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

Marketwise Inc (NQ: MKTW )

0.5800 -0.0349 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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, 2024 0.6100 0.6200 0.5800 0.5800 194,215 -0.03(-5.68%)
Oct 30, 2024 0.5900 0.6250 0.5810 0.6149 260,371 +0.01(+2.45%)
Oct 29, 2024 0.6200 0.6305 0.5914 0.6002 314,665 -0.02(-3.52%)
Oct 28, 2024 0.5895 0.6400 0.5750 0.6221 348,591 +0.04(+7.69%)
Oct 25, 2024 0.6000 0.6213 0.5750 0.5777 401,440 -0.03(-5.30%)
Oct 24, 2024 0.6653 0.6653 0.6028 0.6100 392,745 -0.06(-8.31%)
Oct 23, 2024 0.5900 0.6690 0.5800 0.6653 1,004,734 +0.06(+9.97%)
Oct 22, 2024 0.6710 0.6900 0.5261 0.6050 6,982,150 +0.02(+3.31%)
Oct 21, 2024 0.5995 0.6000 0.5701 0.5856 6,753,611 -0.01(-1.61%)
Oct 18, 2024 0.5700 0.5995 0.5612 0.5952 230,057 +0.02(+3.78%)
Oct 17, 2024 0.6010 0.6199 0.5650 0.5735 209,476 -0.05(-7.50%)
Oct 16, 2024 0.6300 0.6300 0.6100 0.6200 75,691 +0.00(+0.70%)
Oct 15, 2024 0.6200 0.6299 0.6018 0.6157 52,536 -0.00(-0.23%)
Oct 14, 2024 0.6300 0.6598 0.6104 0.6171 126,336 -0.01(-2.05%)
Oct 11, 2024 0.6000 0.6599 0.5685 0.6300 455,227 +0.04(+6.29%)
Oct 10, 2024 0.5500 0.6124 0.5355 0.5927 1,368,253 +0.04(+8.04%)
Oct 09, 2024 0.5610 0.5877 0.5261 0.5486 251,613 -0.01(-1.67%)
Oct 08, 2024 0.6100 0.6100 0.5500 0.5579 424,694 -0.04(-5.95%)
Oct 07, 2024 0.6300 0.6649 0.5931 0.5932 232,335 -0.02(-3.80%)
Oct 04, 2024 0.6266 0.6300 0.6101 0.6166 76,516 +0.01(+0.90%)
Oct 03, 2024 0.6200 0.6400 0.6051 0.6111 179,705 -0.01(-1.45%)
Oct 02, 2024 0.6050 0.6541 0.6050 0.6201 260,172 +0.02(+3.73%)
Oct 01, 2024 0.6477 0.6602 0.5905 0.5978 501,326 -0.07(-10.55%)
Sep 30, 2024 0.6735 0.7075 0.6590 0.6683 250,727 -0.02(-2.75%)
Sep 27, 2024 0.6820 0.7100 0.6613 0.6872 200,557 -0.01(-0.77%)
Sep 26, 2024 0.6900 0.7000 0.6650 0.6925 339,622 +0.01(+1.63%)
Sep 25, 2024 0.6764 0.6915 0.6499 0.6814 209,867 -0.01(-1.93%)
Sep 24, 2024 0.6750 0.7050 0.6750 0.6948 125,649 +0.01(+0.81%)
Sep 23, 2024 0.7000 0.7160 0.6530 0.6892 253,528 -0.01(-1.85%)
Sep 20, 2024 0.6936 0.7160 0.6899 0.7022 321,467 +0.00(+0.31%)
Sep 19, 2024 0.6900 0.7400 0.6900 0.7000 207,515 +0.00(+0.50%)
