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

Assure Holdings Corp (NQ: IONM )

0.4220 +0.0207 (+5.16%)
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, 2024 0.2500 0.2780 0.2220 0.2449 832,512 -0.01(-3.54%)
Jan 30, 2024 0.2317 0.2687 0.2200 0.2539 849,117 +0.02(+10.39%)
Jan 29, 2024 0.2203 0.2381 0.2196 0.2300 93,329 +0.01(+4.55%)
Jan 26, 2024 0.2130 0.2395 0.2110 0.2200 125,085 +0.01(+2.80%)
Jan 25, 2024 0.2200 0.2300 0.2110 0.2140 322,693 -0.01(-6.35%)
Jan 24, 2024 0.2270 0.2399 0.2175 0.2285 572,877 -0.02(-6.35%)
Jan 23, 2024 0.2095 0.2450 0.2067 0.2440 745,613 +0.03(+15.97%)
Jan 22, 2024 0.2220 0.2220 0.2002 0.2104 642,311 -0.02(-8.52%)
Jan 19, 2024 0.2515 0.2682 0.2230 0.2300 1,102,977 -0.05(-17.83%)
Jan 18, 2024 0.2575 0.3000 0.2361 0.2799 3,396,168 +0.03(+13.55%)
Jan 17, 2024 0.2600 0.2629 0.2320 0.2465 376,731 +0.01(+2.92%)
Jan 16, 2024 0.2441 0.2700 0.2324 0.2395 238,033 -0.01(-2.64%)
Jan 12, 2024 0.2521 0.2690 0.2411 0.2460 212,578 -0.01(-5.35%)
Jan 11, 2024 0.2549 0.2710 0.2320 0.2599 389,066 -0.01(-3.71%)
Jan 10, 2024 0.2700 0.2839 0.2605 0.2699 100,349 -0.00(-1.50%)
Jan 09, 2024 0.3100 0.3100 0.2730 0.2740 428,313 -0.00(-1.47%)
Jan 08, 2024 0.2840 0.2999 0.2749 0.2781 335,920 -0.01(-2.73%)
Jan 05, 2024 0.3200 0.3281 0.2851 0.2859 3,165,679 +0.01(+4.15%)
Jan 04, 2024 0.3006 0.3100 0.2661 0.2745 800,986 -0.02(-7.23%)
Jan 03, 2024 0.2800 0.3099 0.2800 0.2959 461,833 +0.02(+6.98%)
Jan 02, 2024 0.2553 0.2799 0.2553 0.2766 109,008 +0.02(+8.47%)
Dec 29, 2023 0.2700 0.2800 0.2501 0.2550 340,619 -0.03(-11.03%)
Dec 28, 2023 0.2799 0.3000 0.2700 0.2866 420,614 +0.02(+6.19%)
Dec 27, 2023 0.2887 0.2887 0.2641 0.2699 142,563 -0.02(-6.93%)
Dec 26, 2023 0.2900 0.3199 0.2800 0.2900 337,475 -0.01(-3.30%)
Dec 22, 2023 0.2956 0.3100 0.2900 0.2999 139,645 -0.01(-3.26%)
Dec 21, 2023 0.2771 0.3100 0.2701 0.3100 265,858 +0.02(+8.51%)
Dec 20, 2023 0.3104 0.3124 0.2410 0.2857 649,947 -0.03(-10.72%)
Dec 19, 2023 0.3600 0.3629 0.3031 0.3200 506,492 -0.06(-15.12%)
Dec 18, 2023 0.3800 0.4100 0.3600 0.3770 345,274 +0.00(+0.11%)
Dec 15, 2023 0.3600 0.3900 0.3510 0.3766 314,919 +0.00(+0.61%)
Dec 14, 2023 0.3560 0.3901 0.3560 0.3743 578,106 -0.04(-9.15%)
Dec 13, 2023 0.4500 0.4500 0.3551 0.4120 1,377,222 +0.04(+11.35%)
