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

Achieve Life Sciences Inc (NQ: ACHV )

4.680 -0.050 (-1.06%)
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 (%)
Dec 31, 2020 8.100 8.100 8.100 108,316 -0.10(-1.22%)
Dec 30, 2020 7.880 8.280 7.880 8.200 108,316 +0.33(+4.19%)
Dec 29, 2020 8.140 8.304 7.690 7.870 173,104 -0.27(-3.32%)
Dec 28, 2020 8.220 8.590 8.020 8.140 259,854 +0.16(+2.01%)
Dec 24, 2020 8.060 8.090 7.760 7.980 77,300 -0.08(-0.99%)
Dec 23, 2020 7.690 8.249 7.690 8.060 206,048 +0.45(+5.91%)
Dec 22, 2020 7.830 7.950 7.610 7.610 155,068 -0.16(-2.06%)
Dec 21, 2020 7.500 7.810 7.320 7.770 153,612 +0.31(+4.16%)
Dec 18, 2020 7.750 7.820 7.450 7.460 191,800 -0.16(-2.10%)
Dec 17, 2020 7.950 8.006 7.610 7.620 162,590 -0.32(-4.03%)
Dec 16, 2020 7.900 8.180 7.700 7.940 149,477 +0.04(+0.51%)
Dec 15, 2020 7.920 7.990 7.730 7.900 136,052 +0.04(+0.51%)
Dec 14, 2020 7.710 7.910 7.600 7.860 143,897 +0.17(+2.21%)
Dec 11, 2020 7.650 7.820 7.500 7.690 131,300 +0.01(+0.13%)
Dec 10, 2020 7.630 7.770 7.430 7.680 142,689 +0.01(+0.13%)
Dec 09, 2020 7.840 7.890 7.450 7.670 280,584 -0.09(-1.16%)
Dec 08, 2020 7.660 7.820 7.570 7.760 308,061 +0.13(+1.70%)
Dec 07, 2020 7.300 7.800 7.280 7.630 595,909 +0.39(+5.39%)
Dec 04, 2020 7.250 7.390 7.130 7.240 437,500 +0.06(+0.84%)
Dec 03, 2020 7.450 7.450 7.150 7.180 1,573,062 -0.41(-5.40%)
Dec 02, 2020 8.400 8.490 7.520 7.590 548,224 -1.00(-11.64%)
Dec 01, 2020 8.640 8.640 8.180 8.590 175,531 -0.03(-0.35%)
Nov 30, 2020 8.800 8.950 8.400 8.620 194,774 -0.48(-5.27%)
Nov 27, 2020 9.100 9.480 8.830 9.100 65,500 +0.03(+0.33%)
Nov 25, 2020 8.800 9.271 8.800 9.070 40,800 +0.14(+1.57%)
Nov 24, 2020 9.260 9.340 8.780 8.930 68,821 -0.34(-3.67%)
Nov 23, 2020 9.190 9.500 8.870 9.270 125,979 +0.19(+2.09%)
Nov 20, 2020 8.960 9.165 8.550 9.080 189,600 +0.08(+0.89%)
Nov 19, 2020 9.250 9.460 8.560 9.000 158,922 -0.25(-2.70%)
Nov 18, 2020 9.310 9.840 9.240 9.250 183,169 -0.10(-1.07%)
Nov 17, 2020 10.20 10.24 9.010 9.350 433,744 -1.01(-9.75%)
Nov 16, 2020 9.010 10.50 8.900 10.36 1,463,987 +0.65(+6.69%)
Nov 13, 2020 9.150 10.22 8.904 9.710 379,700 +0.67(+7.41%)
Nov 12, 2020 9.250 9.800 8.710 9.040 193,221 -0.40(-4.24%)
Nov 11, 2020 8.620 10.40 8.560 9.440 1,188,547 +0.82(+9.51%)
