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 (%)
Sep 30, 2024 0.4741 0.4950 0.4500 0.4664 708,992 -0.01(-1.62%)
Sep 27, 2024 0.4258 0.4889 0.4106 0.4741 636,297 +0.04(+8.00%)
Sep 26, 2024 0.4100 0.4400 0.4000 0.4390 315,821 +0.02(+5.78%)
Sep 25, 2024 0.4310 0.4600 0.4060 0.4150 349,407 -0.02(-4.09%)
Sep 24, 2024 0.3995 0.4480 0.3900 0.4327 600,280 +0.01(+3.02%)
Sep 23, 2024 0.3600 0.4878 0.3300 0.4200 2,130,372 +0.06(+17.32%)
Sep 20, 2024 0.3920 0.4200 0.3545 0.3580 5,340,060 -0.03(-8.21%)
Sep 19, 2024 0.3790 0.4100 0.3615 0.3900 10,027,695 +0.03(+8.82%)
Sep 18, 2024 0.3800 0.3800 0.3500 0.3584 277,070 -0.02(-5.68%)
Sep 17, 2024 0.4000 0.4003 0.3750 0.3800 423,891 -0.01(-1.55%)
Sep 16, 2024 0.3810 0.4000 0.3810 0.3860 443,987 +0.00(+0.52%)
Sep 13, 2024 0.4031 0.4140 0.3822 0.3840 251,999 -0.01(-2.54%)
Sep 12, 2024 0.3770 0.4168 0.3770 0.3940 499,361 +0.02(+4.51%)
Sep 11, 2024 0.3800 0.4100 0.3586 0.3770 729,740 +0.01(+3.03%)
Sep 10, 2024 0.3711 0.3790 0.3575 0.3659 231,781 -0.01(-1.40%)
Sep 09, 2024 0.3600 0.3792 0.3418 0.3711 685,133 +0.02(+6.73%)
Sep 06, 2024 0.3751 0.3999 0.3400 0.3477 386,969 -0.03(-8.52%)
Sep 05, 2024 0.3567 0.4000 0.3400 0.3801 423,751 +0.04(+10.82%)
Sep 04, 2024 0.3656 0.3656 0.3316 0.3430 312,013 -0.01(-2.45%)
Sep 03, 2024 0.3819 0.3837 0.3502 0.3516 349,145 -0.03(-7.47%)
Aug 30, 2024 0.4258 0.4258 0.3750 0.3800 375,627 -0.03(-7.20%)
Aug 29, 2024 0.4281 0.4357 0.3832 0.4095 1,295,352 -0.02(-5.49%)
Aug 28, 2024 0.4782 0.5200 0.4243 0.4333 1,515,584 -0.04(-8.89%)
Aug 27, 2024 0.5100 0.5163 0.4619 0.4756 1,056,122 -0.04(-7.36%)
Aug 26, 2024 0.6100 0.6100 0.4660 0.5134 1,993,594 -0.09(-14.45%)
Aug 23, 2024 0.5140 0.6084 0.5000 0.6001 2,809,302 +0.09(+17.23%)
Aug 22, 2024 0.5400 0.5590 0.5017 0.5119 2,072,471 -0.05(-9.30%)
Aug 21, 2024 0.4600 0.5800 0.4500 0.5644 5,019,639 +0.10(+21.45%)
Aug 20, 2024 0.4400 0.5300 0.4060 0.4647 4,535,370 +0.00(+0.37%)
Aug 19, 2024 0.4550 0.6755 0.3474 0.4630 38,683,676 +0.06(+14.15%)
Aug 16, 2024 0.3300 0.4299 0.3300 0.4056 4,454,667 +0.09(+26.75%)
Aug 15, 2024 0.3320 0.3394 0.3139 0.3200 993,250 -0.06(-16.86%)
Aug 14, 2024 0.3320 0.3925 0.3100 0.3849 3,770,695 +0.05(+15.93%)
