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

Acasti Pharma (NQ: ACST )

3.370 UNCHANGED
Last Price Updated: 3:44 PM EDT, Oct 25, 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, 2019 1.860 1.880 1.810 1.840 511,881 -0.01(-0.54%)
Oct 30, 2019 1.830 1.880 1.810 1.850 439,815 +0.02(+1.09%)
Oct 29, 2019 1.880 1.880 1.780 1.830 922,755 -0.05(-2.65%)
Oct 28, 2019 1.900 1.930 1.860 1.880 465,637 -0.02(-1.06%)
Oct 25, 2019 1.890 1.950 1.850 1.900 840,300 +0.02(+1.06%)
Oct 24, 2019 1.940 1.950 1.860 1.880 1,035,418 -0.07(-3.59%)
Oct 23, 2019 1.990 1.990 1.890 1.950 928,352 -0.02(-1.02%)
Oct 22, 2019 2.010 2.020 1.950 1.970 448,179 -0.02(-1.01%)
Oct 21, 2019 2.060 2.060 1.930 1.990 933,679 -0.05(-2.45%)
Oct 18, 2019 2.180 2.200 1.990 2.040 1,469,200 -0.14(-6.42%)
Oct 17, 2019 2.150 2.190 2.110 2.180 724,218 +0.04(+1.87%)
Oct 16, 2019 2.150 2.168 2.080 2.140 450,212 -0.02(-0.93%)
Oct 15, 2019 2.160 2.230 2.120 2.160 746,108 -0.02(-0.92%)
Oct 14, 2019 2.150 2.210 2.120 2.180 661,402 +0.01(+0.46%)
Oct 11, 2019 2.180 2.210 2.120 2.170 577,400 +0.04(+1.88%)
Oct 10, 2019 2.130 2.220 2.060 2.130 992,768 +0.03(+1.43%)
Oct 09, 2019 1.980 2.130 1.950 2.100 804,477 +0.12(+6.06%)
Oct 08, 2019 1.950 1.980 1.890 1.980 352,764 +0.03(+1.54%)
Oct 07, 2019 1.870 1.990 1.870 1.950 455,787 +0.08(+4.28%)
Oct 04, 2019 1.860 1.940 1.810 1.870 780,200 -0.01(-0.53%)
Oct 03, 2019 1.850 1.910 1.830 1.880 610,403 +0.03(+1.62%)
Oct 02, 2019 1.870 1.880 1.770 1.850 738,517 -0.01(-0.54%)
Oct 01, 2019 1.910 1.960 1.795 1.860 771,129 -0.03(-1.59%)
Sep 30, 2019 2.000 2.070 1.860 1.890 1,046,068 -0.07(-3.57%)
Sep 27, 2019 1.920 2.000 1.920 1.960 425,000 +0.07(+3.70%)
Sep 26, 2019 2.030 2.090 1.820 1.890 1,182,537 -0.14(-6.90%)
Sep 25, 2019 2.010 2.090 2.010 2.030 415,695 +0.00(+0.00%)
Sep 24, 2019 2.070 2.110 2.000 2.030 1,150,175 -0.07(-3.33%)
Sep 23, 2019 2.070 2.130 2.070 2.100 381,922 -0.01(-0.47%)
Sep 20, 2019 2.180 2.180 2.070 2.110 698,600 -0.03(-1.40%)
Sep 19, 2019 2.120 2.210 2.110 2.140 516,814 +0.02(+0.94%)
Sep 18, 2019 2.160 2.280 2.110 2.120 1,264,306 -0.05(-2.30%)
Sep 17, 2019 2.120 2.170 2.000 2.170 1,103,861 +0.08(+3.83%)
Sep 16, 2019 2.150 2.170 2.080 2.090 616,778 -0.05(-2.34%)
