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

Dyadic International (NQ: DYAI )

2.180 -0.090 (-3.96%)
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 (%)
Oct 30, 2020 7.420 7.420 7.100 7.140 66,900 -0.34(-4.55%)
Oct 29, 2020 7.390 7.530 7.250 7.480 38,948 +0.03(+0.40%)
Oct 28, 2020 7.500 7.500 7.250 7.450 86,997 -0.21(-2.74%)
Oct 27, 2020 7.820 7.820 7.560 7.660 79,794 -0.07(-0.91%)
Oct 26, 2020 7.830 8.040 7.710 7.730 153,575 -0.04(-0.51%)
Oct 23, 2020 7.400 7.890 7.400 7.770 98,300 +0.33(+4.44%)
Oct 22, 2020 7.300 7.790 7.300 7.440 74,325 +0.09(+1.22%)
Oct 21, 2020 7.020 7.710 6.960 7.350 243,769 +0.36(+5.15%)
Oct 20, 2020 7.270 7.430 6.940 6.990 262,857 -0.25(-3.45%)
Oct 19, 2020 6.890 7.400 6.860 7.240 83,716 +0.31(+4.47%)
Oct 16, 2020 6.880 6.990 6.620 6.930 166,900 +0.02(+0.29%)
Oct 15, 2020 7.090 7.260 6.890 6.910 132,479 -0.35(-4.82%)
Oct 14, 2020 7.330 7.520 7.150 7.260 132,223 +0.01(+0.14%)
Oct 13, 2020 7.350 7.530 7.080 7.250 74,688 -0.15(-2.03%)
Oct 12, 2020 7.800 7.800 7.390 7.400 157,671 +0.33(+4.67%)
Oct 09, 2020 6.960 7.130 6.960 7.070 72,000 +0.05(+0.71%)
Oct 08, 2020 7.110 7.170 7.000 7.020 81,210 -0.04(-0.57%)
Oct 07, 2020 7.180 7.260 6.970 7.060 138,422 -0.08(-1.12%)
Oct 06, 2020 7.350 7.380 7.070 7.140 93,138 -0.18(-2.46%)
Oct 05, 2020 7.200 7.570 7.200 7.320 60,308 +0.10(+1.39%)
Oct 02, 2020 7.280 7.500 7.120 7.220 67,900 -0.13(-1.77%)
Oct 01, 2020 7.540 7.820 7.350 7.350 63,674 -0.22(-2.91%)
Sep 30, 2020 7.430 8.140 7.380 7.570 208,394 +0.05(+0.66%)
Sep 29, 2020 7.370 7.630 7.320 7.520 78,016 +0.13(+1.76%)
Sep 28, 2020 7.440 7.670 7.270 7.390 80,264 -0.05(-0.67%)
Sep 25, 2020 7.370 7.530 7.190 7.440 114,800 +0.04(+0.54%)
Sep 24, 2020 7.160 7.520 7.030 7.400 105,222 +0.18(+2.49%)
Sep 23, 2020 7.640 7.670 7.220 7.220 115,666 -0.41(-5.37%)
Sep 22, 2020 7.670 7.780 7.350 7.630 92,987 +0.02(+0.26%)
Sep 21, 2020 8.020 8.450 7.530 7.610 141,113 -0.45(-5.58%)
Sep 18, 2020 7.860 8.060 7.700 8.060 157,600 +0.31(+4.00%)
Sep 17, 2020 7.810 7.810 7.530 7.750 58,409 -0.02(-0.26%)
Sep 16, 2020 7.730 7.980 7.705 7.770 61,633 +0.06(+0.78%)
Sep 15, 2020 7.670 7.940 7.640 7.710 41,489 -0.05(-0.64%)
Sep 14, 2020 7.610 7.810 7.570 7.760 64,891 +0.23(+3.05%)
Sep 11, 2020 7.690 7.840 7.385 7.530 73,400 -0.14(-1.83%)
Sep 10, 2020 7.610 7.930 7.610 7.670 65,996 +0.05(+0.66%)
Sep 09, 2020 7.460 7.710 7.240 7.620 124,971 +0.19(+2.56%)
Sep 08, 2020 7.430 7.690 7.190 7.430 139,780 -0.08(-1.07%)
Sep 04, 2020 7.660 7.720 7.150 7.510 141,200 -0.14(-1.83%)
