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

Reliq Health Technologies Inc (TSV: RHT )

0.2150 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 16, 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, 2019 0.2250 0.2300 0.2150 0.2250 366,374 -0.01(-2.17%)
Apr 29, 2019 0.2300 0.2350 0.2200 0.2300 225,775 +0.00(+0.00%)
Apr 26, 2019 0.2200 0.2300 0.2200 0.2300 316,088 +0.01(+4.55%)
Apr 25, 2019 0.2250 0.2250 0.2200 0.2200 98,310 -0.01(-2.22%)
Apr 24, 2019 0.2400 0.2400 0.2150 0.2250 1,162,481 -0.01(-6.25%)
Apr 23, 2019 0.2500 0.2500 0.2400 0.2400 110,989 -0.01(-2.04%)
Apr 22, 2019 0.2500 0.2500 0.2400 0.2450 56,367 +0.00(+0.00%)
Apr 18, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 17, 2019 0.2500 0.2550 0.2400 0.2450 209,250 -0.01(-2.00%)
Apr 16, 2019 0.2600 0.2600 0.2450 0.2500 310,450 -0.01(-3.85%)
Apr 15, 2019 0.2500 0.2750 0.2500 0.2600 461,000 +0.01(+4.00%)
Apr 12, 2019 0.2500 0.2500 0.2450 0.2500 111,300 -0.01(-1.96%)
Apr 11, 2019 0.2500 0.2550 0.2450 0.2550 285,745 +0.00(+0.00%)
Apr 10, 2019 0.2500 0.2600 0.2500 0.2550 104,146 +0.00(+0.00%)
Apr 09, 2019 0.2600 0.2600 0.2500 0.2550 217,567 +0.00(+0.00%)
Apr 08, 2019 0.2600 0.2600 0.2500 0.2550 669,383 -0.01(-3.77%)
Apr 05, 2019 0.2700 0.2700 0.2550 0.2650 498,129 -0.01(-1.85%)
Apr 04, 2019 0.2700 0.2700 0.2650 0.2700 120,492 +0.00(+0.00%)
Apr 03, 2019 0.2750 0.2750 0.2650 0.2700 263,637 -0.01(-1.82%)
Apr 02, 2019 0.2750 0.2800 0.2500 0.2750 974,861 -0.01(-1.79%)
Apr 01, 2019 0.2800 0.2900 0.2700 0.2800 250,286 -0.01(-3.45%)
Mar 29, 2019 0.2900 0.2950 0.2750 0.2900 448,989 +0.01(+3.57%)
Mar 28, 2019 0.2900 0.2900 0.2800 0.2800 480,632 -0.00(-1.75%)
Mar 27, 2019 0.2900 0.3200 0.2750 0.2850 2,697,196 +0.02(+7.55%)
Mar 26, 2019 0.2850 0.2850 0.2650 0.2650 248,734 -0.01(-3.64%)
Mar 25, 2019 0.2700 0.2800 0.2700 0.2750 386,327 +0.00(+0.00%)
Mar 22, 2019 0.3050 0.3050 0.2750 0.2750 702,891 -0.03(-9.84%)
Mar 21, 2019 0.2850 0.3300 0.2600 0.3050 3,596,547 +0.03(+10.91%)
Mar 20, 2019 0.2550 0.2900 0.2550 0.2750 1,582,160 +0.02(+7.84%)
Mar 19, 2019 0.2500 0.2600 0.2400 0.2550 537,680 +0.01(+4.08%)
Mar 18, 2019 0.2350 0.2450 0.2350 0.2450 296,671 +0.01(+4.26%)
Mar 15, 2019 0.2350 0.2450 0.2350 0.2350 456,654 -0.01(-2.08%)
