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

Applied Uv Inc (NQ: AUVI )

0.5662 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 0.5900 0.5900 0.5610 0.5662 76,677 -0.02(-3.79%)
Apr 29, 2024 0.5800 0.5989 0.5700 0.5885 124,997 +0.02(+3.23%)
Apr 26, 2024 0.5773 0.5788 0.5458 0.5701 70,415 -0.01(-0.94%)
Apr 25, 2024 0.5500 0.5790 0.5390 0.5755 165,059 +0.02(+3.32%)
Apr 24, 2024 0.5600 0.5850 0.5300 0.5570 178,747 -0.02(-3.45%)
Apr 23, 2024 0.6100 0.6260 0.5620 0.5769 175,310 -0.01(-2.40%)
Apr 22, 2024 0.6533 0.6930 0.5710 0.5911 281,320 -0.06(-9.41%)
Apr 19, 2024 0.6900 0.7123 0.6400 0.6525 119,833 -0.05(-6.60%)
Apr 18, 2024 0.7100 0.7100 0.6800 0.6986 124,148 -0.02(-2.35%)
Apr 17, 2024 0.7095 0.7155 0.6700 0.7154 351,107 -0.02(-3.32%)
Apr 16, 2024 0.7500 0.7599 0.7105 0.7400 295,494 -0.01(-1.33%)
Apr 15, 2024 0.7750 0.7800 0.7400 0.7500 96,421 -0.02(-2.84%)
Apr 12, 2024 0.7700 0.7800 0.7400 0.7719 195,519 +0.01(+1.57%)
Apr 11, 2024 0.7300 0.7690 0.7100 0.7600 141,658 +0.03(+4.11%)
Apr 10, 2024 0.7600 0.7726 0.7200 0.7300 242,097 -0.04(-5.19%)
Apr 09, 2024 0.8400 0.8499 0.7601 0.7700 362,127 -0.06(-7.23%)
Apr 08, 2024 0.8500 0.8705 0.8300 0.8300 389,091 -0.02(-2.64%)
Apr 05, 2024 0.8790 0.8790 0.8120 0.8525 393,566 -0.02(-1.85%)
Apr 04, 2024 0.8243 0.8895 0.8200 0.8686 507,781 +0.01(+1.08%)
Apr 03, 2024 0.9800 1.020 0.8400 0.8593 792,271 -0.16(-15.75%)
Apr 02, 2024 1.220 1.230 0.9700 1.020 446,853 -0.22(-17.74%)
Apr 01, 2024 1.450 1.475 1.220 1.240 283,784 -0.25(-16.78%)
Mar 28, 2024 1.530 1.530 1.490 1.490 87,305 -0.07(-4.49%)
Mar 27, 2024 1.580 1.620 1.550 1.560 190,072 -0.02(-1.27%)
Mar 26, 2024 1.640 1.650 1.470 1.580 253,938 -0.18(-10.23%)
Mar 25, 2024 1.810 1.810 1.730 1.760 55,541 -0.06(-3.30%)
Mar 22, 2024 1.680 1.870 1.645 1.820 139,124 +0.17(+10.30%)
Mar 21, 2024 1.630 1.680 1.600 1.650 48,088 +0.08(+5.10%)
Mar 20, 2024 1.550 1.627 1.540 1.570 45,831 -0.02(-1.26%)
Mar 19, 2024 1.620 1.636 1.560 1.590 42,380 -0.04(-2.45%)
Mar 18, 2024 1.610 1.756 1.610 1.630 37,195 +0.01(+0.62%)
Mar 15, 2024 1.630 1.742 1.610 1.620 70,232 -0.01(-0.92%)
Mar 14, 2024 1.840 1.840 1.620 1.635 80,026 -0.19(-10.16%)
Mar 13, 2024 1.820 1.860 1.800 1.820 38,432 -0.02(-1.09%)