Sep 03, 2020 7.830 8.010 7.500 7.650 107,344 -0.18(-2.30%)
Sep 02, 2020 7.790 8.000 7.630 7.830 58,732 +0.01(+0.13%)
Sep 01, 2020 7.910 8.010 7.750 7.820 50,587 -0.13(-1.64%)
Aug 31, 2020 8.030 8.100 7.920 7.950 87,022 -0.01(-0.13%)
Aug 28, 2020 7.900 8.020 7.610 7.960 110,700 +0.08(+1.02%)
Aug 27, 2020 8.240 8.250 7.720 7.880 133,982 -0.37(-4.48%)
Aug 26, 2020 8.160 8.260 8.110 8.250 56,232 +0.06(+0.73%)
Aug 25, 2020 8.150 8.250 8.010 8.190 63,674 +0.01(+0.12%)
Aug 24, 2020 8.570 8.570 8.040 8.180 80,414 -0.39(-4.55%)
Aug 21, 2020 8.250 8.620 8.130 8.570 99,000 +0.37(+4.51%)
Aug 20, 2020 7.980 8.240 7.880 8.200 157,717 +0.32(+4.06%)
Aug 19, 2020 7.980 8.040 7.780 7.880 143,019 -0.05(-0.63%)
Aug 18, 2020 7.950 8.030 7.750 7.930 176,206 +0.04(+0.51%)
Aug 17, 2020 7.750 8.010 7.750 7.890 272,511 +0.23(+3.00%)
Aug 14, 2020 8.700 8.726 7.250 7.660 634,700 -1.23(-13.84%)
Aug 13, 2020 8.790 8.900 8.620 8.890 77,729 +0.13(+1.48%)
Aug 12, 2020 8.980 9.020 8.720 8.760 79,432 -0.15(-1.68%)
Aug 11, 2020 9.050 9.050 8.830 8.910 110,824 +0.00(+0.00%)
Aug 10, 2020 9.020 9.190 8.810 8.910 147,404 +0.03(+0.34%)
Aug 07, 2020 8.530 9.000 8.530 8.880 97,100 +0.28(+3.26%)
Aug 06, 2020 8.640 8.840 8.560 8.600 56,295 -0.03(-0.35%)
Aug 05, 2020 9.050 9.050 8.490 8.630 90,769 -0.37(-4.11%)
Aug 04, 2020 9.080 9.080 8.710 9.000 81,357 -0.08(-0.88%)
Aug 03, 2020 8.700 9.160 8.570 9.080 140,548 +0.40(+4.61%)
Jul 31, 2020 8.490 8.750 8.310 8.680 92,500 +0.00(+0.00%)
Jul 30, 2020 8.670 8.840 8.360 8.680 141,213 -0.02(-0.23%)
Jul 29, 2020 8.590 8.820 8.470 8.700 80,952 +0.16(+1.87%)
Jul 28, 2020 8.310 8.760 8.260 8.540 118,633 +0.16(+1.91%)
Jul 27, 2020 8.600 8.660 8.200 8.380 159,834 -0.29(-3.40%)
Jul 24, 2020 9.070 9.175 8.520 8.675 134,200 -0.34(-3.82%)
Jul 23, 2020 8.910 9.300 8.910 9.020 156,097 +0.19(+2.15%)
Jul 22, 2020 9.000 9.030 8.670 8.830 141,826 -0.26(-2.86%)
Jul 21, 2020 9.550 9.630 9.070 9.090 159,029 -0.02(-0.22%)
Jul 20, 2020 8.960 9.200 8.800 9.110 141,376 +0.14(+1.56%)
Jul 17, 2020 8.710 9.270 8.600 8.970 190,500 +0.23(+2.63%)
Jul 16, 2020 9.000 9.000 8.350 8.740 138,255 -0.26(-2.89%)
Jul 15, 2020 8.740 9.130 8.470 9.000 233,048 +0.62(+7.40%)
Jul 14, 2020 8.360 8.430 8.180 8.380 102,093 +0.01(+0.12%)
Jul 13, 2020 8.800 8.800 8.300 8.370 142,254 -0.35(-4.01%)
Jul 10, 2020 8.920 9.010 8.625 8.720 122,400 -0.24(-2.68%)
Jul 09, 2020 9.020 9.180 8.570 8.960 128,253 +0.01(+0.11%)
Jul 08, 2020 8.940 9.190 8.810 8.950 185,210 +0.07(+0.79%)