Mar 14, 2019 0.2350 0.2400 0.2300 0.2400 160,189 +0.00(+0.00%)
Mar 13, 2019 0.2400 0.2450 0.2350 0.2400 274,100 +0.00(+0.00%)
Mar 12, 2019 0.2450 0.2550 0.2400 0.2400 299,133 -0.01(-4.00%)
Mar 11, 2019 0.2450 0.2550 0.2400 0.2500 250,358 +0.01(+2.04%)
Mar 08, 2019 0.2500 0.2500 0.2400 0.2450 513,960 +0.00(+0.00%)
Mar 07, 2019 0.2500 0.2550 0.2400 0.2450 736,895 +0.01(+2.08%)
Mar 06, 2019 0.2550 0.2550 0.2350 0.2400 1,267,786 -0.02(-5.88%)
Mar 05, 2019 0.2700 0.2700 0.2500 0.2550 1,010,676 -0.02(-5.56%)
Mar 04, 2019 0.2750 0.2800 0.2550 0.2700 1,306,261 +0.01(+3.85%)
Mar 01, 2019 0.2350 0.2650 0.2350 0.2600 3,133,185 +0.03(+10.64%)
Feb 28, 2019 0.2300 0.2450 0.2150 0.2350 7,857,537 -0.03(-11.32%)
Feb 27, 2019 0.2800 0.3200 0.2450 0.2650 6,717,293 -0.11(-29.33%)
Feb 26, 2019 0.3600 0.3750 0.3500 0.3750 1,020,200 +0.03(+10.29%)
Feb 25, 2019 0.3450 0.3600 0.3400 0.3400 572,079 -0.01(-2.86%)
Feb 22, 2019 0.3550 0.3600 0.3500 0.3500 393,982 -0.01(-1.41%)
Feb 21, 2019 0.3500 0.3650 0.3400 0.3550 461,390 +0.01(+4.41%)
Feb 20, 2019 0.4000 0.4100 0.3200 0.3400 3,925,880 -0.06(-15.00%)
Feb 19, 2019 0.3700 0.4000 0.3700 0.4000 276,305 +0.02(+5.26%)
Feb 15, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 14, 2019 0.3850 0.3950 0.3650 0.3800 245,723 -0.02(-5.00%)
Feb 13, 2019 0.4150 0.4150 0.3750 0.4000 336,402 +0.00(+0.00%)
Feb 12, 2019 0.4200 0.4200 0.4000 0.4000 176,535 -0.02(-5.88%)
Feb 11, 2019 0.3800 0.4250 0.3800 0.4250 119,895 +0.03(+7.59%)
Feb 08, 2019 0.4200 0.4300 0.3850 0.3950 815,141 -0.04(-9.20%)
Feb 07, 2019 0.4500 0.4500 0.4250 0.4350 184,046 -0.01(-1.14%)
Feb 06, 2019 0.4600 0.4650 0.4200 0.4400 505,183 -0.02(-4.35%)
Feb 05, 2019 0.4650 0.4750 0.4550 0.4600 376,391 -0.01(-3.16%)
Feb 04, 2019 0.4150 0.4800 0.4100 0.4750 1,287,437 +0.07(+15.85%)
Feb 01, 2019 0.4150 0.4200 0.3850 0.4100 503,702 +0.00(+0.00%)
Jan 31, 2019 0.4000 0.4150 0.3650 0.4100 1,177,717 +0.05(+13.89%)
Jan 30, 2019 0.3750 0.3900 0.3550 0.3600 295,957 -0.02(-5.26%)
Jan 29, 2019 0.3200 0.4000 0.3200 0.3800 1,222,912 +0.06(+18.75%)
Jan 28, 2019 0.3350 0.3350 0.3100 0.3200 275,260 -0.02(-4.48%)
Jan 25, 2019 0.3000 0.3450 0.3000 0.3350 394,640 +0.03(+8.06%)
Jan 24, 2019 0.3200 0.3350 0.3000 0.3100 364,735 -0.02(-6.06%)
