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

Talkspace Inc (NQ: TALK )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 30, 2024 3.060 3.150 3.030 3.060 447,082 -0.03(-0.97%)
Apr 29, 2024 3.150 3.210 3.080 3.090 605,804 -0.03(-0.96%)
Apr 26, 2024 3.100 3.170 3.060 3.120 335,835 +0.04(+1.30%)
Apr 25, 2024 3.030 3.120 2.970 3.080 912,019 +0.01(+0.33%)
Apr 24, 2024 3.110 3.160 3.000 3.070 660,338 -0.07(-2.23%)
Apr 23, 2024 3.090 3.265 3.090 3.140 1,431,137 +0.07(+2.28%)
Apr 22, 2024 3.160 3.175 2.995 3.070 1,088,067 -0.07(-2.23%)
Apr 19, 2024 2.950 3.140 2.940 3.140 1,409,914 +0.17(+5.72%)
Apr 18, 2024 2.940 3.055 2.920 2.970 1,039,424 +0.03(+1.02%)
Apr 17, 2024 3.100 3.140 2.920 2.940 917,892 -0.09(-2.97%)
Apr 16, 2024 3.140 3.190 3.005 3.030 1,956,780 -0.17(-5.31%)
Apr 15, 2024 3.480 3.530 3.180 3.200 1,827,276 -0.28(-8.05%)
Apr 12, 2024 3.610 3.660 3.320 3.480 1,899,566 -0.16(-4.40%)
Apr 11, 2024 3.630 3.710 3.550 3.640 913,631 -0.02(-0.55%)
Apr 10, 2024 3.800 3.860 3.630 3.660 2,405,362 -0.12(-3.17%)
Apr 09, 2024 3.740 3.920 3.715 3.780 3,441,334 +0.05(+1.34%)
Apr 08, 2024 3.650 3.780 3.630 3.730 2,320,831 +0.08(+2.19%)
Apr 05, 2024 3.630 3.665 3.550 3.650 1,007,675 +0.02(+0.55%)
Apr 04, 2024 3.700 3.770 3.560 3.630 1,196,483 -0.01(-0.27%)
Apr 03, 2024 3.460 3.655 3.445 3.640 1,341,017 +0.18(+5.20%)
Apr 02, 2024 3.470 3.500 3.330 3.460 1,211,545 -0.08(-2.26%)
Apr 01, 2024 3.620 3.640 3.520 3.540 696,032 -0.03(-0.84%)
Mar 28, 2024 3.550 3.570 3.570 3.570 1,282,049 +0.00(+0.00%)
Mar 27, 2024 3.650 3.730 3.550 3.570 1,385,491 -0.03(-0.83%)
Mar 26, 2024 3.630 3.650 3.490 3.600 1,767,716 -0.03(-0.83%)
Mar 25, 2024 3.570 3.765 3.530 3.630 2,186,968 +0.06(+1.68%)
Mar 22, 2024 3.500 3.620 3.450 3.570 3,040,735 +0.09(+2.59%)
Mar 21, 2024 3.430 3.510 3.315 3.480 1,717,352 +0.06(+1.75%)
Mar 20, 2024 3.300 3.420 3.250 3.420 1,434,137 +0.13(+3.95%)
Mar 19, 2024 3.310 3.317 3.205 3.290 962,876 -0.01(-0.30%)
Mar 18, 2024 3.210 3.310 3.170 3.300 987,610 +0.09(+2.80%)
Mar 15, 2024 3.230 3.240 3.101 3.210 1,233,846 -0.02(-0.62%)
Mar 14, 2024 3.200 3.325 3.180 3.230 845,009 -0.01(-0.31%)
Mar 13, 2024 3.310 3.445 3.220 3.240 1,567,977 -0.04(-1.22%)
Mar 12, 2024 3.010 3.330 3.010 3.280 4,491,685 +0.36(+12.33%)
Mar 11, 2024 3.000 3.000 2.881 2.920 962,062 -0.08(-2.67%)
Mar 08, 2024 3.100 3.100 2.950 3.000 698,666 -0.08(-2.60%)
Mar 07, 2024 3.000 3.110 2.990 3.080 798,192 +0.10(+3.36%)
Mar 06, 2024 3.000 3.090 2.970 2.980 1,642,021 +0.03(+1.02%)
Mar 05, 2024 2.930 2.965 2.840 2.950 836,603 +0.03(+1.03%)