Sep 13, 2019 2.160 2.170 2.090 2.140 548,000 -0.01(-0.47%)
Sep 12, 2019 2.200 2.230 2.140 2.150 532,193 -0.04(-1.83%)
Sep 11, 2019 2.150 2.230 2.080 2.190 744,312 +0.03(+1.39%)
Sep 10, 2019 2.090 2.180 2.060 2.160 913,509 +0.04(+1.89%)
Sep 09, 2019 2.220 2.320 2.000 2.120 2,315,275 -0.03(-1.40%)
Sep 06, 2019 2.030 2.210 2.012 2.150 1,677,400 +0.11(+5.39%)
Sep 05, 2019 2.020 2.050 1.920 2.040 1,032,463 +0.05(+2.51%)
Sep 04, 2019 1.810 2.030 1.810 1.990 2,041,130 +0.19(+10.56%)
Sep 03, 2019 1.870 1.870 1.780 1.800 1,123,343 -0.07(-3.74%)
Aug 30, 2019 1.820 1.890 1.760 1.870 974,200 +0.06(+3.31%)
Aug 29, 2019 1.790 1.910 1.790 1.810 2,552,943 +0.10(+5.85%)
Aug 28, 2019 1.650 1.740 1.540 1.710 1,888,600 +0.03(+1.79%)
Aug 27, 2019 1.790 1.800 1.620 1.680 1,530,200 -0.10(-5.62%)
Aug 26, 2019 1.840 1.850 1.720 1.780 1,150,723 -0.05(-2.73%)
Aug 23, 2019 1.820 1.940 1.810 1.830 922,800 -0.04(-2.14%)
Aug 22, 2019 2.000 2.029 1.850 1.870 1,239,594 -0.11(-5.56%)
Aug 21, 2019 1.830 2.060 1.800 1.980 1,864,694 +0.15(+8.20%)
Aug 20, 2019 1.900 1.900 1.750 1.830 1,101,178 +0.04(+2.23%)
Aug 19, 2019 1.930 1.980 1.760 1.790 1,524,194 -0.12(-6.28%)
Aug 16, 2019 1.800 1.950 1.797 1.910 1,804,600 +0.16(+9.14%)
Aug 15, 2019 2.050 2.060 1.740 1.750 2,199,078 -0.30(-14.63%)
Aug 14, 2019 1.950 2.140 1.810 2.050 2,804,954 +0.12(+6.22%)
Aug 13, 2019 1.930 2.070 1.900 1.930 1,714,072 -0.02(-1.03%)
Aug 12, 2019 2.100 2.120 1.930 1.950 1,629,072 -0.14(-6.70%)
Aug 09, 2019 2.140 2.190 1.930 2.090 2,982,600 -0.20(-8.73%)
Aug 08, 2019 2.340 2.460 2.200 2.290 1,820,747 -0.01(-0.43%)
Aug 07, 2019 2.160 2.390 2.120 2.300 1,614,856 +0.10(+4.55%)
Aug 06, 2019 2.230 2.350 2.110 2.200 1,991,738 +0.08(+3.77%)
Aug 05, 2019 2.350 2.370 2.020 2.120 2,875,404 -0.31(-12.76%)
Aug 02, 2019 2.430 2.530 2.330 2.430 2,251,200 -0.05(-2.02%)
Aug 01, 2019 2.390 2.670 2.370 2.480 3,256,757 +0.07(+2.90%)
Jul 31, 2019 2.860 2.900 2.240 2.410 9,660,176 -0.49(-16.90%)
Jul 30, 2019 2.750 2.950 2.610 2.900 6,659,050 +0.22(+8.21%)
Jul 29, 2019 2.380 2.740 2.370 2.680 6,209,896 +0.37(+16.02%)
Jul 26, 2019 2.090 2.410 2.080 2.310 3,420,800 +0.21(+10.00%)
Jul 25, 2019 2.350 2.440 2.070 2.100 6,350,044 -0.24(-10.26%)
Jul 24, 2019 2.080 2.410 2.080 2.340 8,117,219 +0.31(+15.27%)