Jan 23, 2019 0.3300 0.3350 0.3200 0.3300 85,944 +0.00(+0.00%)
Jan 22, 2019 0.3100 0.3400 0.3100 0.3300 153,753 +0.02(+6.45%)
Jan 21, 2019 0.3300 0.3300 0.3050 0.3100 343,905 -0.03(-8.82%)
Jan 18, 2019 0.3550 0.3550 0.3100 0.3400 434,389 -0.00(-1.45%)
Jan 17, 2019 0.3550 0.3650 0.3300 0.3450 528,497 -0.02(-4.17%)
Jan 16, 2019 0.3600 0.3650 0.3500 0.3600 176,640 +0.01(+1.41%)
Jan 15, 2019 0.3600 0.3700 0.3500 0.3550 258,300 -0.01(-2.74%)
Jan 14, 2019 0.3800 0.3800 0.3550 0.3650 245,368 -0.02(-5.19%)
Jan 11, 2019 0.3900 0.4000 0.3750 0.3850 294,894 -0.01(-1.28%)
Jan 10, 2019 0.3850 0.4000 0.3650 0.3900 236,104 +0.00(+0.00%)
Jan 09, 2019 0.3450 0.3950 0.3400 0.3900 550,731 +0.04(+9.86%)
Jan 08, 2019 0.3850 0.3950 0.3350 0.3550 1,556,571 -0.05(-11.25%)
Jan 07, 2019 0.4450 0.4500 0.4000 0.4000 701,352 -0.06(-13.04%)
Jan 04, 2019 0.5100 0.5100 0.4500 0.4600 1,179,440 -0.03(-6.12%)
Jan 03, 2019 0.4300 0.5200 0.4000 0.4900 1,593,206 +0.06(+13.95%)
Jan 02, 2019 0.3500 0.4700 0.3400 0.4300 1,085,065 +0.08(+21.13%)
Dec 31, 2018 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Dec 28, 2018 0.3400 0.3450 0.3200 0.3400 588,216 -0.00(-1.45%)
Dec 27, 2018 0.3100 0.3550 0.2900 0.3450 1,816,359 +0.05(+18.97%)
Dec 24, 2018 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Dec 21, 2018 0.2300 0.2750 0.2200 0.2750 725,568 +0.05(+19.57%)
Dec 20, 2018 0.2400 0.2400 0.2250 0.2300 609,085 -0.01(-6.12%)
Dec 19, 2018 0.2450 0.2450 0.2350 0.2450 504,708 +0.00(+0.00%)
Dec 18, 2018 0.2500 0.2500 0.2350 0.2450 247,014 -0.01(-2.00%)
Dec 17, 2018 0.2600 0.2600 0.2400 0.2500 472,164 -0.01(-3.85%)
Dec 14, 2018 0.2600 0.2650 0.2500 0.2600 355,331 -0.01(-1.89%)
Dec 13, 2018 0.2550 0.2700 0.2550 0.2650 677,941 +0.01(+3.92%)
Dec 12, 2018 0.2550 0.2800 0.2550 0.2550 533,025 -0.01(-1.92%)
Dec 11, 2018 0.2650 0.2850 0.2550 0.2600 1,188,212 +0.00(+0.00%)
Dec 10, 2018 0.2650 0.3250 0.2450 0.2600 2,049,494 +0.02(+6.12%)
Dec 07, 2018 0.2450 0.2500 0.2350 0.2450 519,860 -0.01(-2.00%)
Dec 06, 2018 0.2650 0.2700 0.2250 0.2500 833,856 -0.01(-3.85%)
Dec 05, 2018 0.2700 0.2750 0.2500 0.2600 362,703 -0.02(-7.14%)
Dec 04, 2018 0.2900 0.2900 0.2650 0.2800 256,885 -0.01(-3.45%)
Dec 03, 2018 0.2900 0.2950 0.2700 0.2900 176,808 +0.01(+3.57%)
