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

Edesa Biotech Inc (NQ: EDSA )

4.330 -0.070 (-1.59%)
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 (%)
Feb 28, 2022 3.560 3.770 3.560 3.710 58,082 +0.06(+1.64%)
Feb 25, 2022 3.560 3.750 3.463 3.650 62,647 +0.12(+3.40%)
Feb 24, 2022 2.960 3.560 2.960 3.530 78,431 +0.32(+9.97%)
Feb 23, 2022 3.350 3.425 3.150 3.210 71,713 -0.15(-4.46%)
Feb 22, 2022 3.540 3.540 3.238 3.360 98,159 -0.16(-4.55%)
Feb 18, 2022 3.520 0 -0.22(-5.88%)
Feb 17, 2022 3.850 3.950 3.700 3.740 57,709 -0.03(-0.80%)
Feb 16, 2022 3.990 3.990 3.630 3.770 53,101 -0.25(-6.22%)
Feb 15, 2022 3.880 4.100 3.840 4.020 31,881 +0.21(+5.51%)
Feb 14, 2022 3.850 3.970 3.700 3.810 93,783 -0.08(-2.06%)
Feb 11, 2022 4.170 4.310 3.850 3.890 62,731 -0.25(-6.04%)
Feb 10, 2022 4.420 4.420 4.100 4.140 44,253 -0.14(-3.27%)
Feb 09, 2022 4.160 4.390 4.090 4.280 41,773 +0.16(+3.88%)
Feb 08, 2022 4.204 4.271 4.090 4.120 32,879 -0.10(-2.37%)
Feb 07, 2022 4.190 4.310 4.080 4.220 31,944 +0.02(+0.48%)
Feb 04, 2022 4.050 4.200 4.050 4.200 35,844 +0.13(+3.19%)
Feb 03, 2022 4.150 4.162 4.070 41,583 -0.14(-3.33%)
Feb 02, 2022 4.510 4.550 4.150 4.210 37,611 -0.25(-5.61%)
Feb 01, 2022 4.110 4.490 4.110 4.460 56,940 +0.32(+7.73%)
Jan 31, 2022 3.700 4.140 97,075 +0.44(+11.89%)
Jan 28, 2022 3.750 3.750 3.600 3.700 103,273 +0.00(+0.00%)
Jan 27, 2022 4.100 4.153 3.680 3.700 150,482 -0.40(-9.76%)
Jan 26, 2022 4.390 4.550 4.060 4.100 117,785 -0.19(-4.43%)
Jan 25, 2022 4.250 4.330 4.100 4.290 110,728 -0.07(-1.61%)
Jan 24, 2022 4.290 4.440 3.870 4.360 183,562 +0.01(+0.23%)
Jan 21, 2022 4.420 4.510 4.250 4.350 127,510 -0.11(-2.47%)
Jan 20, 2022 4.600 4.738 4.440 4.460 155,698 -0.18(-3.88%)
Jan 19, 2022 4.850 5.000 4.500 4.640 131,521 -0.23(-4.72%)
Jan 18, 2022 5.200 5.251 4.750 4.870 201,772 -0.39(-7.41%)
Jan 14, 2022 5.260 0 +0.06(+1.15%)
Jan 13, 2022 5.985 5.985 5.200 5.200 374,905 -0.47(-8.29%)
Jan 12, 2022 5.620 5.777 5.485 5.670 59,891 +0.12(+2.16%)
Jan 11, 2022 5.480 5.600 5.350 5.550 83,228 +0.13(+2.40%)
Jan 10, 2022 5.350 5.430 5.200 5.420 21,337 +0.04(+0.74%)
Jan 07, 2022 5.200 5.400 5.107 5.380 107,761 +0.09(+1.70%)
Jan 06, 2022 5.570 5.830 5.215 5.290 284,291 -0.23(-4.17%)
Jan 05, 2022 5.760 5.870 5.460 5.520 107,777 -0.23(-4.00%)
Jan 04, 2022 6.000 6.150 5.625 5.750 63,605 -0.22(-3.69%)
Jan 03, 2022 5.640 6.000 5.500 5.970 58,530 +0.34(+6.04%)
Dec 31, 2021 5.590 5.835 5.590 5.630 70,433 +0.03(+0.54%)
Dec 30, 2021 5.780 5.980 5.530 5.600 153,941 -0.12(-2.10%)