Mar 12, 2024 1.930 1.930 1.815 1.840 38,422 -0.01(-0.54%)
Mar 11, 2024 1.890 1.950 1.800 1.850 114,245 +0.00(+0.00%)
Mar 08, 2024 1.850 1.915 1.830 1.850 120,171 -0.07(-3.65%)
Mar 07, 2024 1.740 2.000 1.730 1.920 288,385 +0.15(+8.47%)
Mar 06, 2024 1.680 1.800 1.650 1.770 96,246 +0.09(+5.36%)
Mar 05, 2024 1.750 1.778 1.680 1.680 47,063 -0.09(-5.08%)
Mar 04, 2024 1.690 1.846 1.615 1.770 177,981 +0.09(+5.36%)
Mar 01, 2024 1.730 1.739 1.670 1.680 102,142 -0.08(-4.55%)
Feb 29, 2024 1.750 1.810 1.660 1.760 838,770 +0.12(+7.32%)
Feb 28, 2024 1.690 1.740 1.610 1.640 113,144 -0.10(-5.75%)
Feb 27, 2024 1.770 1.775 1.700 1.740 41,213 +0.00(+0.00%)
Feb 26, 2024 1.730 1.769 1.710 1.740 73,582 +0.00(+0.00%)
Feb 23, 2024 1.670 1.820 1.600 1.740 195,723 +0.03(+1.75%)
Feb 22, 2024 1.810 1.820 1.690 1.710 147,801 -0.11(-6.04%)
Feb 21, 2024 1.910 1.958 1.785 1.820 90,938 -0.06(-3.19%)
Feb 20, 2024 2.000 2.000 1.825 1.880 69,748 -0.05(-2.59%)
Feb 16, 2024 2.040 2.047 1.910 1.930 79,087 -0.08(-3.98%)
Feb 15, 2024 2.010 2.056 2.000 2.010 87,674 +0.00(+0.00%)
Feb 14, 2024 2.000 2.050 1.980 2.010 94,156 -0.01(-0.50%)
Feb 13, 2024 2.200 2.200 1.990 2.020 151,449 -0.18(-8.18%)
Feb 12, 2024 2.050 2.270 2.030 2.200 445,690 +0.17(+8.37%)
Feb 09, 2024 2.010 2.140 2.000 2.030 193,752 +0.07(+3.57%)
Feb 08, 2024 2.230 2.237 1.960 1.960 378,169 -0.27(-12.11%)
Feb 07, 2024 2.430 2.430 2.130 2.230 314,237 -0.14(-5.91%)
Feb 06, 2024 2.340 2.480 2.340 2.370 139,351 -0.02(-0.84%)
Feb 05, 2024 2.430 2.500 2.340 2.390 198,236 -0.09(-3.63%)
Feb 02, 2024 2.500 2.750 2.250 2.480 781,463 -0.04(-1.59%)
Feb 01, 2024 3.050 3.160 2.480 2.520 6,921,966 -0.13(-4.91%)
Jan 31, 2024 2.490 2.770 2.480 2.650 264,359 +0.11(+4.33%)
Jan 30, 2024 2.460 2.570 2.380 2.540 191,873 +0.02(+0.79%)
Jan 29, 2024 2.720 2.820 2.370 2.520 616,043 -0.22(-8.03%)
Jan 26, 2024 2.820 2.940 2.710 2.740 193,980 -0.09(-3.18%)
Jan 25, 2024 2.480 2.970 2.430 2.830 567,484 +0.32(+12.75%)
Jan 24, 2024 2.550 2.630 2.460 2.510 281,069 -0.09(-3.46%)
Jan 23, 2024 2.520 2.640 2.390 2.600 294,040 +0.12(+4.84%)
Jan 22, 2024 2.510 2.690 2.420 2.480 390,923 -0.01(-0.40%)
Jan 19, 2024 2.780 2.790 2.470 2.490 467,797 -0.33(-11.70%)
Jan 18, 2024 3.010 3.190 2.760 2.820 841,425 -0.23(-7.54%)
