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

Biosig Technologies (NQ: BSGM )

1.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2021 4.340 4.494 4.259 4.310 201,010 -0.04(-0.92%)
Mar 30, 2021 4.110 4.440 4.100 4.350 151,214 +0.23(+5.58%)
Mar 29, 2021 4.320 4.340 4.100 4.120 134,258 -0.13(-3.06%)
Mar 26, 2021 4.490 4.530 4.130 4.250 246,900 -0.20(-4.49%)
Mar 25, 2021 4.150 4.530 4.000 4.450 254,041 +0.19(+4.46%)
Mar 24, 2021 4.640 4.640 4.260 4.260 192,352 -0.18(-4.05%)
Mar 23, 2021 4.470 4.760 4.360 4.440 163,126 -0.13(-2.84%)
Mar 22, 2021 4.640 4.720 4.470 4.570 243,382 -0.04(-0.87%)
Mar 19, 2021 4.640 4.870 4.490 4.610 235,900 -0.05(-1.07%)
Mar 18, 2021 5.030 5.100 4.630 4.660 169,214 -0.43(-8.45%)
Mar 17, 2021 4.890 5.100 4.730 5.090 217,235 +0.19(+3.88%)
Mar 16, 2021 4.780 5.090 4.570 4.900 264,741 +0.17(+3.59%)
Mar 15, 2021 4.600 4.790 4.570 4.730 113,675 +0.15(+3.28%)
Mar 12, 2021 4.700 4.860 4.570 4.580 135,500 -0.20(-4.18%)
Mar 11, 2021 4.450 4.780 4.340 4.780 255,801 +0.32(+7.17%)
Mar 10, 2021 4.460 4.610 4.330 4.460 852,496 +0.05(+1.13%)
Mar 09, 2021 4.070 4.500 4.050 4.410 199,387 +0.37(+9.16%)
Mar 08, 2021 4.230 4.250 4.010 4.040 153,842 -0.19(-4.49%)
Mar 05, 2021 4.320 4.320 3.810 4.230 339,800 +0.04(+0.95%)
Mar 04, 2021 4.450 4.490 4.044 4.190 301,046 -0.15(-3.46%)
Mar 03, 2021 4.670 4.670 4.310 4.340 146,734 -0.23(-5.03%)
Mar 02, 2021 4.550 4.720 4.510 4.570 218,800 +0.07(+1.56%)
Mar 01, 2021 4.490 4.750 4.453 4.500 144,187 +0.05(+1.12%)
Feb 26, 2021 4.490 4.700 4.200 4.450 320,000 -0.01(-0.22%)
Feb 25, 2021 4.600 4.730 4.170 4.460 329,980 -0.17(-3.67%)
Feb 24, 2021 4.590 4.900 4.570 4.630 153,762 +0.00(+0.00%)
Feb 23, 2021 4.800 4.900 4.400 4.630 267,756 -0.29(-5.89%)
Feb 22, 2021 5.000 5.100 4.880 4.920 300,923 -0.19(-3.72%)
Feb 19, 2021 5.130 5.230 5.000 5.110 277,100 -0.02(-0.39%)
Feb 18, 2021 5.350 5.390 5.020 5.130 208,759 -0.22(-4.11%)
Feb 17, 2021 5.250 5.380 5.000 5.350 217,923 +0.12(+2.29%)
Feb 16, 2021 5.500 5.540 5.180 5.230 209,702 -0.29(-5.25%)
Feb 12, 2021 5.270 5.550 5.180 5.520 274,500 +0.19(+3.56%)
Feb 11, 2021 5.020 5.770 5.020 5.330 716,846 +0.27(+5.34%)
Feb 10, 2021 5.350 5.670 4.880 5.060 797,809 -0.26(-4.89%)
Feb 09, 2021 5.250 5.410 5.150 5.320 412,317 +0.07(+1.33%)
Feb 08, 2021 5.090 5.250 5.010 5.250 405,696 +0.24(+4.79%)
Feb 05, 2021 4.870 5.050 4.680 5.010 441,800 +0.14(+2.87%)
Feb 04, 2021 4.690 4.900 4.620 4.870 473,704 +0.29(+6.33%)
Feb 03, 2021 4.620 4.730 4.450 4.580 201,437 +0.07(+1.55%)