Dec 29, 2021 5.520 6.000 5.520 5.720 99,876 -0.16(-2.72%)
Dec 28, 2021 6.010 6.175 5.730 5.880 99,030 -0.21(-3.45%)
Dec 27, 2021 6.480 6.490 6.010 6.090 90,580 -0.38(-5.87%)
Dec 23, 2021 6.090 6.500 6.030 6.470 129,719 +0.35(+5.72%)
Dec 22, 2021 5.830 6.420 5.730 6.120 192,489 +0.30(+5.15%)
Dec 21, 2021 5.680 5.850 5.610 5.820 72,006 +0.13(+2.28%)
Dec 20, 2021 6.140 6.150 5.510 5.690 201,065 -0.02(-0.35%)
Dec 17, 2021 5.280 5.734 5.210 5.710 119,576 +0.40(+7.53%)
Dec 16, 2021 5.430 5.520 5.210 5.310 93,244 -0.03(-0.56%)
Dec 15, 2021 5.140 5.430 5.050 5.340 78,334 +0.17(+3.29%)
Dec 14, 2021 5.260 5.370 5.100 5.170 118,098 -0.20(-3.72%)
Dec 13, 2021 5.330 5.540 5.040 5.370 146,949 -0.06(-1.10%)
Dec 10, 2021 5.680 5.690 5.400 5.430 125,039 -0.14(-2.51%)
Dec 09, 2021 5.890 6.110 5.509 5.570 96,699 -0.32(-5.43%)
Dec 08, 2021 5.610 5.990 5.580 5.890 123,735 +0.23(+4.06%)
Dec 07, 2021 5.510 5.800 5.500 5.660 95,474 +0.27(+5.01%)
Dec 06, 2021 5.490 5.490 5.000 5.390 153,116 +0.04(+0.75%)
Dec 03, 2021 5.700 5.710 5.300 5.350 185,390 -0.36(-6.30%)
Dec 02, 2021 5.690 5.790 5.540 5.710 94,856 -0.02(-0.35%)
Dec 01, 2021 6.340 6.380 5.720 5.730 343,435 -0.59(-9.34%)
Nov 30, 2021 6.500 6.530 6.100 6.320 126,815 -0.13(-2.02%)
Nov 29, 2021 6.610 6.720 6.330 6.450 100,474 -0.09(-1.38%)
Nov 26, 2021 6.700 6.800 6.280 6.540 124,486 -0.12(-1.80%)
Nov 24, 2021 6.180 6.660 6.080 6.660 115,758 +0.43(+6.90%)
Nov 23, 2021 6.320 6.440 6.150 6.230 182,755 -0.16(-2.50%)
Nov 22, 2021 6.660 6.660 6.300 6.390 284,573 -0.28(-4.20%)
Nov 19, 2021 6.620 6.730 6.510 6.670 49,831 +0.09(+1.37%)
Nov 18, 2021 6.800 6.640 6.580 6.580 60,565 -0.17(-2.52%)
Nov 17, 2021 6.750 6.970 6.750 6.750 92,358 -0.04(-0.59%)
Nov 16, 2021 6.750 6.860 6.620 6.790 146,674 -0.07(-1.02%)
Nov 15, 2021 6.920 6.995 6.780 6.860 105,377 -0.10(-1.44%)
Nov 12, 2021 7.050 7.160 6.770 6.960 186,255 -0.08(-1.14%)
Nov 11, 2021 7.200 7.330 7.000 7.040 98,578 -0.13(-1.81%)
Nov 10, 2021 7.350 7.170 167,176 -0.26(-3.50%)
Nov 09, 2021 7.540 7.855 7.320 7.430 152,008 -0.15(-1.98%)
Nov 08, 2021 7.570 7.730 7.540 7.580 106,466 -0.02(-0.26%)
Nov 05, 2021 8.400 8.400 7.590 7.600 355,839 -0.94(-11.01%)
Nov 04, 2021 8.680 8.680 8.310 8.540 223,187 -0.05(-0.58%)
Nov 03, 2021 8.680 8.950 8.500 8.590 169,336 -0.06(-0.69%)
Nov 02, 2021 8.480 8.650 8.260 8.650 134,263 +0.16(+1.88%)
Nov 01, 2021 8.290 8.650 8.390 8.490 192,328 +0.27(+3.28%)
Oct 29, 2021 7.940 8.287 7.880 8.220 174,945 +0.26(+3.27%)