Aug 13, 2024 0.3200 0.3432 0.3200 0.3320 570,309 +0.02(+6.21%)
Aug 12, 2024 0.3009 0.3150 0.2911 0.3126 1,232,936 +0.01(+4.20%)
Aug 09, 2024 0.3100 0.3240 0.2993 0.3000 356,443 -0.01(-3.01%)
Aug 08, 2024 0.2981 0.3344 0.2810 0.3093 364,574 +0.02(+5.56%)
Aug 07, 2024 0.2998 0.3219 0.2799 0.2930 658,327 +0.00(+1.03%)
Aug 06, 2024 0.2800 0.2994 0.2800 0.2900 408,574 +0.03(+11.54%)
Aug 05, 2024 0.2511 0.2674 0.2375 0.2600 615,564 -0.03(-9.72%)
Aug 02, 2024 0.3300 0.3312 0.2880 0.2880 731,076 -0.04(-13.25%)
Aug 01, 2024 0.3500 0.3571 0.3255 0.3320 510,654 -0.01(-2.09%)
Jul 31, 2024 0.3690 0.3691 0.3384 0.3391 349,761 -0.02(-6.33%)
Jul 30, 2024 0.3900 0.3900 0.3600 0.3620 454,394 -0.02(-5.38%)
Jul 29, 2024 0.3774 0.4000 0.3700 0.3826 409,178 +0.02(+4.11%)
Jul 26, 2024 0.3601 0.4394 0.3601 0.3675 1,519,288 -0.01(-2.36%)
Jul 25, 2024 0.3439 0.4000 0.3323 0.3764 1,422,708 +0.03(+9.23%)
Jul 24, 2024 0.4000 0.3999 0.3370 0.3446 1,980,804 -0.05(-13.53%)
Jul 23, 2024 0.4000 0.4104 0.3850 0.3985 491,944 -0.01(-3.21%)
Jul 22, 2024 0.4000 0.4159 0.4000 0.4117 251,016 +0.01(+1.63%)
Jul 19, 2024 0.4060 0.4210 0.3950 0.4051 369,021 -0.01(-2.76%)
Jul 18, 2024 0.4400 0.4431 0.4154 0.4166 465,661 -0.02(-5.30%)
Jul 17, 2024 0.4510 0.4545 0.4185 0.4399 495,417 -0.02(-3.66%)
Jul 16, 2024 0.4100 0.5025 0.4128 0.4566 2,137,577 +0.03(+7.94%)
Jul 15, 2024 0.4251 0.4290 0.4058 0.4230 807,020 -0.00(-0.49%)
Jul 12, 2024 0.4225 0.4275 0.4050 0.4251 595,799 -0.01(-2.14%)
Jul 11, 2024 0.4100 0.4625 0.4100 0.4344 2,020,826 +0.03(+7.42%)
Jul 10, 2024 0.4150 0.4175 0.3943 0.4044 938,877 -0.01(-2.46%)
Jul 09, 2024 0.4200 0.4222 0.3940 0.4146 725,420 -0.00(-0.26%)
Jul 08, 2024 0.4500 0.4500 0.4031 0.4157 1,254,613 -0.03(-7.72%)
Jul 05, 2024 0.4200 0.4749 0.4100 0.4505 1,344,033 +0.05(+12.57%)
Jul 03, 2024 0.4178 0.4288 0.3967 0.4002 1,220,882 -0.02(-4.24%)
Jul 02, 2024 0.4500 0.4550 0.4020 0.4179 1,130,649 -0.03(-7.13%)
Jul 01, 2024 0.4900 0.5062 0.4500 0.4500 880,216 -0.05(-9.77%)
Jun 28, 2024 0.5300 0.5497 0.4825 0.4987 1,707,769 -0.08(-13.81%)
Jun 27, 2024 0.5969 0.6085 0.5513 0.5786 1,792,965 -0.01(-1.09%)
Jun 26, 2024 0.6200 0.6209 0.5500 0.5850 1,968,787 -0.04(-6.36%)
