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

Gri Bio Inc (NQ: GRI )

0.8780 +0.0510 (+6.17%)
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 (%)
May 31, 2024 0.3090 0.3180 0.2910 0.3020 185,626 -0.03(-8.73%)
May 30, 2024 0.3300 0.3365 0.3011 0.3309 335,303 +0.01(+1.82%)
May 29, 2024 0.3250 0.3390 0.3000 0.3250 567,767 +0.01(+3.17%)
May 28, 2024 0.3300 0.3300 0.3007 0.3150 361,698 -0.00(-0.94%)
May 24, 2024 0.3891 0.3900 0.2882 0.3180 1,174,173 -0.09(-23.00%)
May 23, 2024 0.4222 0.4400 0.4050 0.4130 469,215 -0.04(-9.03%)
May 22, 2024 0.4200 0.4700 0.4010 0.4540 659,728 +0.04(+9.53%)
May 21, 2024 0.4602 0.4798 0.4011 0.4145 3,173,859 -0.02(-3.60%)
May 20, 2024 0.4302 0.4600 0.4000 0.4300 2,506,056 +0.01(+2.38%)
May 17, 2024 0.4519 0.4519 0.4130 0.4200 254,519 +0.01(+1.82%)
May 16, 2024 0.4098 0.4300 0.4050 0.4125 96,905 +0.01(+2.94%)
May 15, 2024 0.4150 0.4175 0.4000 0.4007 107,579 -0.00(-1.18%)
May 14, 2024 0.4100 0.4301 0.4050 0.4055 299,805 -0.00(-0.61%)
May 13, 2024 0.3950 0.4200 0.3950 0.4080 81,580 -0.00(-0.49%)
May 10, 2024 0.4100 0.4199 0.3920 0.4100 43,425 +0.00(+0.20%)
May 09, 2024 0.4000 0.4200 0.3900 0.4092 164,073 +0.02(+4.90%)
May 08, 2024 0.4190 0.4190 0.3900 0.3901 104,476 -0.01(-2.23%)
May 07, 2024 0.4200 0.4200 0.3750 0.3990 132,427 -0.02(-4.34%)
May 06, 2024 0.4093 0.4360 0.4010 0.4171 74,246 +0.01(+1.73%)
May 03, 2024 0.4450 0.4500 0.4004 0.4100 86,461 -0.02(-4.43%)
May 02, 2024 0.4300 0.4440 0.4180 0.4290 66,123 +0.00(+1.16%)
May 01, 2024 0.4230 0.4430 0.4100 0.4241 89,264 -0.00(-1.03%)
Apr 30, 2024 0.4489 0.4489 0.4208 0.4285 38,868 -0.00(-0.37%)
Apr 29, 2024 0.4301 0.4492 0.4200 0.4301 77,749 +0.00(+0.02%)
Apr 26, 2024 0.4490 0.4620 0.4202 0.4300 62,259 -0.00(-0.05%)
Apr 25, 2024 0.4243 0.4420 0.4220 0.4302 25,078 -0.01(-1.65%)
Apr 24, 2024 0.4335 0.4525 0.4115 0.4374 118,053 -0.01(-2.13%)
Apr 23, 2024 0.4511 0.4755 0.4250 0.4469 143,359 -0.01(-2.85%)
Apr 22, 2024 0.5168 0.5299 0.4210 0.4600 393,933 -0.07(-12.86%)
Apr 19, 2024 0.5300 0.5900 0.5080 0.5279 437,247 +0.01(+2.03%)
Apr 18, 2024 0.5200 0.5289 0.5050 0.5174 45,867 +0.01(+1.45%)
Apr 17, 2024 0.5204 0.5278 0.5100 0.5100 56,533 -0.01(-2.54%)