Feb 02, 2021 4.580 4.740 4.450 4.510 276,941 +0.02(+0.45%)
Feb 01, 2021 4.500 4.560 4.290 4.490 178,458 +0.06(+1.35%)
Jan 29, 2021 4.300 4.570 4.220 4.430 328,500 +0.15(+3.50%)
Jan 28, 2021 4.460 4.580 4.160 4.280 391,433 -0.12(-2.73%)
Jan 27, 2021 4.430 4.570 4.200 4.400 331,717 -0.21(-4.56%)
Jan 26, 2021 4.640 4.820 4.600 4.610 145,595 -0.02(-0.43%)
Jan 25, 2021 4.820 4.850 4.310 4.630 245,124 -0.16(-3.34%)
Jan 22, 2021 4.660 4.800 4.623 4.790 198,300 +0.09(+1.91%)
Jan 21, 2021 4.560 4.810 4.400 4.700 189,569 +0.11(+2.40%)
Jan 20, 2021 4.750 4.754 4.495 4.590 282,962 -0.19(-3.97%)
Jan 19, 2021 4.950 4.980 4.570 4.780 335,373 -0.04(-0.83%)
Jan 15, 2021 5.360 5.527 4.690 4.820 646,000 -0.46(-8.71%)
Jan 14, 2021 5.700 5.750 5.140 5.280 704,219 -0.25(-4.52%)
Jan 13, 2021 5.270 6.140 5.260 5.530 2,091,894 +0.41(+8.01%)
Jan 12, 2021 4.550 5.440 4.550 5.120 1,222,181 +0.61(+13.53%)
Jan 11, 2021 4.490 4.560 4.410 4.510 91,935 -0.05(-1.10%)
Jan 08, 2021 4.430 4.600 4.340 4.560 319,900 +0.15(+3.40%)
Jan 07, 2021 4.460 4.500 4.300 4.410 127,990 -0.08(-1.78%)
Jan 06, 2021 4.240 4.570 4.180 4.490 578,477 +0.32(+7.67%)
Jan 05, 2021 4.000 4.270 4.000 4.170 210,821 +0.18(+4.51%)
Jan 04, 2021 3.900 4.130 3.750 3.990 225,930 +0.09(+2.31%)
Dec 31, 2020 3.900 3.900 3.900 306,038 -0.23(-5.57%)
Dec 30, 2020 4.000 4.200 3.970 4.130 306,038 +0.13(+3.25%)
Dec 29, 2020 4.180 4.290 3.950 4.000 473,477 -0.19(-4.53%)
Dec 28, 2020 4.410 4.450 4.150 4.190 600,782 -0.22(-4.99%)
Dec 24, 2020 4.600 4.600 4.360 4.410 73,600 -0.17(-3.71%)
Dec 23, 2020 4.500 4.640 4.300 4.580 223,110 +0.12(+2.69%)
Dec 22, 2020 4.600 4.630 4.390 4.460 203,076 -0.07(-1.55%)
Dec 21, 2020 4.350 4.650 4.350 4.530 245,373 +0.06(+1.34%)
Dec 18, 2020 4.630 4.830 4.460 4.470 399,500 -0.13(-2.83%)
Dec 17, 2020 4.480 4.670 4.380 4.600 171,059 +0.11(+2.45%)
Dec 16, 2020 4.740 4.880 4.465 4.490 328,437 -0.25(-5.27%)
Dec 15, 2020 4.880 5.080 4.610 4.740 357,610 -0.10(-2.07%)
Dec 14, 2020 5.310 5.490 4.820 4.840 353,277 -0.46(-8.68%)
Dec 11, 2020 5.050 5.350 5.010 5.300 516,000 +0.43(+8.83%)
Dec 10, 2020 4.490 4.890 4.420 4.870 285,244 +0.30(+6.56%)
Dec 09, 2020 4.520 4.590 4.320 4.570 254,069 +0.05(+1.11%)
Dec 08, 2020 4.610 4.610 4.400 4.520 234,185 -0.04(-0.88%)
Dec 07, 2020 4.490 4.600 4.360 4.560 272,210 +0.07(+1.56%)
Dec 04, 2020 4.630 4.714 4.420 4.490 295,800 -0.15(-3.23%)
Dec 03, 2020 4.590 4.750 4.550 4.640 168,404 +0.10(+2.20%)
Dec 02, 2020 4.400 4.600 4.350 4.540 166,318 +0.18(+4.13%)
Dec 01, 2020 4.590 4.700 4.300 4.360 445,382 -0.24(-5.22%)