Jul 07, 2020 8.360 9.220 8.235 8.880 148,606 +0.42(+4.96%)
Jul 06, 2020 9.200 9.200 8.000 8.460 355,797 -0.65(-7.14%)
Jul 02, 2020 8.910 9.480 8.640 9.110 141,000 +0.29(+3.29%)
Jul 01, 2020 8.670 8.970 8.390 8.820 227,058 +0.16(+1.85%)
Jun 30, 2020 8.870 8.900 8.200 8.660 322,655 -0.16(-1.81%)
Jun 29, 2020 10.03 10.24 8.590 8.820 348,227 -1.04(-10.55%)
Jun 26, 2020 10.00 10.98 9.701 9.860 2,881,900 -0.14(-1.40%)
Jun 25, 2020 10.12 10.43 9.680 10.00 366,327 +0.03(+0.30%)
Jun 24, 2020 9.880 10.24 9.780 9.970 303,122 +0.25(+2.57%)
Jun 23, 2020 10.50 10.69 9.690 9.720 318,958 -0.54(-5.26%)
Jun 22, 2020 9.230 10.59 9.010 10.26 664,969 +1.21(+13.37%)
Jun 19, 2020 8.510 9.120 8.510 9.050 423,800 +0.56(+6.60%)
Jun 18, 2020 8.520 8.700 8.380 8.490 258,701 -0.06(-0.70%)
Jun 17, 2020 8.240 8.820 8.158 8.550 221,955 +0.31(+3.76%)
Jun 16, 2020 8.900 9.000 7.800 8.240 230,994 -0.59(-6.68%)
Jun 15, 2020 8.590 9.220 8.440 8.830 286,706 +0.24(+2.79%)
Jun 12, 2020 7.180 8.910 7.180 8.590 353,100 +1.52(+21.50%)
Jun 11, 2020 7.430 7.823 6.920 7.070 322,861 -1.06(-13.04%)
Jun 10, 2020 6.300 9.310 6.260 8.130 1,404,916 +2.02(+33.06%)
Jun 09, 2020 6.060 6.160 5.840 6.110 80,433 +0.06(+0.99%)
Jun 08, 2020 6.100 6.140 5.914 6.050 74,580 -0.05(-0.82%)
Jun 05, 2020 5.990 6.100 5.920 6.100 99,600 +0.14(+2.35%)
Jun 04, 2020 5.840 6.000 5.660 5.960 139,164 +0.05(+0.85%)
Jun 03, 2020 6.180 6.180 5.850 5.910 171,296 -0.26(-4.21%)
Jun 02, 2020 6.000 6.200 5.780 6.170 62,477 +0.11(+1.82%)
Jun 01, 2020 6.110 6.180 6.050 6.060 47,712 -0.03(-0.49%)
May 29, 2020 6.000 6.170 6.000 6.090 87,000 +0.05(+0.83%)
May 28, 2020 5.940 6.150 5.940 6.040 72,434 +0.01(+0.17%)
May 27, 2020 6.080 6.120 5.840 6.030 67,363 -0.04(-0.66%)
May 26, 2020 6.000 6.150 5.780 6.070 131,408 +0.08(+1.34%)
May 22, 2020 5.910 6.070 5.800 5.990 58,200 +0.06(+1.01%)
May 21, 2020 5.880 6.100 5.850 5.930 76,804 +0.03(+0.51%)
May 20, 2020 6.280 6.350 5.760 5.900 207,608 -0.36(-5.75%)
May 19, 2020 6.200 6.340 6.050 6.260 220,027 -0.01(-0.16%)
May 18, 2020 6.090 6.350 6.000 6.270 124,909 +0.29(+4.85%)
May 15, 2020 6.110 6.160 5.550 5.980 318,700 -0.22(-3.55%)
May 14, 2020 6.290 6.360 6.000 6.200 154,219 -0.08(-1.27%)
May 13, 2020 6.550 6.659 6.175 6.280 150,103 -0.23(-3.53%)
May 12, 2020 6.530 6.690 6.480 6.510 229,379 +0.00(+0.00%)
May 11, 2020 6.550 6.650 6.290 6.510 185,012 -0.01(-0.15%)
May 08, 2020 6.350 6.660 6.320 6.520 148,700 +0.17(+2.68%)
May 07, 2020 6.410 6.510 6.140 6.350 86,315 +0.00(+0.00%)
May 06, 2020 6.450 6.640 6.290 6.350 197,557 -0.03(-0.47%)
