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

Edesa Biotech Inc (NQ: EDSA )

4.330 -0.070 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2023 1.520 1.520 1.460 1.500 78,751 +0.03(+2.04%)
Jan 30, 2023 1.460 1.510 1.460 1.470 43,726 -0.01(-0.68%)
Jan 27, 2023 1.500 1.560 1.470 1.480 113,745 -0.04(-2.63%)
Jan 26, 2023 1.490 1.540 1.455 1.520 66,927 +0.01(+0.66%)
Jan 25, 2023 1.440 1.510 1.380 1.510 136,000 +0.08(+5.59%)
Jan 24, 2023 1.420 1.475 1.360 1.430 167,545 -0.05(-3.38%)
Jan 23, 2023 1.520 1.590 1.380 1.480 421,582 +0.00(+0.00%)
Jan 20, 2023 1.470 1.500 1.380 1.480 288,794 +0.02(+1.37%)
Jan 19, 2023 1.420 1.500 1.360 1.460 390,509 -0.01(-0.68%)
Jan 18, 2023 1.440 1.580 1.420 1.470 668,221 +0.01(+0.68%)
Jan 17, 2023 1.790 1.790 1.390 1.460 3,550,923 -1.06(-42.06%)
Jan 13, 2023 2.460 2.650 2.450 2.520 428,546 +0.04(+1.61%)
Jan 12, 2023 2.510 2.570 2.330 2.480 257,897 -0.02(-0.80%)
Jan 11, 2023 2.620 2.690 2.412 2.500 408,508 +0.00(+0.00%)
Jan 10, 2023 2.590 2.810 2.480 2.500 320,204 -0.13(-4.94%)
Jan 09, 2023 2.630 2.810 2.500 2.630 576,207 +0.09(+3.54%)
Jan 06, 2023 2.340 2.559 2.280 2.540 300,351 +0.19(+8.09%)
Jan 05, 2023 2.300 2.420 2.210 2.350 220,871 +0.07(+3.07%)
Jan 04, 2023 1.970 2.290 1.935 2.280 312,036 +0.28(+14.00%)
Jan 03, 2023 2.250 2.318 1.900 2.000 481,143 -0.16(-7.41%)
Dec 30, 2022 1.700 2.200 1.700 2.160 642,316 +0.42(+24.14%)
Dec 29, 2022 1.810 1.827 1.510 1.740 842,146 -0.11(-5.95%)
Dec 28, 2022 2.390 2.390 1.800 1.850 972,224 -0.46(-19.91%)
Dec 27, 2022 1.950 2.400 1.850 2.310 1,751,919 +0.20(+9.48%)
Dec 23, 2022 1.900 2.640 1.900 2.110 5,472,825 +0.24(+12.83%)
Dec 22, 2022 1.370 2.100 1.360 1.870 3,643,826 +0.50(+36.50%)
Dec 21, 2022 1.030 1.440 0.9933 1.370 1,436,508 +0.31(+29.25%)
Dec 20, 2022 1.000 1.220 0.9300 1.060 4,477,507 +0.16(+17.37%)
Dec 19, 2022 1.000 1.000 0.9006 0.9031 63,074 -0.05(-5.05%)
Dec 16, 2022 0.9700 0.9700 0.9101 0.9511 73,956 -0.01(-0.90%)
Dec 15, 2022 0.9100 0.9900 0.9100 0.9597 64,623 +0.06(+6.51%)
Dec 14, 2022 0.9100 0.9300 0.9001 0.9010 101,214 -0.01(-1.47%)
Dec 13, 2022 0.9000 0.9356 0.9000 0.9144 28,258 -0.01(-0.61%)
Dec 12, 2022 0.8598 0.9239 0.8596 0.9200 63,104 +0.05(+5.75%)
Dec 09, 2022 0.8700 0.9000 0.8447 0.8700 52,180 +0.00(+0.57%)
Dec 08, 2022 0.8700 0.8798 0.8400 0.8651 28,182 +0.01(+0.62%)
Dec 07, 2022 0.9600 0.9700 0.8598 0.8598 52,546 -0.07(-7.76%)
Dec 06, 2022 1.010 1.010 0.9321 0.9321 59,865 -0.07(-6.79%)
Dec 05, 2022 1.010 1.018 0.9719 1.000 63,694 +0.02(+2.03%)