Nov 10, 2020 7.990 8.660 7.780 8.620 77,312 +0.62(+7.75%)
Nov 09, 2020 8.370 8.610 7.920 8.000 60,533 -0.21(-2.56%)
Nov 06, 2020 8.460 8.628 8.190 8.210 40,800 -0.34(-3.98%)
Nov 05, 2020 8.220 8.830 8.050 8.550 72,172 +0.43(+5.30%)
Nov 04, 2020 8.100 8.400 8.070 8.120 29,532 +0.03(+0.37%)
Nov 03, 2020 8.070 8.150 7.970 8.090 24,682 +0.20(+2.53%)
Nov 02, 2020 7.860 8.280 7.800 7.890 57,022 +0.03(+0.38%)
Oct 30, 2020 7.940 8.086 7.660 7.860 60,100 -0.31(-3.79%)
Oct 29, 2020 8.130 8.320 7.840 8.170 34,436 -0.01(-0.12%)
Oct 28, 2020 8.000 8.230 7.740 8.180 48,409 +0.00(+0.00%)
Oct 27, 2020 8.380 8.500 8.030 8.180 48,075 -0.18(-2.15%)
Oct 26, 2020 8.520 8.850 8.250 8.360 40,912 -0.50(-5.64%)
Oct 23, 2020 9.100 9.100 8.760 8.860 21,800 -0.12(-1.34%)
Oct 22, 2020 8.680 9.090 8.680 8.980 36,164 +0.23(+2.63%)
Oct 21, 2020 8.430 9.130 8.400 8.750 55,563 +0.30(+3.55%)
Oct 20, 2020 8.410 8.500 8.250 8.450 45,696 -0.06(-0.71%)
Oct 19, 2020 8.940 9.090 8.470 8.510 61,165 -0.39(-4.38%)
Oct 16, 2020 8.750 9.130 8.610 8.900 48,500 +0.13(+1.48%)
Oct 15, 2020 8.700 8.950 8.700 8.770 43,753 -0.15(-1.68%)
Oct 14, 2020 9.280 9.490 8.840 8.920 84,044 -0.38(-4.09%)
Oct 13, 2020 9.780 9.930 9.290 9.300 93,308 -0.48(-4.91%)
Oct 12, 2020 9.610 10.10 9.610 9.780 203,565 +0.16(+1.66%)
Oct 09, 2020 9.820 9.870 9.460 9.620 60,500 -0.25(-2.53%)
Oct 08, 2020 9.270 10.10 9.110 9.870 149,924 +0.66(+7.17%)
Oct 07, 2020 8.820 9.760 8.820 9.210 193,984 +0.63(+7.34%)
Oct 06, 2020 8.720 8.850 8.510 8.580 90,646 -0.08(-0.92%)
Oct 05, 2020 8.520 8.970 8.450 8.660 113,313 +0.25(+2.97%)
Oct 02, 2020 8.740 8.740 8.250 8.410 133,800 -0.16(-1.87%)
Oct 01, 2020 8.300 8.750 8.270 8.570 169,195 +0.20(+2.39%)
Sep 30, 2020 8.600 8.760 8.210 8.370 86,661 -0.34(-3.90%)
Sep 29, 2020 8.800 8.830 8.470 8.710 94,894 -0.13(-1.47%)
Sep 28, 2020 9.280 9.320 8.660 8.840 140,374 -0.32(-3.49%)
Sep 25, 2020 8.600 9.330 8.260 9.160 90,500 +0.52(+6.02%)
Sep 24, 2020 8.690 8.910 8.260 8.640 112,822 -0.29(-3.25%)
Sep 23, 2020 9.500 9.690 8.830 8.930 147,493 -0.50(-5.30%)
Sep 22, 2020 9.180 9.440 8.800 9.430 117,415 +0.15(+1.62%)
Sep 21, 2020 9.450 9.840 9.180 9.280 278,653 -0.95(-9.29%)
Sep 18, 2020 13.12 13.48 10.13 10.23 1,813,300 -0.74(-6.75%)
Sep 17, 2020 10.39 11.20 9.650 10.97 621,826 +0.99(+9.92%)