Sep 18, 2024 0.7015 0.7298 0.6950 0.6965 167,644 -0.00(-0.50%)
Sep 17, 2024 0.7000 0.7500 0.6800 0.7000 162,477 -0.01(-1.02%)
Sep 16, 2024 0.7590 0.7911 0.6868 0.7072 153,807 -0.04(-4.82%)
Sep 13, 2024 0.7500 0.7575 0.7240 0.7430 142,235 +0.01(+1.49%)
Sep 12, 2024 0.7600 0.7600 0.7241 0.7321 56,036 -0.00(-0.05%)
Sep 11, 2024 0.7480 0.7480 0.7169 0.7325 91,891 +0.01(+0.90%)
Sep 10, 2024 0.7287 0.7305 0.7070 0.7260 86,915 +0.00(+0.14%)
Sep 09, 2024 0.7485 0.7847 0.7000 0.7250 294,685 -0.03(-3.59%)
Sep 06, 2024 0.7950 0.8000 0.7517 0.7520 114,576 -0.05(-6.00%)
Sep 05, 2024 0.7957 0.8300 0.7605 0.8000 52,694 +0.02(+3.04%)
Sep 04, 2024 0.7710 0.8000 0.7700 0.7764 58,403 -0.02(-1.93%)
Sep 03, 2024 0.8000 0.8151 0.7799 0.7917 195,250 +0.00(+0.09%)
Aug 30, 2024 0.8000 0.8299 0.7517 0.7910 119,320 +0.00(+0.00%)
Aug 29, 2024 0.8000 0.8298 0.7650 0.7910 99,838 +0.02(+2.28%)
Aug 28, 2024 0.8276 0.8400 0.7657 0.7734 109,977 -0.04(-4.49%)
Aug 27, 2024 0.8450 0.8450 0.7991 0.8098 67,439 -0.03(-3.03%)
Aug 26, 2024 0.8300 0.8700 0.7557 0.8351 339,330 +0.00(+0.49%)
Aug 23, 2024 0.8100 0.8460 0.7800 0.8310 119,109 +0.04(+4.88%)
Aug 22, 2024 0.8500 0.8500 0.7854 0.7923 138,554 -0.03(-3.61%)
Aug 21, 2024 0.8000 0.8599 0.7800 0.8220 105,876 +0.03(+3.92%)
Aug 20, 2024 0.8356 0.8400 0.7513 0.7910 88,772 -0.03(-4.12%)
Aug 19, 2024 0.8400 0.8699 0.7951 0.8250 149,136 -0.02(-2.08%)
Aug 16, 2024 0.8900 0.8950 0.8005 0.8425 176,388 -0.05(-5.34%)
Aug 15, 2024 0.7469 0.9180 0.7200 0.8900 481,320 +0.18(+24.48%)
Aug 14, 2024 0.7199 0.7495 0.7101 0.7150 305,835 -0.02(-3.33%)
Aug 13, 2024 0.7416 0.7692 0.7312 0.7397 320,310 -0.03(-4.21%)
Aug 12, 2024 0.8876 0.9224 0.7203 0.7722 1,002,951 -0.29(-27.50%)
Aug 09, 2024 1.036 1.065 0.9862 1.065 65,593 +0.06(+5.88%)
Aug 08, 2024 0.9862 1.036 0.9862 1.006 100,090 +0.02(+2.00%)
Aug 07, 2024 0.9763 1.016 0.9763 0.9862 68,944 +0.00(+0.20%)
Aug 06, 2024 0.9665 1.026 0.9665 0.9842 252,531 +0.01(+0.81%)
Aug 05, 2024 1.016 1.016 0.9553 0.9763 299,538 -0.02(-1.98%)
Aug 02, 2024 1.085 1.093 0.9961 0.9961 194,201 -0.10(-9.01%)
Aug 01, 2024 1.124 1.134 1.075 1.095 117,120 -0.03(-2.63%)
Jul 31, 2024 1.114 1.144 1.105 1.124 125,154 +0.02(+1.79%)