Apr 16, 2024 0.5605 0.5627 0.5202 0.5233 185,681 -0.01(-1.25%)
Apr 15, 2024 0.5343 0.5399 0.5200 0.5299 24,303 +0.02(+3.78%)
Apr 12, 2024 0.5500 0.5500 0.5106 0.5106 34,113 +0.00(+0.12%)
Apr 11, 2024 0.5280 0.5418 0.5100 0.5100 57,355 -0.02(-3.04%)
Apr 10, 2024 0.5573 0.5600 0.5260 0.5260 64,002 -0.03(-6.04%)
Apr 09, 2024 0.5300 0.5800 0.5300 0.5598 137,015 +0.01(+2.57%)
Apr 08, 2024 0.5200 0.5458 0.5200 0.5458 169,987 +0.03(+5.16%)
Apr 05, 2024 0.5350 0.5400 0.5039 0.5190 54,465 -0.01(-2.63%)
Apr 04, 2024 0.5373 0.5500 0.5031 0.5330 93,731 +0.01(+1.33%)
Apr 03, 2024 0.5801 0.5810 0.5050 0.5260 262,064 -0.03(-4.88%)
Apr 02, 2024 0.7499 0.7499 0.5420 0.5530 440,809 -0.20(-26.26%)
Apr 01, 2024 0.7760 0.7805 0.7265 0.7499 125,949 -0.01(-1.33%)
Mar 28, 2024 0.7610 0.7999 0.7600 0.7600 126,914 -0.02(-2.06%)
Mar 27, 2024 0.7750 0.8000 0.7525 0.7760 81,440 +0.02(+3.12%)
Mar 26, 2024 0.7701 0.7950 0.7509 0.7525 63,508 -0.02(-2.95%)
Mar 25, 2024 0.7800 0.8000 0.7550 0.7754 116,468 -0.01(-0.97%)
Mar 22, 2024 0.8140 0.8300 0.7710 0.7830 136,567 -0.00(-0.38%)
Mar 21, 2024 0.7900 0.8155 0.7600 0.7860 81,802 -0.01(-1.26%)
Mar 20, 2024 0.7600 0.8460 0.7555 0.7960 273,215 +0.04(+5.36%)
Mar 19, 2024 0.7500 0.7727 0.7500 0.7555 129,526 +0.00(+0.07%)
Mar 18, 2024 0.7700 0.7727 0.7500 0.7550 170,641 -0.02(-2.29%)
Mar 15, 2024 0.7750 0.7949 0.7600 0.7727 116,667 -0.00(-0.43%)
Mar 14, 2024 0.8160 0.8160 0.7541 0.7760 877,101 -0.03(-3.67%)
Mar 13, 2024 0.8100 0.8399 0.8000 0.8056 90,113 -0.04(-4.66%)
Mar 12, 2024 0.8500 0.8585 0.8200 0.8450 69,115 -0.00(-0.35%)
Mar 11, 2024 0.9000 0.9150 0.8210 0.8480 182,406 -0.03(-3.42%)
Mar 08, 2024 0.8153 0.8800 0.7910 0.8780 297,498 +0.07(+8.84%)
Mar 07, 2024 0.8000 0.8149 0.7900 0.8067 117,944 -0.01(-1.02%)
Mar 06, 2024 0.8100 0.8682 0.7800 0.8150 116,428 +0.00(+0.62%)
Mar 05, 2024 0.8400 0.8684 0.8050 0.8100 202,266 -0.03(-3.26%)
Mar 04, 2024 0.8505 0.8597 0.8000 0.8373 648,869 +0.02(+2.11%)
Mar 01, 2024 0.8287 0.8453 0.8000 0.8200 121,164 +0.02(+2.44%)
Feb 29, 2024 0.8100 0.8500 0.8000 0.8005 141,266 -0.03(-4.13%)
Feb 28, 2024 0.8500 0.8500 0.8001 0.8350 106,583 +0.02(+2.82%)
Feb 27, 2024 0.8610 0.8777 0.7926 0.8121 273,129 -0.07(-7.72%)
