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

Ispecimen Inc (NQ: ISPC )

0.3411 -0.0389 (-10.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Nov 30, 2023 0.5500 0.5600 0.5300 0.5599 27,922 -0.00(-0.02%)
Nov 29, 2023 0.5800 0.5800 0.5150 0.5600 36,283 -0.02(-3.45%)
Nov 28, 2023 0.5000 0.6297 0.5000 0.5800 19,613 +0.01(+2.42%)
Nov 27, 2023 0.5933 0.6216 0.5362 0.5663 33,430 +0.00(+0.23%)
Nov 24, 2023 0.5600 0.5830 0.5240 0.5650 16,240 +0.04(+7.99%)
Nov 22, 2023 0.5401 0.5600 0.5231 0.5232 9,200 -0.01(-1.47%)
Nov 21, 2023 0.5700 0.5700 0.5214 0.5310 47,306 -0.05(-8.45%)
Nov 20, 2023 0.5800 0.6001 0.5210 0.5800 307,398 +0.01(+2.60%)
Nov 17, 2023 0.5505 0.5800 0.5210 0.5653 4,990 -0.00(-0.65%)
Nov 16, 2023 0.5100 0.5690 0.5100 0.5690 29,435 +0.01(+1.61%)
Nov 15, 2023 0.5228 0.5600 0.5224 0.5600 5,269 -0.01(-1.74%)
Nov 14, 2023 0.6400 0.6400 0.5150 0.5699 13,358 +0.02(+3.62%)
Nov 13, 2023 0.5400 0.6200 0.4600 0.5500 20,380 +0.04(+7.42%)
Nov 10, 2023 0.5500 0.5500 0.4710 0.5120 44,228 -0.01(-2.48%)
Nov 09, 2023 0.5996 0.5996 0.5049 0.5250 41,113 -0.05(-8.54%)
Nov 08, 2023 0.6110 0.6183 0.5400 0.5740 5,388 -0.01(-1.03%)
Nov 07, 2023 0.5900 0.6400 0.5800 0.5800 24,359 -0.00(-0.02%)
Nov 06, 2023 0.5500 0.6500 0.5500 0.5801 34,056 -0.02(-3.32%)
Nov 03, 2023 0.7300 0.7300 0.5820 0.6000 36,469 -0.02(-3.23%)
Nov 02, 2023 0.5800 0.6499 0.5800 0.6200 33,101 -0.04(-5.57%)
Nov 01, 2023 0.5800 0.6580 0.5800 0.6566 19,633 +0.09(+15.19%)
Oct 31, 2023 0.6020 0.6452 0.5600 0.5700 38,913 -0.07(-10.94%)
Oct 30, 2023 0.6272 0.6590 0.6100 0.6400 67,662 -0.02(-2.74%)
Oct 27, 2023 0.6001 0.6589 0.6001 0.6580 6,469 +0.06(+9.65%)
Oct 26, 2023 0.5400 0.6589 0.5400 0.6001 22,111 +0.02(+3.09%)
Oct 25, 2023 0.5040 0.6200 0.4870 0.5821 48,213 +0.10(+21.27%)
Oct 24, 2023 0.4600 0.4800 0.4200 0.4800 38,446 +0.00(+0.02%)
Oct 23, 2023 0.4800 0.5120 0.4123 0.4799 79,567 +0.02(+4.55%)
Oct 20, 2023 0.4500 0.4799 0.4074 0.4590 23,843 -0.01(-1.40%)
Oct 19, 2023 0.4790 0.4800 0.4555 0.4655 9,671 -0.00(-0.96%)
Oct 18, 2023 0.4701 0.4802 0.4574 0.4700 15,733 -0.02(-4.08%)
Oct 17, 2023 0.4900 0.5300 0.4710 0.4900 24,467 +0.00(+0.00%)