Jun 25, 2024 0.6500 0.6800 0.6024 0.6247 1,868,698 -0.00(-0.40%)
Jun 24, 2024 0.5760 0.6499 0.5620 0.6272 2,012,779 +0.03(+4.69%)
Jun 21, 2024 0.6000 0.6200 0.5750 0.5991 1,869,441 +0.01(+1.54%)
Jun 20, 2024 0.6688 0.6700 0.5800 0.5900 3,321,593 -0.09(-12.59%)
Jun 18, 2024 0.6450 0.7989 0.6450 0.6750 18,161,968 +0.03(+5.37%)
Jun 17, 2024 0.6950 0.7114 0.6378 0.6406 3,742,362 -0.05(-7.56%)
Jun 14, 2024 0.6246 0.7400 0.6000 0.6930 10,936,105 +0.01(+0.87%)
Jun 13, 2024 0.5497 0.7200 0.5305 0.6870 30,416,212 +0.16(+31.46%)
Jun 12, 2024 0.5210 0.5680 0.5160 0.5226 2,714,944 -0.03(-5.05%)
Jun 11, 2024 0.5248 0.5780 0.4850 0.5504 5,244,765 -0.01(-1.80%)
Jun 10, 2024 0.5460 0.5707 0.4911 0.5605 6,163,901 -0.03(-4.34%)
Jun 07, 2024 0.5400 0.6000 0.4594 0.5859 15,793,689 +0.04(+6.51%)
Jun 06, 2024 0.6915 0.8295 0.5501 0.5501 95,023,368 +0.11(+25.42%)
Jun 05, 2024 0.4100 0.4700 0.4000 0.4386 14,367,527 +0.03(+6.98%)
Jun 04, 2024 0.4200 0.4299 0.4001 0.4100 1,881,131 -0.05(-10.87%)
Jun 03, 2024 0.4500 0.5240 0.4350 0.4600 5,192,922 +0.02(+5.26%)
May 31, 2024 0.3950 0.4600 0.3800 0.4370 3,645,935 +0.04(+9.25%)
May 30, 2024 0.4100 0.4182 0.3920 0.4000 1,196,016 -0.02(-4.76%)
May 29, 2024 0.4651 0.4740 0.4000 0.4200 5,777,143 -0.00(-1.01%)
May 28, 2024 0.4400 0.4444 0.4000 0.4243 543,330 +0.00(+1.02%)
May 24, 2024 0.4100 0.4250 0.3709 0.4200 602,879 +0.01(+2.44%)
May 23, 2024 0.4500 0.4500 0.4050 0.4100 635,450 -0.02(-3.98%)
May 22, 2024 0.4220 0.4450 0.4200 0.4270 635,050 -0.00(-0.70%)
May 21, 2024 0.4400 0.4718 0.4200 0.4300 861,619 -0.00(-0.42%)
May 20, 2024 0.4229 0.4550 0.4059 0.4318 984,936 +0.03(+7.68%)
May 17, 2024 0.4200 0.4611 0.4000 0.4010 1,109,970 +0.00(+0.25%)
May 16, 2024 0.4967 0.4967 0.3996 0.4000 2,418,586 +0.00(+0.00%)
May 15, 2024 0.5260 0.5353 0.3704 0.4000 7,725,481 -0.45(-52.95%)
May 14, 2024 0.8549 0.8985 0.8000 0.8501 885,835 -0.14(-14.47%)
May 13, 2024 1.050 1.250 0.9830 0.9939 2,767,987 -0.19(-15.77%)
May 10, 2024 1.560 1.790 1.110 1.180 19,952,700 +0.00(+0.08%)
May 09, 2024 1.270 1.273 1.165 1.179 12,935 -0.07(-5.67%)
May 08, 2024 1.281 1.281 1.250 1.250 11,131 -0.03(-2.34%)