Nov 30, 2020 4.600 4.740 4.460 4.600 213,797 -0.04(-0.86%)
Nov 27, 2020 4.500 4.790 4.474 4.640 246,000 +0.09(+1.98%)
Nov 25, 2020 4.400 4.790 4.385 4.550 295,900 +0.16(+3.64%)
Nov 24, 2020 4.310 4.530 4.310 4.390 355,710 +0.08(+1.86%)
Nov 23, 2020 4.500 4.690 4.280 4.310 250,493 -0.12(-2.71%)
Nov 20, 2020 4.030 4.490 4.010 4.430 403,400 +0.35(+8.71%)
Nov 19, 2020 3.920 4.100 3.820 4.075 474,867 +0.20(+5.03%)
Nov 18, 2020 4.110 4.150 3.810 3.880 428,517 -0.13(-3.24%)
Nov 17, 2020 3.900 4.200 3.810 4.010 314,406 +0.06(+1.52%)
Nov 16, 2020 3.880 4.090 3.840 3.950 227,673 +0.09(+2.33%)
Nov 13, 2020 3.710 4.000 3.710 3.860 352,300 +0.17(+4.61%)
Nov 12, 2020 3.630 3.810 3.580 3.690 258,973 +0.09(+2.50%)
Nov 11, 2020 3.600 3.650 3.440 3.600 158,824 +0.06(+1.69%)
Nov 10, 2020 3.390 3.620 3.330 3.540 382,923 +0.15(+4.42%)
Nov 09, 2020 3.390 3.620 3.320 3.390 509,856 +0.12(+3.67%)
Nov 06, 2020 3.400 3.550 3.100 3.270 528,200 -0.12(-3.54%)
Nov 05, 2020 3.120 3.420 3.100 3.390 262,120 +0.28(+9.00%)
Nov 04, 2020 3.140 3.300 3.030 3.110 298,119 -0.03(-0.96%)
Nov 03, 2020 3.040 3.240 3.010 3.140 356,022 +0.15(+5.02%)
Nov 02, 2020 3.220 3.320 2.940 2.990 341,029 -0.17(-5.38%)
Oct 30, 2020 3.470 3.470 3.147 3.160 373,300 -0.31(-8.93%)
Oct 29, 2020 3.400 3.540 3.040 3.470 703,097 +0.06(+1.76%)
Oct 28, 2020 2.970 3.690 2.800 3.410 1,259,640 +0.38(+12.54%)
Oct 27, 2020 2.970 3.100 2.790 3.030 759,386 +0.00(+0.00%)
Oct 26, 2020 2.920 3.600 2.810 3.030 3,265,353 -1.99(-39.64%)
Oct 23, 2020 5.030 5.244 4.950 5.020 142,300 +0.03(+0.60%)
Oct 22, 2020 5.050 5.170 4.850 4.990 233,821 -0.07(-1.38%)
Oct 21, 2020 5.120 5.220 4.960 5.060 151,784 -0.09(-1.75%)
Oct 20, 2020 5.260 5.350 5.070 5.150 168,108 -0.05(-0.96%)
Oct 19, 2020 5.560 5.800 5.180 5.200 370,749 -0.39(-6.98%)
Oct 16, 2020 5.830 5.900 5.560 5.590 605,200 -0.20(-3.45%)
Oct 15, 2020 5.690 5.840 5.560 5.790 223,446 +0.04(+0.70%)
Oct 14, 2020 5.760 6.040 5.560 5.750 293,562 -0.01(-0.17%)
Oct 13, 2020 5.400 5.950 5.400 5.760 426,228 +0.28(+5.11%)
Oct 12, 2020 5.380 5.550 5.270 5.480 413,098 +0.08(+1.48%)
Oct 09, 2020 5.290 5.530 5.220 5.400 366,600 +0.12(+2.27%)
Oct 08, 2020 5.000 5.400 5.000 5.280 470,212 +0.20(+3.94%)
Oct 07, 2020 5.000 5.180 4.910 5.080 412,255 +0.15(+3.04%)
Oct 06, 2020 5.080 5.200 4.920 4.930 388,712 -0.14(-2.76%)
Oct 05, 2020 4.900 5.100 4.850 5.070 318,194 +0.14(+2.84%)
Oct 02, 2020 4.730 5.040 4.550 4.930 431,200 +0.19(+4.01%)
Oct 01, 2020 4.960 5.060 4.680 4.740 356,585 -0.19(-3.85%)