Dec 12, 2023 0.3200 0.4340 0.3004 0.3700 4,022,374 -0.06(-14.35%)
Dec 11, 2023 0.5156 0.9611 0.4097 0.4320 80,657,464 +0.08(+23.11%)
Dec 08, 2023 0.2670 0.3690 0.2606 0.3509 2,712,503 +0.09(+34.70%)
Dec 07, 2023 0.2798 0.2798 0.2600 0.2605 153,585 -0.02(-6.93%)
Dec 06, 2023 0.2803 0.2849 0.2632 0.2799 153,239 -0.00(-1.10%)
Dec 05, 2023 0.3700 0.3700 0.2700 0.2830 261,643 -0.01(-2.45%)
Dec 04, 2023 0.3187 0.3693 0.2669 0.2901 568,003 -0.05(-14.45%)
Dec 01, 2023 0.3470 0.3944 0.3341 0.3391 461,371 -0.01(-3.80%)
Nov 30, 2023 0.2860 0.3817 0.2560 0.3525 1,093,779 +0.09(+32.92%)
Nov 29, 2023 0.2522 0.2875 0.2405 0.2652 370,515 +0.01(+2.04%)
Nov 28, 2023 0.2641 0.2698 0.2401 0.2599 208,132 -0.00(-1.55%)
Nov 27, 2023 0.2836 0.2848 0.2551 0.2640 195,064 -0.02(-7.69%)
Nov 24, 2023 0.2801 0.2992 0.2801 0.2860 102,122 -0.00(-1.38%)
Nov 22, 2023 0.2720 0.2989 0.2720 0.2900 191,631 +0.01(+3.57%)
Nov 21, 2023 0.3051 0.3051 0.2600 0.2800 342,763 -0.03(-8.23%)
Nov 20, 2023 0.3400 0.3400 0.2970 0.3051 857,294 +0.02(+5.57%)
Nov 17, 2023 0.3200 0.5500 0.2660 0.2890 9,305,418 -0.02(-6.80%)
Nov 16, 2023 0.2600 0.3199 0.2340 0.3101 759,975 +0.05(+18.81%)
Nov 15, 2023 0.2650 0.2800 0.2340 0.2610 320,081 +0.00(+1.60%)
Nov 14, 2023 0.2885 0.2885 0.2530 0.2569 298,031 -0.03(-10.83%)
Nov 13, 2023 0.2401 0.3000 0.2377 0.2881 1,118,775 +0.02(+5.92%)
Nov 10, 2023 0.2650 0.3280 0.2600 0.2720 10,379,595 +0.03(+13.38%)
Nov 09, 2023 0.2347 0.2498 0.2300 0.2399 65,076 +0.01(+2.96%)
Nov 08, 2023 0.2498 0.2498 0.2203 0.2330 261,288 -0.02(-6.84%)
Nov 07, 2023 0.2697 0.2697 0.2400 0.2501 80,113 -0.01(-4.18%)
Nov 06, 2023 0.2521 0.2699 0.2521 0.2610 90,093 +0.01(+3.53%)
Nov 03, 2023 0.2450 0.2632 0.2402 0.2521 104,335 +0.01(+2.52%)
Nov 02, 2023 0.2370 0.2499 0.2326 0.2459 57,511 +0.00(+1.91%)
Nov 01, 2023 0.2329 0.2499 0.2284 0.2413 78,805 +0.02(+7.24%)
Oct 31, 2023 0.2528 0.2528 0.2250 0.2250 101,325 -0.02(-8.39%)
Oct 30, 2023 0.2600 0.2600 0.2411 0.2456 79,260 -0.01(-5.57%)
Oct 27, 2023 0.2290 0.2798 0.2231 0.2601 317,560 +0.03(+13.58%)
Oct 26, 2023 0.2255 0.2304 0.2210 0.2290 79,947 +0.01(+3.39%)
Oct 25, 2023 0.2127 0.2290 0.2108 0.2215 184,919 -0.01(-4.77%)
Oct 24, 2023 0.2478 0.2478 0.2300 0.2326 85,425 -0.00(-2.02%)