Jan 17, 2024 2.980 3.220 2.800 3.050 1,704,850 +0.13(+4.45%)
Jan 16, 2024 3.350 3.400 2.700 2.920 4,624,786 -0.89(-23.36%)
Jan 12, 2024 2.830 5.000 2.610 3.810 70,362,336 +1.53(+67.11%)
Jan 11, 2024 2.380 2.470 2.250 2.280 110,304 -0.10(-4.20%)
Jan 10, 2024 2.520 2.630 2.370 2.380 256,612 -0.24(-9.16%)
Jan 09, 2024 2.290 2.813 2.280 2.620 385,328 +0.34(+14.91%)
Jan 08, 2024 2.160 2.360 2.150 2.280 90,801 +0.04(+1.79%)
Jan 05, 2024 2.260 2.330 2.080 2.240 253,626 +0.01(+0.45%)
Jan 04, 2024 2.440 2.470 2.230 2.230 167,105 -0.22(-8.98%)
Jan 03, 2024 2.770 2.770 2.416 2.450 379,529 -0.23(-8.58%)
Jan 02, 2024 2.350 2.810 2.280 2.680 564,829 +0.32(+13.56%)
Dec 29, 2023 2.500 2.540 2.210 2.360 498,438 -0.09(-3.67%)
Dec 28, 2023 1.980 2.591 1.980 2.450 877,220 +0.44(+21.89%)
Dec 27, 2023 1.880 2.200 1.850 2.010 363,370 +0.11(+5.79%)
Dec 26, 2023 2.100 2.130 1.840 1.900 475,244 -0.13(-6.40%)
Dec 22, 2023 2.000 2.120 1.770 2.030 600,033 +0.09(+4.64%)
Dec 21, 2023 2.210 2.479 1.840 1.940 1,681,497 -0.46(-19.17%)
Dec 20, 2023 2.210 3.000 2.010 2.400 25,983,428 +0.57(+31.15%)
Dec 19, 2023 1.540 2.132 1.510 1.830 4,595,486 +0.32(+21.19%)
Dec 18, 2023 1.700 1.720 1.460 1.510 416,446 -0.14(-8.48%)
Dec 15, 2023 1.770 1.770 1.600 1.650 220,350 -0.01(-0.60%)
Dec 14, 2023 1.770 1.860 1.600 1.660 481,956 -0.20(-10.75%)
Dec 13, 2023 2.190 2.210 1.830 1.860 2,392,442 -0.20(-9.71%)
Dec 12, 2023 2.100 2.250 1.840 2.060 634,245 +1.98(+2346.56%)
Dec 11, 2023 0.0890 0.0923 0.0820 0.0842 3,102,329 -0.00(-3.88%)
Dec 08, 2023 0.0880 0.0900 0.0800 0.0876 7,231,231 -0.02(-19.41%)
Dec 07, 2023 0.1120 0.1132 0.1035 0.1087 1,918,689 -0.00(-3.72%)
Dec 06, 2023 0.1130 0.1172 0.1100 0.1129 1,293,882 -0.00(-0.53%)
Dec 05, 2023 0.1200 0.1220 0.1102 0.1135 1,884,390 -0.01(-6.20%)
Dec 04, 2023 0.1276 0.1276 0.1120 0.1210 1,717,339 -0.00(-3.59%)
Dec 01, 2023 0.1124 0.1300 0.1107 0.1255 2,057,408 +0.01(+9.13%)
Nov 30, 2023 0.1300 0.1300 0.1120 0.1150 2,559,611 -0.02(-11.94%)
Nov 29, 2023 0.1359 0.1360 0.1280 0.1306 1,395,507 -0.01(-7.24%)
Nov 28, 2023 0.1293 0.1432 0.1275 0.1408 2,361,997 +0.01(+6.02%)
Nov 27, 2023 0.1253 0.1345 0.1240 0.1328 2,064,181 +0.01(+4.65%)
Nov 24, 2023 0.1279 0.1280 0.1244 0.1269 1,216,059 -0.00(-0.86%)