Oct 16, 2023 0.5001 0.5192 0.4780 0.4900 8,634 -0.01(-2.02%)
Oct 13, 2023 0.4749 0.5312 0.4712 0.5001 5,810 +0.00(+0.04%)
Oct 12, 2023 0.4770 0.5000 0.4770 0.4999 2,758 -0.00(-0.91%)
Oct 11, 2023 0.5000 0.5267 0.4890 0.5045 10,612 -0.01(-1.94%)
Oct 10, 2023 0.5100 0.5564 0.4869 0.5145 61,728 -0.09(-14.24%)
Oct 09, 2023 0.5800 0.5999 0.5200 0.5999 186,596 -0.01(-1.58%)
Oct 06, 2023 0.5600 0.6490 0.5600 0.6095 4,168 -0.01(-1.22%)
Oct 05, 2023 0.5509 0.6170 0.5509 0.6170 3,670 +0.07(+13.00%)
Oct 04, 2023 0.5502 0.5800 0.5210 0.5460 6,626 -0.06(-10.48%)
Oct 03, 2023 0.6000 0.6300 0.5208 0.6099 18,716 -0.00(-0.10%)
Oct 02, 2023 0.6000 0.6300 0.6000 0.6105 13,866 -0.01(-1.53%)
Sep 29, 2023 0.6000 0.6499 0.6000 0.6200 4,530 +0.01(+1.64%)
Sep 28, 2023 0.6100 0.6500 0.5603 0.6100 21,399 +0.00(+0.00%)
Sep 27, 2023 0.6100 0.6400 0.6100 0.6100 16,245 +0.00(+0.00%)
Sep 26, 2023 0.6800 0.6800 0.5500 0.6100 53,716 -0.06(-9.02%)
Sep 25, 2023 0.6400 0.6706 0.6420 0.6705 9,706 +0.01(+1.59%)
Sep 22, 2023 0.6510 0.6961 0.6510 0.6600 14,082 -0.01(-1.51%)
Sep 21, 2023 0.7200 0.7200 0.6600 0.6701 12,799 -0.05(-7.19%)
Sep 20, 2023 0.7390 0.7600 0.7100 0.7220 7,299 -0.05(-6.09%)
Sep 19, 2023 0.7150 0.7689 0.6600 0.7688 18,528 +0.01(+1.06%)
Sep 18, 2023 0.7800 0.7900 0.6900 0.7607 21,046 +0.01(+1.06%)
Sep 15, 2023 0.7200 0.7527 0.6600 0.7527 127,783 +0.03(+4.59%)
Sep 14, 2023 0.6335 0.7200 0.6225 0.7197 30,635 +0.06(+9.38%)
Sep 13, 2023 0.6500 0.6665 0.6111 0.6580 17,257 +0.00(+0.75%)
Sep 12, 2023 0.7000 0.7150 0.6200 0.6531 32,728 -0.03(-3.96%)
Sep 11, 2023 0.7051 0.7236 0.6800 0.6800 56,368 -0.03(-3.56%)
Sep 08, 2023 0.6500 0.7499 0.6500 0.7051 63,016 +0.06(+8.51%)
Sep 07, 2023 0.7000 0.7000 0.6111 0.6498 55,828 -0.02(-3.01%)
Sep 06, 2023 0.7000 0.7007 0.6500 0.6700 47,477 -0.03(-4.33%)
Sep 05, 2023 0.7347 0.7805 0.6818 0.7003 66,875 -0.01(-1.50%)
Sep 01, 2023 0.8500 0.8700 0.7000 0.7110 111,434 -0.16(-18.29%)
Aug 31, 2023 0.8720 0.9988 0.8610 0.8701 11,281 -0.01(-1.13%)
Aug 30, 2023 0.8600 1.010 0.8600 0.8800 13,168 +0.02(+2.80%)
Aug 29, 2023 0.8730 0.9630 0.8500 0.8560 18,600 -0.04(-4.89%)