Oct 23, 2023 0.2589 0.2589 0.2330 0.2374 107,338 -0.01(-5.04%)
Oct 20, 2023 0.2276 0.2550 0.2276 0.2500 362,306 +0.00(+0.00%)
Oct 19, 2023 0.3063 0.3105 0.2300 0.2500 552,741 -0.06(-20.18%)
Oct 18, 2023 0.3240 0.3268 0.3000 0.3132 279,878 -0.02(-6.23%)
Oct 17, 2023 0.3178 0.3450 0.2956 0.3340 613,054 -0.00(-0.30%)
Oct 16, 2023 0.2900 0.3500 0.2860 0.3350 1,214,410 +0.04(+12.04%)
Oct 13, 2023 0.2551 0.3500 0.2409 0.2990 2,029,639 +0.02(+8.33%)
Oct 12, 2023 0.2726 0.6000 0.2600 0.2760 15,851,324 -0.01(-1.78%)
Oct 11, 2023 0.2327 0.3040 0.2300 0.2810 2,447,902 +0.05(+22.07%)
Oct 10, 2023 0.2439 0.2439 0.2300 0.2302 49,066 -0.00(-2.04%)
Oct 09, 2023 0.2223 0.2410 0.2200 0.2350 115,842 -0.01(-3.65%)
Oct 06, 2023 0.2300 0.2456 0.2250 0.2439 75,713 +0.01(+5.58%)
Oct 05, 2023 0.2500 0.2634 0.2211 0.2310 270,774 -0.01(-4.39%)
Oct 04, 2023 0.2580 0.2680 0.2413 0.2416 270,804 -0.00(-1.39%)
Oct 03, 2023 0.2406 0.2599 0.2380 0.2450 97,530 -0.00(-1.21%)
Oct 02, 2023 0.2200 0.2800 0.2150 0.2480 859,764 +0.03(+14.71%)
Sep 29, 2023 0.2300 0.2310 0.2100 0.2162 88,476 -0.01(-2.61%)
Sep 28, 2023 0.2225 0.2350 0.2201 0.2220 161,890 -0.02(-7.54%)
Sep 27, 2023 0.2300 0.2601 0.2150 0.2401 269,762 +0.01(+2.61%)
Sep 26, 2023 0.2220 0.2500 0.2000 0.2340 1,054,155 +0.01(+5.36%)
Sep 25, 2023 0.2700 0.2399 0.2011 0.2221 366,354 -0.03(-13.24%)
Sep 22, 2023 0.2651 0.2799 0.2465 0.2560 66,659 -0.01(-4.33%)
Sep 21, 2023 0.2835 0.2835 0.2601 0.2676 92,584 -0.00(-1.25%)
Sep 20, 2023 0.2715 0.2798 0.2680 0.2710 76,592 -0.01(-3.18%)
Sep 19, 2023 0.2675 0.2899 0.2602 0.2799 638,336 +0.01(+3.02%)
Sep 18, 2023 0.2849 0.3000 0.2600 0.2717 561,492 -0.03(-9.13%)
Sep 15, 2023 0.2658 0.3050 0.2550 0.2990 942,038 +0.02(+9.12%)
Sep 14, 2023 0.2789 0.2800 0.2639 0.2740 197,306 -0.00(-0.72%)
Sep 13, 2023 0.3201 0.3337 0.2488 0.2760 1,208,421 -0.05(-16.36%)
Sep 12, 2023 0.3187 0.3400 0.3010 0.3300 166,795 +0.01(+3.13%)
Sep 11, 2023 0.3078 0.3276 0.2707 0.3200 558,187 +0.00(+0.00%)
Sep 08, 2023 0.3400 0.3600 0.3200 0.3200 265,311 -0.03(-9.86%)
Sep 07, 2023 0.3298 0.3900 0.3178 0.3550 908,463 +0.03(+10.63%)
Sep 06, 2023 0.3258 0.3470 0.3178 0.3209 77,037 -0.00(-1.23%)
Sep 05, 2023 0.3319 0.3333 0.3086 0.3249 133,178 +0.00(+1.53%)