Jul 23, 2019 1.980 2.040 1.870 2.030 3,233,430 +0.07(+3.57%)
Jul 22, 2019 1.720 2.100 1.720 1.960 8,559,465 +0.25(+14.62%)
Jul 19, 2019 1.590 1.780 1.580 1.710 3,884,100 +0.13(+8.23%)
Jul 18, 2019 1.480 1.590 1.430 1.580 5,064,115 +0.21(+15.33%)
Jul 17, 2019 1.400 1.410 1.370 1.370 431,984 -0.03(-2.14%)
Jul 16, 2019 1.440 1.440 1.400 1.400 282,495 -0.03(-2.10%)
Jul 15, 2019 1.430 1.440 1.390 1.430 309,131 +0.01(+0.70%)
Jul 12, 2019 1.400 1.450 1.380 1.420 539,300 +0.02(+1.43%)
Jul 11, 2019 1.390 1.420 1.300 1.400 1,148,297 +0.01(+0.72%)
Jul 10, 2019 1.490 1.500 1.340 1.390 1,545,876 -0.08(-5.44%)
Jul 09, 2019 1.460 1.510 1.400 1.470 1,986,161 +0.01(+0.68%)
Jul 08, 2019 1.450 1.470 1.410 1.460 1,316,097 +0.04(+2.82%)
Jul 05, 2019 1.350 1.450 1.340 1.420 2,533,300 +0.06(+4.41%)
Jul 03, 2019 1.290 1.360 1.240 1.360 2,063,900 +0.09(+7.09%)
Jul 02, 2019 1.150 1.300 1.150 1.270 1,498,303 +0.10(+8.55%)
Jul 01, 2019 1.140 1.200 1.120 1.170 574,585 +0.03(+2.63%)
Jun 28, 2019 1.110 1.150 1.090 1.140 440,800 +0.05(+4.59%)
Jun 27, 2019 1.150 1.180 1.050 1.090 1,957,612 -0.11(-9.17%)
Jun 26, 2019 1.150 1.330 1.100 1.200 14,184,336 +0.15(+14.29%)
Jun 25, 2019 1.010 1.180 1.000 1.050 3,026,555 +0.04(+3.96%)
Jun 24, 2019 1.020 1.020 1.000 1.010 180,656 +0.01(+1.00%)
Jun 21, 2019 1.010 1.012 0.9835 1.000 244,400 -0.01(-0.99%)
Jun 20, 2019 1.040 1.040 0.9612 1.010 653,685 +0.00(+0.00%)
Jun 19, 2019 0.9300 1.020 0.9200 1.010 980,516 +0.08(+9.19%)
Jun 18, 2019 0.8993 0.9480 0.8993 0.9250 287,530 +0.02(+1.65%)
Jun 17, 2019 0.9000 0.9299 0.8923 0.9100 233,702 +0.01(+1.13%)
Jun 14, 2019 0.8900 0.9042 0.8900 0.8998 114,400 +0.01(+1.08%)
Jun 13, 2019 0.8954 0.8998 0.8900 0.8902 41,529 +0.02(+1.74%)
Jun 12, 2019 0.9000 0.9099 0.8701 0.8750 37,800 +0.01(+0.57%)
Jun 11, 2019 0.8800 0.8998 0.8677 0.8700 241,156 -0.02(-2.25%)
Jun 10, 2019 0.9100 0.9100 0.8775 0.8900 183,300 -0.00(-0.34%)
Jun 07, 2019 0.8801 0.9028 0.8800 0.8930 107,600 +0.02(+2.14%)
Jun 06, 2019 0.8900 0.8900 0.8654 0.8743 36,093 +0.01(+1.06%)
Jun 05, 2019 0.8520 0.8996 0.8500 0.8651 152,314 +0.00(+0.19%)
Jun 04, 2019 0.9650 0.9900 0.8500 0.8635 986,092 -0.01(-1.25%)
Jun 03, 2019 0.8999 0.8999 0.8433 0.8744 174,539 -0.03(-2.82%)