Dec 02, 2022 0.9700 1.045 0.9421 0.9801 115,998 +0.04(+4.27%)
Dec 01, 2022 0.9300 0.9976 0.9005 0.9400 82,340 +0.02(+1.93%)
Nov 30, 2022 0.9100 0.9300 0.8901 0.9222 106,104 +0.03(+3.62%)
Nov 29, 2022 0.9200 0.9300 0.8824 0.8900 80,798 -0.02(-2.21%)
Nov 28, 2022 0.9000 0.9300 0.8822 0.9101 57,337 +0.01(+1.56%)
Nov 25, 2022 0.8900 0.9299 0.8900 0.8961 12,571 +0.02(+2.40%)
Nov 23, 2022 0.8800 0.8900 0.8701 0.8751 13,878 +0.01(+0.59%)
Nov 22, 2022 0.8500 0.8701 0.7739 0.8700 130,982 +0.07(+8.75%)
Nov 21, 2022 0.8600 0.8700 0.8000 0.8000 56,898 -0.03(-3.42%)
Nov 18, 2022 0.8701 0.8901 0.7600 0.8283 55,292 +0.00(+0.23%)
Nov 17, 2022 0.8539 0.8900 0.8264 0.8264 32,468 -0.04(-4.48%)
Nov 16, 2022 0.9150 0.9171 0.8601 0.8652 81,362 -0.05(-5.64%)
Nov 15, 2022 0.9300 0.9499 0.9000 0.9169 47,328 -0.01(-0.88%)
Nov 14, 2022 0.9300 0.9500 0.9000 0.9250 40,670 -0.01(-0.68%)
Nov 11, 2022 0.9100 0.9535 0.8950 0.9313 78,996 +0.03(+3.47%)
Nov 10, 2022 0.8500 0.9150 0.8200 0.9001 47,308 +0.04(+4.61%)
Nov 09, 2022 0.8601 0.9030 0.8472 0.8604 95,367 +0.01(+1.21%)
Nov 08, 2022 0.9700 0.9700 0.8440 0.8501 115,366 -0.07(-7.24%)
Nov 07, 2022 0.9119 0.9397 0.9000 0.9165 49,777 +0.04(+4.41%)
Nov 04, 2022 0.9900 0.9997 0.8700 0.8778 181,691 -0.12(-12.21%)
Nov 03, 2022 1.000 1.040 0.9700 0.9999 25,074 -0.00(-0.01%)
Nov 02, 2022 1.010 1.050 0.9750 1.000 53,550 -0.03(-2.90%)
Nov 01, 2022 1.020 1.050 1.000 1.030 25,843 -0.00(-0.01%)
Oct 31, 2022 1.030 1.040 0.9861 1.030 30,693 +0.02(+1.98%)
Oct 28, 2022 0.9700 1.040 0.9651 1.010 57,269 +0.06(+6.29%)
Oct 27, 2022 0.9863 0.9900 0.9350 0.9502 57,226 -0.04(-3.66%)
Oct 26, 2022 1.000 1.000 0.9700 0.9863 52,695 +0.01(+0.51%)
Oct 25, 2022 0.9899 1.010 0.9700 0.9813 30,607 -0.02(-1.87%)
Oct 24, 2022 1.020 1.015 0.9500 1.000 28,881 +0.00(+0.14%)
Oct 21, 2022 1.000 1.010 0.9511 0.9986 70,736 +0.01(+0.87%)
Oct 20, 2022 0.9600 0.9960 0.9600 0.9900 20,561 +0.03(+3.01%)
Oct 19, 2022 1.070 1.070 0.9553 0.9611 87,627 -0.09(-8.47%)
Oct 18, 2022 1.050 1.080 1.010 1.050 65,324 +0.04(+3.96%)
Oct 17, 2022 1.020 1.050 0.9750 1.010 112,278 +0.04(+4.37%)
Oct 14, 2022 1.030 1.040 0.9500 0.9677 124,765 -0.05(-5.13%)
Oct 13, 2022 0.9600 1.050 0.9300 1.020 99,921 +0.01(+0.99%)
Oct 12, 2022 1.010 1.039 0.9700 1.010 76,685 -0.02(-1.94%)
Oct 11, 2022 1.060 1.090 1.000 1.030 58,114 -0.03(-2.83%)
Oct 10, 2022 1.090 1.100 1.030 1.060 66,118 +0.01(+0.95%)
Oct 07, 2022 1.120 1.150 1.040 1.050 131,114 -0.10(-8.70%)
Oct 06, 2022 1.160 1.170 1.100 1.150 119,519 +0.00(+0.00%)