Jul 30, 2024 1.095 1.114 1.065 1.105 91,852 +0.03(+2.75%)
Jul 29, 2024 1.134 1.144 1.055 1.075 198,034 -0.06(-5.22%)
Jul 26, 2024 1.134 1.154 1.114 1.134 59,660 +0.00(+0.00%)
Jul 25, 2024 1.124 1.154 1.095 1.134 106,321 +0.03(+2.68%)
Jul 24, 2024 1.134 1.134 1.095 1.105 77,166 -0.03(-2.61%)
Jul 23, 2024 1.124 1.169 1.115 1.134 476,435 +0.00(+0.00%)
Jul 22, 2024 1.114 1.134 1.095 1.134 195,498 +0.03(+2.68%)
Jul 19, 2024 1.124 1.134 1.105 1.105 103,751 -0.01(-0.88%)
Jul 18, 2024 1.114 1.134 1.095 1.114 76,037 +0.02(+1.80%)
Jul 17, 2024 1.124 1.154 1.082 1.095 235,701 -0.04(-3.48%)
Jul 16, 2024 1.144 1.145 1.124 1.134 176,016 -0.01(-0.86%)
Jul 15, 2024 1.174 1.174 1.114 1.144 117,735 +0.02(+1.75%)
Jul 12, 2024 1.164 1.164 1.114 1.124 95,478 -0.01(-0.87%)
Jul 11, 2024 1.144 1.154 1.124 1.134 133,276 +0.00(+0.00%)
Jul 10, 2024 1.164 1.164 1.114 1.134 75,346 +0.01(+0.88%)
Jul 09, 2024 1.124 1.193 1.105 1.124 430,306 -0.01(-0.87%)
Jul 08, 2024 1.174 1.174 1.114 1.134 173,312 +0.01(+0.88%)
Jul 05, 2024 1.105 1.139 1.105 1.124 175,731 -0.01(-0.87%)
Jul 03, 2024 1.144 1.144 1.105 1.134 70,330 +0.02(+1.77%)
Jul 02, 2024 1.105 1.149 1.105 1.114 119,302 -0.01(-0.88%)
Jul 01, 2024 1.144 1.164 1.114 1.124 144,865 -0.02(-1.72%)
Jun 28, 2024 1.183 1.242 1.114 1.144 1,159,817 +0.01(+0.87%)
Jun 27, 2024 1.134 1.164 1.114 1.134 134,808 +0.02(+1.77%)
Jun 26, 2024 1.134 1.144 1.105 1.114 220,731 -0.00(-0.44%)
Jun 25, 2024 1.243 1.243 1.114 1.119 240,573 -0.14(-11.33%)
Jun 24, 2024 1.183 1.336 1.183 1.262 116,181 +0.08(+6.67%)
Jun 21, 2024 1.223 1.223 1.154 1.183 502,283 -0.04(-3.23%)
Jun 20, 2024 1.213 1.252 1.183 1.223 109,966 +0.02(+1.64%)
Jun 18, 2024 1.233 1.272 1.193 1.203 173,349 -0.03(-2.40%)
Jun 17, 2024 1.233 1.262 1.193 1.233 59,413 +0.02(+1.63%)
Jun 14, 2024 1.233 1.272 1.183 1.213 298,185 -0.06(-4.65%)
Jun 13, 2024 1.193 1.331 1.193 1.272 107,679 +0.06(+4.88%)
Jun 12, 2024 1.213 1.223 1.194 1.213 125,386 +0.00(+0.00%)
Jun 11, 2024 1.174 1.233 1.174 1.213 204,995 +0.04(+3.36%)
Jun 10, 2024 1.183 1.243 1.134 1.174 213,216 -0.01(-0.83%)
Jun 07, 2024 1.292 1.361 1.174 1.183 322,960 -0.12(-9.09%)
Jun 06, 2024 1.312 1.341 1.292 1.302 58,227 -0.01(-0.75%)