May 31, 2019 0.8900 0.9000 0.8500 0.8998 182,200 +0.03(+3.45%)
May 30, 2019 0.8475 0.8820 0.8326 0.8698 208,553 +0.02(+2.61%)
May 29, 2019 0.8200 0.8571 0.8200 0.8477 70,300 +0.00(+0.14%)
May 28, 2019 0.8800 0.8800 0.8271 0.8465 199,285 -0.03(-3.81%)
May 24, 2019 0.9100 0.9100 0.8600 0.8800 126,900 -0.03(-2.79%)
May 23, 2019 0.9000 0.9300 0.8800 0.9053 287,961 +0.01(+0.58%)
May 22, 2019 0.8600 0.9100 0.8600 0.9001 97,646 +0.01(+0.58%)
May 21, 2019 0.8600 0.9100 0.8600 0.8949 182,166 +0.01(+1.69%)
May 20, 2019 0.8750 0.9056 0.8611 0.8800 85,686 +0.02(+2.91%)
May 17, 2019 0.8600 0.8750 0.8503 0.8551 157,900 -0.01(-0.83%)
May 16, 2019 0.8900 0.9200 0.8560 0.8623 332,377 +0.01(+1.45%)
May 15, 2019 0.8283 0.8500 0.7985 0.8500 178,862 +0.04(+4.94%)
May 14, 2019 0.7800 0.8122 0.7700 0.8100 147,282 +0.02(+1.89%)
May 13, 2019 0.8100 0.8110 0.7645 0.7950 295,387 -0.01(-1.43%)
May 10, 2019 0.7953 0.8399 0.7953 0.8065 176,800 +0.01(+0.69%)
May 09, 2019 0.8000 0.8118 0.7804 0.8010 186,245 +0.00(+0.00%)
May 08, 2019 0.8200 0.8200 0.7927 0.8010 85,629 -0.00(-0.50%)
May 07, 2019 0.8400 0.8419 0.8000 0.8050 320,255 -0.03(-3.82%)
May 06, 2019 0.8300 0.8528 0.8241 0.8370 298,648 -0.02(-1.98%)
May 03, 2019 0.8452 0.8641 0.8320 0.8539 249,900 +0.01(+1.05%)
May 02, 2019 0.8600 0.8600 0.8400 0.8450 162,841 -0.01(-1.17%)
May 01, 2019 0.8700 0.8995 0.8409 0.8550 212,304 -0.02(-1.72%)
Apr 30, 2019 0.8800 0.9000 0.8600 0.8700 91,479 -0.01(-1.14%)
Apr 29, 2019 0.9000 0.9000 0.8651 0.8800 91,796 -0.02(-2.21%)
Apr 26, 2019 0.9000 0.9000 0.8618 0.8999 254,300 +0.00(+0.46%)
Apr 25, 2019 0.9100 0.9101 0.8600 0.8958 353,586 -0.00(-0.47%)
Apr 24, 2019 0.8800 0.9100 0.8500 0.9000 453,565 +0.02(+2.39%)
Apr 23, 2019 0.9100 0.9199 0.8700 0.8790 655,510 -0.04(-4.35%)
Apr 22, 2019 0.9451 0.9599 0.9100 0.9190 87,169 -0.03(-2.76%)
Apr 18, 2019 0.9319 0.9548 0.9300 0.9451 175,800 -0.01(-0.62%)
Apr 17, 2019 0.9600 0.9700 0.9300 0.9510 299,897 -0.02(-2.25%)
Apr 16, 2019 0.9350 0.9800 0.9350 0.9729 324,697 +0.02(+2.41%)
Apr 15, 2019 0.9600 0.9844 0.9375 0.9500 292,833 -0.01(-0.73%)
Apr 12, 2019 0.9437 0.9600 0.9201 0.9570 93,200 -0.00(-0.01%)
Apr 11, 2019 0.9380 0.9600 0.9380 0.9571 39,828 +0.01(+0.75%)
