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

Document Security Systems (NY: DSS )

1.850 -0.000 (-0.01%)
Official Closing Price Updated: 8:00 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 (%)
Oct 31, 2023 0.1580 0.1589 0.1354 0.1420 377,808 -0.02(-11.75%)
Oct 30, 2023 0.1610 0.1639 0.1587 0.1609 83,398 -0.00(-2.13%)
Oct 27, 2023 0.1550 0.1647 0.1550 0.1644 83,354 -0.00(-1.56%)
Oct 26, 2023 0.1650 0.1670 0.1631 0.1670 43,668 +0.00(+0.00%)
Oct 25, 2023 0.1648 0.1670 0.1600 0.1670 38,160 +0.00(+0.00%)
Oct 24, 2023 0.1673 0.1673 0.1606 0.1670 90,486 +0.01(+3.99%)
Oct 23, 2023 0.1685 0.1884 0.1600 0.1606 228,415 -0.02(-8.91%)
Oct 20, 2023 0.1739 0.1924 0.1739 0.1763 149,074 +0.00(+1.38%)
Oct 19, 2023 0.1900 0.1926 0.1739 0.1739 135,131 -0.01(-6.25%)
Oct 18, 2023 0.1877 0.1954 0.1852 0.1855 232,017 -0.01(-4.38%)
Oct 17, 2023 0.1900 0.2052 0.1894 0.1940 161,023 +0.01(+3.47%)
Oct 16, 2023 0.1903 0.2000 0.1875 0.1875 119,339 -0.01(-4.04%)
Oct 13, 2023 0.1985 0.1985 0.1930 0.1954 73,745 -0.00(-0.41%)
Oct 12, 2023 0.2047 0.2047 0.1901 0.1962 211,036 -0.00(-2.24%)
Oct 11, 2023 0.1940 0.2080 0.1940 0.2007 268,672 +0.01(+2.71%)
Oct 10, 2023 0.1830 0.2000 0.1821 0.1954 456,407 +0.01(+3.99%)
Oct 09, 2023 0.1870 0.1970 0.1810 0.1879 45,407 +0.01(+3.81%)
Oct 06, 2023 0.1862 0.1864 0.1808 0.1810 101,009 -0.00(-0.44%)
Oct 05, 2023 0.1810 0.1869 0.1808 0.1818 58,810 +0.00(+0.44%)
Oct 04, 2023 0.1835 0.1869 0.1808 0.1810 88,894 -0.00(-1.36%)
Oct 03, 2023 0.1808 0.1877 0.1808 0.1835 29,673 +0.00(+0.05%)
Oct 02, 2023 0.1900 0.1900 0.1809 0.1834 128,279 -0.00(-0.27%)
Sep 29, 2023 0.1821 0.1877 0.1809 0.1839 58,062 +0.00(+1.66%)
Sep 28, 2023 0.1853 0.1883 0.1809 0.1809 67,072 -0.00(-0.66%)
Sep 27, 2023 0.1910 0.1910 0.1820 0.1821 76,126 -0.00(-1.57%)
Sep 26, 2023 0.1840 0.1900 0.1840 0.1850 47,880 -0.01(-3.14%)
Sep 25, 2023 0.1950 0.1934 0.1910 0.1910 167,344 -0.01(-4.93%)
Sep 22, 2023 0.1939 0.2409 0.1866 0.2009 1,202,657 +0.01(+4.53%)
Sep 21, 2023 0.1920 0.1950 0.1808 0.1922 242,488 +0.01(+3.89%)
Sep 20, 2023 0.1865 0.1963 0.1850 0.1850 50,858 -0.01(-5.52%)
Sep 19, 2023 0.1950 0.1980 0.1851 0.1958 52,276 -0.00(-1.11%)
Sep 18, 2023 0.1890 0.2000 0.1890 0.1980 112,338 +0.02(+9.15%)
Sep 15, 2023 0.1990 0.2099 0.1800 0.1814 440,831 -0.02(-11.94%)