Jun 05, 2024 1.341 1.341 1.282 1.312 85,858 +0.00(+0.00%)
Jun 04, 2024 1.391 1.391 1.292 1.312 66,901 -0.08(-5.67%)
Jun 03, 2024 1.302 1.430 1.292 1.391 95,372 +0.11(+8.46%)
May 31, 2024 1.282 1.302 1.257 1.282 213,922 +0.00(+0.00%)
May 30, 2024 1.322 1.322 1.252 1.282 447,730 -0.03(-2.26%)
May 29, 2024 1.341 1.420 1.292 1.312 254,769 -0.06(-4.66%)
May 28, 2024 1.440 1.479 1.327 1.376 134,688 -0.04(-3.13%)
May 24, 2024 1.578 1.578 1.312 1.420 562,902 -0.13(-8.28%)
May 23, 2024 1.529 1.568 1.469 1.548 124,755 +0.02(+1.29%)
May 22, 2024 1.509 1.558 1.490 1.529 72,293 +0.00(+0.00%)
May 21, 2024 1.588 1.588 1.529 1.529 69,069 -0.03(-1.90%)
May 20, 2024 1.499 1.588 1.460 1.558 98,118 +0.03(+1.94%)
May 17, 2024 1.588 1.627 1.479 1.529 236,176 -0.07(-4.32%)
May 16, 2024 1.529 1.657 1.479 1.598 112,056 +0.06(+3.85%)
May 15, 2024 1.578 1.578 1.529 1.538 57,404 -0.02(-1.27%)
May 14, 2024 1.529 1.578 1.509 1.558 35,980 +0.05(+3.27%)
May 13, 2024 1.509 1.545 1.470 1.509 57,005 +0.01(+0.65%)
May 10, 2024 1.489 1.519 1.450 1.499 69,425 +0.03(+2.00%)
May 09, 2024 1.577 1.577 1.431 1.470 137,434 -0.09(-5.66%)
May 08, 2024 1.607 1.617 1.548 1.558 44,680 -0.04(-2.45%)
May 07, 2024 1.675 1.675 1.597 1.597 47,215 -0.06(-3.55%)
May 06, 2024 1.577 1.666 1.568 1.656 72,470 +0.08(+4.97%)
May 03, 2024 1.597 1.617 1.548 1.577 66,578 +0.00(+0.00%)
May 02, 2024 1.636 1.636 1.553 1.577 41,320 +0.00(+0.00%)
May 01, 2024 1.538 1.617 1.538 1.577 34,596 +0.05(+3.21%)
Apr 30, 2024 1.509 1.558 1.509 1.528 72,150 +0.00(+0.00%)
Apr 29, 2024 1.587 1.603 1.519 1.528 144,383 -0.05(-3.11%)
Apr 26, 2024 1.626 1.626 1.538 1.577 34,760 +0.00(+0.00%)
Apr 25, 2024 1.568 1.666 1.537 1.577 99,642 -0.03(-1.83%)
Apr 24, 2024 1.656 1.661 1.597 1.607 140,756 -0.08(-4.65%)
Apr 23, 2024 1.568 1.695 1.568 1.685 155,909 +0.11(+6.83%)
Apr 22, 2024 1.587 1.607 1.548 1.577 100,643 -0.03(-1.83%)
Apr 19, 2024 1.548 1.607 1.538 1.607 91,767 +0.05(+3.14%)
Apr 18, 2024 1.558 1.607 1.538 1.558 60,875 -0.01(-0.62%)
Apr 17, 2024 1.568 1.617 1.548 1.568 31,327 +0.02(+1.27%)
Apr 16, 2024 1.548 1.568 1.519 1.548 82,820 -0.01(-0.63%)
Apr 15, 2024 1.568 1.636 1.538 1.558 94,337 +0.02(+1.27%)
Apr 12, 2024 1.617 1.656 1.519 1.538 90,507 -0.08(-4.85%)