Apr 10, 2019 0.9400 0.9500 0.9300 0.9500 102,510 +0.02(+2.15%)
Apr 09, 2019 0.9600 0.9600 0.9200 0.9300 128,367 -0.04(-4.22%)
Apr 08, 2019 0.9500 0.9743 0.9141 0.9710 172,328 +0.02(+2.43%)
Apr 05, 2019 0.9719 0.9748 0.9300 0.9480 332,700 -0.04(-4.24%)
Apr 04, 2019 1.000 1.000 0.9600 0.9900 242,160 -0.01(-1.00%)
Apr 03, 2019 1.010 1.010 0.9700 1.000 429,824 -0.01(-0.99%)
Apr 02, 2019 1.030 1.060 0.9901 1.010 373,111 -0.02(-1.94%)
Apr 01, 2019 1.020 1.030 0.9900 1.030 450,016 +0.01(+0.98%)
Mar 29, 2019 1.020 1.040 1.010 1.020 168,800 -0.02(-1.92%)
Mar 28, 2019 1.010 1.050 1.000 1.040 258,777 +0.02(+1.96%)
Mar 27, 2019 1.030 1.040 0.9900 1.020 265,059 +0.00(+0.00%)
Mar 26, 2019 1.030 1.040 1.010 1.020 205,994 -0.03(-2.86%)
Mar 25, 2019 1.030 1.050 1.000 1.050 296,323 +0.00(+0.00%)
Mar 22, 2019 1.050 1.070 1.030 1.050 368,500 -0.02(-1.87%)
Mar 21, 2019 1.060 1.070 1.050 1.070 190,462 +0.00(+0.00%)
Mar 20, 2019 1.060 1.100 1.040 1.070 338,787 +0.00(+0.00%)
Mar 19, 2019 1.060 1.080 1.050 1.070 285,274 +0.01(+0.94%)
Mar 18, 2019 1.080 1.080 1.040 1.060 262,882 -0.01(-0.93%)
Mar 15, 2019 1.040 1.080 1.040 1.070 288,300 +0.02(+1.90%)
Mar 14, 2019 1.080 1.080 1.040 1.050 472,480 -0.03(-2.78%)
Mar 13, 2019 1.070 1.080 1.040 1.080 263,142 +0.04(+3.85%)
Mar 12, 2019 1.030 1.080 1.010 1.040 246,357 +0.01(+0.97%)
Mar 11, 2019 1.000 1.050 1.000 1.030 155,433 +0.02(+1.98%)
Mar 08, 2019 1.000 1.040 1.000 1.010 219,900 -0.02(-1.94%)
Mar 07, 2019 1.030 1.060 1.010 1.030 424,600 -0.02(-1.90%)
Mar 06, 2019 1.060 1.070 1.030 1.050 180,531 -0.01(-0.94%)
Mar 05, 2019 1.050 1.100 1.030 1.060 352,304 -0.02(-1.85%)
Mar 04, 2019 1.120 1.120 1.010 1.080 394,542 -0.02(-1.82%)
Mar 01, 2019 1.060 1.120 1.060 1.100 549,000 +0.02(+1.85%)
Feb 28, 2019 1.050 1.100 1.040 1.080 384,480 +0.02(+1.89%)
Feb 27, 2019 1.090 1.090 1.050 1.060 382,840 -0.02(-1.85%)
Feb 26, 2019 1.080 1.090 1.020 1.080 293,904 +0.00(+0.00%)
Feb 25, 2019 1.010 1.090 0.9900 1.080 782,423 +0.07(+6.93%)
Feb 22, 2019 0.9600 1.070 0.9100 1.010 822,000 +0.07(+7.45%)
Feb 21, 2019 0.9400 0.9700 0.9300 0.9400 176,387 -0.01(-1.06%)
Feb 20, 2019 0.9489 0.9800 0.9300 0.9501 387,837 +0.03(+3.16%)
Feb 19, 2019 0.8936 0.9400 0.8936 0.9210 167,420 +0.01(+1.21%)