May 05, 2020 6.080 7.250 5.830 6.380 2,536,695 +0.59(+10.19%)
May 04, 2020 5.570 5.850 5.370 5.790 79,973 +0.24(+4.32%)
May 01, 2020 5.390 5.550 5.350 5.550 76,200 -0.08(-1.42%)
Apr 30, 2020 5.690 5.690 5.590 5.630 85,480 -0.02(-0.35%)
Apr 29, 2020 5.650 5.890 5.620 5.650 225,032 +0.02(+0.36%)
Apr 28, 2020 6.080 6.080 5.570 5.630 151,845 -0.35(-5.85%)
Apr 27, 2020 6.040 6.150 5.770 5.980 74,779 -0.04(-0.66%)
Apr 24, 2020 6.120 6.140 5.774 6.020 73,900 -0.10(-1.63%)
Apr 23, 2020 6.170 6.230 6.010 6.120 81,404 +0.03(+0.49%)
Apr 22, 2020 6.090 6.279 5.890 6.090 95,719 +0.02(+0.33%)
Apr 21, 2020 6.000 6.290 5.960 6.070 183,059 +0.07(+1.17%)
Apr 20, 2020 5.760 6.100 5.640 6.000 223,655 +0.29(+5.08%)
Apr 17, 2020 5.530 5.900 5.490 5.710 132,400 +0.18(+3.25%)
Apr 16, 2020 5.410 5.680 5.299 5.530 103,861 +0.17(+3.17%)
Apr 15, 2020 5.910 5.910 5.050 5.360 309,668 -0.61(-10.22%)
Apr 14, 2020 6.080 6.250 5.910 5.970 158,443 +0.04(+0.67%)
Apr 13, 2020 5.720 6.300 5.660 5.930 212,533 +0.09(+1.54%)
Apr 09, 2020 6.000 6.360 5.760 5.840 273,200 -0.15(-2.50%)
Apr 08, 2020 5.510 5.990 5.460 5.990 214,497 +0.53(+9.71%)
Apr 07, 2020 5.320 5.850 5.200 5.460 219,105 +0.19(+3.61%)
Apr 06, 2020 5.360 5.375 5.010 5.270 147,055 +0.07(+1.35%)
Apr 03, 2020 5.050 5.210 4.750 5.200 189,300 +0.14(+2.77%)
Apr 02, 2020 4.930 5.290 4.850 5.060 185,037 +0.13(+2.64%)
Apr 01, 2020 5.090 5.140 4.752 4.930 174,692 -0.27(-5.19%)
Mar 31, 2020 5.050 5.610 4.740 5.200 558,067 +0.38(+7.88%)
Mar 30, 2020 4.560 5.250 4.560 4.820 435,071 +0.32(+7.11%)
Mar 27, 2020 4.490 4.750 4.320 4.500 167,500 +0.00(+0.00%)
Mar 26, 2020 4.310 4.780 4.300 4.500 223,415 +0.14(+3.21%)
Mar 25, 2020 4.390 4.400 4.080 4.360 207,946 +0.05(+1.16%)
Mar 24, 2020 4.160 4.890 3.880 4.310 664,864 +0.32(+8.02%)
Mar 23, 2020 3.980 4.000 3.710 3.990 112,302 -0.01(-0.25%)
Mar 20, 2020 4.800 4.990 3.640 4.000 395,400 -0.21(-4.99%)
Mar 19, 2020 3.000 4.670 3.000 4.210 1,130,166 +1.63(+63.18%)
Mar 18, 2020 3.090 3.570 2.510 2.580 331,774 -0.63(-19.63%)
Mar 17, 2020 3.360 3.670 3.120 3.210 208,671 -0.10(-3.02%)
Mar 16, 2020 3.850 4.110 3.250 3.310 272,982 -0.76(-18.67%)
Mar 13, 2020 4.910 4.987 3.590 4.070 433,700 -0.62(-13.22%)
Mar 12, 2020 4.530 4.800 4.230 4.690 250,297 -0.03(-0.64%)
Mar 11, 2020 4.560 5.050 4.500 4.720 353,237 -0.03(-0.63%)
Mar 10, 2020 5.000 5.060 4.180 4.750 432,911 -0.17(-3.46%)
Mar 09, 2020 5.210 5.250 4.800 4.920 299,199 -0.42(-7.87%)
Mar 06, 2020 5.410 5.455 5.150 5.340 338,000 -0.03(-0.56%)
