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

Proteostasis Ther (NQ: PTI )

N/A UNCHANGED
Last Price Updated: 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, 2019 1.000 1.010 0.9402 0.9821 1,373,800 -0.04(-3.72%)
May 30, 2019 1.010 1.050 1.000 1.020 380,774 +0.01(+0.99%)
May 29, 2019 1.000 1.030 0.9900 1.010 576,751 -0.01(-0.98%)
May 28, 2019 1.010 1.050 0.9900 1.020 631,531 +0.00(+0.00%)
May 24, 2019 1.020 1.060 1.000 1.020 734,700 +0.02(+2.00%)
May 23, 2019 1.060 1.080 0.9700 1.000 1,895,564 -0.07(-6.54%)
May 22, 2019 1.150 1.170 1.060 1.070 1,409,440 -0.07(-6.14%)
May 21, 2019 1.140 1.180 1.100 1.140 764,368 -0.01(-0.87%)
May 20, 2019 1.110 1.160 1.060 1.150 1,059,704 +0.02(+1.77%)
May 17, 2019 1.140 1.160 1.110 1.130 689,500 -0.01(-0.88%)
May 16, 2019 1.140 1.180 1.110 1.140 529,278 +0.00(+0.00%)
May 15, 2019 1.080 1.140 1.050 1.140 1,142,767 +0.06(+5.56%)
May 14, 2019 1.060 1.100 1.040 1.080 610,378 +0.03(+2.86%)
May 13, 2019 1.080 1.110 1.020 1.050 1,087,314 -0.04(-3.67%)
May 10, 2019 1.130 1.160 1.090 1.090 991,900 -0.03(-2.68%)
May 09, 2019 1.100 1.230 1.080 1.120 4,309,858 +0.06(+5.66%)
May 08, 2019 1.030 1.100 1.020 1.060 704,315 +0.02(+1.92%)
May 07, 2019 1.060 1.080 1.030 1.040 705,061 -0.02(-1.89%)
May 06, 2019 1.050 1.080 1.030 1.060 666,845 -0.02(-1.85%)
May 03, 2019 1.010 1.080 1.010 1.080 914,900 +0.07(+6.93%)
May 02, 2019 1.060 1.070 1.000 1.010 1,228,720 -0.06(-5.61%)
May 01, 2019 1.080 1.100 1.020 1.070 894,843 -0.03(-2.73%)
Apr 30, 2019 1.070 1.100 1.060 1.100 979,968 +0.04(+3.77%)
Apr 29, 2019 1.090 1.120 1.060 1.060 1,150,097 -0.02(-1.85%)
Apr 26, 2019 1.040 1.100 0.9700 1.080 2,077,600 +0.03(+2.86%)
Apr 25, 2019 1.130 1.150 1.040 1.050 2,632,680 -0.08(-7.08%)
Apr 24, 2019 1.190 1.190 1.120 1.130 1,891,983 -0.06(-5.04%)
Apr 23, 2019 1.180 1.210 1.160 1.190 1,318,742 +0.00(+0.00%)
Apr 22, 2019 1.180 1.210 1.150 1.190 1,777,208 -0.01(-0.83%)
Apr 18, 2019 1.250 1.270 1.180 1.200 1,456,500 -0.06(-4.76%)
Apr 17, 2019 1.270 1.280 1.230 1.260 1,188,442 -0.01(-0.79%)
Apr 16, 2019 1.310 1.330 1.270 1.270 770,689 -0.02(-1.55%)
Apr 15, 2019 1.330 1.340 1.270 1.290 925,874 -0.04(-3.01%)
Apr 12, 2019 1.360 1.370 1.300 1.330 1,243,900 -0.03(-2.21%)
Apr 11, 2019 1.370 1.370 1.320 1.360 1,523,139 -0.01(-0.73%)
Apr 10, 2019 1.390 1.400 1.320 1.370 1,696,758 +0.00(+0.00%)
Apr 09, 2019 1.360 1.430 1.310 1.370 3,019,817 +0.02(+1.48%)
Apr 08, 2019 1.320 1.390 1.300 1.350 2,430,094 +0.04(+3.05%)
Apr 05, 2019 1.250 1.320 1.250 1.310 1,903,400 +0.05(+3.97%)