Nov 30, 2018 0.2800 0.3100 0.2750 0.2800 317,310 -0.01(-3.45%)
Nov 29, 2018 0.2750 0.2950 0.2550 0.2900 777,831 +0.01(+5.45%)
Nov 28, 2018 0.2950 0.2950 0.2650 0.2750 614,587 -0.02(-8.33%)
Nov 27, 2018 0.3250 0.3250 0.2900 0.3000 675,587 -0.03(-7.69%)
Nov 26, 2018 0.3350 0.3350 0.3200 0.3250 191,768 +0.00(+0.00%)
Nov 23, 2018 0.3450 0.3450 0.3200 0.3250 386,244 -0.01(-2.99%)
Nov 22, 2018 0.3450 0.3450 0.3250 0.3350 236,208 -0.01(-2.90%)
Nov 21, 2018 0.3350 0.3500 0.3300 0.3450 339,690 +0.00(+1.47%)
Nov 20, 2018 0.3400 0.3450 0.3200 0.3400 329,615 +0.00(+0.00%)
Nov 19, 2018 0.3500 0.3700 0.3300 0.3400 358,837 -0.02(-6.85%)
Nov 16, 2018 0.3700 0.3850 0.3400 0.3650 409,444 -0.04(-10.98%)
Nov 15, 2018 0.3200 0.4200 0.3200 0.4100 1,479,803 +0.08(+24.24%)
Nov 14, 2018 0.3300 0.3300 0.3200 0.3300 222,418 +0.00(+0.00%)
Nov 13, 2018 0.3200 0.3350 0.3150 0.3300 306,081 +0.01(+1.54%)
Nov 12, 2018 0.3300 0.3300 0.3100 0.3250 409,874 -0.01(-2.99%)
Nov 09, 2018 0.3600 0.3600 0.3300 0.3350 484,193 -0.02(-5.63%)
Nov 08, 2018 0.3700 0.3700 0.3500 0.3550 359,036 -0.01(-1.39%)
Nov 07, 2018 0.3550 0.3650 0.3500 0.3600 503,690 +0.00(+0.00%)
Nov 06, 2018 0.3500 0.3750 0.3400 0.3600 1,309,032 +0.01(+2.86%)
Nov 05, 2018 0.3650 0.3800 0.3400 0.3500 1,753,362 -0.04(-10.26%)
Nov 02, 2018 0.4100 0.4300 0.3850 0.3900 1,344,324 -0.02(-6.02%)
Nov 01, 2018 0.4350 0.4500 0.4050 0.4150 876,971 -0.02(-3.49%)
Oct 31, 2018 0.4600 0.4650 0.4200 0.4300 2,053,885 -0.02(-4.44%)
Oct 30, 2018 0.4200 0.6300 0.4200 0.4500 4,623,685 +0.01(+1.12%)
Oct 29, 2018 0.4550 0.4700 0.4000 0.4450 1,489,241 -0.03(-7.29%)
Oct 26, 2018 0.4950 0.5300 0.4500 0.4800 3,476,948 -0.05(-9.43%)
Oct 25, 2018 0.5500 0.6000 0.5300 0.5300 887,433 -0.05(-8.62%)
Oct 24, 2018 0.5200 0.5900 0.5200 0.5800 912,508 +0.05(+9.43%)
Oct 23, 2018 0.5200 0.6500 0.5000 0.5300 2,595,354 -0.06(-10.17%)
Oct 22, 2018 0.7200 0.7200 0.5400 0.5900 2,533,373 -0.11(-15.71%)
Oct 19, 2018 0.6000 0.8700 0.6000 0.7000 12,287,912 +0.11(+18.64%)
Oct 18, 2018 0.4050 0.6000 0.4000 0.5900 14,098,206 +0.22(+59.46%)
Oct 17, 2018 0.3500 0.4000 0.3250 0.3700 7,017,410 +0.05(+17.46%)
Oct 16, 2018 0.3000 0.4700 0.2350 0.3150 23,030,512 -0.43(-58.00%)
Oct 15, 2018 0.8400 0.8400 0.7400 0.7500 2,617,515 -0.10(-11.76%)