Oct 05, 2022 1.150 1.180 1.100 1.150 115,120 +0.01(+0.88%)
Oct 04, 2022 1.150 1.170 1.090 1.140 353,482 +0.04(+3.64%)
Oct 03, 2022 0.9600 1.150 0.9219 1.100 809,009 +0.18(+19.40%)
Sep 30, 2022 1.500 1.650 0.9000 0.9213 7,531,664 -0.50(-35.12%)
Sep 29, 2022 1.435 1.440 1.405 1.420 14,469 +0.03(+2.16%)
Sep 28, 2022 1.360 1.430 1.345 1.390 27,554 +0.03(+2.21%)
Sep 27, 2022 1.340 1.383 1.340 1.360 36,238 +0.03(+2.26%)
Sep 26, 2022 1.350 1.400 1.320 1.330 40,145 -0.06(-4.32%)
Sep 23, 2022 1.460 1.460 1.350 1.390 104,488 -0.10(-6.71%)
Sep 22, 2022 1.520 1.540 1.450 1.490 34,751 -0.07(-4.49%)
Sep 21, 2022 1.570 1.600 1.500 1.560 64,787 -0.02(-1.58%)
Sep 20, 2022 1.640 1.660 1.540 1.585 38,036 -0.07(-4.52%)
Sep 19, 2022 1.690 1.690 1.650 1.660 6,607 -0.04(-2.35%)
Sep 16, 2022 1.710 1.730 1.610 1.700 76,344 -0.06(-3.41%)
Sep 15, 2022 1.790 1.790 1.710 1.760 14,909 +0.06(+3.53%)
Sep 14, 2022 1.750 1.810 1.700 1.700 50,435 -0.06(-3.44%)
Sep 13, 2022 1.790 1.817 1.760 1.760 22,009 -0.06(-3.27%)
Sep 12, 2022 1.820 1.820 1.780 1.820 16,615 +0.02(+1.11%)
Sep 09, 2022 1.790 1.840 1.740 1.800 50,386 -0.01(-0.55%)
Sep 08, 2022 1.790 1.850 1.720 1.810 40,259 +0.04(+2.26%)
Sep 07, 2022 1.720 1.780 1.700 1.770 40,170 +0.08(+4.73%)
Sep 06, 2022 1.810 1.850 1.680 1.690 27,559 -0.07(-3.98%)
Sep 02, 2022 1.830 1.860 1.750 1.760 84,578 -0.04(-2.22%)
Sep 01, 2022 1.850 1.860 1.800 1.800 17,843 -0.08(-4.26%)
Aug 31, 2022 1.800 1.890 1.801 1.880 12,207 +0.02(+1.08%)
Aug 30, 2022 1.980 1.980 1.830 1.860 12,056 -0.04(-2.11%)
Aug 29, 2022 1.800 1.980 1.790 1.900 194,882 +0.12(+6.74%)
Aug 26, 2022 1.820 1.990 1.750 1.780 85,794 -0.07(-3.78%)
Aug 25, 2022 1.870 1.910 1.800 1.850 35,858 -0.02(-1.07%)
Aug 24, 2022 1.800 1.940 1.750 1.870 101,883 +0.05(+2.75%)
Aug 23, 2022 1.815 1.920 1.750 1.820 69,139 -0.03(-1.62%)
Aug 22, 2022 2.000 2.001 1.800 1.850 86,314 -0.15(-7.50%)
Aug 19, 2022 2.040 2.040 1.960 2.000 64,859 -0.03(-1.48%)
Aug 18, 2022 2.050 2.110 1.940 2.030 279,599 -0.02(-0.98%)
Aug 17, 2022 2.040 2.070 1.980 2.050 37,766 +0.02(+0.99%)
Aug 16, 2022 1.990 2.160 1.910 2.030 203,057 +0.07(+3.57%)
Aug 15, 2022 2.080 2.080 1.960 1.960 37,114 -0.10(-4.85%)
Aug 12, 2022 2.080 2.110 1.950 2.060 44,120 +0.03(+1.48%)
Aug 11, 2022 2.040 2.155 2.010 2.030 65,288 +0.01(+0.50%)
Aug 10, 2022 2.070 2.090 1.968 2.020 45,751 +0.01(+0.50%)
Aug 09, 2022 1.950 2.220 1.880 2.010 298,229 -0.32(-13.73%)
Aug 08, 2022 2.250 2.461 2.100 2.330 213,375 +0.18(+8.37%)