Apr 04, 2019 1.290 1.300 1.250 1.260 1,296,035 -0.03(-2.33%)
Apr 03, 2019 1.260 1.320 1.220 1.290 2,415,822 +0.04(+3.20%)
Apr 02, 2019 1.310 1.330 1.210 1.250 3,482,029 -0.05(-3.85%)
Apr 01, 2019 1.260 1.350 1.240 1.300 3,079,517 +0.04(+3.17%)
Mar 29, 2019 1.250 1.270 1.170 1.260 2,911,600 +0.02(+1.61%)
Mar 28, 2019 1.250 1.270 1.220 1.240 1,554,822 +0.00(+0.00%)
Mar 27, 2019 1.370 1.390 1.220 1.240 5,281,233 -0.16(-11.43%)
Mar 26, 2019 1.410 1.470 1.310 1.400 8,752,474 +0.09(+6.87%)
Mar 25, 2019 1.980 1.980 1.240 1.310 28,296,912 -2.76(-67.81%)
Mar 22, 2019 4.280 4.310 3.980 4.070 854,200 -0.23(-5.35%)
Mar 21, 2019 4.280 4.380 4.230 4.300 659,872 -0.03(-0.69%)
Mar 20, 2019 4.210 4.390 4.160 4.330 925,073 +0.15(+3.59%)
Mar 19, 2019 4.220 4.310 4.050 4.180 1,139,326 +0.01(+0.24%)
Mar 18, 2019 4.120 4.200 3.990 4.170 1,066,100 +0.06(+1.46%)
Mar 15, 2019 3.980 4.170 3.970 4.110 1,255,900 +0.13(+3.27%)
Mar 14, 2019 4.070 4.240 3.930 3.980 801,553 -0.08(-1.97%)
Mar 13, 2019 4.050 4.220 4.000 4.060 632,112 +0.05(+1.25%)
Mar 12, 2019 4.150 4.220 4.000 4.010 900,707 -0.14(-3.37%)
Mar 11, 2019 4.010 4.150 3.970 4.150 720,520 +0.12(+2.98%)
Mar 08, 2019 3.950 4.135 3.910 4.030 412,900 +0.04(+1.00%)
Mar 07, 2019 4.100 4.100 3.940 3.990 906,605 -0.08(-1.97%)
Mar 06, 2019 4.420 4.450 4.000 4.070 1,012,452 -0.37(-8.33%)
Mar 05, 2019 4.500 4.590 4.230 4.440 1,111,588 -0.02(-0.45%)
Mar 04, 2019 4.330 4.570 4.270 4.460 1,120,498 +0.16(+3.72%)
Mar 01, 2019 4.150 4.330 3.930 4.300 1,125,600 +0.18(+4.37%)
Feb 28, 2019 4.100 4.230 3.860 4.120 1,083,732 +0.00(+0.00%)
Feb 27, 2019 4.320 4.406 4.050 4.120 954,319 -0.23(-5.29%)
Feb 26, 2019 4.090 4.390 3.990 4.350 893,573 +0.27(+6.62%)
Feb 25, 2019 4.090 4.220 3.980 4.080 501,577 +0.04(+0.99%)
Feb 22, 2019 4.040 4.070 3.950 4.040 449,500 +0.05(+1.25%)
Feb 21, 2019 4.030 4.090 3.870 3.990 678,949 -0.04(-0.99%)
Feb 20, 2019 4.150 4.220 3.935 4.030 1,199,421 -0.12(-2.89%)
Feb 19, 2019 4.070 4.250 4.000 4.150 627,858 +0.08(+1.97%)
Feb 15, 2019 4.160 4.250 3.980 4.070 723,800 -0.07(-1.69%)
Feb 14, 2019 3.930 4.230 3.850 4.140 1,573,771 +0.21(+5.34%)
Feb 13, 2019 3.730 4.020 3.670 3.930 1,079,028 +0.18(+4.80%)
Feb 12, 2019 3.900 4.090 3.700 3.750 2,551,477 -0.16(-4.09%)
Feb 11, 2019 3.250 4.440 3.210 3.910 8,419,655 +0.70(+21.81%)
Feb 08, 2019 3.080 3.230 2.975 3.210 688,200 +0.12(+3.88%)
Feb 07, 2019 3.300 3.440 3.010 3.090 1,137,089 -0.18(-5.50%)
Feb 06, 2019 3.120 3.910 3.100 3.270 4,576,041 +0.16(+5.14%)
Feb 05, 2019 3.000 3.160 2.960 3.110 490,211 +0.12(+4.01%)