Nov 22, 2023 0.1262 0.1300 0.1224 0.1280 1,561,692 -0.00(-1.77%)
Nov 21, 2023 0.1330 0.1350 0.1250 0.1303 2,791,381 -0.01(-6.93%)
Nov 20, 2023 0.1400 0.1465 0.1310 0.1400 16,546,917 -0.01(-5.41%)
Nov 17, 2023 0.1450 0.1480 0.1427 0.1480 1,360,155 +0.00(+2.07%)
Nov 16, 2023 0.1478 0.1490 0.1427 0.1450 1,117,807 -0.01(-3.65%)
Nov 15, 2023 0.1530 0.1530 0.1450 0.1505 1,817,181 -0.01(-5.88%)
Nov 14, 2023 0.2500 0.2699 0.1499 0.1599 9,447,244 -0.11(-40.76%)
Nov 13, 2023 0.2200 0.3588 0.2100 0.2699 10,095,741 +0.04(+19.90%)
Nov 10, 2023 0.2400 0.2400 0.2110 0.2251 318,907 -0.01(-4.25%)
Nov 09, 2023 0.2200 0.2449 0.2200 0.2351 144,745 -0.01(-4.70%)
Nov 08, 2023 0.2600 0.2653 0.2400 0.2467 234,572 -0.00(-1.12%)
Nov 07, 2023 0.2600 0.2600 0.2402 0.2495 469,326 -0.03(-10.57%)
Nov 06, 2023 0.2792 0.2792 0.2500 0.2790 486,741 +0.00(+0.72%)
Nov 03, 2023 0.2600 0.2896 0.2600 0.2770 189,858 +0.01(+3.40%)
Nov 02, 2023 0.2744 0.2800 0.2540 0.2679 561,302 -0.01(-2.55%)
Nov 01, 2023 0.2794 0.2892 0.2607 0.2749 690,727 -0.01(-4.55%)
Oct 31, 2023 0.2277 0.2900 0.2260 0.2880 1,312,426 +0.03(+13.70%)
Oct 30, 2023 0.2601 0.3079 0.2200 0.2533 10,126,520 +0.02(+7.74%)
Oct 27, 2023 0.2343 0.2450 0.2250 0.2351 146,039 -0.00(-1.30%)
Oct 26, 2023 0.2480 0.2480 0.2301 0.2382 73,422 -0.01(-4.03%)
Oct 25, 2023 0.2330 0.2500 0.2330 0.2482 64,144 +0.01(+3.42%)
Oct 24, 2023 0.2349 0.2500 0.2349 0.2400 33,318 +0.01(+2.17%)
Oct 23, 2023 0.2600 0.2600 0.2275 0.2349 110,067 -0.01(-5.66%)
Oct 20, 2023 0.2490 0.2499 0.2365 0.2490 120,029 -0.00(-0.36%)
Oct 19, 2023 0.2500 0.2600 0.2401 0.2499 242,140 -0.00(-0.04%)
Oct 18, 2023 0.2674 0.2688 0.2292 0.2500 317,390 -0.02(-5.66%)
Oct 17, 2023 0.2600 0.2700 0.2600 0.2650 240,988 +0.00(+1.45%)
Oct 16, 2023 0.2702 0.3200 0.2600 0.2612 1,156,889 -0.02(-6.71%)
Oct 13, 2023 0.2999 0.3099 0.2718 0.2800 473,624 -0.03(-8.35%)
Oct 12, 2023 0.3150 0.3200 0.3000 0.3055 500,335 -0.01(-4.53%)
Oct 11, 2023 0.3275 0.3499 0.3175 0.3200 601,449 -0.03(-8.83%)
Oct 10, 2023 0.3160 0.3700 0.3100 0.3510 1,377,513 +0.00(+1.30%)
Oct 09, 2023 0.3068 0.3500 0.2950 0.3465 2,800,745 +0.00(+0.35%)
Oct 06, 2023 0.3685 0.5344 0.3443 0.3453 86,426,784 +0.03(+10.89%)
Oct 05, 2023 0.2907 0.3200 0.2900 0.3114 161,909 +0.00(+0.52%)