Aug 05, 2022 1.920 2.330 1.820 2.150 338,845 +0.22(+11.40%)
Aug 04, 2022 1.720 1.995 1.690 1.930 68,616 +0.24(+14.20%)
Aug 03, 2022 1.700 1.750 1.690 1.690 35,601 -0.01(-0.59%)
Aug 02, 2022 1.750 1.785 1.670 1.700 41,630 -0.01(-0.58%)
Aug 01, 2022 1.820 1.820 1.700 1.710 47,540 -0.09(-5.00%)
Jul 29, 2022 1.820 1.820 1.780 1.800 21,094 -0.02(-1.10%)
Jul 28, 2022 1.730 1.850 1.719 1.820 62,056 +0.07(+4.00%)
Jul 27, 2022 1.720 2.000 1.660 1.750 161,733 +0.07(+4.17%)
Jul 26, 2022 1.670 1.710 1.645 1.680 18,442 -0.02(-1.18%)
Jul 25, 2022 1.720 1.900 1.650 1.700 249,645 +0.02(+1.19%)
Jul 22, 2022 1.700 1.720 1.670 1.680 16,585 -0.05(-2.89%)
Jul 21, 2022 1.710 1.770 1.690 1.730 18,220 +0.03(+1.76%)
Jul 20, 2022 1.630 1.820 1.634 1.700 33,370 +0.04(+2.41%)
Jul 19, 2022 1.670 1.723 1.610 1.660 17,242 +0.03(+1.84%)
Jul 18, 2022 1.650 1.720 1.630 1.630 22,924 -0.01(-0.61%)
Jul 15, 2022 1.640 1.660 1.600 1.640 17,752 +0.00(+0.00%)
Jul 14, 2022 1.810 1.812 1.640 1.640 34,400 -0.17(-9.39%)
Jul 13, 2022 1.910 1.910 1.800 1.810 36,130 -0.01(-0.55%)
Jul 12, 2022 1.830 1.890 1.760 1.820 24,560 +0.02(+1.11%)
Jul 11, 2022 1.830 1.870 1.750 1.800 33,196 -0.07(-3.74%)
Jul 08, 2022 1.850 2.090 1.770 1.870 72,374 +0.02(+1.08%)
Jul 07, 2022 1.770 1.880 1.730 1.850 41,071 +0.13(+7.56%)
Jul 06, 2022 1.640 1.782 1.640 1.720 92,704 +0.10(+6.17%)
Jul 05, 2022 1.585 1.670 1.580 1.620 62,579 +0.02(+1.25%)
Jul 01, 2022 1.580 1.633 1.510 1.600 47,053 -0.01(-0.62%)
Jun 30, 2022 1.380 1.700 1.380 1.610 116,273 +0.13(+8.78%)
Jun 29, 2022 1.530 1.528 1.400 1.480 80,439 +0.01(+0.68%)
Jun 28, 2022 1.570 1.610 1.470 1.470 35,769 -0.09(-5.77%)
Jun 27, 2022 1.660 1.660 1.550 1.560 77,884 -0.07(-4.29%)
Jun 24, 2022 1.740 1.750 1.610 1.630 47,105 -0.04(-2.40%)
Jun 23, 2022 1.650 1.690 1.620 1.670 45,803 +0.01(+0.60%)
Jun 22, 2022 1.660 1.690 1.630 1.660 56,099 +0.01(+0.61%)
Jun 21, 2022 1.700 1.700 1.620 1.650 55,052 +0.03(+1.85%)
Jun 17, 2022 1.630 1.733 1.620 1.620 83,882 -0.03(-1.82%)
Jun 16, 2022 1.590 1.660 1.550 1.650 51,631 -0.05(-2.94%)
Jun 15, 2022 1.700 1.760 1.650 1.700 57,610 +0.01(+0.59%)
Jun 14, 2022 1.700 1.750 1.670 1.690 19,502 -0.02(-1.17%)
Jun 13, 2022 1.920 1.920 1.700 1.710 27,238 -0.19(-10.00%)
Jun 10, 2022 1.978 1.978 1.830 1.900 55,001 -0.07(-3.55%)
Jun 09, 2022 1.970 1.980 1.920 1.970 37,520 -0.02(-1.01%)
Jun 08, 2022 1.960 2.010 1.900 1.990 37,805 +0.02(+1.02%)
Jun 07, 2022 1.960 1.990 1.900 1.970 36,267 -0.01(-0.51%)
Jun 06, 2022 2.060 2.080 1.940 1.980 41,961 -0.10(-4.81%)