May 07, 2024 1.310 1.333 1.280 1.280 8,381 -0.03(-2.29%)
May 06, 2024 1.360 1.430 1.310 1.310 15,214 -0.08(-5.76%)
May 03, 2024 1.330 1.400 1.330 1.390 5,666 +0.02(+1.83%)
May 02, 2024 1.370 1.392 1.340 1.365 4,635 +0.04(+3.41%)
May 01, 2024 1.385 1.391 1.304 1.320 9,701 -0.06(-4.35%)
Apr 30, 2024 1.370 1.425 1.370 1.380 7,863 +0.01(+0.73%)
Apr 29, 2024 1.360 1.420 1.350 1.370 3,340 +0.01(+0.74%)
Apr 26, 2024 1.500 1.500 1.330 1.360 19,769 -0.14(-9.51%)
Apr 25, 2024 1.500 1.503 1.502 1.503 721 -0.03(-1.76%)
Apr 24, 2024 1.510 1.530 1.510 1.530 619 +0.02(+1.20%)
Apr 23, 2024 1.500 1.550 1.500 1.512 17,053 +0.03(+2.16%)
Apr 22, 2024 1.470 1.480 1.421 1.480 1,438 +0.02(+1.37%)
Apr 19, 2024 1.460 1.480 1.428 1.460 18,493 +0.04(+3.18%)
Apr 18, 2024 1.425 1.445 1.415 1.415 2,296 -0.00(-0.35%)
Apr 17, 2024 1.430 1.489 1.350 1.420 15,388 -0.02(-1.38%)
Apr 16, 2024 1.450 1.460 1.430 1.440 8,071 -0.01(-0.70%)
Apr 15, 2024 1.480 1.480 1.450 1.450 2,339 -0.06(-3.98%)
Apr 12, 2024 1.560 1.560 1.460 1.510 13,713 -0.05(-3.20%)
Apr 11, 2024 1.620 1.630 1.550 1.560 6,865 -0.08(-4.88%)
Apr 10, 2024 1.689 1.689 1.640 1.640 2,890 -0.02(-1.03%)
Apr 09, 2024 1.650 1.696 1.640 1.657 6,018 -0.02(-1.37%)
Apr 08, 2024 1.700 1.715 1.660 1.680 13,802 -0.07(-4.00%)
Apr 05, 2024 1.770 1.770 1.680 1.750 7,232 +0.04(+2.34%)
Apr 04, 2024 1.710 1.736 1.700 1.710 3,666 -0.02(-1.16%)
Apr 03, 2024 1.760 1.760 1.730 1.730 7,841 -0.03(-1.70%)
Apr 02, 2024 1.730 1.770 1.690 1.760 13,030 +0.03(+1.73%)
Apr 01, 2024 1.680 1.760 1.670 1.730 3,787 +0.05(+2.98%)
Mar 28, 2024 1.740 1.740 1.670 1.680 14,918 -0.03(-1.75%)
Mar 27, 2024 1.790 1.800 1.692 1.710 6,749 -0.04(-2.29%)
Mar 26, 2024 1.750 1.780 1.650 1.750 7,815 +0.01(+0.57%)
Mar 25, 2024 1.660 1.850 1.660 1.740 51,279 +0.03(+1.75%)
Mar 22, 2024 1.730 1.730 1.660 1.710 16,059 +0.05(+3.01%)
Mar 21, 2024 1.640 1.700 1.620 1.660 5,750 +0.02(+1.22%)
Mar 20, 2024 1.620 1.640 1.610 1.640 6,532 +0.00(+0.00%)
Mar 19, 2024 1.660 1.696 1.620 1.640 7,633 -0.03(-1.80%)
Mar 18, 2024 1.700 1.720 1.630 1.670 10,809 -0.06(-3.47%)
Mar 15, 2024 1.710 1.730 1.663 1.730 3,181 +0.04(+2.37%)
Mar 14, 2024 1.660 1.690 1.624 1.690 6,607 +0.03(+1.81%)