Sep 16, 2020 10.01 10.44 9.880 9.980 228,575 +0.08(+0.81%)
Sep 15, 2020 9.030 10.06 8.730 9.900 321,329 +0.94(+10.49%)
Sep 14, 2020 8.070 8.970 8.070 8.960 163,635 +0.98(+12.28%)
Sep 11, 2020 8.080 8.330 7.720 7.980 198,000 -0.07(-0.87%)
Sep 10, 2020 7.350 8.400 7.320 8.050 217,155 +0.74(+10.12%)
Sep 09, 2020 7.550 7.640 7.270 7.310 189,694 -0.24(-3.18%)
Sep 08, 2020 7.510 7.700 7.100 7.550 123,916 +0.19(+2.58%)
Sep 04, 2020 7.250 7.542 6.850 7.360 254,900 -0.03(-0.41%)
Sep 03, 2020 7.700 7.750 7.150 7.390 252,371 -0.25(-3.27%)
Sep 02, 2020 7.710 7.980 7.520 7.640 216,448 -0.18(-2.30%)
Sep 01, 2020 8.090 8.160 7.680 7.820 218,625 -0.35(-4.28%)
Aug 31, 2020 8.040 8.330 7.920 8.170 137,423 +0.02(+0.25%)
Aug 28, 2020 7.830 8.160 7.680 8.150 160,500 +0.23(+2.90%)
Aug 27, 2020 8.040 8.220 7.720 7.920 284,294 -0.19(-2.34%)
Aug 26, 2020 8.520 8.650 8.050 8.110 210,835 -0.50(-5.81%)
Aug 25, 2020 7.900 8.750 7.710 8.610 308,504 +0.67(+8.44%)
Aug 24, 2020 8.500 8.500 7.810 7.940 396,171 -0.51(-6.04%)
Aug 21, 2020 8.860 8.940 8.350 8.450 331,500 -0.35(-3.98%)
Aug 20, 2020 8.530 9.050 8.270 8.800 624,515 +0.18(+2.09%)
Aug 19, 2020 8.920 8.970 8.550 8.620 435,990 -0.41(-4.54%)
Aug 18, 2020 9.130 9.180 8.800 9.030 264,469 -0.21(-2.27%)
Aug 17, 2020 9.420 9.440 9.010 9.240 233,475 +0.07(+0.76%)
Aug 14, 2020 8.880 9.210 8.550 9.170 254,700 +0.30(+3.38%)
Aug 13, 2020 9.280 9.290 8.610 8.870 377,298 -0.40(-4.31%)
Aug 12, 2020 10.25 10.39 9.240 9.270 342,026 -0.57(-5.79%)
Aug 11, 2020 11.06 11.08 9.800 9.840 343,573 -1.29(-11.59%)
Aug 10, 2020 10.78 11.42 10.75 11.13 295,978 +0.14(+1.27%)
Aug 07, 2020 10.92 11.74 10.51 10.99 910,200 -0.71(-6.07%)
Aug 06, 2020 11.47 11.72 10.88 11.70 307,136 -0.03(-0.26%)
Aug 05, 2020 10.98 11.90 10.60 11.73 568,578 +1.00(+9.32%)
Aug 04, 2020 11.04 11.31 10.54 10.73 845,902 -0.99(-8.45%)
Aug 03, 2020 13.01 13.14 11.50 11.72 892,972 -1.91(-14.01%)
Jul 31, 2020 17.21 18.26 12.00 13.63 8,532,400 +13.03(+2171.67%)
Jul 30, 2020 0.7300 0.8300 0.5800 0.6000 69,511,024 -0.10(-14.29%)
Jul 29, 2020 0.8000 0.8900 0.6200 0.7000 91,109,272 +0.13(+22.81%)
Jul 28, 2020 0.5000 0.6100 0.4700 0.5700 17,409,244 +0.08(+16.88%)
Jul 27, 2020 0.5140 0.5183 0.4621 0.4877 3,875,206 -0.00(-0.39%)
Jul 24, 2020 0.4600 0.5169 0.4400 0.4896 6,295,500 +0.03(+5.52%)