Oct 04, 2023 0.3400 0.3370 0.2900 0.3098 107,281 +0.00(+1.54%)
Oct 03, 2023 0.3276 0.3300 0.3003 0.3051 162,542 -0.01(-4.66%)
Oct 02, 2023 0.3400 0.3490 0.3001 0.3200 703,428 -0.00(-0.68%)
Sep 29, 2023 0.3570 0.3579 0.3200 0.3222 78,353 -0.02(-5.24%)
Sep 28, 2023 0.3601 0.3690 0.3000 0.3400 100,238 -0.00(-0.87%)
Sep 27, 2023 0.3640 0.3732 0.3400 0.3430 44,276 -0.00(-0.32%)
Sep 26, 2023 0.3350 0.3642 0.3220 0.3441 27,336 -0.01(-1.69%)
Sep 25, 2023 0.3253 0.3714 0.3302 0.3500 78,668 +0.03(+9.03%)
Sep 22, 2023 0.3550 0.3550 0.3210 0.3210 66,716 -0.03(-8.29%)
Sep 21, 2023 0.3609 0.3655 0.3405 0.3500 117,132 -0.01(-3.02%)
Sep 20, 2023 0.3730 0.3800 0.3544 0.3609 260,151 -0.02(-6.14%)
Sep 19, 2023 0.4150 0.4150 0.3650 0.3845 213,858 -0.04(-8.45%)
Sep 18, 2023 0.4801 0.4999 0.3999 0.4200 380,210 -0.06(-12.50%)
Sep 15, 2023 0.4600 0.4800 0.4303 0.4800 223,448 +0.01(+2.13%)
Sep 14, 2023 0.4700 0.4786 0.4530 0.4700 52,144 -0.01(-1.88%)
Sep 13, 2023 0.4700 0.4800 0.4515 0.4790 67,389 -0.00(-0.25%)
Sep 12, 2023 0.4800 0.5000 0.4656 0.4802 58,527 +0.02(+3.27%)
Sep 11, 2023 0.4920 0.4949 0.4510 0.4650 55,219 -0.00(-0.66%)
Sep 08, 2023 0.4810 0.4860 0.4681 0.4681 41,718 -0.01(-2.48%)
Sep 07, 2023 0.4940 0.4940 0.4725 0.4800 92,360 -0.03(-5.70%)
Sep 06, 2023 0.5174 0.5270 0.4810 0.5090 124,557 +0.00(+0.69%)
Sep 05, 2023 0.5110 0.5330 0.5031 0.5055 111,125 +0.00(+0.10%)
Sep 01, 2023 0.5100 0.5200 0.5010 0.5050 67,233 -0.00(-0.41%)
Aug 31, 2023 0.5203 0.5379 0.5003 0.5071 95,918 -0.01(-2.54%)
Aug 30, 2023 0.5460 0.5603 0.5200 0.5203 167,010 -0.02(-2.93%)
Aug 29, 2023 0.5500 0.5600 0.5125 0.5360 282,724 -0.02(-3.13%)
Aug 28, 2023 0.6350 0.7700 0.5502 0.5533 809,997 -0.08(-12.96%)
Aug 25, 2023 0.6400 0.6600 0.6100 0.6357 153,805 +0.00(+0.38%)
Aug 24, 2023 0.6700 0.6800 0.6131 0.6333 146,124 -0.05(-7.59%)
Aug 23, 2023 0.6900 0.7000 0.6655 0.6853 117,515 -0.00(-0.10%)
Aug 22, 2023 0.7427 0.7427 0.6800 0.6860 2,211,717 -0.05(-7.22%)
Aug 21, 2023 0.7275 0.7400 0.7000 0.7394 249,154 +0.02(+2.69%)
Aug 18, 2023 0.7200 0.7400 0.7000 0.7200 138,585 -0.01(-1.69%)
Aug 17, 2023 0.7245 0.7345 0.7072 0.7324 105,574 -0.01(-1.73%)
Aug 16, 2023 0.7500 0.7700 0.7300 0.7453 147,106 -0.01(-0.71%)
Aug 15, 2023 0.8500 0.8750 0.7099 0.7506 876,564 -0.14(-15.57%)