Feb 04, 2019 3.030 3.075 2.950 2.990 447,826 -0.01(-0.33%)
Feb 01, 2019 3.020 3.170 2.950 3.000 910,900 -0.02(-0.66%)
Jan 31, 2019 3.000 3.080 2.960 3.020 390,468 -0.01(-0.33%)
Jan 30, 2019 3.030 3.060 2.950 3.030 360,412 +0.04(+1.34%)
Jan 29, 2019 2.910 3.080 2.879 2.990 303,804 +0.10(+3.46%)
Jan 28, 2019 2.980 3.010 2.850 2.890 371,841 -0.10(-3.34%)
Jan 25, 2019 2.900 3.170 2.830 2.990 926,100 +0.10(+3.46%)
Jan 24, 2019 2.910 2.950 2.830 2.890 273,378 -0.02(-0.69%)
Jan 23, 2019 2.910 3.020 2.850 2.910 471,577 +0.00(+0.00%)
Jan 22, 2019 3.110 3.110 2.875 2.910 919,471 -0.21(-6.73%)
Jan 18, 2019 3.150 3.160 3.020 3.120 528,000 -0.04(-1.27%)
Jan 17, 2019 3.150 3.190 3.080 3.160 314,828 -0.01(-0.32%)
Jan 16, 2019 3.180 3.250 3.110 3.170 579,328 +0.01(+0.32%)
Jan 15, 2019 3.420 3.420 3.060 3.160 547,037 -0.18(-5.39%)
Jan 14, 2019 3.900 3.900 3.141 3.340 1,657,339 -0.59(-15.01%)
Jan 11, 2019 3.730 3.950 3.710 3.930 1,150,000 +0.22(+5.93%)
Jan 10, 2019 3.670 3.820 3.560 3.710 1,054,523 +0.02(+0.54%)
Jan 09, 2019 3.680 3.760 3.560 3.690 291,381 +0.02(+0.54%)
Jan 08, 2019 3.750 3.810 3.510 3.670 464,810 -0.04(-1.08%)
Jan 07, 2019 3.670 4.140 3.650 3.710 1,342,505 +0.08(+2.20%)
Jan 04, 2019 3.450 3.740 3.380 3.630 391,000 +0.23(+6.76%)
Jan 03, 2019 3.440 3.560 3.340 3.400 715,186 -0.07(-2.02%)
Jan 02, 2019 3.180 3.575 3.130 3.470 668,953 +0.23(+7.10%)
Dec 31, 2018 2.990 3.300 2.850 3.240 818,900 +0.30(+10.20%)
Dec 28, 2018 3.010 3.080 2.710 2.940 792,600 +0.00(+0.00%)
Dec 27, 2018 3.200 3.340 2.710 2.940 1,172,820 -0.30(-9.26%)
Dec 26, 2018 3.570 3.770 3.200 3.240 641,973 -0.33(-9.24%)
Dec 24, 2018 3.960 4.120 3.515 3.570 365,500 -0.50(-12.29%)
Dec 21, 2018 3.280 4.180 3.220 4.070 3,318,700 -0.04(-0.97%)
Dec 20, 2018 4.340 4.500 4.070 4.110 813,103 -0.28(-6.38%)
Dec 19, 2018 4.400 4.540 4.320 4.390 836,966 -0.08(-1.79%)
Dec 18, 2018 4.540 4.570 3.930 4.470 1,356,976 +0.00(+0.00%)
Dec 17, 2018 5.670 5.800 4.420 4.470 8,409,236 -0.34(-7.07%)
Dec 14, 2018 4.840 4.970 4.720 4.810 411,700 -0.07(-1.43%)
Dec 13, 2018 5.100 5.300 4.800 4.880 511,066 -0.21(-4.13%)
Dec 12, 2018 4.890 5.330 4.890 5.090 460,583 +0.16(+3.25%)
Dec 11, 2018 4.940 5.020 4.770 4.930 483,568 +0.17(+3.57%)
Dec 10, 2018 4.780 4.936 4.610 4.760 277,683 +0.01(+0.21%)
Dec 07, 2018 5.000 5.040 4.580 4.750 325,000 -0.23(-4.62%)
Dec 06, 2018 4.900 5.020 4.740 4.980 381,833 +0.06(+1.22%)
Dec 04, 2018 5.090 5.260 4.910 4.920 311,400 -0.22(-4.28%)
Dec 03, 2018 5.150 5.310 5.080 5.140 308,086 +0.07(+1.38%)