Jul 23, 2020 0.5033 0.5197 0.4500 0.4640 7,139,439 -0.05(-10.18%)
Jul 22, 2020 0.5988 0.6700 0.4803 0.5166 30,074,162 -0.02(-4.33%)
Jul 21, 2020 0.4400 0.5500 0.4400 0.5400 17,790,116 +0.11(+24.94%)
Jul 20, 2020 0.4399 0.4475 0.4100 0.4322 2,313,090 +0.00(+0.98%)
Jul 17, 2020 0.3987 0.4399 0.3927 0.4280 3,202,500 +0.03(+7.00%)
Jul 16, 2020 0.3800 0.4000 0.3800 0.4000 1,128,900 +0.01(+3.07%)
Jul 15, 2020 0.4000 0.4000 0.3831 0.3881 1,474,400 -0.01(-2.98%)
Jul 14, 2020 0.3900 0.4000 0.3700 0.4000 3,707,949 +0.02(+5.26%)
Jul 13, 2020 0.4000 0.4000 0.3800 0.3800 3,794,262 -0.02(-4.52%)
Jul 10, 2020 0.4100 0.4100 0.3950 0.3980 1,802,000 -0.01(-3.59%)
Jul 09, 2020 0.4126 0.4200 0.3920 0.4128 3,275,620 +0.00(+0.63%)
Jul 08, 2020 0.4660 0.4660 0.4029 0.4102 6,680,164 -0.01(-3.05%)
Jul 07, 2020 0.4100 0.4580 0.4050 0.4231 6,161,606 +0.02(+5.77%)
Jul 06, 2020 0.4100 0.4300 0.4000 0.4000 4,105,841 +0.00(+0.40%)
Jul 02, 2020 0.3954 0.4076 0.3840 0.3984 2,262,700 -0.00(-0.13%)
Jul 01, 2020 0.4050 0.4050 0.3852 0.3989 1,697,662 +0.00(+0.48%)
Jun 30, 2020 0.3850 0.4030 0.3712 0.3970 2,826,810 +0.01(+2.32%)
Jun 29, 2020 0.4299 0.4300 0.3805 0.3880 7,202,420 -0.02(-6.01%)
Jun 26, 2020 0.4245 0.4245 0.4050 0.4128 761,700 -0.00(-0.77%)
Jun 25, 2020 0.4148 0.4200 0.4000 0.4160 498,551 +0.01(+2.44%)
Jun 24, 2020 0.4011 0.4200 0.4008 0.4061 563,820 -0.01(-3.31%)
Jun 23, 2020 0.4200 0.4200 0.4000 0.4200 1,297,408 +0.00(+1.03%)
Jun 22, 2020 0.4206 0.4206 0.4050 0.4157 403,185 +0.01(+1.99%)
Jun 19, 2020 0.4200 0.4299 0.4076 0.4076 551,300 -0.02(-3.57%)
Jun 18, 2020 0.4262 0.4300 0.4079 0.4227 911,148 -0.00(-1.03%)
Jun 17, 2020 0.4200 0.4500 0.4010 0.4271 1,120,003 -0.01(-2.27%)
Jun 16, 2020 0.4400 0.4500 0.4226 0.4370 607,562 +0.02(+4.05%)
Jun 15, 2020 0.4100 0.4400 0.4000 0.4200 791,903 +0.01(+2.44%)
Jun 12, 2020 0.4400 0.4524 0.4100 0.4100 934,100 -0.00(-0.32%)
Jun 11, 2020 0.4400 0.4730 0.4030 0.4113 2,129,816 -0.05(-10.59%)
Jun 10, 2020 0.4700 0.5800 0.4400 0.4600 4,559,973 +0.01(+2.22%)
Jun 09, 2020 0.4800 0.4800 0.4300 0.4500 1,646,301 -0.02(-4.26%)
Jun 08, 2020 0.4700 0.4700 0.4400 0.4700 1,597,416 -0.00(-0.40%)
Jun 05, 2020 0.4600 0.4793 0.4500 0.4719 2,176,100 +0.02(+4.87%)
Jun 04, 2020 0.4200 0.4500 0.4100 0.4500 1,666,424 +0.03(+7.14%)