Aug 28, 2023 1.000 1.020 0.8251 0.9000 61,647 -0.13(-12.62%)
Aug 25, 2023 1.110 1.150 0.9800 1.030 59,938 -0.08(-7.21%)
Aug 24, 2023 1.100 1.110 1.100 1.110 12,820 -0.01(-0.88%)
Aug 23, 2023 1.120 1.145 1.110 1.120 15,419 -0.03(-2.60%)
Aug 22, 2023 1.220 1.230 1.121 1.150 31,887 -0.05(-4.18%)
Aug 21, 2023 1.210 1.240 1.200 1.200 11,453 -0.02(-1.64%)
Aug 18, 2023 1.230 1.310 1.204 1.220 7,328 -0.02(-1.60%)
Aug 17, 2023 1.280 1.300 1.200 1.240 22,173 -0.04(-3.13%)
Aug 16, 2023 1.258 1.310 1.258 1.280 19,468 -0.04(-3.02%)
Aug 15, 2023 1.270 1.349 1.260 1.320 15,261 +0.04(+3.17%)
Aug 14, 2023 1.320 1.320 1.250 1.279 11,779 -0.07(-5.23%)
Aug 11, 2023 1.330 1.520 1.270 1.350 146,958 +0.07(+5.87%)
Aug 10, 2023 1.280 1.320 1.251 1.275 8,987 -0.03(-1.92%)
Aug 09, 2023 1.300 1.331 1.268 1.300 21,441 -0.01(-0.76%)
Aug 08, 2023 1.370 1.370 1.270 1.310 19,914 +0.05(+3.97%)
Aug 07, 2023 1.330 1.340 1.260 1.260 43,600 -0.08(-5.97%)
Aug 04, 2023 1.360 1.430 1.338 1.340 23,612 -0.02(-1.47%)
Aug 03, 2023 1.420 1.420 1.360 1.360 8,103 +0.00(+0.00%)
Aug 02, 2023 1.450 1.510 1.329 1.360 80,077 -0.15(-9.93%)
Aug 01, 2023 1.540 1.540 1.442 1.510 42,002 -0.03(-1.95%)
Jul 31, 2023 1.730 1.730 1.530 1.540 52,100 -0.15(-8.88%)
Jul 28, 2023 1.670 1.750 1.500 1.690 60,511 +0.12(+7.64%)
Jul 27, 2023 1.480 1.750 1.480 1.570 131,421 +0.08(+5.37%)
Jul 26, 2023 1.360 1.490 1.340 1.490 56,004 +0.13(+9.56%)
Jul 25, 2023 1.320 1.404 1.320 1.360 16,650 +0.06(+4.45%)
Jul 24, 2023 1.360 1.390 1.302 1.302 19,788 -0.06(-4.26%)
Jul 21, 2023 1.440 1.440 1.350 1.360 6,896 -0.03(-2.16%)
Jul 20, 2023 1.393 1.440 1.390 1.390 13,503 +0.00(+0.00%)
Jul 19, 2023 1.440 1.440 1.381 1.390 18,325 -0.05(-3.47%)
Jul 18, 2023 1.350 1.450 1.350 1.440 24,423 +0.09(+6.67%)
Jul 17, 2023 1.365 1.387 1.340 1.350 12,617 +0.01(+0.75%)
Jul 14, 2023 1.360 1.430 1.300 1.340 15,728 -0.05(-3.60%)
Jul 13, 2023 1.480 1.480 1.352 1.390 26,388 -0.02(-1.61%)
Jul 12, 2023 1.470 1.470 1.400 1.413 21,416 +0.00(+0.19%)
Jul 11, 2023 1.350 1.429 1.350 1.410 7,222 +0.04(+2.92%)
Jul 10, 2023 1.370 1.440 1.369 1.370 7,450 +0.01(+0.74%)
Jul 07, 2023 1.440 1.440 1.345 1.360 7,670 +0.00(+0.00%)