Sep 14, 2023 0.2000 0.2081 0.1900 0.2060 111,230 +0.00(+1.88%)
Sep 13, 2023 0.2165 0.2165 0.2021 0.2022 84,732 -0.00(-0.83%)
Sep 12, 2023 0.2162 0.2162 0.2026 0.2039 103,165 -0.01(-3.04%)
Sep 11, 2023 0.2050 0.2279 0.2024 0.2103 87,733 -0.00(-0.10%)
Sep 08, 2023 0.2110 0.2259 0.2000 0.2105 145,692 -0.00(-0.89%)
Sep 07, 2023 0.2160 0.2303 0.2110 0.2124 91,643 -0.01(-4.50%)
Sep 06, 2023 0.2000 0.2567 0.2000 0.2224 745,743 +0.02(+9.02%)
Sep 05, 2023 0.1900 0.2085 0.1900 0.2040 120,463 +0.01(+5.86%)
Sep 01, 2023 0.2000 0.2001 0.1900 0.1927 64,989 -0.00(-1.18%)
Aug 31, 2023 0.2038 0.2098 0.1880 0.1950 278,451 -0.01(-2.50%)
Aug 30, 2023 0.1999 0.2090 0.1880 0.2000 206,593 +0.00(+0.00%)
Aug 29, 2023 0.2001 0.2184 0.2000 0.2000 61,252 -0.00(-1.23%)
Aug 28, 2023 0.2030 0.2200 0.2000 0.2025 252,086 -0.01(-6.25%)
Aug 25, 2023 0.2170 0.2200 0.2030 0.2160 156,536 -0.01(-2.83%)
Aug 24, 2023 0.2117 0.2223 0.2100 0.2223 111,175 +0.00(+1.05%)
Aug 23, 2023 0.2189 0.2224 0.2151 0.2200 76,238 +0.00(+0.18%)
Aug 22, 2023 0.2230 0.2290 0.2196 0.2196 86,483 -0.00(-1.92%)
Aug 21, 2023 0.2300 0.2300 0.2201 0.2239 79,719 +0.00(+0.77%)
Aug 18, 2023 0.2222 0.2300 0.2222 0.2222 72,960 -0.00(-1.24%)
Aug 17, 2023 0.2199 0.2348 0.2199 0.2250 24,054 -0.01(-3.85%)
Aug 16, 2023 0.2260 0.2360 0.2239 0.2340 89,015 +0.00(+1.74%)
Aug 15, 2023 0.2200 0.2335 0.2200 0.2300 55,077 -0.00(-0.61%)
Aug 14, 2023 0.2171 0.2346 0.2171 0.2314 96,150 -0.00(-0.98%)
Aug 11, 2023 0.2304 0.2426 0.2260 0.2337 84,545 -0.00(-1.81%)
Aug 10, 2023 0.2400 0.2425 0.2219 0.2380 152,737 -0.00(-0.83%)
Aug 09, 2023 0.2410 0.2550 0.2400 0.2400 91,601 -0.01(-4.00%)
Aug 08, 2023 0.2552 0.2580 0.2405 0.2500 155,239 -0.01(-3.85%)
Aug 07, 2023 0.2600 0.2770 0.2600 0.2600 101,557 -0.01(-1.89%)
Aug 04, 2023 0.2650 0.2775 0.2601 0.2650 82,814 +0.00(+0.00%)
Aug 03, 2023 0.2651 0.2721 0.2650 0.2650 24,252 -0.00(-1.30%)
Aug 02, 2023 0.2750 0.2750 0.2660 0.2685 91,377 +0.01(+3.27%)
Aug 01, 2023 0.2720 0.2819 0.2600 0.2600 107,602 -0.01(-4.97%)
Jul 31, 2023 0.2800 0.2800 0.2702 0.2736 106,535 -0.01(-2.29%)
Jul 28, 2023 0.2800 0.2870 0.2701 0.2800 192,487 +0.01(+2.38%)
Jul 27, 2023 0.2650 0.2877 0.2620 0.2735 255,409 +0.01(+2.36%)
Jul 26, 2023 0.2620 0.2693 0.2596 0.2672 126,898 +0.00(+1.64%)