Oct 28, 2021 7.850 8.010 7.960 136,841 +0.11(+1.40%)
Oct 27, 2021 7.750 8.050 7.720 7.850 263,230 +0.13(+1.68%)
Oct 26, 2021 7.910 7.720 277,528 -0.26(-3.26%)
Oct 25, 2021 7.690 8.010 7.500 7.980 264,498 +0.28(+3.64%)
Oct 22, 2021 8.020 8.027 7.650 7.700 250,302 -0.44(-5.41%)
Oct 21, 2021 8.160 8.400 8.020 8.140 435,740 +0.01(+0.12%)
Oct 20, 2021 8.140 8.250 7.940 8.130 296,333 -0.09(-1.09%)
Oct 19, 2021 8.810 8.850 8.000 8.220 6,038,903 +0.48(+6.20%)
Oct 18, 2021 7.780 7.880 7.580 7.740 127,122 -0.07(-0.90%)
Oct 15, 2021 8.220 8.250 7.700 7.810 223,584 -0.39(-4.76%)
Oct 14, 2021 8.080 8.300 7.950 8.200 235,244 +0.16(+1.99%)
Oct 13, 2021 7.790 8.132 7.650 8.040 275,664 +0.34(+4.42%)
Oct 12, 2021 7.570 7.747 7.510 7.700 154,351 +0.04(+0.52%)
Oct 11, 2021 7.630 7.930 7.550 7.660 209,010 -0.01(-0.13%)
Oct 08, 2021 7.350 7.832 7.240 7.670 299,532 +0.36(+4.92%)
Oct 07, 2021 7.110 7.377 7.000 7.310 198,684 +0.16(+2.24%)
Oct 06, 2021 7.040 7.270 6.960 7.150 257,613 +0.04(+0.56%)
Oct 05, 2021 7.030 7.250 6.900 7.110 313,886 -0.06(-0.84%)
Oct 04, 2021 6.950 7.240 6.720 7.170 375,978 +0.27(+3.91%)
Oct 01, 2021 7.380 7.590 6.610 6.900 802,944 -0.48(-6.50%)
Sep 30, 2021 7.340 7.400 7.100 7.380 323,830 -0.02(-0.27%)
Sep 29, 2021 7.390 7.800 7.140 7.400 637,487 +0.00(+0.00%)
Sep 28, 2021 7.790 7.980 7.370 7.400 899,389 -0.60(-7.50%)
Sep 27, 2021 8.100 8.300 7.750 8.000 754,114 -0.15(-1.84%)
Sep 24, 2021 8.460 8.612 8.060 8.150 1,052,392 -0.49(-5.67%)
Sep 23, 2021 8.100 8.970 8.000 8.640 2,649,694 +0.40(+4.85%)
Sep 22, 2021 8.100 9.250 7.595 8.240 5,523,627 -0.12(-1.44%)
Sep 21, 2021 9.160 10.33 8.060 8.360 21,200,186 -3.56(-29.87%)
Sep 20, 2021 9.450 12.00 7.470 11.92 160,832,768 +6.04(+102.72%)
Sep 17, 2021 5.630 6.100 5.560 5.880 90,329 +0.30(+5.38%)
Sep 16, 2021 5.430 5.687 5.430 5.580 21,582 +0.13(+2.39%)
Sep 15, 2021 5.530 5.593 5.440 5.450 37,331 -0.05(-0.91%)
Sep 14, 2021 5.720 5.797 5.420 5.500 101,758 -0.24(-4.18%)
Sep 13, 2021 5.930 5.940 5.735 5.740 74,044 -0.19(-3.20%)
Sep 10, 2021 5.830 6.090 5.760 5.930 134,418 +0.14(+2.42%)
Sep 09, 2021 5.743 5.920 5.730 5.790 90,581 -0.05(-0.86%)
Sep 08, 2021 5.750 6.000 5.690 5.840 72,210 +0.11(+1.84%)
Sep 07, 2021 5.870 5.980 5.720 5.734 73,968 -0.07(-1.13%)
Sep 03, 2021 5.940 5.940 5.577 5.800 112,286 -0.04(-0.68%)
Sep 02, 2021 6.100 6.180 5.708 5.840 152,200 -0.28(-4.58%)
Sep 01, 2021 5.930 6.450 5.860 6.120 390,541 +0.25(+4.26%)
Aug 31, 2021 5.250 5.870 5.200 5.870 190,172 +0.67(+12.88%)
Aug 30, 2021 5.120 5.240 5.010 5.200 155,115 +0.19(+3.79%)