Jun 03, 2020 0.4200 0.4200 0.4100 0.4200 456,003 +0.00(+0.00%)
Jun 02, 2020 0.4300 0.4400 0.4100 0.4200 602,676 +0.01(+1.35%)
Jun 01, 2020 0.4173 0.4173 0.4030 0.4144 317,880 +0.01(+1.49%)
May 29, 2020 0.4095 0.4121 0.4000 0.4083 307,100 +0.00(+0.69%)
May 28, 2020 0.4190 0.4200 0.4055 0.4055 247,899 -0.00(-1.10%)
May 27, 2020 0.4300 0.4300 0.4100 0.4100 487,745 -0.01(-2.36%)
May 26, 2020 0.4274 0.4300 0.4111 0.4199 459,552 +0.00(+0.96%)
May 22, 2020 0.4500 0.4500 0.4001 0.4159 842,600 +0.01(+1.44%)
May 21, 2020 0.4012 0.4151 0.3860 0.4100 542,462 +0.01(+3.33%)
May 20, 2020 0.4100 0.4100 0.3820 0.3968 447,176 -0.00(-0.80%)
May 19, 2020 0.3900 0.4000 0.3800 0.4000 431,023 +0.02(+5.26%)
May 18, 2020 0.3833 0.3900 0.3700 0.3800 625,759 +0.02(+4.11%)
May 15, 2020 0.3850 0.3850 0.3599 0.3650 856,300 -0.03(-6.41%)
May 14, 2020 0.3950 0.4200 0.3401 0.3900 1,035,956 -0.00(-1.24%)
May 13, 2020 0.4300 0.4500 0.3300 0.3949 1,378,035 -0.04(-8.16%)
May 12, 2020 0.4599 0.4599 0.4200 0.4300 477,605 -0.02(-4.44%)
May 11, 2020 0.4300 0.4625 0.4300 0.4500 1,007,070 +0.03(+7.14%)
May 08, 2020 0.4200 0.4400 0.4000 0.4200 1,609,500 +0.00(+0.00%)
May 07, 2020 0.4284 0.4300 0.4000 0.4200 311,887 +0.01(+2.44%)
May 06, 2020 0.4500 0.4500 0.4000 0.4100 600,465 -0.03(-6.97%)
May 05, 2020 0.4560 0.4800 0.4310 0.4407 688,035 -0.02(-4.20%)
May 04, 2020 0.4600 0.4600 0.4200 0.4600 644,269 +0.00(+0.02%)
May 01, 2020 0.3900 0.4600 0.3780 0.4599 2,608,000 +0.04(+9.03%)
Apr 30, 2020 0.4195 0.4300 0.4016 0.4218 1,143,786 +0.00(+0.45%)
Apr 29, 2020 0.4400 0.4400 0.4011 0.4199 523,438 +0.00(+0.62%)
Apr 28, 2020 0.4500 0.4500 0.4000 0.4173 434,628 +0.01(+3.55%)
Apr 27, 2020 0.3900 0.4270 0.3802 0.4030 1,264,089 +0.02(+6.05%)
Apr 24, 2020 0.3400 0.3980 0.3400 0.3800 2,283,400 +0.04(+10.21%)
Apr 23, 2020 0.3700 0.3700 0.3301 0.3448 408,713 -0.01(-2.38%)
Apr 22, 2020 0.3700 0.3799 0.3411 0.3532 530,662 -0.01(-1.86%)
Apr 21, 2020 0.3900 0.3900 0.3400 0.3599 581,216 -0.02(-5.29%)
Apr 20, 2020 0.3500 0.3830 0.3500 0.3800 752,293 +0.03(+8.57%)
Apr 17, 2020 0.3500 0.3600 0.3400 0.3500 359,900 +0.01(+2.94%)
Apr 16, 2020 0.3500 0.3700 0.3400 0.3400 429,000 -0.02(-5.56%)
Apr 15, 2020 0.3500 0.3800 0.3400 0.3600 671,192 +0.01(+2.86%)