Mar 04, 2024 3.000 3.000 2.840 2.920 789,306 -0.07(-2.34%)
Mar 01, 2024 2.950 2.990 2.920 2.990 1,278,287 +0.05(+1.70%)
Feb 29, 2024 2.880 2.970 2.880 2.940 1,814,053 +0.06(+2.08%)
Feb 28, 2024 2.880 2.900 2.820 2.880 861,842 +0.00(+0.00%)
Feb 27, 2024 2.820 2.900 2.780 2.880 1,684,009 +0.02(+0.70%)
Feb 26, 2024 2.790 2.925 2.780 2.860 1,711,133 +0.10(+3.62%)
Feb 23, 2024 2.800 2.890 2.700 2.760 1,925,640 +0.00(+0.00%)
Feb 22, 2024 2.660 2.850 2.620 2.760 8,563,230 +0.42(+17.95%)
Feb 21, 2024 2.480 2.525 2.290 2.340 1,007,051 -0.13(-5.26%)
Feb 20, 2024 2.400 2.510 2.360 2.470 1,595,766 +0.04(+1.65%)
Feb 16, 2024 2.470 2.490 2.390 2.430 802,333 -0.02(-0.82%)
Feb 15, 2024 2.370 2.480 2.345 2.450 822,898 +0.09(+3.81%)
Feb 14, 2024 2.280 2.390 2.220 2.360 1,322,957 +0.14(+6.31%)
Feb 13, 2024 2.300 2.320 2.160 2.220 587,746 -0.15(-6.33%)
Feb 12, 2024 2.450 2.460 2.350 2.370 731,570 -0.08(-3.27%)
Feb 09, 2024 2.450 2.470 2.420 2.450 502,950 +0.00(+0.00%)
Feb 08, 2024 2.400 2.470 2.390 2.450 737,330 +0.05(+2.08%)
Feb 07, 2024 2.400 2.440 2.395 2.400 725,821 +0.00(+0.00%)
Feb 06, 2024 2.360 2.425 2.340 2.400 507,391 +0.02(+0.84%)
Feb 05, 2024 2.450 2.470 2.380 2.380 398,444 -0.07(-2.86%)
Feb 02, 2024 2.440 2.465 2.390 2.450 387,994 +0.01(+0.41%)
Feb 01, 2024 2.430 2.470 2.400 2.440 515,112 +0.03(+1.24%)
Jan 31, 2024 2.410 2.460 2.370 2.410 582,523 +0.01(+0.42%)
Jan 30, 2024 2.400 2.460 2.385 2.400 783,620 +0.00(+0.00%)
Jan 29, 2024 2.280 2.410 2.250 2.400 725,300 +0.18(+8.11%)
Jan 26, 2024 2.210 2.270 2.210 2.220 450,275 +0.01(+0.45%)
Jan 25, 2024 2.180 2.250 2.160 2.210 477,876 +0.04(+1.84%)
Jan 24, 2024 2.260 2.290 2.170 2.170 617,762 -0.09(-3.98%)
Jan 23, 2024 2.350 2.370 2.250 2.260 422,941 -0.09(-3.83%)
Jan 22, 2024 2.380 2.410 2.260 2.350 852,543 -0.03(-1.26%)
Jan 19, 2024 2.470 2.470 2.370 2.380 594,665 -0.07(-2.86%)
Jan 18, 2024 2.450 2.450 2.340 2.450 525,609 +0.04(+1.66%)
Jan 17, 2024 2.380 2.420 2.350 2.410 498,334 +0.00(+0.00%)
Jan 16, 2024 2.500 2.520 2.380 2.410 741,790 -0.07(-2.82%)
Jan 12, 2024 2.540 2.580 2.360 2.480 861,929 +0.02(+0.81%)
Jan 11, 2024 2.650 2.650 2.400 2.460 1,902,539 -0.15(-5.75%)
Jan 10, 2024 2.490 2.630 2.480 2.610 1,118,205 +0.13(+5.24%)
Jan 09, 2024 2.450 2.500 2.420 2.480 505,006 +0.02(+0.81%)
Jan 08, 2024 2.350 2.490 2.350 2.460 699,183 +0.11(+4.68%)
Jan 05, 2024 2.330 2.430 2.305 2.350 558,848 +0.01(+0.43%)
Jan 04, 2024 2.290 2.405 2.250 2.340 558,965 +0.06(+2.63%)
Jan 03, 2024 2.310 2.340 2.260 2.280 832,346 -0.10(-4.20%)