Jul 06, 2023 1.330 1.364 1.320 1.360 8,252 +0.03(+2.26%)
Jul 05, 2023 1.410 1.410 1.315 1.330 11,942 -0.03(-2.36%)
Jul 03, 2023 1.400 1.430 1.340 1.362 5,440 -0.07(-4.74%)
Jun 30, 2023 1.350 1.450 1.340 1.430 21,386 +0.08(+5.93%)
Jun 29, 2023 1.335 1.355 1.310 1.350 21,228 +0.02(+1.50%)
Jun 28, 2023 1.390 1.390 1.330 1.330 13,955 -0.05(-3.62%)
Jun 27, 2023 1.450 1.450 1.360 1.380 9,525 -0.04(-2.82%)
Jun 26, 2023 1.410 1.450 1.390 1.420 9,511 +0.03(+2.16%)
Jun 23, 2023 1.400 1.404 1.350 1.390 25,182 -0.01(-0.71%)
Jun 22, 2023 1.450 1.510 1.380 1.400 12,486 -0.03(-2.10%)
Jun 21, 2023 1.410 1.430 1.380 1.430 10,519 +0.00(+0.00%)
Jun 20, 2023 1.450 1.510 1.430 1.430 12,205 -0.02(-1.38%)
Jun 16, 2023 1.410 1.500 1.360 1.450 26,787 +0.00(+0.00%)
Jun 15, 2023 1.430 1.500 1.430 1.450 7,397 +0.00(+0.00%)
Jun 14, 2023 1.580 1.580 1.450 1.450 13,617 -0.10(-6.45%)
Jun 13, 2023 1.480 1.580 1.480 1.550 37,259 +0.08(+5.44%)
Jun 12, 2023 1.450 1.480 1.390 1.470 27,628 +0.05(+3.52%)
Jun 09, 2023 1.460 1.460 1.400 1.420 9,264 -0.03(-2.07%)
Jun 08, 2023 1.450 1.480 1.400 1.450 11,847 -0.02(-1.36%)
Jun 07, 2023 1.500 1.500 1.380 1.470 12,986 -0.01(-0.68%)
Jun 06, 2023 1.320 1.500 1.314 1.480 23,471 +0.21(+16.54%)
Jun 05, 2023 1.400 1.400 1.260 1.270 26,185 -0.07(-5.22%)
Jun 02, 2023 1.400 1.425 1.300 1.340 40,000 -0.05(-3.60%)
Jun 01, 2023 1.330 1.390 1.270 1.390 19,294 +0.06(+4.51%)
May 31, 2023 1.250 1.330 1.225 1.330 24,112 +0.12(+9.92%)
May 30, 2023 1.230 1.290 1.210 1.210 40,674 -0.04(-3.20%)
May 26, 2023 1.250 1.304 1.220 1.250 39,077 -0.01(-0.79%)
May 25, 2023 1.370 1.370 1.250 1.260 39,308 -0.11(-8.03%)
May 24, 2023 1.410 1.440 1.340 1.370 3,754 -0.03(-2.04%)
May 23, 2023 1.350 1.410 1.260 1.399 7,340 +0.14(+10.99%)
May 22, 2023 1.240 1.290 1.210 1.260 35,441 -0.01(-0.79%)
May 19, 2023 1.430 1.430 1.270 1.270 44,497 -0.12(-8.63%)
May 18, 2023 1.475 1.501 1.390 1.390 19,271 -0.05(-3.47%)
May 17, 2023 1.586 1.586 1.440 1.440 21,361 -0.04(-2.70%)
May 16, 2023 1.630 1.630 1.480 1.480 30,458 -0.05(-3.27%)
May 15, 2023 1.560 1.880 1.530 1.530 66,469 -0.07(-4.38%)
May 12, 2023 1.600 1.680 1.590 1.600 22,200 -0.02(-1.54%)