Jul 25, 2023 0.2700 0.2747 0.2628 0.2629 119,911 -0.01(-4.40%)
Jul 24, 2023 0.2683 0.2852 0.2683 0.2750 73,480 -0.00(-0.43%)
Jul 21, 2023 0.2755 0.2890 0.2700 0.2762 100,315 +0.00(+0.00%)
Jul 20, 2023 0.2740 0.2880 0.2714 0.2762 77,755 -0.01(-2.20%)
Jul 19, 2023 0.2810 0.2880 0.2715 0.2824 160,787 +0.00(+0.50%)
Jul 18, 2023 0.2830 0.2890 0.2601 0.2810 147,560 -0.01(-2.67%)
Jul 17, 2023 0.2840 0.3043 0.2780 0.2887 266,175 +0.01(+3.63%)
Jul 14, 2023 0.2900 0.2988 0.2552 0.2786 293,645 -0.01(-4.03%)
Jul 13, 2023 0.3200 0.3200 0.2902 0.2903 320,466 -0.02(-7.81%)
Jul 12, 2023 0.3100 0.3175 0.2982 0.3149 464,623 +0.00(+1.22%)
Jul 11, 2023 0.3100 0.3231 0.2941 0.3111 801,661 -0.05(-14.06%)
Jul 10, 2023 0.3833 0.3871 0.3620 0.3620 361,757 -0.01(-3.93%)
Jul 07, 2023 0.3551 0.3900 0.3544 0.3768 470,238 -0.00(-1.05%)
Jul 06, 2023 0.3600 0.3880 0.3600 0.3808 520,615 +0.03(+7.45%)
Jul 05, 2023 0.3650 0.3750 0.3440 0.3544 559,867 -0.01(-1.99%)
Jul 03, 2023 0.3630 0.3718 0.3356 0.3616 660,631 +0.00(+0.81%)
Jun 30, 2023 0.3710 0.3802 0.3225 0.3587 1,067,356 -0.00(-0.44%)
Jun 29, 2023 0.4399 0.4680 0.3228 0.3603 2,341,818 -0.05(-13.12%)
Jun 28, 2023 0.3349 0.4549 0.3330 0.4147 4,274,305 +0.08(+24.65%)
Jun 27, 2023 0.2897 0.3451 0.2750 0.3327 2,752,364 +0.04(+12.06%)
Jun 26, 2023 0.2410 0.4268 0.2410 0.2969 19,387,780 +0.06(+22.84%)
Jun 23, 2023 0.2400 0.2501 0.2210 0.2417 418,884 +0.02(+9.52%)
Jun 22, 2023 0.2160 0.2434 0.2155 0.2207 89,618 +0.00(+1.94%)
Jun 21, 2023 0.2500 0.2500 0.2100 0.2165 177,328 -0.02(-9.34%)
Jun 20, 2023 0.2500 0.2645 0.2301 0.2388 442,845 -0.01(-4.10%)
Jun 16, 2023 0.2100 0.2490 0.2100 0.2490 472,565 +0.03(+15.81%)
Jun 15, 2023 0.1995 0.2295 0.1995 0.2150 253,473 +0.02(+7.77%)
Jun 14, 2023 0.2000 0.2060 0.1981 0.1995 38,745 -0.00(-0.45%)
Jun 13, 2023 0.1964 0.2100 0.1913 0.2004 81,648 +0.00(+2.04%)
Jun 12, 2023 0.1900 0.2025 0.1900 0.1964 133,546 -0.00(-1.50%)
Jun 09, 2023 0.1974 0.1996 0.1921 0.1994 150,649 +0.00(+0.20%)
Jun 08, 2023 0.2000 0.2050 0.1800 0.1990 130,534 -0.00(-1.00%)
Jun 07, 2023 0.2030 0.2050 0.2001 0.2010 60,801 -0.00(-0.94%)
Jun 06, 2023 0.1969 0.2050 0.1951 0.2029 49,870 +0.00(+1.45%)
Jun 05, 2023 0.1950 0.2000 0.1950 0.2000 56,492 +0.00(+0.00%)
Jun 02, 2023 0.1902 0.2000 0.1860 0.2000 83,690 +0.00(+1.32%)
Jun 01, 2023 0.1900 0.1989 0.1900 0.1974 67,245 +0.00(+1.08%)
