 06, 2019 13.64 13.75 13.00 13.15 67,311 -0.60(-4.36%)
Jun 05, 2019 13.89 13.89 13.49 13.75 45,532 -0.02(-0.15%)
Jun 04, 2019 13.20 14.00 13.07 13.77 174,855 +0.57(+4.32%)
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.