Sep 01, 2023 0.3300 0.3500 0.3135 0.3200 218,497 -0.01(-3.32%)
Aug 31, 2023 0.3250 0.3500 0.3181 0.3310 111,340 -0.00(-1.19%)
Aug 30, 2023 0.3280 0.3420 0.3000 0.3350 262,731 +0.01(+2.13%)
Aug 29, 2023 0.3276 0.3400 0.3120 0.3280 140,798 +0.01(+4.09%)
Aug 28, 2023 0.3208 0.3300 0.3024 0.3151 151,060 -0.01(-1.65%)
Aug 25, 2023 0.3560 0.3577 0.3171 0.3204 511,598 -0.04(-11.98%)
Aug 24, 2023 0.3625 0.3818 0.3524 0.3640 368,600 -0.01(-2.67%)
Aug 23, 2023 0.3700 0.3861 0.3501 0.3740 283,733 -0.01(-3.13%)
Aug 22, 2023 0.3815 0.4399 0.3300 0.3861 496,355 -0.04(-10.21%)
Aug 21, 2023 0.4053 0.4500 0.3502 0.4300 1,392,555 +0.01(+3.59%)
Aug 18, 2023 0.3900 0.6999 0.3301 0.4151 36,450,164 +0.11(+33.86%)
Aug 17, 2023 0.3500 0.6400 0.2801 0.3101 5,344,130 -0.05(-13.38%)
Aug 16, 2023 0.2891 0.3675 0.2510 0.3580 571,633 +0.06(+20.13%)
Aug 15, 2023 0.5900 0.6000 0.2504 0.2980 1,006,783 -0.31(-51.38%)
Aug 14, 2023 0.6000 0.7000 0.6002 0.6129 80,528 +0.01(+2.13%)
Aug 11, 2023 0.6500 0.6700 0.6000 0.6001 83,994 -0.05(-7.68%)
Aug 10, 2023 0.7200 0.7399 0.6200 0.6500 95,644 -0.09(-12.73%)
Aug 09, 2023 0.8000 0.8000 0.7000 0.7448 34,416 +0.00(+0.11%)
Aug 08, 2023 0.7839 0.7839 0.7000 0.7440 58,064 +0.05(+7.83%)
Aug 07, 2023 0.6990 0.7500 0.6650 0.6900 44,765 -0.03(-4.30%)
Aug 04, 2023 0.6958 0.7500 0.6523 0.7210 131,412 -0.01(-1.23%)
Aug 03, 2023 0.8200 0.8426 0.6800 0.7300 606,826 +0.00(+0.00%)
Aug 02, 2023 0.7610 0.8300 0.7005 0.7300 36,575 -0.06(-7.59%)
Aug 01, 2023 0.8000 0.8477 0.7770 0.7900 15,617 +0.01(+0.86%)
Jul 31, 2023 0.8800 0.8800 0.7560 0.7833 89,842 +0.03(+4.44%)
Jul 28, 2023 0.8700 0.8700 0.7500 0.7500 56,592 -0.03(-3.60%)
Jul 27, 2023 0.8000 0.8500 0.7500 0.7780 39,832 -0.02(-2.76%)
Jul 26, 2023 0.8300 0.8840 0.8001 0.8001 40,176 -0.05(-5.87%)
Jul 25, 2023 0.7910 0.8500 0.7910 0.8500 9,573 +0.04(+4.68%)
Jul 24, 2023 0.8620 0.8900 0.7901 0.8120 53,057 -0.01(-0.98%)
Jul 21, 2023 0.8306 0.8979 0.7701 0.8200 18,704 -0.07(-7.34%)
Jul 20, 2023 0.8500 0.8850 0.8490 0.8850 16,025 +0.03(+4.09%)
Jul 19, 2023 0.8500 0.9400 0.8500 0.8502 47,173 -0.01(-1.65%)
Jul 18, 2023 0.9000 0.9000 0.8370 0.8645 17,354 -0.04(-3.94%)
Jul 17, 2023 0.8900 0.9000 0.8137 0.9000 28,332 +0.06(+7.13%)