May 31, 2023 0.1900 0.1999 0.1900 0.1953 49,832 +0.00(+0.15%)
May 30, 2023 0.1902 0.2001 0.1902 0.1950 72,088 -0.00(-0.31%)
May 26, 2023 0.1950 0.2024 0.1950 0.1956 79,885 -0.00(-2.44%)
May 25, 2023 0.2000 0.2075 0.2000 0.2005 61,334 -0.00(-2.20%)
May 24, 2023 0.2072 0.2077 0.2000 0.2050 89,736 -0.00(-1.20%)
May 23, 2023 0.2000 0.2075 0.2000 0.2075 127,683 +0.00(+0.68%)
May 22, 2023 0.2012 0.2075 0.2012 0.2061 56,159 +0.00(+2.44%)
May 19, 2023 0.2032 0.2159 0.2000 0.2012 219,967 -0.02(-7.28%)
May 18, 2023 0.2100 0.2180 0.2051 0.2170 76,939 -0.00(-0.14%)
May 17, 2023 0.2111 0.2180 0.2100 0.2173 104,068 -0.00(-0.09%)
May 16, 2023 0.2001 0.2185 0.2001 0.2175 116,982 +0.01(+3.57%)
May 15, 2023 0.2050 0.2148 0.2000 0.2100 121,925 +0.01(+5.00%)
May 12, 2023 0.2010 0.2100 0.1999 0.2000 139,937 -0.01(-2.68%)
May 11, 2023 0.2065 0.2148 0.2055 0.2055 39,648 -0.01(-3.43%)
May 10, 2023 0.2050 0.2150 0.2050 0.2128 151,126 +0.00(+1.19%)
May 09, 2023 0.2100 0.2170 0.2036 0.2103 118,605 +0.00(+0.14%)
May 08, 2023 0.2182 0.2190 0.2050 0.2100 59,337 -0.01(-2.78%)
May 05, 2023 0.2180 0.2190 0.2080 0.2160 52,935 -0.00(-0.96%)
May 04, 2023 0.2020 0.2181 0.2020 0.2181 90,825 +0.01(+6.55%)
May 03, 2023 0.2100 0.2110 0.2047 0.2047 40,541 -0.00(-1.68%)
May 02, 2023 0.2061 0.2186 0.2061 0.2082 60,841 -0.00(-0.95%)
May 01, 2023 0.2050 0.2190 0.2050 0.2102 40,004 -0.00(-1.31%)
Apr 28, 2023 0.2060 0.2200 0.2060 0.2130 57,971 +0.01(+3.40%)
Apr 27, 2023 0.2200 0.2200 0.2050 0.2060 44,060 +0.00(+0.85%)
Apr 26, 2023 0.2043 0.2201 0.2006 0.2043 76,791 -0.01(-4.14%)
Apr 25, 2023 0.2043 0.2228 0.2033 0.2131 242,943 +0.01(+4.32%)
Apr 24, 2023 0.2136 0.2182 0.2043 0.2043 106,317 -0.01(-2.74%)
Apr 21, 2023 0.2089 0.2136 0.2036 0.2100 141,766 +0.00(+0.53%)
Apr 20, 2023 0.2145 0.2227 0.2054 0.2089 66,073 -0.01(-4.05%)
Apr 19, 2023 0.2293 0.2293 0.2087 0.2177 211,629 +0.01(+3.81%)
Apr 18, 2023 0.1996 0.2136 0.1996 0.2097 64,662 +0.01(+2.96%)
Apr 17, 2023 0.2016 0.2136 0.1987 0.2037 153,078 -0.00(-0.27%)
Apr 14, 2023 0.2136 0.2175 0.1996 0.2043 230,764 -0.01(-5.54%)
Apr 13, 2023 0.2228 0.2217 0.2136 0.2162 67,788 +0.01(+2.69%)
Apr 12, 2023 0.2068 0.2145 0.2067 0.2106 171,100 +0.00(+0.71%)
Apr 11, 2023 0.2136 0.2159 0.2061 0.2091 268,393 +0.00(+0.85%)