Feb 26, 2024 0.9200 0.9470 0.8400 0.8800 365,868 +0.01(+0.88%)
Feb 23, 2024 0.7858 0.9200 0.7510 0.8723 843,355 +0.03(+3.23%)
Feb 22, 2024 1.050 1.050 0.8100 0.8450 7,769,537 -0.11(-11.98%)
Feb 21, 2024 0.9600 0.9900 0.9600 0.9600 195,720 -0.01(-1.03%)
Feb 20, 2024 1.040 1.055 0.9600 0.9700 180,599 -0.07(-6.73%)
Feb 16, 2024 1.030 1.130 1.000 1.040 157,152 -0.02(-1.89%)
Feb 15, 2024 1.100 1.100 0.9900 1.060 145,113 -0.04(-3.64%)
Feb 14, 2024 1.150 1.200 1.020 1.100 242,563 -0.04(-3.51%)
Feb 13, 2024 1.230 1.245 1.110 1.140 273,521 -0.07(-5.79%)
Feb 12, 2024 1.320 1.380 1.150 1.210 378,385 -0.13(-9.70%)
Feb 09, 2024 1.240 1.620 1.240 1.340 969,892 +0.09(+7.20%)
Feb 08, 2024 1.150 1.270 1.080 1.250 295,059 +0.05(+4.17%)
Feb 07, 2024 1.300 1.300 1.150 1.200 312,743 -0.12(-9.09%)
Feb 06, 2024 1.340 1.490 1.250 1.320 418,729 +0.00(+0.00%)
Feb 05, 2024 1.350 1.370 1.100 1.320 560,323 -0.12(-8.33%)
Feb 02, 2024 1.650 1.730 1.350 1.440 4,477,189 -0.51(-26.15%)
Feb 01, 2024 1.800 4.890 1.520 1.950 20,308,792 +0.33(+20.37%)
Jan 31, 2024 2.710 2.790 1.610 1.620 326,121 -1.25(-43.55%)
Jan 30, 2024 2.620 5.000 2.620 2.870 1,900,747 +2.49(+651.31%)
Jan 29, 2024 0.2863 0.4200 0.2863 0.3820 1,754,654 +0.09(+29.40%)
Jan 26, 2024 0.2700 0.3000 0.2700 0.2952 286,682 +0.02(+5.62%)
Jan 25, 2024 0.2700 0.2797 0.2700 0.2795 37,746 +0.02(+7.21%)
Jan 24, 2024 0.2900 0.2900 0.2510 0.2607 69,780 -0.02(-5.88%)
Jan 23, 2024 0.2900 0.3000 0.2701 0.2770 33,014 -0.01(-4.48%)
Jan 22, 2024 0.2900 0.3000 0.2548 0.2900 75,318 +0.02(+6.62%)
Jan 19, 2024 0.3000 0.3020 0.2505 0.2720 119,749 -0.01(-4.86%)
Jan 18, 2024 0.3100 0.3100 0.2800 0.2859 72,448 -0.00(-1.41%)
Jan 17, 2024 0.3100 0.3200 0.2900 0.2900 53,492 -0.00(-0.34%)
Jan 16, 2024 0.3150 0.3152 0.2906 0.2910 72,976 -0.02(-7.68%)
Jan 12, 2024 0.3250 0.3349 0.2838 0.3152 194,738 -0.01(-1.93%)
Jan 11, 2024 0.3450 0.3450 0.3210 0.3214 43,999 -0.00(-1.11%)
Jan 10, 2024 0.3580 0.3580 0.3216 0.3250 73,234 -0.03(-7.35%)
Jan 09, 2024 0.3300 0.3590 0.3260 0.3508 86,531 +0.02(+7.61%)
Jan 08, 2024 0.3300 0.3349 0.3250 0.3260 44,101 -0.00(-0.15%)
Jan 05, 2024 0.3275 0.3350 0.3203 0.3265 91,024 +0.00(+0.43%)
