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

Mmtec Inc (NQ: MTC )

6.870 -2.030 (-22.81%)
Streaming Delayed Price Updated: 2:58 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 28, 2023 0.9200 0.9424 0.7923 0.8039 983,541 +0.03(+3.70%)
Apr 27, 2023 0.8200 0.8400 0.7601 0.7752 46,160 -0.05(-6.39%)
Apr 26, 2023 0.8400 0.8900 0.8100 0.8281 87,274 -0.01(-1.42%)
Apr 25, 2023 0.8999 0.9000 0.8400 0.8400 37,718 -0.02(-2.33%)
Apr 24, 2023 0.8861 0.9060 0.8600 0.8600 19,543 -0.03(-2.93%)
Apr 21, 2023 0.8390 0.9013 0.8390 0.8860 15,096 +0.04(+5.10%)
Apr 20, 2023 0.8900 0.9050 0.8001 0.8430 63,414 -0.04(-4.57%)
Apr 19, 2023 0.8800 0.9840 0.8350 0.8834 108,219 -0.03(-3.06%)
Apr 18, 2023 0.9000 1.070 0.9000 0.9113 273,047 +0.01(+1.26%)
Apr 17, 2023 0.8430 0.9172 0.8430 0.9000 90,157 +0.08(+9.36%)
Apr 14, 2023 0.7954 0.8980 0.7954 0.8230 96,175 +0.00(+0.37%)
Apr 13, 2023 0.8212 0.9270 0.7971 0.8200 271,818 -0.01(-0.91%)
Apr 12, 2023 1.120 1.130 0.8106 0.8275 505,327 -0.28(-25.45%)
Apr 11, 2023 1.100 1.150 1.100 1.110 55,451 +0.01(+0.91%)
Apr 10, 2023 1.090 1.120 1.060 1.100 34,491 +0.00(+0.00%)
Apr 06, 2023 1.080 1.160 1.050 1.100 76,050 +0.01(+0.92%)
Apr 05, 2023 1.140 1.200 1.090 1.090 93,393 -0.09(-7.63%)
Apr 04, 2023 1.200 1.210 1.150 1.180 61,503 +0.03(+2.61%)
Apr 03, 2023 1.200 1.220 1.120 1.150 163,022 -0.05(-4.17%)
Mar 31, 2023 1.090 1.260 1.090 1.200 334,827 +0.08(+7.14%)
Mar 30, 2023 1.150 1.160 1.110 1.120 132,673 -0.04(-3.45%)
Mar 29, 2023 1.220 1.477 1.120 1.160 1,212,972 -0.01(-0.85%)
Mar 28, 2023 2.180 2.200 1.110 1.170 1,924,488 -1.00(-46.08%)
Mar 27, 2023 2.210 2.350 2.110 2.170 1,059,366 -0.03(-1.36%)
Mar 24, 2023 2.180 2.399 2.110 2.200 631,737 -0.07(-3.08%)
Mar 23, 2023 2.300 2.490 2.070 2.270 5,098,184 -0.11(-4.62%)
Mar 22, 2023 2.530 2.550 2.030 2.380 4,937,327 -0.17(-6.67%)
Mar 21, 2023 2.140 2.800 2.140 2.550 1,653,778 +0.38(+17.51%)
Mar 20, 2023 2.460 2.600 2.120 2.170 1,914,555 -0.49(-18.42%)
Mar 17, 2023 2.440 2.660 2.140 2.660 417,952 +0.06(+2.31%)
Mar 16, 2023 2.730 3.090 2.390 2.600 851,395 -0.21(-7.47%)
Mar 15, 2023 2.050 2.900 1.910 2.810 1,643,229 +0.74(+35.75%)