Sep 30, 2020 5.100 5.140 4.680 4.930 653,170 +0.05(+1.02%)
Sep 29, 2020 4.940 5.170 4.810 4.880 405,652 -0.09(-1.81%)
Sep 28, 2020 5.230 5.320 4.930 4.970 433,242 -0.25(-4.79%)
Sep 25, 2020 4.820 5.320 4.820 5.220 635,900 +0.40(+8.30%)
Sep 24, 2020 4.920 5.180 4.750 4.820 600,333 +0.03(+0.63%)
Sep 23, 2020 5.370 5.410 4.670 4.790 1,674,397 -0.61(-11.30%)
Sep 22, 2020 8.280 8.410 5.300 5.400 4,614,907 -2.74(-33.66%)
Sep 21, 2020 8.500 8.760 7.760 8.140 738,346 -0.46(-5.35%)
Sep 18, 2020 8.700 9.000 8.340 8.600 1,160,300 +0.11(+1.30%)
Sep 17, 2020 8.100 8.790 8.100 8.490 893,083 +0.24(+2.91%)
Sep 16, 2020 7.780 8.740 7.780 8.250 1,282,747 +0.45(+5.77%)
Sep 15, 2020 7.360 8.100 7.290 7.800 1,206,832 +0.53(+7.29%)
Sep 14, 2020 7.060 7.400 6.910 7.270 710,486 +0.19(+2.68%)
Sep 11, 2020 7.150 7.275 6.810 7.080 487,500 +0.01(+0.14%)
Sep 10, 2020 6.880 7.320 6.855 7.070 610,671 +0.25(+3.67%)
Sep 09, 2020 7.760 7.990 6.750 6.820 899,349 -0.73(-9.67%)
Sep 08, 2020 7.260 8.000 7.260 7.550 482,583 +0.14(+1.89%)
Sep 04, 2020 8.000 8.100 7.260 7.410 526,500 -0.55(-6.91%)
Sep 03, 2020 7.720 8.410 7.720 7.960 674,096 +0.03(+0.38%)
Sep 02, 2020 7.230 8.150 7.120 7.930 875,947 +0.64(+8.78%)
Sep 01, 2020 7.360 7.477 7.050 7.290 376,016 -0.12(-1.62%)
Aug 31, 2020 7.550 7.600 7.350 7.410 259,862 -0.08(-1.07%)
Aug 28, 2020 7.310 7.570 7.070 7.490 513,400 +0.14(+1.90%)
Aug 27, 2020 7.680 7.900 7.320 7.350 308,630 -0.33(-4.30%)
Aug 26, 2020 7.470 7.980 7.370 7.680 320,662 +0.15(+1.99%)
Aug 25, 2020 7.300 7.600 7.210 7.530 197,926 +0.20(+2.73%)
Aug 24, 2020 7.810 7.850 7.320 7.330 399,323 -0.49(-6.27%)
Aug 21, 2020 7.730 7.970 7.600 7.820 227,500 +0.02(+0.26%)
Aug 20, 2020 7.900 8.120 7.660 7.800 255,024 -0.18(-2.26%)
Aug 19, 2020 7.920 8.240 7.820 7.980 507,024 +0.03(+0.38%)
Aug 18, 2020 7.660 8.327 7.660 7.950 522,731 +0.41(+5.44%)
Aug 17, 2020 7.390 7.750 7.260 7.540 232,718 +0.19(+2.59%)
Aug 14, 2020 7.250 7.520 7.050 7.350 229,900 +0.03(+0.41%)
Aug 13, 2020 7.020 7.350 7.020 7.320 249,555 +0.22(+3.10%)
Aug 12, 2020 7.200 7.307 6.820 7.100 451,227 -0.06(-0.84%)
Aug 11, 2020 7.540 7.880 7.150 7.160 472,253 -0.34(-4.53%)
Aug 10, 2020 7.350 7.620 7.310 7.500 348,493 +0.07(+0.94%)
Aug 07, 2020 7.590 7.600 6.830 7.430 636,700 -0.19(-2.49%)
Aug 06, 2020 7.960 8.060 7.410 7.620 778,207 -0.37(-4.63%)
Aug 05, 2020 8.050 8.110 7.710 7.990 562,936 -0.23(-2.80%)
Aug 04, 2020 9.270 9.300 8.100 8.220 1,638,161 -0.88(-9.67%)
Aug 03, 2020 9.270 9.770 8.920 9.100 1,882,025 +0.08(+0.89%)
Jul 31, 2020 9.270 9.350 8.430 9.020 1,278,400 -0.03(-0.33%)