Apr 10, 2023 0.1972 0.2127 0.1972 0.2073 77,519 +0.01(+6.33%)
Apr 06, 2023 0.2136 0.2136 0.1894 0.1950 610,395 -0.00(-0.05%)
Apr 05, 2023 0.2113 0.2113 0.1950 0.1951 88,816 -0.01(-2.87%)
Apr 04, 2023 0.1978 0.2180 0.1978 0.2008 99,218 -0.01(-2.70%)
Apr 03, 2023 0.1950 0.2117 0.1950 0.2064 161,985 +0.01(+3.40%)
Mar 31, 2023 0.1860 0.2029 0.1860 0.1996 116,221 +0.01(+7.34%)
Mar 30, 2023 0.1900 0.1945 0.1859 0.1860 85,819 +0.00(+0.05%)
Mar 29, 2023 0.1811 0.1911 0.1811 0.1859 158,975 +0.00(+2.67%)
Mar 28, 2023 0.1932 0.1944 0.1811 0.1811 106,006 -0.01(-6.39%)
Mar 27, 2023 0.1950 0.2046 0.1858 0.1934 171,847 +0.01(+4.15%)
Mar 24, 2023 0.1882 0.1937 0.1802 0.1857 85,802 +0.00(+0.65%)
Mar 23, 2023 0.1950 0.2019 0.1797 0.1845 311,768 -0.00(-0.65%)
Mar 22, 2023 0.1858 0.1991 0.1857 0.1857 207,300 -0.00(-0.30%)
Mar 21, 2023 0.1862 0.1995 0.1858 0.1863 117,681 -0.01(-2.72%)
Mar 20, 2023 0.1966 0.2131 0.1786 0.1915 247,491 +0.01(+6.07%)
Mar 17, 2023 0.2159 0.2266 0.1805 0.1805 243,438 -0.03(-14.66%)
Mar 16, 2023 0.2191 0.2227 0.2069 0.2115 155,541 +0.00(+1.24%)
Mar 15, 2023 0.2182 0.2320 0.2089 0.2089 152,189 -0.01(-3.72%)
Mar 14, 2023 0.2315 0.2361 0.2170 0.2170 238,239 +0.00(+1.61%)
Mar 13, 2023 0.2321 0.2358 0.2052 0.2136 279,195 -0.01(-4.56%)
Mar 10, 2023 0.2321 0.2321 0.2224 0.2238 94,556 -0.00(-0.62%)
Mar 09, 2023 0.2423 0.2483 0.2250 0.2252 177,384 -0.02(-7.48%)
Mar 08, 2023 0.2507 0.2507 0.2323 0.2434 298,558 +0.01(+3.80%)
Mar 07, 2023 0.2228 0.2411 0.2217 0.2344 304,500 +0.01(+5.47%)
Mar 06, 2023 0.2136 0.2227 0.2080 0.2223 93,787 +0.01(+4.09%)
Mar 03, 2023 0.2136 0.2136 0.2080 0.2136 88,392 +0.00(+0.92%)
Mar 02, 2023 0.2136 0.2136 0.2067 0.2116 66,665 +0.00(+0.84%)
Mar 01, 2023 0.2089 0.2136 0.2089 0.2098 68,459 +0.00(+0.44%)
Feb 28, 2023 0.2046 0.2228 0.2043 0.2089 53,223 -0.00(-0.88%)
Feb 27, 2023 0.2146 0.2275 0.2090 0.2108 57,699 +0.00(+0.84%)
Feb 24, 2023 0.2136 0.2275 0.1976 0.2090 358,799 -0.00(-2.17%)
Feb 23, 2023 0.2089 0.2227 0.2089 0.2136 86,402 -0.01(-2.42%)
Feb 22, 2023 0.2136 0.2228 0.2067 0.2189 172,999 +0.00(+0.77%)
Feb 21, 2023 0.2321 0.2321 0.2148 0.2173 108,110 -0.01(-5.76%)
Feb 17, 2023 0.2414 0.2442 0.2228 0.2305 287,609 +0.01(+2.39%)
Feb 16, 2023 0.2228 0.2343 0.2228 0.2252 59,188 -0.00(-1.66%)