Jan 02, 2024 2.510 2.520 2.350 2.380 578,246 -0.16(-6.30%)
Dec 29, 2023 2.560 2.580 2.470 2.540 536,515 -0.02(-0.78%)
Dec 28, 2023 2.580 2.610 2.520 2.560 600,943 -0.02(-0.78%)
Dec 27, 2023 2.600 2.610 2.540 2.580 409,181 +0.03(+1.18%)
Dec 26, 2023 2.560 2.590 2.505 2.550 588,752 +0.02(+0.79%)
Dec 22, 2023 2.520 2.540 2.470 2.530 746,368 +0.06(+2.43%)
Dec 21, 2023 2.420 2.488 2.410 2.470 788,193 +0.07(+2.92%)
Dec 20, 2023 2.430 2.510 2.390 2.400 1,400,963 -0.03(-1.23%)
Dec 19, 2023 2.350 2.440 2.345 2.430 1,606,525 +0.09(+3.85%)
Dec 18, 2023 2.340 2.350 2.265 2.340 727,022 +0.05(+2.18%)
Dec 15, 2023 2.290 2.345 2.260 2.290 690,989 +0.01(+0.44%)
Dec 14, 2023 2.390 2.420 2.230 2.280 1,484,291 -0.07(-2.98%)
Dec 13, 2023 2.340 2.390 2.270 2.350 850,138 +0.00(+0.00%)
Dec 12, 2023 2.370 2.390 2.290 2.350 1,242,193 -0.03(-1.26%)
Dec 11, 2023 2.390 2.400 2.320 2.380 1,163,111 +0.04(+1.71%)
Dec 08, 2023 2.310 2.380 2.200 2.340 1,059,741 +0.05(+2.18%)
Dec 07, 2023 2.130 2.310 2.130 2.290 1,164,135 +0.17(+8.02%)
Dec 06, 2023 2.110 2.265 2.100 2.120 1,093,912 -0.06(-2.75%)
Dec 05, 2023 2.230 2.270 2.155 2.180 833,038 -0.08(-3.54%)
Dec 04, 2023 2.280 2.369 2.210 2.260 1,305,263 -0.01(-0.44%)
Dec 01, 2023 2.040 2.320 2.005 2.270 3,493,236 +0.23(+11.27%)
Nov 30, 2023 2.000 2.040 1.970 2.040 1,187,365 +0.02(+0.99%)
Nov 29, 2023 1.950 2.020 1.915 2.020 1,346,524 +0.08(+4.12%)
Nov 28, 2023 1.930 1.950 1.910 1.940 364,584 +0.00(+0.00%)
Nov 27, 2023 2.000 2.000 1.930 1.940 429,176 -0.06(-3.00%)
Nov 24, 2023 1.980 2.010 1.930 2.000 640,853 +0.06(+3.09%)
Nov 22, 2023 1.870 1.940 1.860 1.940 627,966 +0.07(+3.74%)
Nov 21, 2023 1.900 1.900 1.830 1.870 806,808 -0.03(-1.58%)
Nov 20, 2023 1.860 1.920 1.840 1.900 909,848 +0.06(+3.26%)
Nov 17, 2023 1.770 1.870 1.760 1.840 755,661 +0.08(+4.55%)
Nov 16, 2023 1.770 1.810 1.740 1.760 705,460 +0.00(+0.00%)
Nov 15, 2023 1.680 1.800 1.680 1.760 1,073,516 +0.04(+2.33%)
Nov 14, 2023 1.580 1.750 1.580 1.720 3,296,674 +0.15(+9.55%)
Nov 13, 2023 1.540 1.580 1.500 1.570 951,254 +0.00(+0.00%)
Nov 10, 2023 1.430 1.600 1.420 1.570 1,423,267 +0.07(+4.67%)
Nov 09, 2023 1.610 1.610 1.410 1.500 1,843,858 -0.10(-6.25%)
Nov 08, 2023 1.610 1.640 1.560 1.600 631,847 +0.00(+0.00%)
Nov 07, 2023 1.550 1.690 1.530 1.600 3,123,181 +0.05(+3.23%)
Nov 06, 2023 1.600 1.630 1.540 1.550 1,168,219 -0.07(-4.32%)
Nov 03, 2023 1.760 1.760 1.600 1.620 1,468,241 -0.10(-5.81%)
Nov 02, 2023 1.940 1.990 1.710 1.720 2,871,731 -0.08(-4.44%)
Nov 01, 2023 1.760 1.810 1.760 1.800 836,879 +0.02(+1.12%)
Oct 31, 2023 1.750 1.810 1.745 1.780 683,639 +0.03(+1.71%)