Oct 12, 2018 0.9000 0.9300 0.8400 0.8500 2,434,426 -0.07(-7.61%)
Oct 11, 2018 1.080 1.110 0.9000 0.9200 1,504,577 -0.10(-9.80%)
Oct 10, 2018 1.100 1.100 0.9700 1.020 1,320,437 -0.08(-7.27%)
Oct 09, 2018 1.150 1.160 1.100 1.100 619,296 -0.08(-6.78%)
Oct 05, 2018 1.180 1.180 1.180 0 +0.03(+2.61%)
Oct 04, 2018 1.150 1.220 1.140 1.150 592,629 -0.01(-0.86%)
Oct 03, 2018 1.160 1.190 1.160 1.160 207,331 -0.02(-1.69%)
Oct 02, 2018 1.190 1.220 1.160 1.180 187,506 -0.01(-0.84%)
Oct 01, 2018 1.170 1.190 1.120 1.190 277,889 +0.01(+0.85%)
Sep 28, 2018 1.210 1.210 1.140 1.180 262,178 +0.00(+0.00%)
Sep 27, 2018 1.200 1.260 1.150 1.180 764,147 +0.02(+1.72%)
Sep 26, 2018 1.140 1.270 1.070 1.160 1,257,957 +0.02(+1.75%)
Sep 25, 2018 1.210 1.210 1.120 1.140 1,020,333 -0.07(-5.79%)
Sep 24, 2018 1.250 1.290 1.160 1.210 906,572 -0.09(-6.92%)
Sep 21, 2018 1.330 1.330 1.270 1.300 412,232 -0.03(-2.26%)
Sep 20, 2018 1.330 1.340 1.270 1.330 379,269 +0.00(+0.00%)
Sep 19, 2018 1.420 1.430 1.320 1.330 641,981 -0.10(-6.99%)
Sep 18, 2018 1.330 1.440 1.330 1.430 979,786 +0.12(+9.16%)
Sep 17, 2018 1.270 1.350 1.250 1.310 563,608 +0.05(+3.97%)
Sep 14, 2018 1.200 1.270 1.050 1.260 1,178,554 +0.05(+4.13%)
Sep 13, 2018 1.320 1.330 1.180 1.210 1,099,158 -0.13(-9.70%)
Sep 12, 2018 1.340 1.350 1.160 1.340 2,096,947 +0.02(+1.52%)
Sep 11, 2018 1.380 1.380 1.310 1.320 457,896 -0.06(-4.35%)
Sep 10, 2018 1.400 1.430 1.360 1.380 423,737 -0.07(-4.83%)
Sep 07, 2018 1.340 1.480 1.340 1.450 584,705 +0.11(+8.21%)
Sep 06, 2018 1.370 1.370 1.310 1.340 374,221 -0.01(-0.74%)
Sep 05, 2018 1.400 1.400 1.320 1.350 579,751 -0.07(-4.93%)
Sep 04, 2018 1.420 1.420 1.350 1.420 591,035 +0.02(+1.43%)
Aug 31, 2018 1.400 1.400 1.400 0 -0.01(-0.71%)
Aug 30, 2018 1.480 1.480 1.400 1.410 495,737 -0.05(-3.42%)
Aug 29, 2018 1.490 1.520 1.420 1.460 520,228 -0.01(-0.68%)
Aug 28, 2018 1.460 1.490 1.430 1.470 268,510 +0.00(+0.00%)
Aug 27, 2018 1.450 1.500 1.440 1.470 297,722 +0.01(+0.68%)
Aug 24, 2018 1.510 1.510 1.430 1.460 348,842 -0.04(-2.67%)
Aug 23, 2018 1.530 1.530 1.450 1.500 262,628 -0.03(-1.96%)
Aug 22, 2018 1.580 1.580 1.500 1.530 226,255 -0.06(-3.77%)
Aug 21, 2018 1.550 1.600 1.520 1.590 240,708 +0.04(+2.58%)
Aug 20, 2018 1.540 1.570 1.490 1.550 367,094 +0.02(+1.31%)