Jul 14, 2023 0.9121 0.9299 0.8169 0.8401 36,467 -0.01(-0.93%)
Jul 13, 2023 0.8280 0.8480 0.8010 0.8480 23,861 -0.00(-0.24%)
Jul 12, 2023 0.8400 0.8500 0.8000 0.8500 39,751 +0.05(+5.85%)
Jul 11, 2023 0.8004 0.8500 0.8000 0.8030 11,781 +0.00(+0.35%)
Jul 10, 2023 0.8987 0.8987 0.7500 0.8002 70,770 -0.06(-6.95%)
Jul 07, 2023 0.8515 0.8999 0.8515 0.8600 6,371 -0.03(-2.84%)
Jul 06, 2023 0.8700 0.9000 0.8555 0.8851 23,004 -0.02(-2.74%)
Jul 05, 2023 0.8875 0.9900 0.8500 0.9100 81,447 +0.01(+1.11%)
Jul 03, 2023 0.9220 0.9500 0.8538 0.9000 18,987 -0.05(-5.26%)
Jun 30, 2023 0.9600 0.9730 0.9020 0.9500 25,129 -0.01(-1.04%)
Jun 29, 2023 0.8700 0.9900 0.8711 0.9600 133,798 +0.06(+6.90%)
Jun 28, 2023 0.8700 0.9101 0.8403 0.8980 87,822 +0.04(+4.42%)
Jun 27, 2023 0.8000 0.8600 0.7800 0.8600 116,783 +0.06(+7.46%)
Jun 26, 2023 0.7200 0.8100 0.7062 0.8003 206,227 +0.07(+9.63%)
Jun 23, 2023 0.7782 0.7782 0.6213 0.7300 111,663 -0.04(-5.39%)
Jun 22, 2023 0.7949 0.8155 0.7600 0.7716 51,044 -0.01(-1.77%)
Jun 21, 2023 0.8500 0.8700 0.7800 0.7855 111,689 -0.08(-9.01%)
Jun 20, 2023 0.9000 0.9010 0.8500 0.8633 42,947 +0.01(+1.52%)
Jun 16, 2023 0.9400 0.9700 0.8504 0.8504 144,428 -0.07(-8.06%)
Jun 15, 2023 0.9999 0.9999 0.9100 0.9250 110,239 -0.04(-4.64%)
Jun 14, 2023 1.000 1.020 0.9500 0.9700 126,298 -0.03(-3.00%)
Jun 13, 2023 0.9800 1.030 0.9700 1.000 34,678 +0.03(+3.08%)
Jun 12, 2023 1.000 1.020 0.9600 0.9701 36,537 +0.00(+0.34%)
Jun 09, 2023 0.9900 1.010 0.9600 0.9668 48,780 -0.04(-4.35%)
Jun 08, 2023 1.000 1.020 0.9750 1.011 37,271 +0.04(+4.18%)
Jun 07, 2023 1.020 1.044 0.9600 0.9702 90,242 -0.07(-6.71%)
Jun 06, 2023 1.000 1.040 0.9810 1.040 39,334 +0.03(+2.97%)
Jun 05, 2023 0.9800 1.010 0.9700 1.010 81,257 +0.05(+4.89%)
Jun 02, 2023 1.070 1.070 0.9211 0.9629 121,358 -0.02(-1.74%)
Jun 01, 2023 0.9800 1.010 0.9600 0.9800 52,088 +0.01(+0.64%)
May 31, 2023 0.9731 1.010 0.9451 0.9738 98,491 +0.01(+0.91%)
May 30, 2023 1.020 1.080 0.9585 0.9650 92,593 -0.08(-7.21%)
May 26, 2023 1.060 1.080 1.040 1.040 89,678 +0.00(+0.00%)
May 25, 2023 1.070 1.115 0.9500 1.040 95,308 -0.02(-1.89%)
May 24, 2023 1.010 1.140 1.000 1.060 413,138 +0.06(+6.00%)
May 23, 2023 0.9500 1.029 0.9250 1.000 154,834 +0.04(+3.73%)
May 22, 2023 1.010 1.030 0.9400 0.9640 211,525 -0.07(-6.41%)