Jul 30, 2020 8.200 9.200 8.150 9.050 1,430,528 +0.78(+9.43%)
Jul 29, 2020 7.930 8.700 7.930 8.270 655,195 +0.30(+3.76%)
Jul 28, 2020 8.050 8.190 7.870 7.970 242,535 -0.12(-1.48%)
Jul 27, 2020 8.350 8.470 7.720 8.090 515,262 -0.21(-2.53%)
Jul 24, 2020 7.840 8.470 7.700 8.300 1,103,800 +0.46(+5.87%)
Jul 23, 2020 7.920 8.150 7.610 7.840 620,107 -0.10(-1.26%)
Jul 22, 2020 7.650 8.040 7.650 7.940 394,804 +0.23(+2.98%)
Jul 21, 2020 8.050 8.120 7.640 7.710 549,243 -0.25(-3.14%)
Jul 20, 2020 8.360 8.460 7.770 7.960 783,874 -0.33(-3.98%)
Jul 17, 2020 8.260 8.390 7.810 8.290 854,500 +0.07(+0.85%)
Jul 16, 2020 7.780 8.420 7.710 8.220 1,211,218 +0.46(+5.93%)
Jul 15, 2020 7.330 7.840 7.160 7.760 767,778 +0.55(+7.63%)
Jul 14, 2020 7.140 7.480 6.910 7.210 503,468 +0.07(+0.98%)
Jul 13, 2020 7.200 8.350 6.990 7.140 2,764,102 -0.06(-0.83%)
Jul 10, 2020 7.100 7.300 6.880 7.200 636,800 +0.09(+1.27%)
Jul 09, 2020 7.120 7.150 6.710 7.110 649,518 -0.01(-0.14%)
Jul 08, 2020 7.120 7.340 6.810 7.120 1,439,224 -0.02(-0.28%)
Jul 07, 2020 7.160 7.350 7.020 7.140 448,023 -0.14(-1.92%)
Jul 06, 2020 7.490 7.660 7.170 7.280 422,806 -0.13(-1.75%)
Jul 02, 2020 7.260 7.440 7.020 7.410 536,300 +0.25(+3.49%)
Jul 01, 2020 7.170 7.440 7.010 7.160 590,172 -0.04(-0.56%)
Jun 30, 2020 7.500 7.700 7.020 7.200 706,051 -0.33(-4.38%)
Jun 29, 2020 7.110 7.570 6.760 7.530 1,166,169 +0.63(+9.13%)
Jun 26, 2020 7.700 7.723 6.800 6.900 1,961,500 -0.77(-10.04%)
Jun 25, 2020 7.710 8.030 7.300 7.670 894,362 +0.09(+1.19%)
Jun 24, 2020 8.250 8.420 6.920 7.580 3,595,842 -2.13(-21.94%)
Jun 23, 2020 10.63 10.63 9.430 9.710 712,262 -0.78(-7.44%)
Jun 22, 2020 10.61 10.95 10.35 10.49 788,339 -0.01(-0.10%)
Jun 19, 2020 10.71 11.09 10.34 10.50 617,500 -0.15(-1.41%)
Jun 18, 2020 10.80 10.99 10.47 10.65 523,562 -0.10(-0.93%)
Jun 17, 2020 10.56 11.15 10.51 10.75 875,432 +0.54(+5.29%)
Jun 16, 2020 10.35 10.45 9.900 10.21 495,374 +0.03(+0.29%)
Jun 15, 2020 9.570 10.35 9.560 10.18 263,965 +0.32(+3.25%)
Jun 12, 2020 9.930 10.18 9.220 9.860 360,100 +0.29(+3.03%)
Jun 11, 2020 9.850 9.940 9.070 9.570 550,968 -0.43(-4.30%)
Jun 10, 2020 10.71 10.96 9.840 10.00 637,030 -0.75(-6.98%)
Jun 09, 2020 12.00 12.19 10.60 10.75 819,266 -1.09(-9.21%)
Jun 08, 2020 10.90 11.87 10.86 11.84 891,391 +1.27(+12.02%)
Jun 05, 2020 10.97 11.16 10.27 10.57 524,100 -0.32(-2.94%)
Jun 04, 2020 11.50 11.72 10.57 10.89 512,590 -0.45(-3.97%)
Jun 03, 2020 10.50 11.45 10.03 11.34 1,058,656 +0.80(+7.59%)
Jun 02, 2020 10.41 10.94 10.20 10.54 674,438 +0.06(+0.57%)