Aug 27, 2021 5.000 5.090 4.810 5.010 92,380 +0.08(+1.62%)
Aug 26, 2021 4.900 5.050 4.650 4.930 214,321 +0.18(+3.79%)
Aug 25, 2021 4.460 4.750 4.430 4.750 45,735 +0.29(+6.50%)
Aug 24, 2021 4.350 4.460 4.340 4.460 37,449 +0.11(+2.53%)
Aug 23, 2021 4.200 4.350 4.200 4.350 28,499 +0.15(+3.57%)
Aug 20, 2021 4.290 4.328 4.200 4.200 30,285 -0.01(-0.24%)
Aug 19, 2021 4.320 4.500 4.150 4.210 49,867 -0.20(-4.54%)
Aug 18, 2021 4.370 4.680 4.300 4.410 44,447 +0.09(+2.08%)
Aug 17, 2021 4.380 4.460 4.300 4.320 41,133 -0.11(-2.48%)
Aug 16, 2021 4.540 4.550 4.250 4.430 39,051 -0.16(-3.49%)
Aug 13, 2021 4.470 4.730 4.410 4.590 33,133 +0.04(+0.88%)
Aug 12, 2021 4.630 4.700 4.430 4.550 41,907 -0.01(-0.22%)
Aug 11, 2021 4.750 4.750 4.510 4.560 24,552 -0.09(-1.94%)
Aug 10, 2021 4.720 4.780 4.630 4.650 23,875 -0.01(-0.21%)
Aug 09, 2021 4.750 4.880 4.570 4.660 40,620 -0.12(-2.51%)
Aug 06, 2021 4.840 4.960 4.770 4.780 25,169 -0.07(-1.44%)
Aug 05, 2021 4.820 4.868 4.721 4.850 11,513 +0.09(+1.89%)
Aug 04, 2021 4.780 4.890 4.730 4.760 31,030 -0.03(-0.63%)
Aug 03, 2021 5.190 5.190 4.720 4.790 96,578 -0.30(-5.89%)
Aug 02, 2021 5.090 5.130 4.957 5.090 30,960 +0.10(+2.00%)
Jul 30, 2021 5.035 5.080 4.973 4.990 44,466 +0.06(+1.22%)
Jul 29, 2021 4.930 5.030 4.920 4.930 28,158 -0.07(-1.40%)
Jul 28, 2021 4.970 5.100 4.900 5.000 35,678 +0.08(+1.63%)
Jul 27, 2021 5.080 5.140 4.900 4.920 29,079 -0.22(-4.28%)
Jul 26, 2021 5.170 5.180 5.010 5.140 15,076 -0.04(-0.77%)
Jul 23, 2021 5.190 5.200 4.970 5.180 60,038 -0.05(-0.96%)
Jul 22, 2021 5.250 5.380 5.100 5.230 20,019 +0.03(+0.58%)
Jul 21, 2021 5.390 5.430 5.150 5.200 40,088 -0.13(-2.44%)
Jul 20, 2021 5.170 5.380 5.055 5.330 45,513 +0.11(+2.11%)
Jul 19, 2021 4.880 5.340 4.875 5.220 159,380 +0.22(+4.40%)
Jul 16, 2021 4.950 5.050 4.850 5.000 23,613 +0.10(+2.04%)
Jul 15, 2021 5.000 5.060 4.800 4.900 76,321 -0.05(-1.01%)
Jul 14, 2021 5.200 5.200 4.918 4.950 48,744 -0.18(-3.51%)
Jul 13, 2021 5.150 5.180 5.020 5.130 31,027 -0.01(-0.19%)
Jul 12, 2021 5.160 5.160 5.060 5.140 16,583 +0.02(+0.39%)
Jul 09, 2021 5.150 5.210 5.076 5.120 27,702 -0.05(-0.97%)
Jul 08, 2021 5.110 5.180 5.060 5.170 37,136 -0.03(-0.58%)
Jul 07, 2021 5.380 5.380 5.100 5.200 58,478 -0.13(-2.44%)
Jul 06, 2021 5.440 5.440 5.250 5.330 21,205 -0.05(-0.93%)
Jul 02, 2021 5.320 5.430 5.215 5.380 28,941 +0.06(+1.13%)
Jul 01, 2021 5.270 5.390 5.230 5.320 35,206 +0.04(+0.76%)
Jun 30, 2021 5.390 5.390 5.210 5.280 50,084 -0.07(-1.31%)