Oct 30, 2023 1.770 1.820 1.740 1.750 431,175 -0.02(-1.13%)
Oct 27, 2023 1.700 1.815 1.660 1.770 930,365 +0.06(+3.51%)
Oct 26, 2023 2.010 2.010 1.675 1.710 2,818,640 -0.15(-8.06%)
Oct 25, 2023 1.930 1.931 1.820 1.860 1,063,436 -0.07(-3.63%)
Oct 24, 2023 1.970 1.970 1.920 1.930 801,745 +0.03(+1.58%)
Oct 23, 2023 1.930 1.942 1.880 1.900 452,923 -0.03(-1.55%)
Oct 20, 2023 1.930 1.960 1.885 1.930 478,662 -0.01(-0.52%)
Oct 19, 2023 2.030 2.030 1.940 1.940 538,121 -0.09(-4.43%)
Oct 18, 2023 2.060 2.090 2.010 2.030 353,598 -0.01(-0.49%)
Oct 17, 2023 2.000 2.090 1.990 2.040 748,878 +0.07(+3.55%)
Oct 16, 2023 2.010 2.010 1.925 1.970 543,874 +0.04(+2.07%)
Oct 13, 2023 1.900 1.970 1.870 1.930 305,750 +0.01(+0.52%)
Oct 12, 2023 2.030 2.030 1.900 1.920 535,174 -0.11(-5.42%)
Oct 11, 2023 2.000 2.060 2.000 2.030 543,817 +0.04(+2.01%)
Oct 10, 2023 1.980 2.030 1.970 1.990 574,208 -0.02(-1.00%)
Oct 09, 2023 1.980 2.015 1.930 2.010 601,548 +0.00(+0.00%)
Oct 06, 2023 2.020 2.040 1.950 2.010 813,795 -0.04(-1.95%)
Oct 05, 2023 2.060 2.098 2.030 2.050 531,056 -0.01(-0.49%)
Oct 04, 2023 2.020 2.100 2.020 2.060 1,115,752 +0.05(+2.49%)
Oct 03, 2023 1.950 2.070 1.950 2.010 1,071,423 +0.04(+2.03%)
Oct 02, 2023 1.930 2.000 1.930 1.970 615,126 +0.02(+1.03%)
Sep 29, 2023 1.910 1.975 1.910 1.950 1,093,335 +0.04(+2.09%)
Sep 28, 2023 1.930 1.960 1.900 1.910 539,445 -0.03(-1.55%)
Sep 27, 2023 1.920 2.010 1.910 1.940 1,111,354 +0.04(+2.11%)
Sep 26, 2023 1.940 1.970 1.870 1.900 438,521 -0.02(-1.04%)
Sep 25, 2023 1.980 1.949 1.910 1.920 967,019 -0.05(-2.54%)
Sep 22, 2023 2.040 2.090 1.940 1.970 1,255,427 -0.09(-4.37%)
Sep 21, 2023 2.070 2.130 2.040 2.060 793,591 +0.02(+0.98%)
Sep 20, 2023 2.050 2.130 2.000 2.040 1,326,286 +0.03(+1.49%)
Sep 19, 2023 1.900 2.100 1.900 2.010 7,550,874 +0.25(+14.20%)
Sep 18, 2023 1.790 1.820 1.760 1.760 911,557 +0.01(+0.57%)
Sep 15, 2023 1.700 1.760 1.670 1.750 1,811,709 +0.06(+3.55%)
Sep 14, 2023 1.720 1.736 1.660 1.690 404,664 +0.02(+1.20%)
Sep 13, 2023 1.760 1.770 1.670 1.670 536,608 -0.05(-2.91%)
Sep 12, 2023 1.580 1.740 1.580 1.720 1,022,863 +0.12(+7.50%)
Sep 11, 2023 1.600 1.620 1.590 1.600 251,366 +0.01(+0.63%)
Sep 08, 2023 1.600 1.630 1.570 1.590 107,639 -0.03(-1.85%)
Sep 07, 2023 1.600 1.630 1.570 1.620 153,379 +0.01(+0.62%)
Sep 06, 2023 1.600 1.630 1.590 1.610 256,496 -0.01(-0.62%)
Sep 05, 2023 1.640 1.660 1.580 1.620 367,103 -0.02(-1.22%)
Sep 01, 2023 1.640 1.680 1.620 1.640 248,647 +0.02(+1.23%)
Aug 31, 2023 1.560 1.640 1.540 1.620 288,420 +0.06(+3.85%)