May 11, 2023 1.660 1.660 1.570 1.625 14,259 -0.03(-2.11%)
May 10, 2023 1.702 1.887 1.510 1.660 78,841 -0.04(-2.35%)
May 09, 2023 1.610 1.680 1.610 1.700 55,385 +0.11(+6.92%)
May 08, 2023 1.720 1.720 1.590 1.590 68,590 -0.09(-5.36%)
May 05, 2023 1.750 1.760 1.610 1.680 20,095 +0.00(+0.00%)
May 04, 2023 1.690 1.730 1.610 1.680 54,930 -0.06(-3.45%)
May 03, 2023 1.620 1.850 1.610 1.740 69,481 +0.13(+8.07%)
May 02, 2023 1.600 1.650 1.550 1.610 19,018 -0.02(-1.23%)
May 01, 2023 1.640 1.690 1.557 1.630 13,848 +0.08(+5.05%)
Apr 28, 2023 1.460 1.580 1.460 1.552 8,449 +0.07(+4.84%)
Apr 27, 2023 1.490 1.565 1.480 1.480 6,964 +0.03(+2.42%)
Apr 26, 2023 1.600 1.660 1.400 1.445 42,664 -0.20(-12.42%)
Apr 25, 2023 1.680 1.710 1.427 1.650 45,745 -0.04(-2.37%)
Apr 24, 2023 1.770 1.880 1.632 1.690 24,678 -0.05(-2.87%)
Apr 21, 2023 1.930 2.046 1.621 1.740 88,820 -0.14(-7.24%)
Apr 20, 2023 1.675 2.040 1.640 1.876 167,480 +0.19(+11.00%)
Apr 19, 2023 1.620 1.700 1.610 1.690 22,731 +0.07(+4.08%)
Apr 18, 2023 1.660 1.712 1.512 1.624 112,129 -0.01(-0.37%)
Apr 17, 2023 1.420 1.690 1.400 1.630 165,195 +0.22(+16.01%)
Apr 14, 2023 1.290 1.450 1.290 1.405 135,216 +0.07(+5.64%)
Apr 13, 2023 1.290 1.370 1.220 1.330 82,689 +0.09(+7.26%)
Apr 12, 2023 1.230 1.250 1.220 1.240 6,307 +0.01(+0.81%)
Apr 11, 2023 1.300 1.314 1.210 1.230 22,269 -0.06(-4.65%)
Apr 10, 2023 1.300 1.360 1.255 1.290 5,604 +0.04(+3.20%)
Apr 06, 2023 1.250 1.270 1.240 1.250 3,833 +0.00(+0.40%)
Apr 05, 2023 1.250 1.250 1.200 1.245 8,981 -0.03(-2.73%)
Apr 04, 2023 1.280 1.330 1.260 1.280 5,378 -0.02(-1.54%)
Apr 03, 2023 1.340 1.379 1.250 1.300 26,051 -0.04(-2.99%)
Mar 31, 2023 1.210 1.400 1.202 1.340 99,612 +0.11(+9.39%)
Mar 30, 2023 1.330 1.340 1.220 1.225 30,622 -0.10(-7.89%)
Mar 29, 2023 1.390 1.390 1.260 1.330 3,812 +0.00(+0.00%)
Mar 28, 2023 1.300 1.385 1.300 1.330 9,550 -0.01(-0.75%)
Mar 27, 2023 1.281 1.350 1.270 1.340 3,516 +0.03(+2.29%)
Mar 24, 2023 1.340 1.340 1.260 1.310 14,397 +0.04(+3.15%)
Mar 23, 2023 1.250 1.270 1.180 1.270 12,696 +0.02(+1.60%)
Mar 22, 2023 1.290 1.340 1.230 1.250 5,339 -0.02(-1.57%)
Mar 21, 2023 1.250 1.370 1.250 1.270 7,914 -0.03(-2.31%)
