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

American Shared Hospital Services (NY: AMS )

3.310 -0.020 (-0.60%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2021 2.420 2.770 2.340 2.410 836,800 -0.03(-1.23%)
Apr 29, 2021 2.610 2.810 2.400 2.440 225,473 -0.22(-8.27%)
Apr 28, 2021 2.420 2.850 2.370 2.660 507,823 +0.27(+11.30%)
Apr 27, 2021 2.500 2.510 2.360 2.390 171,120 -0.13(-5.16%)
Apr 26, 2021 2.370 2.580 2.345 2.520 140,011 +0.15(+6.42%)
Apr 23, 2021 2.410 2.420 2.363 2.368 9,600 +0.01(+0.34%)
Apr 22, 2021 2.450 2.450 2.340 2.360 9,098 -0.06(-2.48%)
Apr 21, 2021 2.390 2.430 2.330 2.420 24,120 +0.10(+4.31%)
Apr 20, 2021 2.360 2.380 2.310 2.320 14,242 -0.06(-2.52%)
Apr 19, 2021 2.510 2.510 2.360 2.380 22,189 -0.09(-3.64%)
Apr 16, 2021 2.430 2.530 2.320 2.470 39,400 +0.05(+2.07%)
Apr 15, 2021 2.540 2.540 2.400 2.420 15,279 -0.10(-3.97%)
Apr 14, 2021 2.460 2.550 2.420 2.520 29,141 +0.05(+2.02%)
Apr 13, 2021 2.610 2.641 2.440 2.470 49,140 -0.08(-3.14%)
Apr 12, 2021 2.570 2.600 2.470 2.550 38,860 -0.07(-2.67%)
Apr 09, 2021 2.650 2.680 2.590 2.620 24,100 -0.03(-1.13%)
Apr 08, 2021 2.560 2.697 2.500 2.650 50,271 +0.10(+3.92%)
Apr 07, 2021 2.600 2.620 2.450 2.550 69,025 -0.07(-2.67%)
Apr 06, 2021 2.730 2.730 2.610 2.620 91,433 -0.10(-3.68%)
Apr 05, 2021 2.660 3.130 2.620 2.720 281,141 +0.05(+1.87%)
Apr 01, 2021 2.700 2.880 2.600 2.670 203,600 -0.10(-3.61%)
Mar 31, 2021 2.700 3.300 2.700 2.770 1,353,506 +0.07(+2.59%)
Mar 30, 2021 2.740 2.740 2.648 2.700 15,432 -0.01(-0.37%)
Mar 29, 2021 2.680 2.760 2.610 2.710 59,732 +0.13(+5.04%)
Mar 26, 2021 2.562 2.650 2.490 2.580 18,200 +0.03(+1.18%)
Mar 25, 2021 2.550 2.660 2.460 2.550 55,970 -0.04(-1.54%)
Mar 24, 2021 2.570 2.590 2.520 2.590 23,120 -0.02(-0.77%)
Mar 23, 2021 2.650 2.709 2.577 2.610 28,175 -0.04(-1.51%)
Mar 22, 2021 2.800 2.800 2.650 2.650 38,898 -0.14(-5.02%)
Mar 19, 2021 2.730 2.790 2.570 2.790 69,400 +0.10(+3.72%)
Mar 18, 2021 2.890 2.890 2.656 2.690 44,210 -0.16(-5.61%)
Mar 17, 2021 2.790 2.950 2.760 2.850 92,999 -0.14(-4.68%)
Mar 16, 2021 2.670 3.030 2.665 2.990 447,106 +0.32(+11.95%)
Mar 15, 2021 2.680 2.695 2.642 2.671 44,643 +0.00(+0.03%)
Mar 12, 2021 2.550 2.690 2.430 2.670 38,600 -0.05(-1.84%)
Mar 11, 2021 2.580 2.774 2.580 2.720 230,669 +0.14(+5.43%)
Mar 10, 2021 2.580 2.640 2.534 2.580 87,933 +0.02(+0.78%)
Mar 09, 2021 2.540 2.640 2.470 2.560 90,823 +0.09(+3.64%)
Mar 08, 2021 2.420 2.520 2.410 2.470 46,415 +0.12(+5.11%)
Mar 05, 2021 2.250 2.400 2.250 2.350 75,900 +0.08(+3.52%)