Mar 14, 2023 1.400 2.530 1.400 2.070 2,965,327 +0.58(+38.93%)
Mar 13, 2023 1.700 1.700 1.230 1.490 401,391 -0.39(-20.74%)
Mar 10, 2023 1.920 2.000 1.830 1.880 432,835 -0.12(-6.00%)
Mar 09, 2023 2.170 2.395 1.930 2.000 1,081,575 -0.21(-9.50%)
Mar 08, 2023 1.930 2.338 1.821 2.210 986,930 +0.31(+16.32%)
Mar 07, 2023 1.820 1.980 1.690 1.900 361,873 +0.05(+2.70%)
Mar 06, 2023 1.680 1.980 1.680 1.850 513,072 +0.04(+2.21%)
Mar 03, 2023 1.860 1.915 1.580 1.810 1,159,256 -0.28(-13.40%)
Mar 02, 2023 2.000 2.460 1.500 2.090 15,411,163 +0.51(+32.28%)
Mar 01, 2023 1.100 1.580 1.061 1.580 2,981,306 +0.43(+37.39%)
Feb 28, 2023 0.8000 1.430 0.8002 1.150 6,607,538 +0.33(+40.24%)
Feb 27, 2023 0.7502 1.190 0.7502 0.8200 2,157,474 -0.01(-0.61%)
Feb 24, 2023 0.7400 0.8700 0.7400 0.8250 215,615 +0.04(+5.36%)
Feb 23, 2023 0.7480 0.8300 0.6974 0.7830 137,701 +0.05(+6.37%)
Feb 22, 2023 0.7600 0.7777 0.7100 0.7361 47,788 -0.01(-1.88%)
Feb 21, 2023 0.7600 0.7658 0.7000 0.7502 146,625 -0.04(-5.04%)
Feb 17, 2023 0.7900 0.8300 0.7600 0.7900 116,292 -0.01(-0.63%)
Feb 16, 2023 0.8400 0.8442 0.7659 0.7950 137,036 -0.07(-7.68%)
Feb 15, 2023 0.8200 0.9300 0.7952 0.8611 700,718 +0.06(+7.64%)
Feb 14, 2023 0.7100 0.8500 0.7100 0.8000 789,582 +0.02(+1.91%)
Feb 13, 2023 0.8100 1.270 0.7125 0.7850 13,319,450 +0.08(+10.73%)
Feb 10, 2023 0.7200 0.7398 0.7000 0.7089 46,629 -0.02(-2.18%)
Feb 09, 2023 0.7200 0.7800 0.7000 0.7247 171,373 +0.00(+0.67%)
Feb 08, 2023 0.7200 0.7399 0.7100 0.7199 41,965 +0.00(+0.69%)
Feb 07, 2023 0.7425 0.7900 0.6850 0.7150 150,259 -0.04(-4.67%)
Feb 06, 2023 0.7800 0.7784 0.7011 0.7500 70,284 -0.00(-0.01%)
Feb 03, 2023 0.7400 0.7800 0.6996 0.7501 107,655 +0.03(+3.46%)
Feb 02, 2023 0.7000 0.7698 0.6800 0.7250 185,330 +0.02(+2.66%)
Feb 01, 2023 0.8200 0.8195 0.6200 0.7062 1,154,486 -0.07(-9.46%)
Jan 31, 2023 1.100 1.100 0.6900 0.7800 786,554 -0.21(-21.21%)
Jan 30, 2023 0.9400 1.050 0.9200 0.9900 77,169 +0.06(+7.02%)
Jan 27, 2023 0.9300 0.9490 0.8833 0.9251 27,260 +0.01(+0.54%)
Jan 26, 2023 1.000 1.000 0.8497 0.9201 72,828 -0.05(-4.83%)
Jan 25, 2023 0.9400 1.040 0.9200 0.9668 23,493 +0.02(+2.31%)
Jan 24, 2023 1.040 1.130 0.9024 0.9450 129,802 -0.16(-14.09%)