Mar 05, 2020 5.880 6.000 5.000 5.370 1,041,407 -0.57(-9.60%)
Mar 04, 2020 5.840 6.050 5.510 5.940 351,598 +0.04(+0.68%)
Mar 03, 2020 6.700 6.700 5.550 5.900 646,165 -0.70(-10.61%)
Mar 02, 2020 7.990 8.000 6.400 6.600 2,020,591 +0.71(+12.05%)
Feb 28, 2020 6.000 7.090 5.550 5.890 935,100 +0.10(+1.73%)
Feb 27, 2020 5.500 6.300 5.390 5.790 458,307 +0.54(+10.29%)
Feb 26, 2020 5.540 5.560 5.200 5.250 129,699 -0.07(-1.32%)
Feb 25, 2020 5.330 5.710 5.200 5.320 336,531 +0.02(+0.38%)
Feb 24, 2020 5.410 5.445 5.170 5.300 132,251 -0.17(-3.11%)
Feb 21, 2020 5.600 5.600 5.410 5.470 94,200 -0.17(-3.01%)
Feb 20, 2020 5.680 5.720 5.525 5.640 35,731 -0.04(-0.70%)
Feb 19, 2020 5.630 5.830 5.610 5.680 61,330 +0.06(+1.07%)
Feb 18, 2020 5.640 5.750 5.560 5.620 61,573 -0.04(-0.71%)
Feb 14, 2020 5.660 5.850 5.610 5.660 65,400 +0.05(+0.89%)
Feb 13, 2020 5.840 5.850 5.510 5.610 143,686 -0.19(-3.28%)
Feb 12, 2020 6.030 6.100 5.750 5.800 122,551 -0.19(-3.17%)
Feb 11, 2020 6.010 6.260 5.910 5.990 192,969 -0.07(-1.16%)
Feb 10, 2020 6.010 6.300 5.900 6.060 161,937 +0.04(+0.66%)
Feb 07, 2020 6.130 6.180 5.891 6.020 144,900 -0.13(-2.11%)
Feb 06, 2020 6.120 6.200 5.983 6.150 120,532 +0.15(+2.50%)
Feb 05, 2020 5.930 6.155 5.870 6.000 84,192 +0.09(+1.52%)
Feb 04, 2020 5.930 6.000 5.750 5.910 157,481 -0.01(-0.17%)
Feb 03, 2020 5.980 6.100 5.820 5.920 191,083 +0.13(+2.25%)
Jan 31, 2020 5.620 5.910 5.450 5.790 145,600 +0.15(+2.66%)
Jan 30, 2020 5.590 5.790 5.550 5.640 97,290 +0.08(+1.44%)
Jan 29, 2020 5.800 5.800 5.550 5.560 80,700 -0.15(-2.63%)
Jan 28, 2020 5.950 5.990 5.530 5.710 204,475 -0.54(-8.64%)
Jan 27, 2020 5.380 6.480 5.380 6.250 726,415 +1.03(+19.73%)
Jan 24, 2020 5.600 5.600 4.912 5.220 217,700 -0.33(-5.95%)
Jan 23, 2020 5.650 5.770 5.550 5.550 66,024 -0.18(-3.14%)
Jan 22, 2020 5.950 6.150 5.710 5.730 95,414 -0.18(-3.05%)
Jan 21, 2020 5.820 5.910 5.690 5.910 52,451 +0.08(+1.37%)
Jan 17, 2020 5.910 6.035 5.800 5.830 73,100 -0.08(-1.35%)
Jan 16, 2020 5.650 5.920 5.594 5.910 64,859 +0.29(+5.16%)
Jan 15, 2020 5.510 5.740 5.500 5.620 28,185 +0.11(+2.00%)
Jan 14, 2020 5.620 5.650 5.430 5.510 48,082 -0.12(-2.13%)
Jan 13, 2020 5.660 5.670 5.467 5.630 44,510 -0.03(-0.53%)
Jan 10, 2020 5.340 5.700 5.280 5.660 78,800 +0.31(+5.79%)
Jan 09, 2020 5.260 5.390 5.256 5.350 36,556 +0.07(+1.33%)
Jan 08, 2020 5.150 5.360 5.110 5.280 103,129 +0.11(+2.13%)
Jan 07, 2020 5.150 5.280 5.100 5.170 67,620 +0.09(+1.77%)
Jan 06, 2020 5.120 5.224 5.040 5.080 111,250 -0.06(-1.17%)