Nov 30, 2018 5.050 5.100 4.940 5.070 402,700 +0.03(+0.60%)
Nov 29, 2018 5.350 5.350 4.900 5.040 993,867 -0.41(-7.52%)
Nov 28, 2018 5.050 5.560 4.890 5.450 505,681 +0.46(+9.22%)
Nov 27, 2018 5.310 5.490 4.800 4.990 825,976 -0.50(-9.11%)
Nov 26, 2018 5.450 5.720 5.350 5.490 649,537 +0.05(+0.92%)
Nov 23, 2018 5.500 5.830 5.410 5.440 188,100 -0.15(-2.68%)
Nov 21, 2018 5.590 5.590 5.590 0 -0.10(-1.76%)
Nov 20, 2018 5.910 6.060 5.420 5.690 982,318 -0.28(-4.69%)
Nov 19, 2018 6.210 6.380 5.750 5.970 559,099 -0.17(-2.77%)
Nov 16, 2018 6.180 6.480 6.060 6.140 811,700 -0.09(-1.44%)
Nov 15, 2018 5.930 6.400 5.930 6.230 651,268 +0.10(+1.63%)
Nov 14, 2018 6.230 6.600 5.880 6.130 842,282 -0.16(-2.54%)
Nov 13, 2018 6.560 6.750 6.200 6.290 607,027 -0.31(-4.70%)
Nov 12, 2018 6.930 7.140 6.560 6.600 561,639 -0.42(-5.98%)
Nov 09, 2018 7.050 7.200 6.850 7.020 660,900 -0.17(-2.36%)
Nov 08, 2018 6.750 7.210 6.730 7.190 1,055,274 +0.28(+4.05%)
Nov 07, 2018 7.200 7.290 6.700 6.910 1,130,996 +0.07(+1.02%)
Nov 06, 2018 6.930 7.000 6.590 6.840 830,181 -0.09(-1.30%)
Nov 05, 2018 7.000 7.070 6.500 6.930 877,262 -0.10(-1.42%)
Nov 02, 2018 6.730 7.490 6.730 7.030 2,100,700 +0.29(+4.30%)
Nov 01, 2018 6.140 6.840 6.080 6.740 2,169,479 +0.53(+8.53%)
Oct 31, 2018 5.910 6.300 5.740 6.210 1,376,488 +0.17(+2.81%)
Oct 30, 2018 5.910 6.340 5.700 6.040 1,484,153 -0.09(-1.47%)
Oct 29, 2018 6.250 6.460 5.560 6.130 4,063,761 +0.14(+2.34%)
Oct 26, 2018 5.160 6.300 5.160 5.990 6,038,400 +0.64(+11.96%)
Oct 25, 2018 5.540 6.050 5.120 5.350 4,611,892 +0.00(+0.00%)
Oct 24, 2018 7.800 8.090 5.230 5.350 12,976,977 -2.05(-27.70%)
Oct 23, 2018 6.740 8.470 6.450 7.400 4,700,371 +0.20(+2.78%)
Oct 22, 2018 7.350 7.730 7.060 7.200 3,942,002 -0.75(-9.43%)
Oct 19, 2018 8.200 8.880 7.700 7.950 13,828,300 -2.40(-23.19%)
Oct 18, 2018 5.970 10.38 5.700 10.35 94,105,528 +8.46(+447.62%)
Oct 17, 2018 1.880 1.930 1.850 1.890 429,860 -0.02(-1.05%)
Oct 16, 2018 1.790 1.980 1.790 1.910 165,921 +0.15(+8.52%)
Oct 15, 2018 1.740 1.815 1.730 1.760 106,544 -0.01(-0.56%)
Oct 12, 2018 1.790 1.810 1.730 1.770 121,600 +0.02(+1.14%)
Oct 11, 2018 1.740 1.890 1.710 1.750 109,067 -0.01(-0.57%)
Oct 10, 2018 1.940 1.950 1.750 1.760 175,420 -0.20(-10.20%)
Oct 09, 2018 1.980 2.050 1.880 1.960 186,598 -0.02(-1.01%)
Oct 08, 2018 2.200 2.230 1.900 1.980 305,344 -0.21(-9.59%)
Oct 05, 2018 2.300 2.430 2.190 2.190 140,500 -0.01(-0.45%)
Oct 04, 2018 2.510 2.510 2.190 2.200 309,088 -0.31(-12.35%)
Oct 03, 2018 2.400 2.550 2.320 2.510 199,123 +0.11(+4.58%)