Feb 15, 2023 0.2228 0.2367 0.2078 0.2290 210,885 +0.01(+2.75%)
Feb 14, 2023 0.2136 0.2320 0.2173 0.2228 130,991 -0.00(-1.88%)
Feb 13, 2023 0.2256 0.2321 0.2185 0.2271 199,221 -0.00(-1.92%)
Feb 10, 2023 0.2414 0.2420 0.2210 0.2316 177,614 -0.01(-5.67%)
Feb 09, 2023 0.2504 0.2515 0.2414 0.2455 73,458 -0.01(-2.07%)
Feb 08, 2023 0.2600 0.2600 0.2507 0.2507 54,014 -0.00(-0.37%)
Feb 07, 2023 0.2398 0.2599 0.2398 0.2516 148,179 -0.01(-3.21%)
Feb 06, 2023 0.2552 0.2826 0.2439 0.2600 472,848 +0.00(+1.12%)
Feb 03, 2023 0.2693 0.2786 0.2507 0.2571 157,132 -0.01(-4.19%)
Feb 02, 2023 0.2507 0.2867 0.2483 0.2683 577,050 +0.03(+11.15%)
Feb 01, 2023 0.2043 0.2507 0.2039 0.2414 971,555 +0.03(+13.04%)
Jan 31, 2023 0.2166 0.2166 0.2066 0.2136 124,347 +0.00(+1.23%)
Jan 30, 2023 0.2072 0.2228 0.2043 0.2110 98,051 -0.00(-1.22%)
Jan 27, 2023 0.2136 0.2186 0.1958 0.2136 279,047 +0.00(+1.72%)
Jan 26, 2023 0.2136 0.2136 0.2089 0.2099 92,583 +0.01(+3.01%)
Jan 25, 2023 0.2043 0.2071 0.1959 0.2038 97,802 -0.00(-0.23%)
Jan 24, 2023 0.2210 0.2210 0.2010 0.2043 138,738 +0.00(+0.00%)
Jan 23, 2023 0.2043 0.2156 0.1950 0.2043 247,023 -0.00(-0.95%)
Jan 20, 2023 0.2010 0.2108 0.1950 0.2062 80,559 +0.01(+3.35%)
Jan 19, 2023 0.2033 0.2089 0.1927 0.1995 89,532 -0.01(-3.55%)
Jan 18, 2023 0.2321 0.2321 0.2012 0.2069 265,064 -0.01(-5.27%)
Jan 17, 2023 0.2136 0.2228 0.2089 0.2184 229,588 +0.01(+3.02%)
Jan 13, 2023 0.1951 0.2177 0.1904 0.2120 380,339 +0.02(+11.37%)
Jan 12, 2023 0.1950 0.2043 0.1857 0.1903 223,967 -0.00(-2.52%)
Jan 11, 2023 0.1951 0.2029 0.1860 0.1953 183,763 +0.00(+0.38%)
Jan 10, 2023 0.1764 0.2043 0.1764 0.1945 271,936 +0.02(+10.26%)
Jan 09, 2023 0.1764 0.1767 0.1670 0.1764 148,893 +0.01(+8.26%)
Jan 06, 2023 0.1824 0.1857 0.1625 0.1630 484,270 -0.01(-7.63%)
Jan 05, 2023 0.1671 0.1857 0.1580 0.1764 300,360 +0.01(+7.47%)
Jan 04, 2023 0.1578 0.1643 0.1532 0.1642 116,153 +0.01(+4.93%)
Jan 03, 2023 0.1492 0.1635 0.1492 0.1565 235,614 +0.00(+2.74%)
Dec 30, 2022 0.1551 0.1551 0.1486 0.1523 631,966 -0.00(-1.80%)
Dec 29, 2022 0.1487 0.1669 0.1486 0.1551 481,613 -0.00(-1.30%)
Dec 28, 2022 0.1511 0.1671 0.1508 0.1571 225,762 +0.00(+1.93%)
Dec 27, 2022 0.1672 0.1764 0.1513 0.1541 335,742 -0.02(-10.46%)
Dec 23, 2022 0.1580 0.1801 0.1580 0.1721 192,626 +0.01(+3.00%)
Dec 22, 2022 0.1746 0.1950 0.1671 0.1671 326,055 -0.00(-0.99%)