May 19, 2023 1.100 1.100 0.9999 1.030 286,458 -0.06(-5.50%)
May 18, 2023 1.110 1.135 1.040 1.090 246,292 -0.02(-1.80%)
May 17, 2023 1.200 1.220 1.070 1.110 781,367 -0.06(-5.13%)
May 16, 2023 1.070 1.250 1.050 1.170 1,698,577 +0.08(+7.34%)
May 15, 2023 1.190 1.210 1.040 1.090 651,512 -0.07(-6.03%)
May 12, 2023 1.220 1.220 1.150 1.160 3,314,440 -0.77(-39.90%)
May 11, 2023 1.780 3.990 1.600 1.930 11,613,386 +0.30(+18.40%)
May 10, 2023 2.160 2.210 1.535 1.630 284,896 -0.60(-26.91%)
May 09, 2023 2.350 2.670 2.170 2.230 187,861 -0.39(-14.89%)
May 08, 2023 2.370 4.110 2.318 2.620 3,414,355 +0.31(+13.42%)
May 05, 2023 2.330 2.440 2.270 2.310 54,113 -0.02(-0.86%)
May 04, 2023 2.410 2.500 2.260 2.330 60,226 -0.07(-2.92%)
May 03, 2023 2.290 2.535 2.160 2.400 225,016 -1.27(-34.60%)
May 02, 2023 2.960 4.170 2.960 3.670 523,494 +0.71(+23.99%)
May 01, 2023 3.010 3.130 2.859 2.960 13,920 +0.02(+0.68%)
Apr 28, 2023 2.840 3.255 2.770 2.940 66,621 +0.02(+0.68%)
Apr 27, 2023 2.930 3.140 2.858 2.920 25,222 -0.06(-2.01%)
Apr 26, 2023 3.010 3.150 2.980 2.980 30,373 -0.15(-4.64%)
Apr 25, 2023 2.900 3.225 2.860 3.125 157,827 +0.27(+9.65%)
Apr 24, 2023 3.110 3.400 2.850 2.850 96,249 -0.30(-9.52%)
Apr 21, 2023 3.340 3.365 3.110 3.150 29,687 -0.23(-6.80%)
Apr 20, 2023 3.360 3.450 3.037 3.380 61,799 -0.09(-2.59%)
Apr 19, 2023 3.410 3.550 3.080 3.470 127,213 +0.08(+2.36%)
Apr 18, 2023 3.850 4.700 3.161 3.390 628,114 -0.46(-11.95%)
Apr 17, 2023 3.440 6.880 3.200 3.850 2,310,527 +0.79(+25.82%)
Apr 14, 2023 3.100 4.040 2.900 3.060 289,728 -0.09(-2.86%)
Apr 13, 2023 3.030 3.360 3.030 3.150 26,388 +0.03(+0.96%)
Apr 12, 2023 3.000 3.120 2.940 3.120 19,729 +0.09(+2.97%)
Apr 11, 2023 3.010 3.160 2.790 3.030 73,287 +0.07(+2.36%)
Apr 10, 2023 3.050 3.259 2.785 2.960 47,439 -0.14(-4.52%)
Apr 06, 2023 3.050 3.596 2.910 3.100 74,746 +0.00(+0.00%)
Apr 05, 2023 3.200 3.590 2.910 3.100 114,812 -0.60(-16.22%)
Apr 04, 2023 3.100 6.930 3.073 3.700 1,251,633 +0.63(+20.52%)
Apr 03, 2023 3.200 3.300 3.050 3.070 53,351 -0.25(-7.53%)
Mar 31, 2023 3.010 3.480 3.010 3.320 32,678 +0.17(+5.40%)
Mar 30, 2023 3.400 3.410 3.090 3.150 32,719 -0.30(-8.70%)
Mar 29, 2023 3.080 3.490 3.010 3.450 20,823 +0.28(+8.83%)