Feb 15, 2019 0.9200 0.9400 0.9000 0.9100 168,700 -0.01(-1.09%)
Feb 14, 2019 0.8900 0.9300 0.8500 0.9200 625,055 +0.04(+4.57%)
Feb 13, 2019 0.8878 0.8951 0.8000 0.8798 440,462 -0.03(-3.32%)
Feb 12, 2019 0.9168 0.9168 0.8700 0.9100 418,078 +0.01(+1.12%)
Feb 11, 2019 1.000 1.000 0.8680 0.8999 464,973 -0.07(-7.23%)
Feb 08, 2019 0.9500 1.020 0.9500 0.9700 125,600 +0.01(+0.94%)
Feb 07, 2019 0.9900 1.010 0.9450 0.9610 222,270 -0.06(-5.78%)
Feb 06, 2019 1.050 1.060 1.000 1.020 336,419 -0.03(-2.86%)
Feb 05, 2019 1.030 1.060 1.030 1.050 269,325 +0.02(+1.94%)
Feb 04, 2019 1.070 1.080 1.030 1.030 215,966 -0.04(-3.74%)
Feb 01, 2019 1.030 1.070 1.030 1.070 186,200 +0.00(+0.00%)
Jan 31, 2019 1.030 1.090 1.030 1.070 77,457 +0.02(+1.90%)
Jan 30, 2019 1.040 1.050 1.020 1.050 80,127 +0.00(+0.00%)
Jan 29, 2019 1.050 1.070 1.020 1.050 167,335 -0.03(-2.78%)
Jan 28, 2019 1.080 1.100 1.030 1.080 71,666 -0.01(-0.92%)
Jan 25, 2019 1.020 1.100 0.9700 1.090 338,100 +0.06(+5.83%)
Jan 24, 2019 1.060 1.060 1.010 1.030 242,381 -0.04(-3.74%)
Jan 23, 2019 1.090 1.100 1.050 1.070 187,103 -0.03(-2.73%)
Jan 22, 2019 1.080 1.105 1.070 1.100 168,579 -0.01(-0.90%)
Jan 18, 2019 1.100 1.140 1.060 1.110 336,100 +0.01(+0.91%)
Jan 17, 2019 1.060 1.100 1.050 1.100 203,364 +0.01(+0.92%)
Jan 16, 2019 1.070 1.128 1.070 1.090 280,018 +0.01(+0.93%)
Jan 15, 2019 1.140 1.150 1.070 1.080 475,744 -0.07(-6.09%)
Jan 14, 2019 1.150 1.150 1.120 1.150 323,145 +0.00(+0.00%)
Jan 11, 2019 1.100 1.150 1.070 1.150 746,200 +0.05(+4.55%)
Jan 10, 2019 1.050 1.110 1.000 1.100 854,153 +0.05(+4.76%)
Jan 09, 2019 0.9700 1.050 0.9600 1.050 1,094,897 +0.13(+14.13%)
Jan 08, 2019 0.9400 0.9400 0.9200 0.9200 307,747 +0.00(+0.00%)
Jan 07, 2019 0.9100 0.9600 0.9000 0.9200 575,869 +0.02(+2.22%)
Jan 04, 2019 0.8300 0.9100 0.8300 0.9000 273,300 +0.03(+3.10%)
Jan 03, 2019 0.9000 0.9036 0.8433 0.8729 293,878 -0.03(-3.01%)
Jan 02, 2019 0.8300 0.9633 0.8100 0.9000 767,117 +0.07(+8.43%)
Dec 31, 2018 0.7800 0.8500 0.7600 0.8300 856,400 +0.09(+12.93%)
Dec 28, 2018 0.7800 0.7800 0.6900 0.7350 569,600 +0.05(+6.52%)
Dec 27, 2018 0.6600 0.6998 0.6600 0.6900 496,599 -0.01(-1.43%)
Dec 26, 2018 0.7056 0.7220 0.6710 0.7000 318,655 +0.00(+0.00%)
Dec 24, 2018 0.7300 0.7300 0.6800 0.7000 183,500 -0.06(-7.89%)