Jun 29, 2021 5.420 5.420 5.250 5.350 48,812 -0.06(-1.11%)
Jun 28, 2021 5.500 5.500 5.330 5.410 34,702 -0.08(-1.46%)
Jun 25, 2021 5.460 5.530 5.360 5.490 44,711 +0.00(+0.00%)
Jun 24, 2021 5.470 5.500 5.400 5.490 24,859 +0.07(+1.29%)
Jun 23, 2021 5.280 5.506 5.280 5.420 79,302 +0.13(+2.46%)
Jun 22, 2021 5.250 5.402 5.145 5.290 75,113 +0.04(+0.76%)
Jun 21, 2021 5.530 5.560 5.170 5.250 221,275 -0.33(-5.91%)
Jun 18, 2021 6.170 6.352 5.350 5.580 2,580,269 -0.12(-2.11%)
Jun 17, 2021 5.580 5.762 5.570 5.700 29,611 +0.12(+2.15%)
Jun 16, 2021 5.500 5.670 5.500 5.580 92,511 +0.06(+1.09%)
Jun 15, 2021 5.800 5.830 5.450 5.520 142,345 -0.23(-4.00%)
Jun 14, 2021 5.820 5.950 5.730 5.750 53,156 -0.09(-1.54%)
Jun 11, 2021 5.920 5.930 5.710 5.840 78,444 +0.02(+0.34%)
Jun 10, 2021 5.780 5.927 5.663 5.820 69,640 +0.01(+0.17%)
Jun 09, 2021 5.550 5.900 5.550 5.810 133,112 +0.26(+4.68%)
Jun 08, 2021 5.750 5.750 5.350 5.550 126,432 -0.20(-3.48%)
Jun 07, 2021 5.900 5.900 5.600 5.750 123,941 -0.15(-2.54%)
Jun 04, 2021 5.940 6.140 5.780 5.900 221,529 -0.09(-1.50%)
Jun 03, 2021 5.990 6.140 5.810 5.990 139,653 -0.01(-0.17%)
Jun 02, 2021 5.930 6.140 5.880 6.000 89,479 +0.04(+0.67%)
Jun 01, 2021 6.320 6.350 5.900 5.960 135,514 -0.31(-4.94%)
May 28, 2021 6.400 6.400 6.210 6.270 69,502 +0.07(+1.13%)
May 27, 2021 6.430 6.500 6.160 6.200 81,062 -0.22(-3.43%)
May 26, 2021 6.260 6.490 6.151 6.420 104,923 +0.20(+3.22%)
May 25, 2021 6.230 6.400 6.210 6.220 65,526 -0.01(-0.16%)
May 24, 2021 6.700 6.750 6.220 6.230 146,913 -0.46(-6.88%)
May 21, 2021 6.590 6.700 6.320 6.690 233,773 +0.20(+3.08%)
May 20, 2021 6.280 6.616 6.150 6.490 204,248 +0.20(+3.18%)
May 19, 2021 6.230 6.420 6.100 6.290 131,878 -0.04(-0.63%)
May 18, 2021 6.170 6.700 6.010 6.330 404,492 +0.24(+3.94%)
May 17, 2021 5.890 6.140 5.890 6.090 71,594 +0.08(+1.33%)
May 14, 2021 5.880 6.090 5.870 6.010 119,114 +0.14(+2.39%)
May 13, 2021 6.250 6.369 5.870 5.870 137,823 -0.30(-4.86%)
May 12, 2021 5.960 6.679 5.960 6.170 530,350 +0.04(+0.65%)
May 11, 2021 5.890 6.300 5.738 6.130 157,317 +0.11(+1.83%)
May 10, 2021 6.370 6.370 5.960 6.020 162,355 -0.36(-5.64%)
May 07, 2021 6.010 6.700 5.969 6.380 308,793 +0.40(+6.69%)
May 06, 2021 5.960 6.090 5.710 5.980 119,303 -0.02(-0.33%)
May 05, 2021 6.360 6.650 5.825 6.000 368,666 -0.55(-8.40%)
May 04, 2021 6.080 7.220 5.750 6.550 1,534,635 +0.48(+7.91%)
May 03, 2021 5.660 6.460 5.600 6.070 621,208 +0.52(+9.37%)
Apr 30, 2021 5.750 5.750 5.550 5.550 84,900 +0.00(+0.00%)
Apr 29, 2021 6.380 6.380 5.410 5.550 210,214 -0.63(-10.19%)