Aug 17, 2018 1.480 1.550 1.460 1.530 123,380 +0.05(+3.38%)
Aug 16, 2018 1.500 1.540 1.460 1.480 218,595 -0.02(-1.33%)
Aug 15, 2018 1.440 1.560 1.370 1.500 432,105 +0.08(+5.63%)
Aug 14, 2018 1.550 1.550 1.380 1.420 1,081,772 -0.11(-7.19%)
Aug 13, 2018 1.600 1.600 1.520 1.530 284,297 -0.06(-3.77%)
Aug 10, 2018 1.580 1.610 1.570 1.590 182,772 -0.01(-0.63%)
Aug 09, 2018 1.570 1.610 1.550 1.600 126,941 +0.00(+0.00%)
Aug 08, 2018 1.600 1.620 1.570 1.600 278,789 +0.03(+1.91%)
Aug 07, 2018 1.570 1.580 1.550 1.570 149,928 +0.00(+0.00%)
Aug 03, 2018 1.570 1.570 1.570 0 +0.01(+0.64%)
Aug 02, 2018 1.530 1.640 1.530 1.560 640,737 +0.05(+3.31%)
Aug 01, 2018 1.520 1.540 1.510 1.510 131,133 -0.03(-1.95%)
Jul 31, 2018 1.550 1.590 1.530 1.540 424,077 -0.02(-1.28%)
Jul 30, 2018 1.640 1.640 1.550 1.560 337,016 -0.06(-3.70%)
Jul 27, 2018 1.640 1.640 1.610 1.620 97,991 -0.02(-1.22%)
Jul 26, 2018 1.640 1.650 1.610 1.640 185,941 -0.01(-0.61%)
Jul 25, 2018 1.670 1.700 1.630 1.650 218,197 -0.03(-1.79%)
Jul 24, 2018 1.680 1.750 1.640 1.680 246,012 +0.00(+0.00%)
Jul 23, 2018 1.700 1.710 1.650 1.680 178,699 -0.02(-1.18%)
Jul 20, 2018 1.740 1.740 1.700 1.700 151,674 +0.00(+0.00%)
Jul 19, 2018 1.680 1.750 1.680 1.700 160,058 +0.01(+0.59%)
Jul 18, 2018 1.630 1.690 1.610 1.690 139,877 +0.06(+3.68%)
Jul 17, 2018 1.640 1.680 1.630 1.630 101,806 +0.02(+1.24%)
Jul 16, 2018 1.720 1.720 1.610 1.610 300,656 -0.09(-5.29%)
Jul 13, 2018 1.730 1.740 1.700 1.700 225,475 -0.02(-1.16%)
Jul 12, 2018 1.760 1.830 1.710 1.720 766,144 +0.02(+1.18%)
Jul 11, 2018 1.780 1.780 1.700 1.700 443,168 -0.06(-3.41%)
Jul 10, 2018 1.830 1.830 1.760 1.760 252,619 -0.07(-3.83%)
Jul 09, 2018 1.840 1.850 1.800 1.830 91,997 -0.02(-1.08%)
Jul 06, 2018 1.900 1.900 1.830 1.850 260,454 -0.04(-2.12%)
Jul 05, 2018 1.860 1.950 1.840 1.890 593,127 +0.07(+3.85%)
Jul 04, 2018 1.790 1.820 1.770 1.820 120,651 +0.05(+2.82%)
Jul 03, 2018 1.870 1.870 1.640 1.770 665,002 -0.09(-4.84%)
Jun 29, 2018 1.860 1.860 1.860 0 -0.01(-0.53%)
Jun 28, 2018 1.840 1.880 1.800 1.870 310,487 +0.05(+2.75%)
Jun 27, 2018 1.850 1.930 1.760 1.820 675,087 +0.03(+1.68%)
Jun 26, 2018 1.980 1.980 1.790 1.790 630,001 -0.19(-9.60%)
Jun 25, 2018 1.900 2.030 1.820 1.980 1,183,703 +0.10(+5.32%)