Jan 04, 2024 0.3425 0.3500 0.3203 0.3251 74,428 -0.00(-1.48%)
Jan 03, 2024 0.3580 0.3670 0.3300 0.3300 94,790 -0.02(-7.04%)
Jan 02, 2024 0.3550 0.3800 0.3409 0.3550 109,320 -0.03(-7.79%)
Dec 29, 2023 0.3788 0.4000 0.3510 0.3850 284,722 -0.00(-1.00%)
Dec 28, 2023 0.3500 0.3900 0.3400 0.3889 245,923 +0.04(+12.95%)
Dec 27, 2023 0.3400 0.3500 0.3300 0.3443 185,395 +0.01(+1.92%)
Dec 26, 2023 0.3299 0.3466 0.3200 0.3378 215,386 +0.01(+2.39%)
Dec 22, 2023 0.3700 0.3705 0.3200 0.3299 386,746 -0.04(-11.10%)
Dec 21, 2023 0.3885 0.3900 0.3600 0.3711 181,135 -0.03(-8.35%)
Dec 20, 2023 0.4320 0.4326 0.3800 0.4049 250,911 -0.01(-1.72%)
Dec 19, 2023 0.4100 0.4390 0.4100 0.4120 173,357 -0.02(-5.59%)
Dec 18, 2023 0.4500 0.4600 0.4200 0.4364 51,976 -0.00(-0.73%)
Dec 15, 2023 0.4300 0.4559 0.4295 0.4396 71,267 +0.01(+2.47%)
Dec 14, 2023 0.4200 0.4350 0.3900 0.4290 87,457 +0.02(+4.13%)
Dec 13, 2023 0.3850 0.4400 0.3700 0.4120 130,975 +0.02(+4.17%)
Dec 12, 2023 0.4437 0.4650 0.3563 0.3955 218,083 -0.05(-12.09%)
Dec 11, 2023 0.5100 0.5100 0.4400 0.4499 206,584 -0.05(-10.02%)
Dec 08, 2023 0.5389 0.5395 0.4900 0.5000 236,672 -0.06(-10.01%)
Dec 07, 2023 0.5098 0.5888 0.4900 0.5556 350,930 +0.04(+7.45%)
Dec 06, 2023 0.5430 0.5430 0.4800 0.5171 472,648 -0.03(-5.98%)
Dec 05, 2023 0.6353 0.6479 0.5231 0.5500 1,606,993 -0.19(-25.39%)
Dec 04, 2023 0.6593 1.168 0.6410 0.7372 3,518,074 -0.03(-3.52%)
Dec 01, 2023 0.5968 0.9200 0.5055 0.7641 4,742,575 +0.15(+25.06%)
Nov 30, 2023 0.7100 0.7200 0.5500 0.6110 1,576,989 +0.00(+0.49%)
Nov 29, 2023 0.5000 0.6719 0.4749 0.6080 1,257,345 +0.09(+16.92%)
Nov 28, 2023 0.5800 0.5800 0.4880 0.5200 1,102,276 -0.13(-20.00%)
Nov 27, 2023 0.8500 0.8500 0.6500 0.6500 3,724,618 -0.10(-13.33%)
Nov 24, 2023 0.7979 0.8384 0.7150 0.7500 184,505 -0.06(-7.54%)
Nov 22, 2023 0.9696 0.9900 0.7600 0.8112 475,059 -0.19(-18.85%)
Nov 21, 2023 1.050 1.080 0.9337 0.9996 204,752 -0.03(-2.95%)
Nov 20, 2023 1.100 1.120 1.020 1.030 74,843 -0.06(-5.17%)
Nov 17, 2023 1.110 1.140 0.9800 1.086 183,194 +0.02(+2.09%)
Nov 16, 2023 1.120 1.130 0.9998 1.064 176,857 -0.05(-4.15%)
Nov 15, 2023 1.180 1.220 1.030 1.110 126,744 -0.08(-6.49%)
Nov 14, 2023 1.210 1.252 1.100 1.187 118,720 +0.01(+0.59%)