Apr 11, 2024 1.558 1.656 1.519 1.617 99,774 +0.09(+5.77%)
Apr 10, 2024 1.558 1.587 1.519 1.528 117,833 -0.06(-3.70%)
Apr 09, 2024 1.587 1.636 1.577 1.587 72,364 +0.01(+0.62%)
Apr 08, 2024 1.626 1.674 1.568 1.577 81,648 -0.03(-1.83%)
Apr 05, 2024 1.558 1.617 1.509 1.607 158,777 +0.02(+1.23%)
Apr 04, 2024 1.685 1.695 1.577 1.587 91,969 -0.08(-4.71%)
Apr 03, 2024 1.617 1.695 1.607 1.666 73,656 +0.02(+1.19%)
Apr 02, 2024 1.617 1.675 1.558 1.646 112,530 +0.02(+1.21%)
Apr 01, 2024 1.666 1.675 1.607 1.626 129,718 -0.07(-4.05%)
Mar 28, 2024 1.734 1.764 1.675 1.695 74,431 -0.02(-1.14%)
Mar 27, 2024 1.724 1.734 1.675 1.715 48,093 +0.02(+1.16%)
Mar 26, 2024 1.675 1.734 1.666 1.695 106,424 -0.02(-1.14%)
Mar 25, 2024 1.705 1.773 1.675 1.715 196,648 -0.02(-1.13%)
Mar 22, 2024 1.773 1.773 1.675 1.734 203,711 +0.00(+0.00%)
Mar 21, 2024 1.744 1.764 1.646 1.734 217,419 +0.03(+1.72%)
Mar 20, 2024 1.695 1.734 1.607 1.705 228,333 +0.00(+0.00%)
Mar 19, 2024 1.822 1.822 1.675 1.705 186,782 -0.15(-7.94%)
Mar 18, 2024 1.911 1.930 1.813 1.852 108,486 -0.02(-1.05%)
Mar 15, 2024 1.813 1.930 1.813 1.871 160,077 +0.02(+1.06%)
Mar 14, 2024 1.940 1.940 1.783 1.852 131,087 -0.10(-5.03%)
Mar 13, 2024 1.891 1.969 1.862 1.950 96,697 +0.07(+3.63%)
Mar 12, 2024 1.921 2.018 1.852 1.882 118,844 +0.01(+0.52%)
Mar 11, 2024 1.891 2.026 1.852 1.872 193,020 +0.02(+1.05%)
Mar 08, 2024 1.872 2.069 1.735 1.852 226,211 -0.08(-4.04%)
Mar 07, 2024 1.794 1.950 1.774 1.930 185,375 +0.14(+7.61%)
Mar 06, 2024 1.716 1.813 1.707 1.794 65,796 +0.08(+4.55%)
Mar 05, 2024 1.804 1.813 1.706 1.716 54,756 -0.05(-2.76%)
Mar 04, 2024 1.823 1.823 1.755 1.765 58,982 -0.04(-2.16%)
Mar 01, 2024 1.827 1.827 1.755 1.804 44,442 +0.04(+2.21%)
Feb 29, 2024 1.823 1.823 1.719 1.765 71,606 +0.00(+0.00%)
Feb 28, 2024 1.813 1.833 1.765 1.765 30,863 -0.07(-3.72%)
Feb 27, 2024 1.755 1.901 1.687 1.833 88,469 +0.06(+3.30%)
Feb 26, 2024 1.765 1.833 1.765 1.774 109,737 -0.01(-0.55%)
Feb 23, 2024 1.755 1.804 1.716 1.784 127,805 +0.02(+1.38%)
Feb 22, 2024 1.755 1.794 1.755 1.760 137,892 +0.04(+2.56%)
Feb 21, 2024 1.813 1.862 1.677 1.716 141,553 -0.16(-8.33%)
Feb 20, 2024 1.950 1.989 1.760 1.872 330,534 -0.12(-5.88%)