Aug 14, 2023 0.9500 0.9671 0.7800 0.8890 3,042,778 +0.11(+13.97%)
Aug 11, 2023 0.7000 0.7970 0.6885 0.7800 900,231 +0.09(+12.86%)
Aug 10, 2023 0.7476 0.8264 0.6910 0.6911 2,489,405 -0.02(-3.00%)
Aug 09, 2023 0.7300 0.7290 0.6500 0.7125 3,289,182 -0.02(-2.37%)
Aug 08, 2023 0.7016 0.7699 0.6800 0.7298 400,848 +0.05(+7.17%)
Aug 07, 2023 0.6929 0.7030 0.6808 0.6810 52,415 -0.01(-1.30%)
Aug 04, 2023 0.7335 0.7335 0.6899 0.6900 105,941 -0.00(-0.29%)
Aug 03, 2023 0.7200 0.7299 0.6900 0.6920 56,339 -0.02(-2.40%)
Aug 02, 2023 0.7100 0.7560 0.6900 0.7090 126,472 +0.00(+0.21%)
Aug 01, 2023 0.7300 0.7335 0.6800 0.7075 98,719 -0.00(-0.49%)
Jul 31, 2023 0.7811 0.7811 0.7099 0.7110 212,305 -0.03(-3.93%)
Jul 28, 2023 0.8372 0.8372 0.7111 0.7401 330,671 -0.08(-9.74%)
Jul 27, 2023 0.8501 0.8737 0.8200 0.8200 212,398 -0.05(-6.18%)
Jul 26, 2023 0.8600 0.8759 0.8410 0.8740 124,027 +0.03(+3.92%)
Jul 25, 2023 0.8600 0.8700 0.8410 0.8410 73,610 -0.03(-3.33%)
Jul 24, 2023 0.9300 0.9273 0.8500 0.8700 205,859 -0.04(-4.01%)
Jul 21, 2023 0.9200 0.9400 0.8900 0.9063 81,020 -0.03(-3.63%)
Jul 20, 2023 0.9400 0.9449 0.9105 0.9404 37,602 +0.02(+1.70%)
Jul 19, 2023 0.9080 0.9512 0.9080 0.9247 83,693 -0.01(-0.56%)
Jul 18, 2023 0.9500 0.9602 0.9201 0.9299 94,872 -0.03(-3.11%)
Jul 17, 2023 0.9300 0.9999 0.9000 0.9597 149,670 +0.04(+4.03%)
Jul 14, 2023 0.9300 0.9730 0.9200 0.9225 229,289 -0.04(-4.40%)
Jul 13, 2023 1.040 1.050 0.8630 0.9650 3,968,032 -0.02(-1.53%)
Jul 12, 2023 1.090 1.090 0.9600 0.9800 197,717 -0.07(-6.67%)
Jul 11, 2023 0.9300 1.190 0.9100 1.050 568,966 +0.13(+14.13%)
Jul 10, 2023 0.9235 0.9500 0.9026 0.9200 75,752 -0.01(-1.36%)
Jul 07, 2023 0.9200 0.9499 0.9100 0.9327 37,339 +0.02(+2.49%)
Jul 06, 2023 0.9722 0.9722 0.9000 0.9100 96,131 -0.03(-3.70%)
Jul 05, 2023 0.9400 0.9750 0.9000 0.9450 152,507 +0.01(+1.38%)
Jul 03, 2023 0.9300 0.9465 0.9276 0.9321 19,996 +0.00(+0.49%)
Jun 30, 2023 0.9200 0.9449 0.9000 0.9276 76,272 -0.01(-0.77%)
Jun 29, 2023 0.9545 0.9545 0.9002 0.9348 71,335 -0.02(-1.73%)
Jun 28, 2023 0.9900 0.9889 0.9215 0.9513 64,288 -0.04(-3.91%)
Jun 27, 2023 0.8600 1.010 0.8490 0.9900 746,739 +0.14(+16.61%)
Jun 26, 2023 0.9000 0.9300 0.8300 0.8490 524,881 -0.10(-10.17%)