Dec 21, 2018 0.7600 0.7600 0.7200 0.7600 490,600 +0.00(+0.11%)
Dec 20, 2018 0.7000 0.7774 0.7000 0.7592 674,114 +0.06(+8.46%)
Dec 19, 2018 0.6950 0.7100 0.6870 0.7000 381,275 +0.01(+1.89%)
Dec 18, 2018 0.6767 0.7097 0.6652 0.6870 287,802 +0.03(+3.87%)
Dec 17, 2018 0.6777 0.6915 0.6575 0.6614 115,964 +0.00(+0.21%)
Dec 14, 2018 0.6800 0.7000 0.6500 0.6600 455,200 -0.01(-1.52%)
Dec 13, 2018 0.7100 0.7180 0.6700 0.6702 459,875 -0.05(-6.92%)
Dec 12, 2018 0.6600 0.7300 0.6500 0.7200 735,281 +0.07(+10.62%)
Dec 11, 2018 0.6471 0.6540 0.6200 0.6509 354,367 +0.00(+0.59%)
Dec 10, 2018 0.6700 0.7000 0.6400 0.6471 319,825 -0.02(-3.42%)
Dec 07, 2018 0.6700 0.7300 0.6700 0.6700 361,200 -0.01(-1.47%)
Dec 06, 2018 0.6600 0.7000 0.6500 0.6800 584,256 +0.03(+3.82%)
Dec 04, 2018 0.6900 0.7100 0.6500 0.6550 346,500 -0.05(-6.47%)
Dec 03, 2018 0.7580 0.7590 0.6902 0.7003 780,756 -0.03(-4.07%)
Nov 30, 2018 0.7000 0.7400 0.6700 0.7300 551,400 +0.05(+7.35%)
Nov 29, 2018 0.6600 0.7000 0.6600 0.6800 461,379 -0.01(-1.45%)
Nov 28, 2018 0.6200 0.6976 0.6200 0.6900 934,952 +0.07(+11.29%)
Nov 27, 2018 0.6825 0.7044 0.6012 0.6200 1,657,474 -0.06(-9.13%)
Nov 26, 2018 0.7050 0.7130 0.6823 0.6823 171,308 -0.01(-1.12%)
Nov 23, 2018 0.6900 0.7100 0.6900 0.6900 187,900 -0.01(-1.43%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Nov 20, 2018 0.6998 0.6998 0.6251 0.6600 727,998 -0.01(-1.93%)
Nov 19, 2018 0.7200 0.7482 0.6620 0.6730 528,781 -0.06(-7.81%)
Nov 16, 2018 0.7500 0.7580 0.7150 0.7300 677,000 -0.02(-2.67%)
Nov 15, 2018 0.7200 0.7798 0.6900 0.7500 777,910 +0.07(+10.29%)
Nov 14, 2018 0.8800 0.8800 0.6700 0.6800 1,751,696 -0.12(-14.50%)
Nov 13, 2018 0.8200 0.8529 0.7800 0.7953 724,653 -0.05(-6.44%)
Nov 12, 2018 0.9593 0.9593 0.7611 0.8500 2,949,427 -0.14(-14.14%)
Nov 09, 2018 1.000 1.000 0.9500 0.9900 576,600 -0.00(-0.30%)
Nov 08, 2018 0.9800 1.020 0.9800 0.9930 224,625 -0.01(-0.70%)
Nov 07, 2018 1.030 1.030 0.9810 1.000 481,850 -0.01(-0.99%)
Nov 06, 2018 1.030 1.040 0.9800 1.010 578,071 -0.04(-3.81%)
Nov 05, 2018 1.030 1.070 0.9600 1.050 1,031,859 +0.06(+6.06%)
Nov 02, 2018 1.100 1.100 0.9800 0.9900 1,369,000 -0.11(-10.00%)
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.