Nov 13, 2023 1.210 1.270 1.150 1.180 110,778 -0.08(-6.35%)
Nov 10, 2023 1.300 1.308 1.150 1.260 130,654 -0.01(-0.79%)
Nov 09, 2023 1.240 1.480 1.110 1.270 820,268 +0.04(+3.67%)
Nov 08, 2023 1.220 1.350 1.200 1.225 179,775 +0.01(+0.41%)
Nov 07, 2023 1.280 1.290 1.160 1.220 70,994 +0.01(+0.83%)
Nov 06, 2023 1.170 1.248 1.170 1.210 39,028 +0.00(+0.00%)
Nov 03, 2023 1.260 1.260 1.163 1.210 37,187 -0.01(-0.82%)
Nov 02, 2023 1.220 1.260 1.180 1.220 27,351 +0.02(+1.67%)
Nov 01, 2023 1.170 1.280 1.160 1.200 30,999 -0.02(-1.64%)
Oct 31, 2023 1.140 1.280 1.140 1.220 21,097 +0.06(+5.17%)
Oct 30, 2023 1.190 1.260 1.120 1.160 27,534 +0.02(+1.75%)
Oct 27, 2023 1.199 1.199 1.110 1.140 30,264 +0.01(+0.88%)
Oct 26, 2023 1.110 1.191 1.030 1.130 52,204 +0.05(+5.12%)
Oct 25, 2023 1.090 1.170 1.040 1.075 39,999 -0.02(-1.38%)
Oct 24, 2023 1.090 1.200 1.070 1.090 52,698 -0.01(-1.36%)
Oct 23, 2023 1.130 1.169 1.080 1.105 35,359 -0.04(-3.91%)
Oct 20, 2023 1.240 1.240 1.140 1.150 63,841 -0.05(-4.17%)
Oct 19, 2023 1.230 1.320 1.050 1.200 191,405 -0.01(-0.83%)
Oct 18, 2023 1.250 1.250 1.120 1.210 159,491 -0.07(-5.47%)
Oct 17, 2023 1.490 1.570 1.260 1.280 733,012 -0.21(-14.09%)
Oct 16, 2023 1.500 1.549 1.465 1.490 13,471 +0.00(+0.00%)
Oct 13, 2023 1.470 1.580 1.470 1.490 12,651 -0.01(-0.67%)
Oct 12, 2023 1.550 1.700 1.470 1.500 29,847 +0.00(+0.00%)
Oct 11, 2023 1.510 1.590 1.455 1.500 47,028 -0.01(-0.99%)
Oct 10, 2023 1.510 1.600 1.430 1.515 107,765 -0.05(-2.88%)
Oct 09, 2023 1.530 1.700 1.530 1.560 14,968 -0.01(-0.64%)
Oct 06, 2023 1.650 1.679 1.460 1.570 53,193 -0.11(-6.54%)
Oct 05, 2023 1.780 1.780 1.650 1.680 128,621 -0.03(-1.75%)
Oct 04, 2023 1.670 1.710 1.650 1.710 24,007 +0.06(+3.64%)
Oct 03, 2023 1.700 1.740 1.630 1.650 40,172 +0.00(+0.00%)
Oct 02, 2023 1.610 1.760 1.570 1.650 100,013 +0.10(+6.45%)
Sep 29, 2023 1.610 1.740 1.540 1.550 95,017 -0.11(-6.91%)
Sep 28, 2023 1.660 1.690 1.635 1.665 41,934 -0.02(-1.48%)
Sep 27, 2023 1.660 1.780 1.660 1.690 84,506 -0.01(-0.59%)
Sep 26, 2023 1.570 1.700 1.570 1.700 93,207 +0.17(+11.11%)
Sep 25, 2023 1.570 1.545 1.500 1.530 54,492 +0.00(+0.00%)
Sep 22, 2023 1.460 1.550 1.460 1.530 16,979 +0.02(+0.99%)