Apr 14, 2020 0.3400 0.3500 0.3300 0.3500 409,935 +0.01(+2.94%)
Apr 13, 2020 0.3200 0.3400 0.3100 0.3400 248,274 +0.02(+5.59%)
Apr 09, 2020 0.3340 0.3400 0.3100 0.3220 400,700 -0.01(-2.60%)
Apr 08, 2020 0.3283 0.3400 0.3163 0.3306 275,269 +0.00(+0.18%)
Apr 07, 2020 0.3300 0.3400 0.3200 0.3300 555,677 +0.00(+0.00%)
Apr 06, 2020 0.3100 0.3800 0.3100 0.3300 2,637,715 +0.01(+4.43%)
Apr 03, 2020 0.3125 0.3231 0.3001 0.3160 428,300 +0.00(+1.12%)
Apr 02, 2020 0.3200 0.3300 0.3125 0.3125 351,547 -0.01(-1.91%)
Apr 01, 2020 0.3258 0.3390 0.3000 0.3186 541,027 -0.01(-2.54%)
Mar 31, 2020 0.3082 0.3500 0.3045 0.3269 800,291 +0.02(+5.45%)
Mar 30, 2020 0.3100 0.3100 0.3000 0.3100 373,695 -0.00(-1.27%)
Mar 27, 2020 0.3000 0.3149 0.2775 0.3140 531,600 +0.02(+7.17%)
Mar 26, 2020 0.3193 0.3250 0.2850 0.2930 672,528 -0.01(-2.33%)
Mar 25, 2020 0.2900 0.3361 0.2900 0.3000 1,181,759 +0.01(+3.45%)
Mar 24, 2020 0.2900 0.3100 0.2700 0.2900 1,179,422 +0.00(+0.28%)
Mar 23, 2020 0.2970 0.2980 0.2799 0.2892 340,038 -0.01(-3.28%)
Mar 20, 2020 0.3000 0.3300 0.2850 0.2990 1,264,400 -0.00(-0.33%)
Mar 19, 2020 0.3100 0.3400 0.2800 0.3000 1,222,281 -0.00(-0.50%)
Mar 18, 2020 0.3000 0.3499 0.2851 0.3015 2,014,790 +0.03(+11.46%)
Mar 17, 2020 0.2750 0.2839 0.2500 0.2705 888,192 +0.04(+17.61%)
Mar 16, 2020 0.2800 0.3000 0.2300 0.2300 1,545,257 -0.08(-25.54%)
Mar 13, 2020 0.3600 0.3780 0.3000 0.3089 1,173,000 -0.04(-11.79%)
Mar 12, 2020 0.3700 0.3930 0.3400 0.3502 944,898 -0.07(-15.86%)
Mar 11, 2020 0.4400 0.4400 0.3700 0.4162 973,265 -0.01(-3.21%)
Mar 10, 2020 0.4300 0.4500 0.4100 0.4300 322,637 +0.00(+0.00%)
Mar 09, 2020 0.4600 0.4600 0.4000 0.4300 590,549 -0.04(-8.49%)
Mar 06, 2020 0.5000 0.5000 0.4600 0.4699 524,900 -0.02(-4.10%)
Mar 05, 2020 0.4900 0.5100 0.4800 0.4900 550,604 -0.01(-2.00%)
Mar 04, 2020 0.5000 0.5200 0.4800 0.5000 696,146 -0.00(-0.68%)
Mar 03, 2020 0.5400 0.5723 0.4900 0.5034 900,494 -0.03(-5.02%)
Mar 02, 2020 0.4900 0.5500 0.4500 0.5300 1,732,809 +0.05(+10.42%)
Feb 28, 2020 0.4500 0.4850 0.4160 0.4800 1,187,500 +0.01(+2.96%)
Feb 27, 2020 0.4722 0.4850 0.4310 0.4662 1,619,735 -0.02(-4.86%)
Feb 26, 2020 0.5300 0.5400 0.4800 0.4900 2,358,191 -0.03(-5.77%)
Feb 25, 2020 0.5600 0.6200 0.5100 0.5200 9,141,047 +0.02(+4.42%)
Feb 24, 2020 0.5000 0.5150 0.4825 0.4980 520,616 -0.00(-0.40%)