Mar 13, 2024 1.640 1.730 1.630 1.660 5,708 -0.03(-1.78%)
Mar 12, 2024 1.723 1.730 1.650 1.690 7,665 -0.04(-2.05%)
Mar 11, 2024 1.720 1.725 1.690 1.725 7,388 +0.04(+2.40%)
Mar 08, 2024 1.730 1.730 1.662 1.685 8,811 -0.01(-0.88%)
Mar 07, 2024 1.657 1.710 1.657 1.700 3,657 -0.02(-1.16%)
Mar 06, 2024 1.750 1.750 1.700 1.720 3,087 -0.01(-0.58%)
Mar 05, 2024 1.690 1.730 1.660 1.730 11,372 +0.08(+4.84%)
Mar 04, 2024 1.740 1.740 1.650 1.650 7,083 -0.09(-5.17%)
Mar 01, 2024 1.610 1.800 1.610 1.740 10,476 +0.02(+1.16%)
Feb 29, 2024 1.610 1.840 1.610 1.720 14,966 -0.01(-0.58%)
Feb 28, 2024 1.670 1.828 1.670 1.730 12,597 -0.01(-0.57%)
Feb 27, 2024 1.760 1.760 1.715 1.740 2,814 -0.01(-0.29%)
Feb 26, 2024 1.700 1.794 1.700 1.745 6,194 +0.05(+2.65%)
Feb 23, 2024 1.630 1.740 1.630 1.700 3,334 -0.01(-0.39%)
Feb 22, 2024 1.610 1.800 1.610 1.707 4,317 +0.01(+0.39%)
Feb 21, 2024 1.650 1.789 1.650 1.700 8,459 +0.05(+3.03%)
Feb 20, 2024 1.650 1.734 1.640 1.650 5,558 -0.02(-1.20%)
Feb 16, 2024 1.750 1.750 1.667 1.670 10,629 +0.03(+1.83%)
Feb 15, 2024 1.707 1.790 1.600 1.640 10,395 -0.09(-5.20%)
Feb 14, 2024 1.750 1.800 1.730 1.730 4,030 +0.00(+0.00%)
Feb 13, 2024 1.760 1.835 1.700 1.730 10,071 -0.02(-1.14%)
Feb 12, 2024 1.850 1.850 1.721 1.750 3,709 +0.01(+0.72%)
Feb 09, 2024 1.790 1.850 1.700 1.738 10,719 -0.00(-0.14%)
Feb 08, 2024 1.736 1.751 1.730 1.740 5,893 -0.03(-1.59%)
Feb 07, 2024 1.730 1.768 1.730 1.768 3,270 -0.01(-0.66%)
Feb 06, 2024 1.750 1.780 1.720 1.780 4,618 -0.00(-0.28%)
Feb 05, 2024 1.700 1.815 1.700 1.785 3,778 -0.02(-0.83%)
Feb 02, 2024 1.795 1.840 1.794 1.800 1,042 +0.00(+0.00%)
Feb 01, 2024 1.880 1.880 1.760 1.800 5,024 -0.02(-1.10%)
Jan 31, 2024 1.800 1.856 1.770 1.820 4,260 +0.04(+2.25%)
Jan 30, 2024 1.710 1.790 1.700 1.780 2,947 +0.02(+1.14%)
Jan 29, 2024 1.790 1.790 1.700 1.760 7,338 -0.04(-2.22%)
Jan 26, 2024 1.915 1.915 1.800 1.800 21,172 -0.12(-6.23%)
Jan 25, 2024 1.980 1.980 1.895 1.920 9,634 +0.01(+0.50%)
Jan 24, 2024 2.000 2.100 1.830 1.910 9,840 -0.04(-2.05%)
Jan 23, 2024 1.950 1.950 1.950 1.950 972 +0.03(+1.56%)
Jan 22, 2024 1.830 2.015 1.810 1.920 8,393 +0.02(+1.32%)
Jan 19, 2024 1.980 1.990 1.895 1.895 3,817 -0.07(-3.81%)