Jan 23, 2023 0.9300 1.300 0.9333 1.100 877,089 +0.15(+15.50%)
Jan 20, 2023 0.8600 0.9896 0.8600 0.9524 84,485 +0.03(+3.52%)
Jan 19, 2023 0.9300 0.9499 0.8800 0.9200 16,679 -0.02(-2.13%)
Jan 18, 2023 0.9500 0.9600 0.9000 0.9400 13,808 +0.01(+1.47%)
Jan 17, 2023 0.9079 0.9300 0.8999 0.9264 9,565 -0.01(-1.13%)
Jan 13, 2023 0.9400 0.9769 0.9240 0.9370 42,328 -0.00(-0.07%)
Jan 12, 2023 0.9016 0.9400 0.8722 0.9377 12,386 +0.02(+1.92%)
Jan 11, 2023 0.9000 0.9400 0.8801 0.9200 17,477 -0.02(-2.13%)
Jan 10, 2023 0.8400 0.9400 0.8400 0.9400 26,083 +0.06(+6.27%)
Jan 09, 2023 0.8383 0.8900 0.7692 0.8845 28,919 +0.05(+6.07%)
Jan 06, 2023 0.8275 0.8549 0.7955 0.8339 30,470 +0.02(+2.95%)
Jan 05, 2023 0.7400 0.8700 0.7400 0.8100 85,798 +0.04(+5.41%)
Jan 04, 2023 0.7500 0.7899 0.7092 0.7684 30,753 +0.04(+4.92%)
Jan 03, 2023 0.7500 0.7898 0.7101 0.7324 13,567 -0.04(-5.50%)
Dec 30, 2022 0.7300 0.8288 0.7115 0.7750 16,308 +0.01(+0.66%)
Dec 29, 2022 0.7500 0.7757 0.6102 0.7699 40,831 -0.00(-0.39%)
Dec 28, 2022 0.7400 0.8300 0.7200 0.7729 82,137 +0.06(+8.86%)
Dec 27, 2022 0.6600 0.7490 0.6600 0.7100 30,131 +0.05(+7.58%)
Dec 23, 2022 0.6700 0.6700 0.6350 0.6600 6,661 +0.00(+0.00%)
Dec 22, 2022 0.7060 0.7200 0.6161 0.6600 73,742 -0.03(-4.76%)
Dec 21, 2022 0.7000 0.7400 0.6800 0.6930 97,027 +0.04(+6.62%)
Dec 20, 2022 0.8700 0.8999 0.6453 0.6500 199,359 -0.23(-26.14%)
Dec 19, 2022 0.9000 0.9000 0.8500 0.8800 6,232 +0.00(+0.00%)
Dec 16, 2022 0.8700 0.9199 0.8300 0.8800 51,299 -0.02(-1.96%)
Dec 15, 2022 0.9500 0.9700 0.8811 0.8976 31,724 -0.10(-9.79%)
Dec 14, 2022 0.9898 0.9950 0.9210 0.9950 39,664 +0.02(+1.53%)
Dec 13, 2022 0.9200 1.020 0.9200 0.9800 142,757 +0.05(+5.42%)
Dec 12, 2022 0.9500 0.9500 0.8214 0.9296 128,993 -0.03(-2.66%)
Dec 09, 2022 0.9000 1.040 0.8701 0.9550 234,887 +0.05(+5.84%)
Dec 08, 2022 1.020 1.040 0.9000 0.9023 189,553 -0.14(-13.24%)
Dec 07, 2022 1.040 1.130 0.9800 1.040 397,831 -0.09(-7.96%)
Dec 06, 2022 1.430 1.430 1.070 1.130 1,764,400 -0.37(-24.67%)
Dec 05, 2022 0.9900 1.680 0.9867 1.500 2,966,218 +0.50(+50.00%)
Dec 02, 2022 1.120 1.130 0.8601 1.000 460,507 -0.15(-13.07%)
Dec 01, 2022 1.120 1.300 1.070 1.150 49,131 +0.06(+5.54%)