Sep 21, 2023 1.590 1.590 1.410 1.515 105,365 -0.03(-1.94%)
Sep 20, 2023 1.460 1.600 1.430 1.545 155,018 +0.03(+2.32%)
Sep 19, 2023 1.450 1.510 1.430 1.510 46,446 +0.06(+4.50%)
Sep 18, 2023 1.520 1.527 1.300 1.445 134,073 +0.05(+3.21%)
Sep 15, 2023 1.450 1.480 1.380 1.400 185,238 +0.06(+4.48%)
Sep 14, 2023 1.430 1.430 1.310 1.340 109,999 +0.03(+2.29%)
Sep 13, 2023 1.460 1.490 1.300 1.310 211,909 +0.05(+3.83%)
Sep 12, 2023 1.160 1.289 1.150 1.262 135,955 +0.08(+6.92%)
Sep 11, 2023 1.170 1.180 25,839 +0.02(+1.38%)
Sep 06, 2023 1.164 0 -0.02(-1.36%)
Sep 05, 2023 1.200 1.320 1.091 1.180 102,162 -0.08(-6.35%)
Sep 01, 2023 1.350 2.070 1.180 1.260 1,940,508 -0.01(-0.79%)
Aug 31, 2023 1.360 1.390 1.210 1.270 22,617 -0.05(-3.79%)
Aug 30, 2023 1.260 1.380 1.252 1.320 31,213 +0.03(+2.33%)
Aug 29, 2023 1.170 1.436 1.150 1.290 79,793 +0.07(+5.74%)
Aug 28, 2023 1.200 1.330 1.200 1.220 59,700 -0.08(-6.05%)
Aug 25, 2023 1.570 1.670 1.140 1.299 134,811 -0.18(-12.26%)
Aug 24, 2023 1.920 1.930 1.419 1.480 310,660 -0.51(-25.63%)
Aug 23, 2023 3.600 3.686 1.960 1.990 2,337,579 -0.69(-25.75%)
Aug 22, 2023 2.760 2.850 2.680 2.680 1,479 -0.07(-2.55%)
Aug 21, 2023 2.710 2.760 2.700 2.750 3,282 -0.04(-1.43%)
Aug 18, 2023 2.590 2.850 2.590 2.790 11,484 +0.04(+1.54%)
Aug 17, 2023 2.580 2.750 2.520 2.748 8,001 +0.16(+6.09%)
Aug 16, 2023 2.740 2.800 2.590 2.590 8,764 -0.09(-3.36%)
Aug 15, 2023 2.650 2.690 2.600 2.680 4,550 -0.13(-4.59%)
Aug 14, 2023 2.593 2.820 2.593 2.809 1,819 +0.09(+3.23%)
Aug 11, 2023 2.790 2.790 2.710 2.721 1,523 -0.18(-6.17%)
Aug 10, 2023 2.830 2.900 2.821 2.900 4,043 +0.13(+4.69%)
Aug 09, 2023 3.150 3.200 2.625 2.770 7,727 -0.42(-13.17%)
Aug 08, 2023 3.380 3.430 3.190 3.190 20,961 -0.26(-7.54%)
Aug 07, 2023 3.720 3.720 3.410 3.450 10,484 -0.05(-1.43%)
Aug 04, 2023 3.500 3.500 3.500 3.500 1,572 +0.00(+0.00%)
Aug 03, 2023 3.490 3.500 3.400 3.500 3,373 +0.07(+2.04%)
Aug 02, 2023 3.401 3.510 3.401 3.430 994 -0.07(-2.14%)
Aug 01, 2023 3.620 3.670 3.350 3.505 21,013 -0.08(-2.34%)
Jul 31, 2023 3.390 3.590 3.390 3.589 2,491 +0.11(+3.13%)
Jul 28, 2023 3.520 3.770 3.480 3.480 4,626 -0.12(-3.33%)
Jul 27, 2023 3.680 3.700 3.450 3.600 3,581 -0.10(-2.70%)