Jan 18, 2024 1.942 1.978 1.942 1.970 5,643 +0.08(+4.23%)
Jan 17, 2024 1.880 1.900 1.840 1.890 8,984 -0.05(-2.58%)
Jan 16, 2024 1.910 1.940 1.900 1.940 4,752 -0.04(-2.02%)
Jan 12, 2024 1.980 1.985 1.930 1.980 8,497 +0.03(+1.54%)
Jan 11, 2024 1.970 1.970 1.925 1.950 2,865 -0.01(-0.26%)
Jan 10, 2024 2.030 2.030 1.890 1.955 7,847 -0.05(-2.74%)
Jan 09, 2024 2.010 2.010 1.900 2.010 15,479 -0.03(-1.47%)
Jan 08, 2024 2.140 2.140 1.990 2.040 7,024 -0.06(-2.86%)
Jan 05, 2024 2.090 2.114 1.990 2.100 14,675 -0.08(-3.67%)
Jan 04, 2024 2.230 2.230 2.050 2.180 5,355 +0.01(+0.46%)
Jan 03, 2024 2.180 2.240 2.160 2.170 11,974 +0.00(+0.23%)
Jan 02, 2024 2.180 2.290 2.050 2.165 37,487 -0.02(-1.14%)
Dec 29, 2023 2.200 2.220 2.071 2.190 31,094 +0.01(+0.46%)
Dec 28, 2023 2.080 2.350 2.080 2.180 65,782 +0.10(+4.81%)
Dec 27, 2023 1.990 2.100 1.940 2.080 80,934 +0.16(+8.33%)
Dec 26, 2023 1.890 1.935 1.800 1.920 19,837 +0.03(+1.59%)
Dec 22, 2023 1.820 2.020 1.810 1.890 33,100 +0.02(+1.07%)
Dec 21, 2023 1.875 1.930 1.810 1.870 27,944 -0.01(-0.53%)
Dec 20, 2023 1.860 1.955 1.820 1.880 6,952 +0.00(+0.00%)
Dec 19, 2023 1.850 1.890 1.780 1.880 25,467 +0.05(+2.73%)
Dec 18, 2023 2.000 2.000 1.820 1.830 10,565 -0.17(-8.50%)
Dec 15, 2023 2.050 2.160 1.940 2.000 38,097 +0.00(+0.00%)
Dec 14, 2023 1.770 2.070 1.770 2.000 20,784 +0.23(+12.99%)
Dec 13, 2023 1.770 1.780 1.715 1.770 8,047 -0.06(-3.28%)
Dec 12, 2023 1.950 1.970 1.830 1.830 14,341 -0.11(-5.91%)
Dec 11, 2023 2.030 2.047 1.900 1.945 14,350 -0.07(-3.71%)
Dec 08, 2023 2.050 2.220 2.000 2.020 28,101 -0.07(-3.35%)
Dec 07, 2023 2.000 2.150 2.000 2.090 11,936 -0.03(-1.42%)
Dec 06, 2023 2.190 2.190 2.020 2.120 27,529 +0.02(+0.95%)
Dec 05, 2023 2.060 2.200 2.004 2.100 21,439 +0.04(+1.94%)
Dec 04, 2023 2.060 2.200 2.020 2.060 58,017 -0.04(-1.90%)
Dec 01, 2023 1.840 2.190 1.840 2.100 146,911 +0.20(+10.53%)
Nov 30, 2023 1.760 1.970 1.640 1.900 43,545 +0.20(+11.76%)
Nov 29, 2023 1.640 1.740 1.640 1.700 6,610 -0.02(-1.16%)
Nov 28, 2023 1.700 1.720 1.621 1.720 8,507 +0.08(+4.88%)
Nov 27, 2023 1.600 1.680 1.600 1.640 10,898 -0.05(-2.68%)
Nov 24, 2023 1.670 1.740 1.660 1.685 6,546 -0.00(-0.28%)