Nov 30, 2022 1.052 1.120 1.036 1.090 14,450 +0.07(+6.86%)
Nov 29, 2022 1.010 1.130 1.000 1.020 32,725 -0.05(-4.67%)
Nov 28, 2022 1.090 1.120 1.031 1.070 12,553 +0.03(+2.88%)
Nov 25, 2022 1.030 1.080 1.010 1.040 5,052 +0.01(+0.97%)
Nov 23, 2022 1.070 1.099 1.011 1.030 9,113 +0.00(+0.00%)
Nov 22, 2022 1.020 1.060 1.000 1.030 26,568 +0.02(+1.98%)
Nov 21, 2022 1.120 1.120 1.000 1.010 9,056 -0.09(-8.12%)
Nov 18, 2022 1.140 1.140 1.080 1.099 7,484 +0.04(+3.71%)
Nov 17, 2022 1.100 1.160 1.030 1.060 52,157 -0.11(-9.40%)
Nov 16, 2022 1.220 1.240 1.120 1.170 28,813 -0.02(-1.69%)
Nov 15, 2022 1.180 1.250 1.147 1.190 48,172 +0.02(+1.54%)
Nov 14, 2022 1.120 1.210 1.105 1.172 61,602 -0.04(-3.14%)
Nov 11, 2022 1.160 1.280 1.120 1.210 30,234 +0.03(+2.54%)
Nov 10, 2022 1.180 1.180 1.101 1.180 10,491 +0.07(+6.79%)
Nov 09, 2022 1.180 1.238 1.040 1.105 39,133 -0.14(-10.89%)
Nov 08, 2022 1.280 1.340 1.140 1.240 48,589 -0.07(-5.29%)
Nov 07, 2022 1.387 1.460 1.210 1.309 103,255 -0.01(-0.81%)
Nov 04, 2022 1.200 1.460 1.200 1.320 160,977 +0.13(+10.92%)
Nov 03, 2022 1.240 1.240 1.180 1.190 12,794 -0.02(-1.66%)
Nov 02, 2022 1.230 1.275 1.200 1.210 19,225 -0.03(-2.41%)
Nov 01, 2022 1.210 1.290 1.180 1.240 21,253 +0.03(+2.48%)
Oct 31, 2022 1.220 1.292 1.190 1.210 11,546 +0.03(+2.54%)
Oct 28, 2022 1.265 1.265 1.180 1.180 34,016 -0.06(-4.84%)
Oct 27, 2022 1.370 1.380 1.210 1.240 31,789 -0.08(-6.06%)
Oct 26, 2022 1.392 1.392 1.300 1.320 14,734 +0.00(+0.00%)
Oct 25, 2022 1.400 1.410 1.253 1.320 12,206 +0.01(+0.76%)
Oct 24, 2022 1.280 1.420 1.270 1.310 4,977 -0.01(-1.09%)
Oct 21, 2022 1.300 1.390 1.300 1.325 7,882 +0.01(+1.11%)
Oct 20, 2022 1.440 1.490 1.310 1.310 41,078 -0.13(-9.03%)
Oct 19, 2022 1.398 1.560 1.360 1.440 82,788 +0.05(+3.60%)
Oct 18, 2022 1.420 1.450 1.310 1.390 46,578 -0.03(-2.11%)
Oct 17, 2022 1.380 1.640 1.300 1.420 213,148 +0.03(+2.16%)
Oct 14, 2022 1.280 1.490 1.250 1.390 215,095 +0.15(+12.10%)
Oct 13, 2022 1.230 1.290 1.160 1.240 35,001 +0.00(+0.00%)
Oct 12, 2022 1.260 1.305 1.210 1.240 37,900 +0.04(+3.33%)
Oct 11, 2022 1.210 1.320 1.170 1.200 37,945 -0.06(-4.41%)
Oct 10, 2022 1.280 1.280 1.215 1.255 29,248 -0.04(-3.43%)