Jan 03, 2020 5.190 5.280 5.120 5.140 73,700 -0.13(-2.47%)
Jan 02, 2020 5.200 5.400 5.130 5.270 107,457 +0.09(+1.74%)
Dec 31, 2019 5.180 5.260 5.130 5.180 283,400 +0.00(+0.00%)
Dec 30, 2019 5.260 5.325 5.130 5.180 124,113 -0.10(-1.89%)
Dec 27, 2019 5.360 5.390 5.140 5.280 138,500 -0.03(-0.56%)
Dec 26, 2019 5.050 5.390 4.990 5.310 159,163 +0.29(+5.78%)
Dec 24, 2019 5.060 5.200 5.000 5.020 71,300 -0.04(-0.79%)
Dec 23, 2019 5.150 5.204 5.060 5.060 48,173 -0.13(-2.50%)
Dec 20, 2019 5.170 5.300 5.105 5.190 63,100 +0.00(+0.00%)
Dec 19, 2019 5.310 5.410 5.100 5.190 78,834 -0.11(-2.08%)
Dec 18, 2019 5.390 5.550 5.260 5.300 64,044 -0.14(-2.57%)
Dec 17, 2019 5.390 5.580 5.388 5.440 77,487 +0.01(+0.18%)
Dec 16, 2019 5.590 5.780 5.410 5.430 116,415 -0.19(-3.38%)
Dec 13, 2019 5.880 5.930 5.460 5.620 227,900 -0.32(-5.39%)
Dec 12, 2019 5.850 5.970 5.710 5.940 72,201 +0.16(+2.77%)
Dec 11, 2019 5.710 6.050 5.700 5.780 70,118 +0.04(+0.70%)
Dec 10, 2019 5.820 5.983 5.660 5.740 109,908 -0.13(-2.21%)
Dec 09, 2019 6.030 6.050 5.790 5.870 80,875 -0.21(-3.45%)
Dec 06, 2019 6.020 6.190 5.930 6.080 41,700 +0.13(+2.18%)
Dec 05, 2019 6.000 6.110 5.880 5.950 51,715 -0.05(-0.83%)
Dec 04, 2019 6.150 6.200 6.000 6.000 70,944 -0.19(-3.07%)
Dec 03, 2019 6.130 6.330 6.120 6.190 61,455 -0.05(-0.80%)
Dec 02, 2019 6.170 6.250 6.090 6.240 46,272 +0.06(+0.97%)
Nov 29, 2019 6.160 6.350 6.130 6.180 57,000 +0.02(+0.32%)
Nov 27, 2019 5.950 6.190 5.780 6.160 104,800 +0.26(+4.41%)
Nov 26, 2019 6.200 6.200 5.730 5.900 146,516 -0.32(-5.14%)
Nov 25, 2019 5.880 6.220 5.670 6.220 178,652 +0.42(+7.24%)
Nov 22, 2019 5.680 5.872 5.600 5.800 83,900 +0.05(+0.87%)
Nov 21, 2019 6.030 6.030 5.700 5.750 82,783 -0.26(-4.33%)
Nov 20, 2019 6.220 6.480 5.850 6.010 295,297 -0.27(-4.30%)
Nov 19, 2019 6.290 6.368 6.160 6.280 88,308 +0.01(+0.16%)
Nov 18, 2019 5.940 6.490 5.940 6.270 124,719 +0.27(+4.50%)
Nov 15, 2019 6.080 6.080 5.810 6.000 57,000 +0.02(+0.33%)
Nov 14, 2019 5.800 6.080 5.640 5.980 108,984 +0.24(+4.18%)
Nov 13, 2019 5.810 5.840 5.410 5.740 74,181 -0.07(-1.20%)
Nov 12, 2019 5.980 6.045 5.740 5.810 60,755 -0.15(-2.52%)
Nov 11, 2019 5.900 6.050 5.850 5.960 59,785 +0.04(+0.68%)
Nov 08, 2019 5.920 6.000 5.890 5.920 32,300 -0.02(-0.34%)
Nov 07, 2019 5.950 5.980 5.650 5.940 58,188 -0.01(-0.17%)
Nov 06, 2019 6.100 6.170 5.830 5.950 67,073 -0.18(-2.94%)
Nov 05, 2019 6.220 6.220 6.050 6.130 81,903 -0.11(-1.76%)
Nov 04, 2019 6.260 6.260 6.080 6.240 73,353 +0.01(+0.16%)
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.