Feb 16, 2024 2.077 2.077 1.950 1.989 57,088 -0.06(-2.86%)
Feb 15, 2024 1.979 2.086 1.901 2.047 91,701 +0.02(+1.20%)
Feb 14, 2024 1.823 2.057 1.823 2.023 132,677 +0.19(+10.37%)
Feb 13, 2024 2.038 2.038 1.804 1.833 225,818 -0.21(-10.48%)
Feb 12, 2024 2.135 2.164 1.911 2.047 345,653 -0.12(-5.41%)
Feb 09, 2024 2.252 2.359 2.125 2.164 54,327 -0.05(-2.20%)
Feb 08, 2024 2.164 2.289 2.145 2.213 70,680 +0.05(+2.25%)
Feb 07, 2024 2.194 2.262 2.106 2.164 55,797 +0.00(+0.00%)
Feb 06, 2024 2.047 2.252 2.047 2.164 65,919 +0.10(+4.72%)
Feb 05, 2024 2.223 2.252 2.047 2.067 115,582 -0.16(-7.02%)
Feb 02, 2024 2.359 2.369 2.213 2.223 83,606 -0.18(-7.32%)
Feb 01, 2024 2.301 2.496 2.262 2.398 62,129 +0.13(+5.58%)
Jan 31, 2024 2.437 2.486 2.262 2.272 90,162 -0.19(-7.91%)
Jan 30, 2024 2.369 2.622 2.369 2.467 104,330 +0.07(+2.85%)
Jan 29, 2024 2.476 2.545 2.340 2.398 73,183 -0.08(-3.15%)
Jan 26, 2024 2.535 2.535 2.452 2.476 25,483 -0.04(-1.55%)
Jan 25, 2024 2.496 2.642 2.454 2.515 124,983 +0.08(+3.20%)
Jan 24, 2024 2.496 2.564 2.418 2.437 76,556 -0.01(-0.40%)
Jan 23, 2024 2.428 2.486 2.398 2.447 74,045 +0.06(+2.45%)
Jan 22, 2024 2.330 2.428 2.330 2.389 87,802 +0.05(+2.08%)
Jan 19, 2024 2.203 2.340 2.155 2.340 84,734 +0.16(+7.14%)
Jan 18, 2024 2.174 2.233 2.096 2.184 105,267 +0.00(+0.00%)
Jan 17, 2024 2.340 2.359 2.135 2.184 228,302 -0.19(-7.82%)
Jan 16, 2024 2.340 2.398 2.340 2.369 155,175 +0.01(+0.41%)
Jan 12, 2024 2.389 2.447 2.340 2.359 65,650 +0.00(+0.00%)
Jan 11, 2024 2.457 2.457 2.301 2.359 123,892 -0.06(-2.42%)
Jan 10, 2024 2.428 2.496 2.301 2.418 260,432 -0.01(-0.40%)
Jan 09, 2024 2.535 2.579 2.428 2.428 112,910 -0.11(-4.23%)
Jan 08, 2024 2.467 2.564 2.467 2.535 49,778 +0.09(+3.59%)
Jan 05, 2024 2.486 2.545 2.428 2.447 194,702 -0.05(-1.95%)
Jan 04, 2024 2.545 2.574 2.447 2.496 272,624 -0.05(-1.92%)
Jan 03, 2024 2.632 2.744 2.506 2.545 237,457 -0.13(-4.74%)
Jan 02, 2024 2.661 2.691 2.583 2.671 139,343 +0.01(+0.37%)
Dec 29, 2023 2.827 2.876 2.593 2.661 300,662 -0.15(-5.21%)
Dec 28, 2023 2.925 2.925 2.759 2.808 188,342 -0.08(-2.70%)
Dec 27, 2023 2.925 2.993 2.827 2.886 190,016 -0.04(-1.33%)
Dec 26, 2023 2.925 2.993 2.808 2.925 185,440 +0.00(+0.00%)