Jun 03, 2022 2.020 2.140 2.000 2.080 58,216 +0.07(+3.48%)
Jun 02, 2022 2.030 2.073 1.990 2.010 21,190 +0.00(+0.00%)
Jun 01, 2022 2.140 2.150 1.990 2.010 55,141 -0.05(-2.43%)
May 31, 2022 1.990 2.190 1.950 2.060 78,847 +0.10(+5.10%)
May 27, 2022 1.840 1.980 1.811 1.960 70,978 +0.15(+8.29%)
May 26, 2022 1.730 1.860 1.702 1.810 60,210 +0.07(+4.02%)
May 25, 2022 1.760 1.826 1.700 1.740 63,060 -0.01(-0.57%)
May 24, 2022 1.890 1.940 1.750 1.750 58,156 -0.12(-6.42%)
May 23, 2022 1.810 1.890 1.810 1.870 19,471 +0.05(+2.75%)
May 20, 2022 1.860 1.894 1.800 1.820 61,726 -0.07(-3.70%)
May 19, 2022 1.860 1.950 1.820 1.890 139,469 -0.02(-1.05%)
May 18, 2022 1.960 1.960 1.870 1.910 39,781 -0.04(-2.05%)
May 17, 2022 1.850 2.000 1.840 1.950 59,326 +0.11(+5.98%)
May 16, 2022 1.990 1.990 1.820 1.840 24,694 -0.01(-0.54%)
May 13, 2022 1.920 2.040 1.841 1.850 90,782 +0.02(+1.09%)
May 12, 2022 1.740 1.874 1.720 1.830 38,398 +0.06(+3.39%)
May 11, 2022 1.870 1.970 1.750 1.770 47,570 -0.16(-8.29%)
May 10, 2022 2.050 2.090 1.830 1.930 68,273 -0.01(-0.52%)
May 09, 2022 2.100 2.180 1.865 1.940 134,628 -0.27(-12.22%)
May 06, 2022 2.070 2.240 2.010 2.210 83,270 +0.11(+5.24%)
May 05, 2022 2.010 2.120 2.010 2.100 78,621 +0.01(+0.48%)
May 04, 2022 2.120 2.170 1.980 2.090 79,678 -0.04(-1.88%)
May 03, 2022 2.160 2.190 2.120 2.130 40,456 -0.01(-0.47%)
May 02, 2022 2.200 2.300 2.140 2.140 27,867 -0.08(-3.60%)
Apr 29, 2022 2.230 2.280 2.160 2.220 50,441 +0.04(+1.83%)
Apr 28, 2022 2.300 2.300 2.070 2.180 57,641 -0.05(-2.24%)
Apr 27, 2022 2.250 2.316 2.140 2.230 35,415 -0.06(-2.62%)
Apr 26, 2022 2.490 2.490 2.250 2.290 65,410 -0.15(-6.30%)
Apr 25, 2022 2.570 2.570 2.349 2.444 90,728 -0.08(-3.02%)
Apr 22, 2022 2.660 2.670 2.500 2.520 30,076 -0.12(-4.55%)
Apr 21, 2022 2.690 2.700 2.550 2.640 48,446 -0.03(-1.12%)
Apr 20, 2022 2.740 2.758 2.660 2.670 23,968 -0.09(-3.26%)
Apr 19, 2022 2.940 2.940 2.710 2.760 42,174 -0.14(-4.83%)
Apr 18, 2022 2.860 2.970 2.700 2.900 59,698 +0.07(+2.47%)
Apr 14, 2022 2.840 2.910 2.700 2.830 55,049 +0.01(+0.35%)
Apr 13, 2022 2.700 2.885 2.678 2.820 78,658 +0.13(+4.83%)
Apr 12, 2022 2.790 2.833 2.650 2.690 50,010 -0.10(-3.58%)
Apr 11, 2022 2.630 3.200 2.590 2.790 355,510 +0.10(+3.72%)
Apr 08, 2022 2.710 2.730 2.560 2.690 21,827 +0.03(+1.13%)
Apr 07, 2022 2.795 2.795 2.580 2.660 41,427 -0.14(-5.00%)
Apr 06, 2022 2.890 2.910 2.750 2.800 30,525 -0.11(-3.78%)
Apr 05, 2022 2.955 2.960 2.850 2.910 29,634 -0.03(-1.02%)
Apr 04, 2022 2.920 3.020 2.920 2.940 27,781 +0.00(+0.00%)