Jun 23, 2023 0.9600 0.9900 0.9250 0.9451 168,950 -0.06(-6.43%)
Jun 22, 2023 1.000 1.020 0.9820 1.010 129,622 +0.01(+1.00%)
Jun 21, 2023 1.010 1.040 0.9800 1.000 395,241 +0.01(+1.01%)
Jun 20, 2023 1.070 1.100 0.9500 0.9900 704,986 -0.08(-7.48%)
Jun 16, 2023 1.080 1.110 1.025 1.070 4,448,399 -0.83(-43.68%)
Jun 15, 2023 2.110 2.280 1.860 1.900 7,142,310 -0.11(-5.47%)
Jun 14, 2023 1.840 2.190 1.800 2.010 10,113,587 +0.22(+12.29%)
Jun 13, 2023 1.790 1.832 1.760 1.790 26,343 +0.03(+1.70%)
Jun 12, 2023 1.750 1.810 1.730 1.760 9,831 -0.01(-0.56%)
Jun 09, 2023 1.930 1.950 1.740 1.770 58,694 -0.13(-6.84%)
Jun 08, 2023 1.920 2.130 1.867 1.900 199,932 +0.01(+0.65%)
Jun 07, 2023 1.820 1.940 1.806 1.888 35,431 +0.07(+3.73%)
Jun 06, 2023 1.740 1.900 1.740 1.820 115,142 +0.04(+2.25%)
Jun 05, 2023 1.850 1.870 1.770 1.780 24,364 -0.11(-5.82%)
Jun 02, 2023 1.830 2.030 1.760 1.890 83,748 +0.06(+3.28%)
Jun 01, 2023 1.900 1.950 1.660 1.830 87,360 -0.10(-5.18%)
May 31, 2023 1.980 1.980 1.750 1.930 84,626 +0.04(+2.14%)
May 30, 2023 2.250 2.241 1.750 1.889 294,241 -0.91(-32.52%)
May 26, 2023 2.950 3.051 2.700 2.800 36,876 -0.15(-5.15%)
May 25, 2023 2.940 3.150 2.585 2.952 168,250 -0.35(-10.55%)
May 24, 2023 2.673 3.400 2.650 3.300 236,987 +0.30(+10.00%)
May 23, 2023 2.922 3.500 2.660 3.000 1,815,097 +0.62(+26.32%)
May 22, 2023 2.205 2.387 2.100 2.375 228,869 +0.19(+8.90%)
May 19, 2023 2.249 2.249 2.140 2.181 10,106 -0.07(-3.20%)
May 18, 2023 2.256 2.439 2.205 2.253 6,603 +0.03(+1.26%)
May 17, 2023 2.350 2.439 2.211 2.225 5,353 +0.00(+0.20%)
May 16, 2023 2.470 2.470 2.205 2.220 13,280 -0.21(-8.81%)
May 15, 2023 2.550 2.570 2.425 2.435 4,058 -0.06(-2.60%)
May 12, 2023 2.534 2.647 2.500 2.500 2,468 +0.00(+0.00%)
May 11, 2023 2.550 2.900 2.250 2.500 10,482 -0.15(-5.84%)
May 10, 2023 2.750 2.892 2.516 2.655 31,988 -0.16(-5.72%)
May 09, 2023 2.750 2.828 2.571 2.816 5,780 +0.04(+1.48%)
May 08, 2023 2.350 2.849 2.337 2.775 16,117 +0.48(+21.05%)
May 05, 2023 2.200 2.350 2.200 2.292 50,743 -0.01(-0.37%)
May 04, 2023 2.650 2.750 2.015 2.301 44,905 -0.40(-14.78%)
May 03, 2023 2.697 2.850 2.522 2.700 22,710 +0.10(+3.81%)
May 02, 2023 2.740 2.910 2.450 2.601 41,522 -0.23(-7.98%)
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.