Oct 07, 2022 1.350 1.350 1.250 1.300 28,843 -0.09(-6.47%)
Oct 06, 2022 1.330 1.420 1.270 1.390 83,816 +0.07(+5.30%)
Oct 05, 2022 1.390 1.410 1.290 1.320 84,442 -0.07(-5.04%)
Oct 04, 2022 2.080 2.080 1.220 1.390 1,226,700 -0.16(-10.32%)
Oct 03, 2022 1.480 1.560 1.480 1.550 24,996 +0.11(+7.64%)
Sep 30, 2022 1.425 1.476 1.425 1.440 4,171 +0.04(+2.86%)
Sep 29, 2022 1.380 1.450 1.380 1.400 8,843 -0.01(-0.71%)
Sep 28, 2022 1.390 1.430 1.360 1.410 19,821 -0.04(-2.76%)
Sep 27, 2022 1.390 1.450 1.360 1.450 18,164 +0.09(+6.62%)
Sep 26, 2022 1.400 1.449 1.340 1.360 27,613 +0.00(+0.00%)
Sep 23, 2022 1.390 1.450 1.340 1.360 35,912 -0.07(-4.90%)
Sep 22, 2022 1.420 1.490 1.330 1.430 44,584 -0.03(-2.05%)
Sep 21, 2022 1.480 1.490 1.430 1.460 28,082 -0.05(-3.31%)
Sep 20, 2022 1.650 1.675 1.500 1.510 74,387 -0.13(-7.93%)
Sep 19, 2022 1.700 1.710 1.600 1.640 64,704 -0.14(-7.87%)
Sep 16, 2022 1.790 1.860 1.720 1.780 16,200 -0.05(-2.83%)
Sep 15, 2022 1.821 1.870 1.780 1.832 19,370 +0.02(+1.20%)
Sep 14, 2022 1.800 1.893 1.780 1.810 53,628 -0.02(-1.03%)
Sep 13, 2022 1.815 1.860 1.800 1.829 44,826 +0.03(+1.61%)
Sep 12, 2022 1.890 1.990 1.750 1.800 59,074 -0.14(-7.22%)
Sep 09, 2022 1.940 2.094 1.890 1.940 112,678 +0.05(+2.65%)
Sep 08, 2022 1.780 1.900 1.777 1.890 30,824 +0.09(+5.00%)
Sep 07, 2022 1.720 1.820 1.701 1.800 51,829 +0.09(+5.26%)
Sep 06, 2022 1.760 1.830 1.710 1.710 76,672 -0.10(-5.52%)
Sep 02, 2022 1.820 1.890 1.750 1.810 151,451 -0.06(-3.21%)
Sep 01, 2022 2.120 2.120 1.790 1.870 529,450 -0.05(-2.60%)
Aug 31, 2022 1.850 2.320 1.850 1.920 1,025,529 +0.07(+3.78%)
Aug 30, 2022 1.900 2.080 1.830 1.850 278,276 -0.02(-1.19%)
Aug 29, 2022 1.830 1.970 1.764 1.872 70,053 +0.05(+2.87%)
Aug 26, 2022 1.840 1.990 1.760 1.820 117,678 -0.09(-4.71%)
Aug 25, 2022 1.860 2.040 1.800 1.910 209,123 +0.02(+1.06%)
Aug 24, 2022 1.740 1.980 1.740 1.890 172,564 +0.15(+8.62%)
Aug 23, 2022 1.900 1.900 1.710 1.740 173,668 -0.08(-4.40%)
Aug 22, 2022 1.820 1.970 1.800 1.820 197,884 -0.06(-3.19%)
Aug 19, 2022 2.420 2.420 1.810 1.880 365,658 -0.54(-22.31%)
Aug 18, 2022 2.540 2.570 2.360 2.420 170,074 -0.18(-6.92%)
Aug 17, 2022 2.500 2.630 2.350 2.600 286,355 +0.06(+2.36%)