Jun 22, 2018 1.730 1.930 1.700 1.880 1,701,132 +0.13(+7.43%)
Jun 21, 2018 1.840 1.840 1.740 1.750 883,529 -0.10(-5.41%)
Jun 20, 2018 1.540 1.850 1.530 1.850 1,364,584 +0.29(+18.59%)
Jun 19, 2018 1.520 1.580 1.490 1.560 362,639 +0.04(+2.63%)
Jun 18, 2018 1.540 1.540 1.470 1.520 408,854 -0.04(-2.56%)
Jun 15, 2018 1.580 1.580 1.560 306,584 -0.02(-1.27%)
Jun 14, 2018 1.550 1.600 1.520 1.580 543,547 +0.01(+0.64%)
Jun 13, 2018 1.710 1.720 1.560 1.570 1,003,773 -0.10(-5.99%)
Jun 12, 2018 1.660 1.720 1.630 1.670 468,583 +0.02(+1.21%)
Jun 11, 2018 1.620 1.650 1.570 1.650 318,760 +0.01(+0.61%)
Jun 08, 2018 1.610 1.670 1.590 1.640 986,235 +0.08(+5.13%)
Jun 07, 2018 1.580 1.630 1.510 1.560 1,241,661 +0.01(+0.65%)
Jun 06, 2018 1.490 1.590 1.440 1.550 1,111,753 +0.05(+3.33%)
Jun 05, 2018 1.360 1.500 1.250 1.500 2,689,314 +0.13(+9.49%)
Jun 04, 2018 1.480 1.480 1.360 1.370 861,164 -0.11(-7.43%)
Jun 01, 2018 1.510 1.540 1.460 1.480 460,772 -0.03(-1.99%)
May 31, 2018 1.450 1.570 1.370 1.510 1,999,597 +0.00(+0.00%)
May 30, 2018 1.450 1.580 1.450 1.510 1,775,909 +0.13(+9.42%)
May 29, 2018 1.380 1.440 1.300 1.380 2,026,957 +0.02(+1.47%)
May 28, 2018 1.400 1.510 1.340 1.360 1,995,110 -0.19(-12.26%)
May 25, 2018 1.650 1.660 1.400 1.550 2,623,338 -0.13(-7.74%)
May 24, 2018 1.760 1.760 1.650 1.680 916,336 -0.09(-5.08%)
May 23, 2018 1.800 1.800 1.750 1.770 189,090 +0.00(+0.00%)
May 22, 2018 1.810 1.840 1.760 1.770 437,433 -0.04(-2.21%)
May 18, 2018 1.810 1.810 1.810 0 -0.01(-0.55%)
May 17, 2018 1.900 1.900 1.820 1.820 398,058 -0.07(-3.70%)
May 16, 2018 1.850 1.930 1.840 1.890 643,419 +0.05(+2.72%)
May 15, 2018 1.850 1.850 1.810 1.840 147,391 -0.01(-0.54%)
May 14, 2018 1.840 1.880 1.810 1.850 402,577 +0.01(+0.54%)
May 11, 2018 1.800 1.850 1.800 1.840 246,830 +0.03(+1.66%)
May 10, 2018 1.850 1.880 1.780 1.810 605,631 -0.02(-1.09%)
May 09, 2018 1.730 1.930 1.710 1.830 792,911 +0.08(+4.57%)
May 08, 2018 1.760 1.800 1.720 1.750 494,315 -0.02(-1.13%)
May 07, 2018 1.790 1.840 1.760 1.770 558,487 -0.02(-1.12%)
May 04, 2018 1.820 1.870 1.780 1.790 439,136 -0.02(-1.10%)
May 03, 2018 1.840 1.870 1.790 1.810 168,252 -0.03(-1.63%)
May 02, 2018 1.880 1.930 1.820 1.840 357,839 -0.04(-2.13%)
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.