Mar 20, 2023 1.270 1.300 1.200 1.300 4,368 +0.07(+5.69%)
Mar 17, 2023 1.260 1.310 1.230 1.230 3,249 -0.02(-1.81%)
Mar 16, 2023 1.389 1.389 1.253 1.253 4,188 -0.02(-1.36%)
Mar 15, 2023 1.350 1.377 1.230 1.270 14,174 -0.04(-3.05%)
Mar 14, 2023 1.260 1.380 1.250 1.310 11,054 -0.04(-2.96%)
Mar 13, 2023 1.410 1.410 1.281 1.350 6,725 +0.01(+0.74%)
Mar 10, 2023 1.418 1.445 1.300 1.340 22,378 -0.08(-5.63%)
Mar 09, 2023 1.400 1.450 1.390 1.420 15,627 +0.01(+0.64%)
Mar 08, 2023 1.480 1.500 1.390 1.411 10,797 -0.07(-4.66%)
Mar 07, 2023 1.600 1.600 1.470 1.480 7,405 -0.02(-1.33%)
Mar 06, 2023 1.530 1.567 1.500 1.500 8,736 -0.05(-3.23%)
Mar 03, 2023 1.500 1.593 1.490 1.550 22,410 +0.04(+2.65%)
Mar 02, 2023 1.500 1.550 1.500 1.510 3,988 -0.03(-1.95%)
Mar 01, 2023 1.550 1.590 1.540 1.540 13,008 -0.09(-5.52%)
Feb 28, 2023 1.510 1.645 1.510 1.630 6,928 +0.11(+7.24%)
Feb 27, 2023 1.510 1.540 1.505 1.520 11,636 -0.03(-1.94%)
Feb 24, 2023 1.617 1.617 1.500 1.550 6,930 -0.08(-4.91%)
Feb 23, 2023 1.750 1.750 1.610 1.630 12,383 -0.07(-4.12%)
Feb 22, 2023 1.700 1.720 1.700 1.700 4,649 -0.02(-1.16%)
Feb 21, 2023 1.700 1.740 1.700 1.720 7,307 -0.03(-1.71%)
Feb 17, 2023 1.650 1.800 1.650 1.750 40,867 +0.03(+1.74%)
Feb 16, 2023 1.770 1.770 1.680 1.720 15,100 +0.02(+1.18%)
Feb 15, 2023 1.620 1.700 1.620 1.700 6,139 +0.06(+3.66%)
Feb 14, 2023 1.645 1.650 1.601 1.640 4,702 -0.01(-0.61%)
Feb 13, 2023 1.590 1.750 1.550 1.650 34,154 +0.03(+1.85%)
Feb 10, 2023 1.630 1.660 1.569 1.620 15,049 +0.01(+0.62%)
Feb 09, 2023 1.670 1.680 1.600 1.610 8,989 +0.00(+0.00%)
Feb 08, 2023 1.650 1.660 1.560 1.610 23,002 +0.01(+0.63%)
Feb 07, 2023 1.600 1.610 1.490 1.600 13,208 -0.03(-1.84%)
Feb 06, 2023 1.700 1.700 1.610 1.630 9,321 -0.05(-2.98%)
Feb 03, 2023 1.790 1.790 1.680 1.680 8,864 -0.07(-4.00%)
Feb 02, 2023 1.700 1.780 1.600 1.750 52,967 +0.11(+6.71%)
Feb 01, 2023 1.610 1.700 1.610 1.640 24,183 -0.05(-2.96%)
Jan 31, 2023 1.640 1.700 1.640 1.690 14,132 +0.00(+0.00%)
Jan 30, 2023 1.562 1.700 1.562 1.690 16,724 +0.06(+3.68%)
Jan 27, 2023 1.700 1.700 1.630 1.630 10,256 -0.08(-4.40%)
Jan 26, 2023 1.710 1.710 1.620 1.705 15,334 +0.01(+0.29%)