Jul 26, 2023 3.550 3.845 3.550 3.700 3,250 +0.07(+1.93%)
Jul 25, 2023 3.840 3.837 3.630 3.630 2,664 +0.07(+1.97%)
Jul 24, 2023 3.530 3.840 3.520 3.560 3,476 -0.05(-1.39%)
Jul 21, 2023 3.980 3.980 3.610 3.610 4,397 +0.00(+0.00%)
Jul 20, 2023 4.016 4.016 3.610 3.610 3,095 -0.26(-6.72%)
Jul 19, 2023 3.630 4.070 3.622 3.870 6,448 +0.08(+2.11%)
Jul 18, 2023 3.790 4.040 3.670 3.790 12,781 +0.00(+0.00%)
Jul 17, 2023 3.960 4.050 3.700 3.790 5,191 -0.25(-6.07%)
Jul 14, 2023 4.120 4.300 3.960 4.035 13,418 -0.10(-2.53%)
Jul 13, 2023 4.000 4.140 4.000 4.140 6,026 -0.01(-0.24%)
Jul 12, 2023 4.380 4.490 3.980 4.150 16,110 -0.18(-4.16%)
Jul 11, 2023 4.850 4.854 4.276 4.330 15,271 -0.23(-5.04%)
Jul 10, 2023 4.250 4.650 4.250 4.560 21,630 +0.24(+5.56%)
Jul 07, 2023 4.340 4.615 4.320 4.320 7,836 -0.02(-0.46%)
Jul 06, 2023 4.570 4.600 4.340 4.340 5,117 -0.22(-4.82%)
Jul 05, 2023 4.680 4.680 4.160 4.560 14,670 +0.12(+2.70%)
Jul 03, 2023 4.600 4.620 4.150 4.440 17,125 +0.19(+4.47%)
Jun 30, 2023 4.330 4.490 4.095 4.250 12,936 -0.09(-2.07%)
Jun 29, 2023 4.860 4.900 4.120 4.340 51,212 -0.57(-11.61%)
Jun 28, 2023 4.930 5.190 4.910 4.910 4,423 +0.01(+0.20%)
Jun 27, 2023 5.060 5.350 4.700 4.900 17,531 +0.08(+1.66%)
Jun 26, 2023 5.490 5.710 4.605 4.820 20,805 -0.57(-10.58%)
Jun 23, 2023 5.810 5.875 5.370 5.390 10,124 -0.42(-7.23%)
Jun 22, 2023 5.950 6.170 5.810 5.810 3,565 -0.02(-0.34%)
Jun 21, 2023 5.850 6.104 5.670 5.830 22,185 -0.19(-3.16%)
Jun 20, 2023 5.960 6.100 5.870 6.020 5,547 +0.08(+1.35%)
Jun 16, 2023 6.150 6.350 5.860 5.940 31,292 -0.18(-2.94%)
Jun 15, 2023 6.290 6.850 6.015 6.120 39,836 -0.49(-7.41%)
Jun 14, 2023 6.350 6.690 6.150 6.610 10,945 +0.24(+3.77%)
Jun 13, 2023 6.650 6.700 6.140 6.370 19,036 +0.08(+1.27%)
Jun 12, 2023 6.060 6.310 5.990 6.290 7,148 +0.38(+6.43%)
Jun 09, 2023 6.040 6.090 5.910 5.910 4,026 -0.18(-2.96%)
Jun 08, 2023 6.020 6.270 5.800 6.090 6,625 -0.05(-0.81%)
Jun 07, 2023 5.940 6.160 5.944 6.140 5,069 +0.18(+3.02%)
Jun 06, 2023 5.800 6.200 5.800 5.960 17,897 +0.12(+2.05%)
Jun 05, 2023 6.000 6.214 5.800 5.840 26,762 -0.16(-2.67%)
Jun 02, 2023 6.550 6.550 5.860 6.000 16,415 +0.20(+3.45%)
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.