Aug 30, 2023 1.560 1.590 1.540 1.560 157,886 +0.00(+0.00%)
Aug 29, 2023 1.560 1.580 1.540 1.560 192,577 +0.01(+0.65%)
Aug 28, 2023 1.570 1.575 1.550 1.550 163,594 -0.04(-2.52%)
Aug 25, 2023 1.581 1.595 1.510 1.590 364,794 +0.02(+1.27%)
Aug 24, 2023 1.600 1.630 1.560 1.570 140,748 -0.03(-1.88%)
Aug 23, 2023 1.560 1.630 1.540 1.600 194,868 +0.04(+2.56%)
Aug 22, 2023 1.570 1.580 1.525 1.560 246,794 +0.01(+0.65%)
Aug 21, 2023 1.590 1.600 1.550 1.550 227,360 -0.03(-1.90%)
Aug 18, 2023 1.550 1.620 1.540 1.580 148,828 +0.01(+0.64%)
Aug 17, 2023 1.620 1.640 1.550 1.570 137,383 -0.04(-2.48%)
Aug 16, 2023 1.610 1.660 1.530 1.610 511,637 +0.01(+0.63%)
Aug 15, 2023 1.610 1.640 1.590 1.600 324,383 -0.02(-1.23%)
Aug 14, 2023 1.670 1.710 1.620 1.620 427,871 -0.06(-3.57%)
Aug 11, 2023 1.680 1.710 1.643 1.680 321,467 -0.01(-0.59%)
Aug 10, 2023 1.670 1.690 1.610 1.690 264,920 +0.04(+2.42%)
Aug 09, 2023 1.700 1.700 1.640 1.650 125,817 -0.04(-2.37%)
Aug 08, 2023 1.680 1.700 1.620 1.690 136,750 +0.01(+0.60%)
Aug 07, 2023 1.680 1.730 1.670 1.680 337,504 -0.02(-1.18%)
Aug 04, 2023 1.670 1.740 1.666 1.700 315,285 +0.04(+2.41%)
Aug 03, 2023 1.660 1.680 1.620 1.660 438,233 -0.01(-0.60%)
Aug 02, 2023 1.710 1.735 1.650 1.670 329,904 -0.06(-3.47%)
Aug 01, 2023 1.700 1.730 1.650 1.730 320,968 +0.00(+0.00%)
Jul 31, 2023 1.750 1.750 1.660 1.730 458,926 -0.02(-1.14%)
Jul 28, 2023 1.700 1.810 1.590 1.750 2,294,765 +0.05(+2.94%)
Jul 27, 2023 1.590 1.810 1.480 1.700 6,107,130 +0.28(+19.72%)
Jul 26, 2023 1.270 1.430 1.270 1.420 342,344 +0.13(+10.08%)
Jul 25, 2023 1.310 1.310 1.210 1.290 426,624 +0.01(+0.78%)
Jul 24, 2023 1.310 1.320 1.250 1.280 282,932 -0.02(-1.54%)
Jul 21, 2023 1.300 1.350 1.270 1.300 223,092 -0.01(-0.76%)
Jul 20, 2023 1.350 1.360 1.280 1.310 311,466 -0.02(-1.50%)
Jul 19, 2023 1.400 1.400 1.312 1.330 311,560 -0.06(-4.32%)
Jul 18, 2023 1.410 1.440 1.360 1.390 281,640 -0.01(-0.71%)
Jul 17, 2023 1.370 1.440 1.370 1.400 453,329 +0.03(+2.19%)
Jul 14, 2023 1.370 1.390 1.330 1.370 364,727 +0.00(+0.00%)
Jul 13, 2023 1.380 1.400 1.350 1.370 276,205 -0.01(-0.72%)
Jul 12, 2023 1.350 1.400 1.350 1.380 315,982 +0.03(+2.22%)
Jul 11, 2023 1.380 1.390 1.320 1.350 284,023 -0.02(-1.46%)
Jul 10, 2023 1.290 1.380 1.280 1.370 472,965 +0.08(+6.20%)
Jul 07, 2023 1.210 1.305 1.160 1.290 467,031 +0.06(+4.88%)
Jul 06, 2023 1.270 1.290 1.190 1.230 551,872 -0.07(-5.38%)
Jul 05, 2023 1.290 1.310 1.250 1.300 431,885 +0.02(+1.56%)
Jul 03, 2023 1.280 1.310 1.280 1.280 362,667 +0.01(+0.79%)
Jun 30, 2023 1.280 1.300 1.250 1.270 274,690 -0.01(-0.78%)