Jan 25, 2023 1.630 1.720 1.580 1.700 12,049 +0.05(+3.03%)
Jan 24, 2023 1.427 1.660 1.427 1.650 4,958 +0.03(+1.54%)
Jan 23, 2023 1.630 1.650 1.580 1.625 8,098 -0.00(-0.01%)
Jan 20, 2023 1.620 1.630 1.550 1.625 12,701 +0.00(+0.31%)
Jan 19, 2023 1.600 1.670 1.600 1.620 11,255 -0.03(-2.06%)
Jan 18, 2023 1.630 1.710 1.610 1.654 19,503 +0.03(+2.10%)
Jan 17, 2023 1.690 1.690 1.602 1.620 20,652 -0.02(-1.22%)
Jan 13, 2023 1.550 1.665 1.550 1.640 29,407 +0.06(+3.63%)
Jan 12, 2023 1.470 1.600 1.470 1.583 30,526 +0.05(+3.43%)
Jan 11, 2023 1.520 1.560 1.480 1.530 17,044 +0.00(+0.00%)
Jan 10, 2023 1.390 1.550 1.390 1.530 12,409 +0.09(+6.25%)
Jan 09, 2023 1.380 1.460 1.380 1.440 14,217 +0.02(+1.41%)
Jan 06, 2023 1.380 1.440 1.365 1.420 6,269 -0.02(-1.39%)
Jan 05, 2023 1.370 1.450 1.350 1.440 3,192 -0.01(-0.69%)
Jan 04, 2023 1.330 1.450 1.330 1.450 3,880 +0.04(+2.84%)
Jan 03, 2023 1.380 1.420 1.340 1.410 21,741 +0.03(+2.55%)
Dec 30, 2022 1.244 1.400 1.240 1.375 32,289 +0.02(+1.85%)
Dec 29, 2022 1.190 1.360 1.175 1.350 24,062 +0.16(+13.45%)
Dec 28, 2022 1.220 1.270 1.190 1.190 15,985 -0.05(-4.03%)
Dec 27, 2022 1.330 1.330 1.170 1.240 41,514 -0.08(-6.06%)
Dec 23, 2022 1.240 1.330 1.230 1.320 71,621 +0.03(+2.33%)
Dec 22, 2022 1.250 1.346 1.226 1.290 53,754 +0.02(+1.57%)
Dec 21, 2022 1.300 1.350 1.249 1.270 34,880 -0.03(-2.31%)
Dec 20, 2022 1.260 1.300 1.260 1.300 21,088 +0.00(+0.00%)
Dec 19, 2022 1.360 1.370 1.260 1.300 24,875 -0.10(-7.14%)
Dec 16, 2022 1.390 1.400 1.360 1.400 17,192 +0.00(+0.00%)
Dec 15, 2022 1.420 1.440 1.360 1.400 24,904 -0.05(-3.45%)
Dec 14, 2022 1.380 1.480 1.370 1.450 26,516 +0.08(+5.84%)
Dec 13, 2022 1.460 1.460 1.370 1.370 12,403 +0.00(+0.00%)
Dec 12, 2022 1.410 1.430 1.370 1.370 7,667 -0.03(-2.28%)
Dec 09, 2022 1.410 1.440 1.380 1.402 12,072 +0.01(+0.85%)
Dec 08, 2022 1.420 1.420 1.365 1.390 24,631 -0.03(-2.11%)
Dec 07, 2022 1.420 1.450 1.420 1.420 17,310 -0.05(-3.07%)
Dec 06, 2022 1.490 1.490 1.450 1.465 17,225 -0.02(-1.68%)
Dec 05, 2022 1.470 1.510 1.450 1.490 15,883 -0.04(-2.61%)
Dec 02, 2022 1.500 1.550 1.500 1.530 12,859 +0.03(+2.00%)
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.