Feb 21, 2020 0.4820 0.5150 0.4820 0.5000 479,700 +0.00(+0.60%)
Feb 20, 2020 0.5111 0.5200 0.4775 0.4970 1,458,925 -0.01(-2.76%)
Feb 19, 2020 0.5150 0.5338 0.5000 0.5111 673,209 -0.01(-1.99%)
Feb 18, 2020 0.5291 0.5291 0.5131 0.5215 425,053 -0.01(-1.44%)
Feb 14, 2020 0.5200 0.5450 0.5055 0.5291 994,900 +0.01(+1.77%)
Feb 13, 2020 0.5150 0.5199 0.5012 0.5199 672,517 -0.01(-0.99%)
Feb 12, 2020 0.5300 0.5344 0.5150 0.5251 659,245 -0.00(-0.66%)
Feb 11, 2020 0.5226 0.5357 0.5110 0.5286 993,899 +0.01(+1.15%)
Feb 10, 2020 0.5310 0.5400 0.5100 0.5226 1,177,927 -0.02(-3.22%)
Feb 07, 2020 0.5630 0.5639 0.5213 0.5400 2,112,300 -0.04(-6.90%)
Feb 06, 2020 0.6100 0.6200 0.5700 0.5800 2,919,727 -0.02(-3.33%)
Feb 05, 2020 0.6099 0.6200 0.5810 0.6000 1,988,583 +0.00(+0.00%)
Feb 04, 2020 0.5800 0.6200 0.5700 0.6000 3,634,712 +0.03(+4.53%)
Feb 03, 2020 0.5797 0.5820 0.5530 0.5740 1,139,042 +0.01(+2.23%)
Jan 31, 2020 0.5528 0.5800 0.5500 0.5615 688,700 +0.01(+1.89%)
Jan 30, 2020 0.5800 0.5899 0.5500 0.5511 898,441 -0.02(-3.82%)
Jan 29, 2020 0.5750 0.6000 0.5651 0.5730 1,021,169 +0.01(+2.32%)
Jan 28, 2020 0.5600 0.5700 0.5600 0.5600 687,371 -0.00(-0.88%)
Jan 27, 2020 0.5520 0.5872 0.5500 0.5650 1,282,649 -0.00(-0.14%)
Jan 24, 2020 0.5800 0.6099 0.5502 0.5658 2,440,200 -0.02(-4.10%)
Jan 23, 2020 0.5900 0.6400 0.5600 0.5900 4,578,081 -0.01(-1.67%)
Jan 22, 2020 0.6100 0.6300 0.5900 0.6000 1,401,227 -0.01(-2.12%)
Jan 21, 2020 0.6300 0.6341 0.5920 0.6130 2,394,597 -0.02(-3.89%)
Jan 17, 2020 0.6300 0.6699 0.6140 0.6378 6,803,900 +0.04(+6.30%)
Jan 16, 2020 0.5600 0.6200 0.5500 0.6000 4,940,462 +0.05(+9.09%)
Jan 15, 2020 0.5680 0.5795 0.5400 0.5500 1,428,391 -0.02(-4.13%)
Jan 14, 2020 0.5899 0.5899 0.5700 0.5737 1,199,380 +0.00(+0.65%)
Jan 13, 2020 0.6600 0.6800 0.5400 0.5700 4,552,915 -0.05(-7.32%)
Jan 10, 2020 0.5720 0.6300 0.5655 0.6150 5,464,000 +0.06(+9.86%)
Jan 09, 2020 0.5700 0.6000 0.5550 0.5598 4,072,100 -0.00(-0.04%)
Jan 08, 2020 0.5600 0.5800 0.5100 0.5600 1,274,250 +0.01(+1.82%)
Jan 07, 2020 0.5800 0.5800 0.5301 0.5500 1,890,610 -0.03(-5.17%)
Jan 06, 2020 0.5600 0.6000 0.5500 0.5800 4,864,521 +0.02(+4.22%)
Jan 03, 2020 0.5200 0.5620 0.5050 0.5565 4,032,300 +0.04(+7.02%)
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.