Nov 22, 2023 1.800 1.810 1.690 1.690 5,007 +0.01(+0.90%)
Nov 21, 2023 1.690 1.690 1.640 1.675 3,720 -0.02(-1.18%)
Nov 20, 2023 1.806 1.806 1.665 1.695 2,844 +0.07(+3.99%)
Nov 17, 2023 1.680 1.710 1.630 1.630 13,199 -0.10(-5.51%)
Nov 16, 2023 1.700 1.735 1.672 1.725 5,000 -0.05(-3.09%)
Nov 15, 2023 1.650 1.890 1.650 1.780 9,405 +0.12(+7.55%)
Nov 14, 2023 1.770 1.770 1.650 1.655 10,075 +0.01(+0.30%)
Nov 13, 2023 1.720 1.890 1.650 1.650 11,850 -0.07(-4.07%)
Nov 10, 2023 1.760 1.795 1.700 1.720 4,648 -0.13(-7.03%)
Nov 09, 2023 1.870 1.960 1.850 1.850 2,867 -0.08(-4.15%)
Nov 08, 2023 2.000 2.000 1.890 1.930 11,814 -0.01(-0.52%)
Nov 07, 2023 1.890 1.942 1.870 1.940 8,971 +0.03(+1.58%)
Nov 06, 2023 1.850 1.930 1.650 1.910 41,832 +0.04(+2.13%)
Nov 03, 2023 1.640 1.960 1.580 1.870 50,418 +0.20(+11.64%)
Nov 02, 2023 1.460 1.760 1.460 1.675 72,696 +0.23(+15.52%)
Nov 01, 2023 1.430 1.479 1.430 1.450 6,881 +0.00(+0.00%)
Oct 31, 2023 1.470 1.480 1.432 1.450 5,414 +0.01(+0.69%)
Oct 30, 2023 1.440 1.530 1.423 1.440 8,613 -0.03(-2.04%)
Oct 27, 2023 1.480 1.500 1.430 1.470 4,498 -0.04(-2.65%)
Oct 26, 2023 1.470 1.520 1.470 1.510 6,320 +0.02(+1.34%)
Oct 25, 2023 1.550 1.550 1.450 1.490 12,763 +0.01(+0.68%)
Oct 24, 2023 1.420 1.490 1.420 1.480 13,194 +0.04(+2.78%)
Oct 23, 2023 1.530 1.630 1.400 1.440 30,616 -0.09(-5.88%)
Oct 20, 2023 1.520 1.550 1.460 1.530 25,162 +0.04(+2.68%)
Oct 19, 2023 1.460 1.516 1.460 1.490 33,272 +0.07(+4.93%)
Oct 18, 2023 1.510 1.627 1.400 1.420 19,445 -0.02(-1.39%)
Oct 17, 2023 1.420 1.640 1.420 1.440 38,620 -0.05(-3.36%)
Oct 16, 2023 1.420 1.556 1.420 1.490 24,843 +0.04(+2.76%)
Oct 13, 2023 1.490 1.566 1.420 1.450 29,599 -0.09(-5.84%)
Oct 12, 2023 1.560 1.620 1.500 1.540 5,669 -0.02(-1.28%)
Oct 11, 2023 1.720 1.810 1.540 1.560 42,644 -0.16(-9.30%)
Oct 10, 2023 1.750 2.010 1.710 1.720 58,672 -0.07(-3.91%)
Oct 09, 2023 1.770 1.820 1.700 1.790 10,763 -0.03(-1.65%)
Oct 06, 2023 1.710 1.990 1.710 1.820 19,673 +0.07(+4.00%)
Oct 05, 2023 1.740 1.900 1.693 1.750 56,159 -0.21(-10.76%)
Oct 04, 2023 2.070 2.290 1.950 1.961 52,446 -0.24(-10.86%)
Oct 03, 2023 2.200 2.289 2.195 2.200 3,620 -0.09(-3.93%)
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.