Mar 28, 2023 3.263 3.400 3.020 3.170 40,152 -0.16(-4.80%)
Mar 27, 2023 3.600 3.600 3.250 3.330 23,930 -0.53(-13.73%)
Mar 24, 2023 3.950 4.910 3.695 3.860 389,037 +0.11(+2.93%)
Mar 23, 2023 4.130 4.150 3.686 3.750 45,258 -0.22(-5.54%)
Mar 22, 2023 4.220 4.490 3.960 3.970 30,425 -0.13(-3.17%)
Mar 21, 2023 4.070 4.470 4.070 4.100 49,874 -0.07(-1.68%)
Mar 20, 2023 4.220 4.470 4.130 4.170 32,497 +0.15(+3.73%)
Mar 17, 2023 4.090 4.332 3.964 4.020 47,136 +0.05(+1.26%)
Mar 16, 2023 3.990 4.110 3.960 3.970 2,434 +0.02(+0.51%)
Mar 15, 2023 3.860 4.180 3.830 3.950 23,761 +0.00(+0.00%)
Mar 14, 2023 4.070 4.240 3.871 3.950 44,107 +0.13(+3.40%)
Mar 13, 2023 4.220 4.500 3.810 3.820 39,439 -0.51(-11.68%)
Mar 10, 2023 4.910 4.910 4.150 4.325 33,105 -0.59(-12.09%)
Mar 09, 2023 5.770 5.770 4.815 4.920 72,416 -0.95(-16.18%)
Mar 08, 2023 5.600 7.280 5.251 5.870 654,149 +0.26(+4.63%)
Mar 07, 2023 4.650 8.930 4.302 5.610 1,146,437 +0.61(+12.20%)
Mar 06, 2023 4.440 5.390 4.200 5.000 214,738 +0.36(+7.71%)
Mar 03, 2023 5.200 5.250 3.994 4.642 64,234 -1.16(-19.97%)
Mar 02, 2023 6.046 6.046 5.570 5.800 4,997 -0.22(-3.65%)
Mar 01, 2023 5.944 6.200 5.700 6.020 1,673 +0.36(+6.32%)
Feb 28, 2023 6.074 6.200 5.602 5.662 5,891 -0.64(-10.18%)
Feb 27, 2023 6.200 6.400 5.800 6.304 6,003 +0.10(+1.64%)
Feb 24, 2023 6.600 6.600 6.202 6.202 408 -0.40(-6.03%)
Feb 23, 2023 6.592 6.800 6.460 6.600 1,421 -0.18(-2.65%)
Feb 22, 2023 6.500 6.856 6.460 6.780 3,452 +0.19(+2.85%)
Feb 21, 2023 6.300 7.330 6.100 6.592 12,421 +0.29(+4.63%)
Feb 17, 2023 6.378 6.402 6.000 6.300 1,197 -0.10(-1.56%)
Feb 16, 2023 5.800 6.620 5.800 6.400 11,740 +0.40(+6.63%)
Feb 15, 2023 5.902 6.300 5.902 6.002 1,619 +0.07(+1.25%)
Feb 14, 2023 5.930 6.330 5.924 5.928 2,737 +0.03(+0.47%)
Feb 13, 2023 5.908 5.908 5.800 5.900 2,137 -0.20(-3.25%)
Feb 10, 2023 6.024 6.320 6.024 6.098 2,716 -0.23(-3.60%)
Feb 09, 2023 6.538 6.560 5.970 6.326 5,440 -0.26(-3.89%)
Feb 08, 2023 6.200 6.800 5.800 6.582 10,453 +0.53(+8.76%)
Feb 07, 2023 6.200 6.270 5.806 6.052 4,792 +0.12(+2.06%)
Feb 06, 2023 6.200 6.128 5.730 5.930 5,047 +0.20(+3.53%)
Feb 03, 2023 6.600 6.600 5.200 5.728 13,584 -0.68(-10.67%)
Feb 02, 2023 7.332 7.332 6.226 6.412 5,500 +0.19(+3.02%)
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.