Jun 29, 2023 1.290 1.320 1.270 1.280 337,630 -0.01(-0.78%)
Jun 28, 2023 1.250 1.300 1.240 1.290 667,277 +0.03(+2.38%)
Jun 27, 2023 1.260 1.290 1.170 1.260 1,063,847 +0.00(+0.00%)
Jun 26, 2023 1.240 1.290 1.230 1.260 348,651 +0.04(+3.28%)
Jun 23, 2023 1.240 1.310 1.210 1.220 1,124,074 -0.02(-1.61%)
Jun 22, 2023 1.200 1.260 1.200 1.240 342,941 +0.04(+3.33%)
Jun 21, 2023 1.210 1.240 1.170 1.200 208,400 -0.02(-1.64%)
Jun 20, 2023 1.240 1.260 1.170 1.220 523,266 -0.03(-2.40%)
Jun 16, 2023 1.230 1.260 1.205 1.250 483,455 +0.03(+2.46%)
Jun 15, 2023 1.200 1.250 1.200 1.220 496,077 +0.03(+2.52%)
Jun 14, 2023 1.220 1.269 1.180 1.190 598,655 -0.05(-4.03%)
Jun 13, 2023 1.300 1.300 1.175 1.240 1,070,121 -0.02(-1.59%)
Jun 12, 2023 1.250 1.285 1.220 1.260 967,102 +0.05(+4.13%)
Jun 09, 2023 1.150 1.230 1.130 1.210 1,743,600 +0.08(+7.08%)
Jun 08, 2023 1.050 1.150 1.045 1.130 1,276,268 +0.07(+6.60%)
Jun 07, 2023 1.090 1.090 1.025 1.060 916,429 -0.01(-0.93%)
Jun 06, 2023 1.080 1.090 1.000 1.070 955,863 -0.01(-0.93%)
Jun 05, 2023 1.030 1.080 1.020 1.080 585,051 +0.05(+4.85%)
Jun 02, 2023 1.090 1.090 1.020 1.030 734,125 -0.01(-0.96%)
Jun 01, 2023 1.140 1.150 1.020 1.040 892,805 -0.03(-2.80%)
May 31, 2023 1.080 1.100 1.000 1.070 1,055,375 +0.00(+0.00%)
May 30, 2023 1.100 1.100 1.010 1.070 508,150 -0.01(-0.93%)
May 26, 2023 1.070 1.090 1.010 1.080 519,359 +0.03(+2.86%)
May 25, 2023 1.080 1.080 1.000 1.050 454,784 -0.04(-3.67%)
May 24, 2023 1.070 1.110 1.063 1.090 464,323 +0.01(+0.93%)
May 23, 2023 1.080 1.100 1.040 1.080 831,518 +0.01(+0.93%)
May 22, 2023 1.000 1.080 0.9800 1.070 1,080,871 +0.03(+2.88%)
May 19, 2023 1.000 1.070 0.9700 1.040 940,860 +0.04(+4.03%)
May 18, 2023 0.8700 1.040 0.8600 0.9997 1,026,937 +0.10(+11.08%)
May 17, 2023 0.8800 0.9098 0.8600 0.9000 242,943 +0.01(+1.67%)
May 16, 2023 0.8900 0.8900 0.8381 0.8852 348,432 +0.02(+2.34%)
May 15, 2023 0.8300 0.9200 0.8111 0.8650 671,133 +0.03(+2.98%)
May 12, 2023 0.8500 0.8800 0.8200 0.8400 250,898 -0.02(-2.33%)
May 11, 2023 0.8280 0.8695 0.8000 0.8600 260,960 +0.03(+4.04%)
May 10, 2023 0.8400 0.8900 0.8200 0.8266 262,051 -0.02(-2.75%)
May 09, 2023 0.8600 0.8600 0.8202 0.8500 200,263 -0.03(-3.19%)
May 08, 2023 0.8320 0.8945 0.8100 0.8780 167,233 +0.04(+4.37%)
May 05, 2023 0.8400 0.8800 0.7400 0.8412 825,344 -0.00(-0.46%)
May 04, 2023 0.8480 0.9000 0.7575 0.8451 471,393 -0.00(-0.34%)
May 03, 2023 0.8800 0.9066 0.8250 0.8480 1,909,049 +0.05(+6.91%)
May 02, 2023 0.7600 0.8300 0.7600 0.7932 380,749 +0.01(+1.41%)
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.