Oct 02, 2018 2.460 2.560 2.360 2.400 118,731 -0.04(-1.64%)
Oct 01, 2018 2.450 2.520 2.430 2.440 142,656 +0.03(+1.24%)
Sep 28, 2018 2.470 2.600 2.400 2.410 239,900 -0.03(-1.23%)
Sep 27, 2018 2.680 2.680 2.429 2.440 195,513 -0.24(-8.96%)
Sep 26, 2018 2.560 2.740 2.560 2.680 143,770 +0.11(+4.28%)
Sep 25, 2018 2.530 2.590 2.460 2.570 72,113 +0.06(+2.39%)
Sep 24, 2018 2.590 2.590 2.460 2.510 129,047 -0.07(-2.71%)
Sep 21, 2018 2.460 2.620 2.410 2.580 183,400 +0.12(+4.88%)
Sep 20, 2018 2.470 2.607 2.450 2.460 108,121 +0.02(+0.82%)
Sep 19, 2018 2.330 2.520 2.300 2.440 85,670 +0.12(+5.17%)
Sep 18, 2018 2.200 2.350 2.200 2.320 109,463 +0.09(+4.04%)
Sep 17, 2018 2.240 2.300 2.190 2.230 118,340 -0.02(-0.89%)
Sep 14, 2018 2.380 2.420 2.250 2.250 81,500 -0.12(-5.06%)
Sep 13, 2018 2.430 2.458 2.350 2.370 55,765 -0.03(-1.25%)
Sep 12, 2018 2.360 2.440 2.320 2.400 88,080 +0.01(+0.42%)
Sep 11, 2018 2.440 2.450 2.310 2.390 159,919 -0.06(-2.45%)
Sep 10, 2018 2.490 2.510 2.420 2.450 60,489 -0.03(-1.21%)
Sep 07, 2018 2.430 2.500 2.390 2.480 60,200 +0.01(+0.40%)
Sep 06, 2018 2.670 2.730 2.457 2.470 146,458 -0.21(-7.84%)
Sep 05, 2018 2.760 2.760 2.620 2.680 160,808 -0.06(-2.19%)
Sep 04, 2018 2.710 2.760 2.560 2.740 257,826 +0.05(+1.86%)
Aug 31, 2018 2.690 2.690 2.690 0 +0.12(+4.67%)
Aug 30, 2018 2.520 2.600 2.520 2.570 114,659 +0.03(+1.18%)
Aug 29, 2018 2.490 2.560 2.490 2.540 65,162 +0.06(+2.42%)
Aug 28, 2018 2.460 2.495 2.400 2.480 72,911 +0.04(+1.64%)
Aug 27, 2018 2.470 2.550 2.430 2.440 108,413 -0.03(-1.21%)
Aug 24, 2018 2.460 2.500 2.400 2.470 92,100 +0.03(+1.23%)
Aug 23, 2018 2.440 2.520 2.420 2.440 99,825 +0.00(+0.00%)
Aug 22, 2018 2.470 2.480 2.420 2.440 71,102 +0.01(+0.41%)
Aug 21, 2018 2.240 2.530 2.240 2.430 224,901 +0.19(+8.48%)
Aug 20, 2018 2.390 2.400 2.200 2.240 91,650 -0.11(-4.68%)
Aug 17, 2018 2.320 2.380 2.280 2.350 87,600 +0.02(+0.86%)
Aug 16, 2018 2.260 2.350 2.240 2.330 84,134 +0.07(+3.10%)
Aug 15, 2018 2.320 2.330 2.130 2.260 203,311 -0.06(-2.59%)
Aug 14, 2018 2.480 2.500 2.300 2.320 120,696 -0.18(-7.20%)
Aug 13, 2018 2.400 2.500 2.350 2.500 205,448 +0.11(+4.60%)
Aug 10, 2018 2.430 2.490 2.365 2.390 111,800 -0.06(-2.45%)
Aug 09, 2018 2.510 2.560 2.450 2.450 127,876 -0.04(-1.61%)
Aug 08, 2018 2.490 2.530 2.430 2.490 125,561 -0.01(-0.40%)
Aug 07, 2018 2.470 2.510 2.450 2.500 82,812 +0.03(+1.21%)
Aug 06, 2018 2.370 2.480 2.350 2.470 88,425 +0.09(+3.78%)
Aug 03, 2018 2.480 2.500 2.350 2.380 237,800 -0.12(-4.80%)
Aug 02, 2018 2.510 2.550 2.470 2.500 181,403 -0.01(-0.40%)