Apr 01, 2022 3.020 3.150 2.930 2.940 59,133 -0.03(-1.01%)
Mar 31, 2022 2.910 3.050 2.900 2.970 35,760 -0.01(-0.34%)
Mar 30, 2022 2.950 3.100 2.840 2.980 135,633 +0.03(+1.02%)
Mar 29, 2022 2.970 3.070 2.910 2.950 36,747 +0.01(+0.34%)
Mar 28, 2022 3.120 3.150 2.920 2.940 67,403 -0.27(-8.41%)
Mar 25, 2022 3.310 3.370 3.140 3.210 32,301 -0.13(-3.89%)
Mar 24, 2022 3.300 3.420 3.250 3.340 63,524 +0.01(+0.30%)
Mar 23, 2022 3.310 3.530 3.290 3.330 56,571 -0.05(-1.48%)
Mar 22, 2022 3.300 3.648 3.220 3.380 239,581 -0.51(-13.11%)
Mar 21, 2022 3.930 4.000 3.740 3.890 37,173 -0.12(-2.99%)
Mar 18, 2022 3.410 4.040 3.326 4.010 221,846 +0.62(+18.29%)
Mar 17, 2022 3.200 3.430 3.050 3.390 81,139 +0.20(+6.27%)
Mar 16, 2022 3.100 3.250 2.970 3.190 116,859 +0.10(+3.24%)
Mar 15, 2022 2.710 3.110 2.700 3.090 82,340 +0.37(+13.60%)
Mar 14, 2022 2.970 2.980 2.640 2.720 112,584 -0.28(-9.33%)
Mar 11, 2022 3.130 3.200 2.940 3.000 66,576 -0.14(-4.46%)
Mar 10, 2022 3.230 3.230 3.000 3.140 37,399 -0.05(-1.57%)
Mar 09, 2022 2.910 3.235 2.830 3.190 75,048 +0.33(+11.54%)
Mar 08, 2022 2.860 2.904 2.540 2.860 80,894 +0.08(+2.88%)
Mar 07, 2022 3.240 3.290 2.760 2.780 127,473 -0.42(-13.13%)
Mar 04, 2022 3.310 3.421 3.175 3.200 73,191 -0.17(-5.04%)
Mar 03, 2022 3.430 3.500 3.320 3.370 49,425 +0.00(+0.00%)
Mar 02, 2022 3.580 3.585 3.360 3.370 53,918 -0.16(-4.53%)
Mar 01, 2022 3.660 3.782 3.432 3.530 46,376 -0.18(-4.85%)
Feb 28, 2022 3.560 3.770 3.560 3.710 58,082 +0.06(+1.64%)
Feb 25, 2022 3.560 3.750 3.463 3.650 62,647 +0.12(+3.40%)
Feb 24, 2022 2.960 3.560 2.960 3.530 78,431 +0.32(+9.97%)
Feb 23, 2022 3.350 3.425 3.150 3.210 71,713 -0.15(-4.46%)
Feb 22, 2022 3.540 3.540 3.238 3.360 98,159 -0.16(-4.55%)
Feb 18, 2022 3.520 0 -0.22(-5.88%)
Feb 17, 2022 3.850 3.950 3.700 3.740 57,709 -0.03(-0.80%)
Feb 16, 2022 3.990 3.990 3.630 3.770 53,101 -0.25(-6.22%)
Feb 15, 2022 3.880 4.100 3.840 4.020 31,881 +0.21(+5.51%)
Feb 14, 2022 3.850 3.970 3.700 3.810 93,783 -0.08(-2.06%)
Feb 11, 2022 4.170 4.310 3.850 3.890 62,731 -0.25(-6.04%)
Feb 10, 2022 4.420 4.420 4.100 4.140 44,253 -0.14(-3.27%)
Feb 09, 2022 4.160 4.390 4.090 4.280 41,773 +0.16(+3.88%)
Feb 08, 2022 4.204 4.271 4.090 4.120 32,879 -0.10(-2.37%)
Feb 07, 2022 4.190 4.310 4.080 4.220 31,944 +0.02(+0.48%)
Feb 04, 2022 4.050 4.200 4.050 4.200 35,844 +0.13(+3.19%)
Feb 03, 2022 4.150 4.162 4.070 41,583 -0.14(-3.33%)
Feb 02, 2022 4.510 4.550 4.150 4.210 37,611 -0.25(-5.61%)
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.