Dec 22, 2023 3.012 3.051 2.895 2.925 153,942 -0.07(-2.28%)
Dec 21, 2023 2.798 3.022 2.788 2.993 143,288 +0.24(+8.87%)
Dec 20, 2023 2.963 3.080 2.681 2.749 318,270 -0.17(-5.98%)
Dec 19, 2023 2.740 2.953 2.735 2.924 236,069 +0.19(+7.12%)
Dec 18, 2023 2.740 2.942 2.642 2.730 141,237 -0.03(-1.06%)
Dec 15, 2023 2.788 2.944 2.613 2.759 389,658 +0.01(+0.35%)
Dec 14, 2023 2.914 2.963 2.710 2.749 192,879 -0.03(-1.05%)
Dec 13, 2023 2.652 2.866 2.652 2.778 229,540 +0.12(+4.38%)
Dec 12, 2023 2.701 2.832 2.633 2.662 182,065 -0.04(-1.62%)
Dec 11, 2023 2.594 2.596 2.503 2.706 255,922 +0.04(+1.64%)
Dec 08, 2023 2.944 3.021 2.438 2.662 317,590 -0.31(-10.46%)
Dec 07, 2023 3.012 3.050 2.963 2.973 127,404 -0.03(-0.97%)
Dec 06, 2023 3.050 3.196 2.992 3.002 93,308 -0.04(-1.28%)
Dec 05, 2023 3.060 3.114 2.944 3.041 110,185 -0.06(-1.88%)
Dec 04, 2023 3.021 3.274 2.973 3.099 182,802 +0.13(+4.25%)
Dec 01, 2023 3.041 3.099 2.944 2.973 169,917 -0.13(-4.08%)
Nov 30, 2023 3.274 3.328 3.031 3.099 140,516 -0.13(-3.92%)
Nov 29, 2023 3.041 3.400 3.041 3.225 212,928 +0.18(+6.07%)
Nov 28, 2023 3.284 3.284 3.031 3.041 154,708 -0.25(-7.67%)
Nov 27, 2023 3.186 3.293 2.720 3.293 493,751 +0.09(+2.73%)
Nov 24, 2023 3.021 3.235 3.017 3.206 183,656 +0.17(+5.77%)
Nov 22, 2023 3.060 3.196 2.953 3.031 211,329 +0.00(+0.00%)
Nov 21, 2023 2.963 3.099 2.914 3.031 210,988 +0.02(+0.65%)
Nov 20, 2023 3.021 3.517 2.934 3.012 366,256 +0.09(+2.99%)
Nov 17, 2023 2.885 2.944 2.817 2.924 184,818 +0.07(+2.38%)
Nov 16, 2023 2.720 2.963 2.710 2.856 209,339 +0.15(+5.38%)
Nov 15, 2023 2.769 2.914 2.642 2.710 186,993 -0.07(-2.45%)
Nov 14, 2023 2.691 3.011 2.623 2.778 497,604 +0.14(+5.15%)
Nov 13, 2023 2.341 2.672 2.304 2.642 466,562 +0.30(+12.86%)
Nov 10, 2023 2.283 2.419 2.196 2.341 233,781 +0.06(+2.55%)
Nov 09, 2023 2.011 2.361 2.011 2.283 254,096 +0.06(+2.62%)
Nov 08, 2023 2.170 2.288 2.097 2.225 472,218 +0.05(+2.52%)
Nov 07, 2023 2.170 2.179 2.051 2.170 101,039 +0.06(+3.03%)
Nov 06, 2023 2.234 2.234 2.079 2.106 253,584 -0.06(-2.94%)
Nov 03, 2023 1.988 2.225 1.988 2.170 190,845 +0.22(+11.22%)
Nov 02, 2023 2.051 2.051 1.924 1.951 135,804 -0.07(-3.60%)
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.