Apr 28, 2021 6.270 6.270 6.010 6.180 110,908 -0.09(-1.44%)
Apr 27, 2021 5.900 6.380 5.800 6.270 131,315 +0.46(+7.92%)
Apr 26, 2021 5.550 5.920 5.430 5.810 114,897 +0.20(+3.57%)
Apr 23, 2021 5.540 5.640 5.454 5.610 38,200 +0.16(+2.94%)
Apr 22, 2021 5.320 5.560 5.170 5.450 47,709 +0.20(+3.81%)
Apr 21, 2021 4.980 5.250 4.950 5.250 50,417 +0.32(+6.49%)
Apr 20, 2021 5.140 5.300 4.930 4.930 122,362 -0.31(-5.92%)
Apr 19, 2021 5.010 5.300 5.010 5.240 100,082 +0.10(+1.95%)
Apr 16, 2021 5.240 5.360 5.060 5.140 63,800 -0.14(-2.65%)
Apr 15, 2021 5.550 5.550 5.180 5.280 154,487 -0.18(-3.30%)
Apr 14, 2021 5.390 5.600 5.310 5.460 63,325 +0.06(+1.11%)
Apr 13, 2021 5.490 5.508 5.300 5.400 58,413 -0.08(-1.46%)
Apr 12, 2021 5.700 5.700 5.420 5.480 102,425 -0.22(-3.86%)
Apr 09, 2021 5.590 5.750 5.540 5.700 74,800 +0.03(+0.53%)
Apr 08, 2021 5.640 5.750 5.490 5.670 95,654 +0.06(+1.07%)
Apr 07, 2021 5.567 5.800 5.460 5.610 149,289 -0.20(-3.44%)
Apr 06, 2021 5.650 5.840 5.610 5.810 143,982 +0.19(+3.38%)
Apr 05, 2021 5.570 5.700 5.520 5.620 115,799 +0.03(+0.54%)
Apr 01, 2021 5.310 5.650 5.250 5.590 122,500 +0.19(+3.52%)
Mar 31, 2021 5.260 5.440 5.200 5.400 78,797 +0.15(+2.86%)
Mar 30, 2021 5.300 5.470 5.000 5.250 247,641 -0.12(-2.23%)
Mar 29, 2021 5.230 5.580 5.110 5.370 247,386 +0.09(+1.70%)
Mar 26, 2021 5.240 5.750 5.140 5.280 339,400 +0.13(+2.52%)
Mar 25, 2021 5.000 5.310 4.900 5.150 361,871 +0.25(+5.10%)
Mar 24, 2021 5.070 5.250 4.900 4.900 202,716 -0.12(-2.39%)
Mar 23, 2021 5.320 5.410 4.970 5.020 255,481 -0.39(-7.21%)
Mar 22, 2021 6.110 6.340 5.410 5.410 1,219,092 -0.08(-1.46%)
Mar 19, 2021 5.680 5.900 5.480 5.490 169,000 -0.19(-3.35%)
Mar 18, 2021 5.950 6.250 5.600 5.680 252,669 -0.37(-6.12%)
Mar 17, 2021 5.730 6.240 5.440 6.050 146,459 +0.25(+4.31%)
Mar 16, 2021 5.920 5.980 5.700 5.800 160,678 -0.16(-2.68%)
Mar 15, 2021 6.060 6.250 5.730 5.960 975,806 +0.36(+6.43%)
Mar 12, 2021 5.520 5.670 5.420 5.600 68,600 -0.07(-1.23%)
Mar 11, 2021 5.250 5.729 5.250 5.670 89,810 +0.42(+8.00%)
Mar 10, 2021 5.220 5.300 5.110 5.250 89,966 +0.14(+2.74%)
Mar 09, 2021 5.080 5.230 5.010 5.110 94,370 +0.15(+3.02%)
Mar 08, 2021 5.080 5.230 4.900 4.960 75,965 -0.15(-2.94%)
Mar 05, 2021 4.940 5.200 4.410 5.110 279,300 +0.13(+2.61%)
Mar 04, 2021 5.310 5.490 4.900 4.980 228,433 -0.51(-9.29%)
Mar 03, 2021 5.640 5.670 5.320 5.490 134,810 -0.15(-2.66%)
Mar 02, 2021 5.690 5.860 5.610 5.640 152,169 -0.05(-0.88%)
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.