Dec 21, 2022 0.1578 0.1745 0.1625 0.1688 316,443 +0.00(+3.00%)
Dec 20, 2022 0.2089 0.2089 0.1639 0.1639 326,027 -0.00(-0.56%)
Dec 19, 2022 0.1857 0.1950 0.1648 0.1648 260,498 -0.02(-9.44%)
Dec 16, 2022 0.2052 0.2057 0.1820 0.1820 439,256 -0.02(-9.17%)
Dec 15, 2022 0.2188 0.2510 0.2004 0.2004 993,210 -0.00(-0.09%)
Dec 14, 2022 0.2136 0.2154 0.1900 0.2006 490,113 -0.01(-6.53%)
Dec 13, 2022 0.1685 0.2372 0.1685 0.2146 1,553,503 +0.04(+22.73%)
Dec 12, 2022 0.1706 0.1840 0.1706 0.1748 115,565 -0.01(-3.44%)
Dec 09, 2022 0.1671 0.1845 0.1671 0.1811 182,663 +0.01(+7.97%)
Dec 08, 2022 0.1807 0.1844 0.1672 0.1677 165,304 -0.01(-7.38%)
Dec 07, 2022 0.1857 0.1873 0.1811 0.1811 128,516 +0.00(+0.21%)
Dec 06, 2022 0.2043 0.2043 0.1807 0.1807 564,071 -0.01(-5.99%)
Dec 05, 2022 0.2043 0.2061 0.1920 0.1922 236,742 -0.01(-6.76%)
Dec 02, 2022 0.2043 0.2098 0.2015 0.2061 138,003 +0.00(+2.26%)
Dec 01, 2022 0.2048 0.2126 0.2016 0.2016 80,567 -0.01(-5.61%)
Nov 30, 2022 0.2085 0.2145 0.1904 0.2136 348,204 +0.02(+7.58%)
Nov 29, 2022 0.2025 0.2125 0.1950 0.1985 85,987 -0.01(-5.44%)
Nov 28, 2022 0.2043 0.2228 0.2031 0.2099 161,613 -0.01(-5.79%)
Nov 25, 2022 0.2136 0.2228 0.2043 0.2228 82,408 +0.01(+6.67%)
Nov 23, 2022 0.2021 0.2089 0.1857 0.2089 141,987 +0.01(+3.93%)
Nov 22, 2022 0.2089 0.2089 0.1951 0.2010 43,215 +0.00(+1.88%)
Nov 21, 2022 0.2043 0.2043 0.1950 0.1973 75,562 +0.00(+0.57%)
Nov 18, 2022 0.1948 0.2126 0.1876 0.1962 98,871 +0.00(+0.62%)
Nov 17, 2022 0.1950 0.1996 0.1857 0.1950 316,652 +0.00(+0.00%)
Nov 16, 2022 0.2043 0.2043 0.1857 0.1950 220,967 -0.01(-3.45%)
Nov 15, 2022 0.2043 0.2214 0.1997 0.2019 294,493 -0.00(-1.14%)
Nov 14, 2022 0.2043 0.2046 0.1884 0.2043 250,520 +0.00(+0.46%)
Nov 11, 2022 0.2043 0.2094 0.1961 0.2033 375,203 +0.01(+4.29%)
Nov 10, 2022 0.1996 0.2043 0.1920 0.1950 202,411 -0.00(-0.05%)
Nov 09, 2022 0.1997 0.2042 0.1904 0.1951 114,463 -0.01(-4.37%)
Nov 08, 2022 0.2136 0.2180 0.1968 0.2040 247,653 -0.01(-2.79%)
Nov 07, 2022 0.2145 0.2226 0.2098 0.2098 55,098 -0.01(-2.59%)
Nov 04, 2022 0.2136 0.2226 0.2128 0.2154 134,238 +0.00(+0.87%)
Nov 03, 2022 0.2163 0.2227 0.2100 0.2136 161,663 -0.00(-1.29%)
Nov 02, 2022 0.2321 0.2369 0.2163 0.2163 146,084 -0.01(-6.35%)
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.