Aug 16, 2022 2.500 2.780 2.350 2.540 337,855 +0.01(+0.40%)
Aug 15, 2022 2.550 2.650 2.260 2.530 201,378 -0.02(-0.78%)
Aug 12, 2022 2.640 2.730 2.420 2.550 195,742 -0.15(-5.56%)
Aug 11, 2022 2.660 3.080 2.620 2.700 393,667 -0.04(-1.46%)
Aug 10, 2022 2.680 2.930 2.420 2.740 349,780 -0.15(-5.19%)
Aug 09, 2022 3.080 4.270 2.820 2.890 3,167,913 -0.31(-9.69%)
Aug 08, 2022 3.560 3.800 3.140 3.200 376,185 -0.20(-5.88%)
Aug 05, 2022 4.070 4.930 3.310 3.400 1,267,394 -0.60(-15.00%)
Aug 04, 2022 4.530 5.147 4.000 4.000 973,505 -1.15(-22.33%)
Aug 03, 2022 5.660 6.800 3.800 5.150 7,104,190 -2.70(-34.39%)
Aug 02, 2022 1.650 8.250 1.570 7.850 12,973,860 +6.25(+390.62%)
Aug 01, 2022 1.480 1.680 1.410 1.600 31,373 +0.06(+3.90%)
Jul 29, 2022 1.571 1.571 1.410 1.540 28,698 -0.13(-7.78%)
Jul 28, 2022 1.540 1.690 1.490 1.670 24,131 +0.10(+6.37%)
Jul 27, 2022 1.610 1.835 1.500 1.570 74,117 -0.08(-4.85%)
Jul 26, 2022 1.750 1.750 1.590 1.650 19,918 -0.09(-5.17%)
Jul 25, 2022 1.710 1.780 1.660 1.740 49,777 +0.03(+1.75%)
Jul 22, 2022 1.600 1.750 1.560 1.710 43,719 +0.11(+6.87%)
Jul 21, 2022 1.620 1.620 1.510 1.600 37,619 +0.07(+4.64%)
Jul 20, 2022 1.550 1.640 1.500 1.529 84,691 -0.00(-0.07%)
Jul 19, 2022 1.580 1.730 1.510 1.530 149,676 -0.01(-0.91%)
Jul 18, 2022 1.580 1.680 1.510 1.544 59,141 -0.05(-2.89%)
Jul 15, 2022 1.740 1.780 1.580 1.590 36,469 -0.15(-8.62%)
Jul 14, 2022 1.810 1.900 1.520 1.740 112,088 -0.09(-4.92%)
Jul 13, 2022 2.250 2.250 1.800 1.830 167,712 -0.17(-8.45%)
Jul 12, 2022 2.350 2.350 1.925 1.999 139,497 -0.30(-13.05%)
Jul 11, 2022 2.370 2.489 2.201 2.299 36,922 +0.10(+4.45%)
Jul 08, 2022 2.039 2.299 2.000 2.201 26,501 +0.10(+4.71%)
Jul 07, 2022 1.775 2.230 1.750 2.102 161,596 -0.09(-4.02%)
Jul 06, 2022 2.200 2.315 2.010 2.190 59,258 +0.10(+4.63%)
Jul 05, 2022 2.200 2.200 2.001 2.093 38,875 +0.02(+0.96%)
Jul 01, 2022 2.350 2.603 2.000 2.073 152,134 -0.88(-29.68%)
Jun 30, 2022 3.700 3.688 2.717 2.948 7,955 -0.42(-12.34%)
Jun 29, 2022 3.982 3.982 3.333 3.363 10,060 -0.62(-15.54%)
Jun 28, 2022 4.003 4.140 3.900 3.982 3,544 -0.17(-4.14%)
Jun 27, 2022 4.200 4.201 4.008 4.154 2,649 -0.17(-3.98%)