Jun 01, 2020 9.250 11.24 9.250 10.48 1,600,402 +1.10(+11.73%)
May 29, 2020 9.790 9.880 9.090 9.380 491,700 -0.51(-5.16%)
May 28, 2020 10.40 10.65 9.800 9.890 531,307 -0.53(-5.09%)
May 27, 2020 10.64 10.75 9.760 10.42 547,245 -0.14(-1.33%)
May 26, 2020 11.04 11.15 10.53 10.56 418,116 -0.35(-3.21%)
May 22, 2020 11.01 11.23 10.65 10.91 419,000 -0.10(-0.91%)
May 21, 2020 11.01 11.43 10.85 11.01 392,749 -0.06(-0.54%)
May 20, 2020 10.89 11.25 10.53 11.07 566,350 +0.48(+4.53%)
May 19, 2020 11.30 11.35 10.25 10.59 639,981 -0.80(-7.02%)
May 18, 2020 12.00 12.12 11.30 11.39 1,186,994 +0.18(+1.61%)
May 15, 2020 11.22 11.73 10.77 11.21 675,100 -0.09(-0.80%)
May 14, 2020 11.31 11.67 10.66 11.30 935,702 +0.31(+2.82%)
May 13, 2020 11.45 11.65 10.00 10.99 958,621 -0.46(-4.02%)
May 12, 2020 11.00 12.43 10.56 11.45 1,672,323 +0.57(+5.24%)
May 11, 2020 9.250 10.95 9.060 10.88 1,299,715 +1.52(+16.24%)
May 08, 2020 9.200 9.450 9.100 9.360 604,100 +0.12(+1.30%)
May 07, 2020 9.760 9.800 8.920 9.240 463,408 +0.10(+1.09%)
May 06, 2020 8.720 9.390 8.610 9.140 752,422 +0.60(+7.03%)
May 05, 2020 8.050 8.930 8.030 8.540 726,178 +0.51(+6.35%)
May 04, 2020 7.900 8.150 7.520 8.030 359,014 +0.24(+3.08%)
May 01, 2020 7.900 8.300 7.290 7.790 773,400 +0.03(+0.39%)
Apr 30, 2020 8.730 8.750 7.550 7.760 1,000,689 -1.19(-13.30%)
Apr 29, 2020 9.560 9.560 8.410 8.950 1,556,156 -0.35(-3.76%)
Apr 28, 2020 9.410 10.02 8.500 9.300 1,468,920 +0.00(+0.00%)
Apr 27, 2020 9.480 10.49 7.640 9.300 3,667,579 +0.60(+6.90%)
Apr 24, 2020 8.200 8.860 8.050 8.700 2,026,100 +0.99(+12.84%)
Apr 23, 2020 7.140 8.320 7.140 7.710 1,851,563 +0.51(+7.08%)
Apr 22, 2020 6.500 7.230 6.200 7.200 1,164,830 +0.87(+13.74%)
Apr 21, 2020 6.140 7.000 6.020 6.330 845,514 +0.15(+2.43%)
Apr 20, 2020 5.710 6.430 5.620 6.180 1,125,410 +0.42(+7.29%)
Apr 17, 2020 5.160 5.800 5.060 5.760 1,152,000 +0.65(+12.72%)
Apr 16, 2020 4.950 5.450 4.750 5.110 1,170,815 +0.21(+4.29%)
Apr 15, 2020 4.990 5.000 4.600 4.900 306,223 -0.12(-2.39%)
Apr 14, 2020 5.250 5.300 4.940 5.020 344,513 -0.06(-1.18%)
Apr 13, 2020 5.200 5.520 4.870 5.080 530,917 -0.09(-1.74%)
Apr 09, 2020 4.900 5.350 4.720 5.170 987,800 +0.51(+10.94%)
Apr 08, 2020 4.560 4.700 4.160 4.660 510,604 +0.07(+1.53%)
Apr 07, 2020 5.100 5.200 4.180 4.590 1,491,079 -0.66(-12.57%)
Apr 06, 2020 5.660 5.750 4.800 5.250 2,565,640 +0.11(+2.14%)
Apr 03, 2020 3.560 5.430 3.500 5.140 5,798,200 +1.53(+42.38%)
Apr 02, 2020 3.950 4.000 3.450 3.610 299,428 -0.41(-10.20%)
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.