Aug 01, 2018 2.480 2.530 2.410 2.510 195,207 +0.03(+1.21%)
Jul 31, 2018 2.340 2.540 2.300 2.480 273,324 +0.17(+7.36%)
Jul 30, 2018 2.420 2.430 2.260 2.310 289,964 -0.09(-3.75%)
Jul 27, 2018 2.570 2.570 2.400 2.400 254,500 -0.19(-7.34%)
Jul 26, 2018 2.600 2.450 2.590 380,854 -0.01(-0.38%)
Jul 25, 2018 2.760 2.770 2.600 2.600 284,952 -0.18(-6.47%)
Jul 24, 2018 2.780 2.780 2.680 2.780 248,154 +0.01(+0.36%)
Jul 23, 2018 2.720 2.790 2.700 2.770 239,422 +0.04(+1.47%)
Jul 20, 2018 2.780 2.790 2.720 2.730 123,273 -0.05(-1.80%)
Jul 19, 2018 2.800 2.810 2.760 2.780 130,114 -0.02(-0.71%)
Jul 18, 2018 2.770 2.810 2.700 2.800 196,071 +0.03(+1.08%)
Jul 17, 2018 2.750 2.840 2.750 2.770 210,932 +0.01(+0.36%)
Jul 16, 2018 2.840 2.840 2.750 2.760 185,754 -0.09(-3.16%)
Jul 13, 2018 2.870 2.870 2.780 2.850 190,876 -0.02(-0.70%)
Jul 12, 2018 2.900 2.800 2.870 177,415 +0.03(+1.06%)
Jul 11, 2018 2.870 2.890 2.820 2.840 108,468 -0.03(-1.05%)
Jul 10, 2018 2.850 2.894 2.790 2.870 336,519 -0.02(-0.69%)
Jul 09, 2018 2.940 2.940 2.870 2.890 152,811 -0.04(-1.37%)
Jul 06, 2018 2.860 3.020 2.820 2.930 500,641 +0.09(+3.17%)
Jul 05, 2018 2.800 2.850 2.780 2.840 330,571 +0.06(+2.16%)
Jul 03, 2018 2.780 2.780 2.780 0 +0.00(+0.00%)
Jul 02, 2018 2.780 2.800 2.740 2.780 275,535 -0.01(-0.36%)
Jun 29, 2018 2.800 2.880 2.770 2.790 341,569 +0.00(+0.00%)
Jun 28, 2018 2.810 2.830 2.730 2.790 236,824 -0.02(-0.71%)
Jun 27, 2018 2.970 2.970 2.800 2.810 474,574 -0.16(-5.39%)
Jun 26, 2018 2.980 3.000 2.870 2.970 393,552 +0.01(+0.34%)
Jun 25, 2018 3.100 3.130 2.950 2.960 479,821 -0.14(-4.52%)
Jun 22, 2018 2.920 3.180 2.850 3.100 3,247,705 +0.17(+5.80%)
Jun 21, 2018 3.070 3.090 2.830 2.930 837,182 -0.12(-3.93%)
Jun 20, 2018 3.050 3.170 3.050 3.050 391,306 -0.01(-0.33%)
Jun 19, 2018 3.000 3.080 2.980 3.060 634,993 +0.07(+2.34%)
Jun 18, 2018 3.150 3.150 2.950 2.990 915,610 -0.20(-6.27%)
Jun 15, 2018 3.235 2.840 3.190 1,345,036 +0.35(+12.32%)
Jun 14, 2018 2.800 2.860 2.730 2.840 532,006 +0.03(+1.07%)
Jun 13, 2018 2.770 2.885 2.680 2.810 730,609 +0.07(+2.55%)
Jun 12, 2018 2.960 2.980 2.710 2.740 1,655,870 -0.23(-7.74%)
Jun 11, 2018 2.980 3.070 2.910 2.970 920,401 +0.01(+0.34%)
Jun 08, 2018 3.010 3.110 2.950 2.960 1,997,022 -0.07(-2.31%)
Jun 07, 2018 3.400 3.620 3.010 3.030 6,380,356 -1.87(-38.16%)
Jun 06, 2018 4.860 4.940 4.770 4.900 1,592,402 +0.07(+1.45%)
Jun 05, 2018 4.890 4.970 4.830 4.830 153,012 -0.02(-0.41%)
Jun 04, 2018 5.000 5.090 4.760 4.850 401,063 -0.18(-3.58%)
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.