Jun 24, 2022 4.150 4.500 4.150 4.326 9,274 +0.13(+3.00%)
Jun 23, 2022 4.100 4.500 4.105 4.200 6,050 +0.09(+2.31%)
Jun 22, 2022 3.900 4.105 3.900 4.105 588 -0.10(-2.49%)
Jun 21, 2022 4.250 4.490 3.965 4.210 5,418 +0.03(+0.65%)
Jun 17, 2022 4.200 4.600 3.950 4.183 5,142 -0.02(-0.43%)
Jun 16, 2022 4.400 4.700 4.200 4.201 3,749 -0.51(-10.81%)
Jun 15, 2022 4.700 5.199 4.400 4.710 4,160 +0.03(+0.64%)
Jun 14, 2022 4.550 4.800 4.400 4.680 2,812 -0.12(-2.50%)
Jun 13, 2022 4.750 5.199 4.340 4.800 9,809 -0.20(-4.00%)
Jun 10, 2022 4.890 6.290 4.622 5.000 66,440 -0.20(-3.83%)
Jun 09, 2022 4.107 5.500 4.107 5.199 47,474 +0.47(+10.03%)
Jun 08, 2022 4.700 4.800 4.486 4.725 243 -0.02(-0.51%)
Jun 07, 2022 4.358 4.749 4.273 4.749 6,651 +0.26(+5.70%)
Jun 06, 2022 3.998 4.780 3.749 4.493 23,269 +0.62(+16.10%)
Jun 03, 2022 3.680 4.159 3.501 3.870 6,159 +0.19(+5.11%)
Jun 02, 2022 3.680 4.299 3.601 3.682 621 +0.00(+0.05%)
Jun 01, 2022 3.635 3.900 3.400 3.680 10,710 -0.18(-4.56%)
May 31, 2022 3.761 4.870 3.761 3.856 13,525 +0.14(+3.66%)
May 27, 2022 3.720 3.899 3.720 3.720 2,424 +0.02(+0.54%)
May 26, 2022 3.800 4.199 3.500 3.700 9,832 -0.00(-0.03%)
May 25, 2022 3.700 4.200 3.500 3.701 7,911 -0.14(-3.59%)
May 24, 2022 3.800 3.849 3.504 3.839 11,452 +0.04(+1.03%)
May 23, 2022 3.875 3.999 3.800 3.800 5,763 -0.20(-5.00%)
May 20, 2022 4.000 4.500 3.823 4.000 10,298 +0.08(+2.04%)
May 19, 2022 4.200 4.300 3.900 3.920 13,443 +0.22(+5.83%)
May 18, 2022 4.100 4.540 3.704 3.704 35,037 -0.60(-13.86%)
May 17, 2022 3.177 5.358 3.000 4.300 514,467 +1.13(+35.78%)
May 16, 2022 3.000 3.298 2.801 3.167 13,450 +0.37(+13.11%)
May 13, 2022 2.757 2.990 2.500 2.800 7,326 +0.20(+7.69%)
May 12, 2022 2.709 2.709 2.388 2.600 16,278 -0.20(-7.14%)
May 11, 2022 3.073 3.198 2.708 2.800 5,396 -0.27(-8.65%)
May 10, 2022 3.400 3.403 3.005 3.065 11,485 -0.40(-11.60%)
May 09, 2022 3.740 3.740 3.241 3.467 4,232 -0.10(-2.69%)
May 06, 2022 3.741 3.850 3.336 3.563 3,032 -0.06(-1.63%)
May 05, 2022 4.073 4.073 3.300 3.622 20,228 -0.58(-13.74%)
May 04, 2022 4.400 4.608 3.389 4.199 32,073 -0.00(-0.02%)
May 03, 2022 4.700 5.200 4.200 4.200 18,904 -0.59(-12.32%)
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.