Mar 04, 2021 2.430 2.450 2.250 2.270 109,659 -0.20(-8.10%)
Mar 03, 2021 2.470 2.560 2.440 2.470 43,448 -0.01(-0.40%)
Mar 02, 2021 2.520 2.590 2.470 2.480 76,966 -0.12(-4.62%)
Mar 01, 2021 2.700 2.750 2.510 2.600 451,218 -0.20(-7.14%)
Feb 26, 2021 2.660 3.320 2.270 2.800 793,400 +0.16(+6.06%)
Feb 25, 2021 2.760 2.800 2.570 2.640 55,601 -0.11(-4.00%)
Feb 24, 2021 2.640 2.780 2.640 2.750 47,541 +0.16(+6.18%)
Feb 23, 2021 2.960 2.960 2.531 2.590 143,850 -0.38(-12.79%)
Feb 22, 2021 3.080 3.340 2.950 2.970 371,498 -0.06(-1.98%)
Feb 19, 2021 2.860 3.050 2.860 3.030 134,300 +0.15(+5.21%)
Feb 18, 2021 2.880 2.890 2.780 2.880 50,318 -0.01(-0.35%)
Feb 17, 2021 2.800 2.920 2.690 2.890 110,889 +0.00(+0.15%)
Feb 16, 2021 2.970 3.000 2.861 2.886 67,071 -0.05(-1.85%)
Feb 12, 2021 2.850 3.190 2.720 2.940 358,900 +0.18(+6.52%)
Feb 11, 2021 2.890 3.200 2.760 2.760 509,106 -0.14(-4.83%)
Feb 10, 2021 2.900 2.940 2.680 2.900 118,334 +0.02(+0.69%)
Feb 09, 2021 2.820 2.950 2.800 2.880 109,441 +0.00(+0.00%)
Feb 08, 2021 3.000 3.000 2.820 2.880 100,859 -0.04(-1.37%)
Feb 05, 2021 2.770 3.080 2.540 2.920 364,000 +0.09(+3.18%)
Feb 04, 2021 2.600 3.180 2.530 2.830 573,501 +0.31(+12.30%)
Feb 03, 2021 2.510 2.590 2.480 2.520 60,374 +0.03(+1.20%)
Feb 02, 2021 2.560 2.560 2.460 2.490 49,235 -0.06(-2.35%)
Feb 01, 2021 2.550 2.580 2.440 2.550 70,385 +0.03(+1.19%)
Jan 29, 2021 2.470 2.610 2.430 2.520 56,100 -0.05(-1.95%)
Jan 28, 2021 2.530 2.620 2.390 2.570 102,823 +0.12(+4.90%)
Jan 27, 2021 2.510 2.610 2.450 2.450 89,497 -0.21(-7.89%)
Jan 26, 2021 2.520 2.700 2.520 2.660 234,588 +0.12(+4.72%)
Jan 25, 2021 2.570 2.620 2.490 2.540 54,694 +0.00(+0.00%)
Jan 22, 2021 2.480 2.550 2.450 2.540 38,100 +0.04(+1.60%)
Jan 21, 2021 2.600 2.620 2.460 2.500 65,123 -0.10(-3.85%)
Jan 20, 2021 2.590 2.700 2.510 2.600 107,140 +0.09(+3.59%)
Jan 19, 2021 2.650 2.650 2.410 2.510 252,279 +0.18(+7.96%)
Jan 15, 2021 2.320 2.400 2.300 2.325 46,800 +0.01(+0.22%)
Jan 14, 2021 2.230 2.350 2.230 2.320 66,894 +0.07(+3.11%)
Jan 13, 2021 2.350 2.350 2.110 2.250 48,115 -0.07(-3.02%)
Jan 12, 2021 2.290 2.340 2.270 2.320 57,817 +0.04(+1.75%)
Jan 11, 2021 2.220 2.310 2.190 2.280 56,872 +0.08(+3.64%)
Jan 08, 2021 2.240 2.273 2.190 2.200 33,200 -0.03(-1.35%)
Jan 07, 2021 2.170 2.230 2.140 2.230 51,665 +0.06(+2.76%)
Jan 06, 2021 2.160 2.220 2.110 2.170 52,263 +0.02(+0.93%)
Jan 05, 2021 2.170 2.170 2.100 2.150 31,177 -0.02(-0.92%)
Jan 04, 2021 2.190 2.210 2.030 2.170 96,605 -0.05(-2.25%)
Dec 31, 2020 2.220 2.220 2.220 194,740 +0.12(+5.71%)
Dec 30, 2020 2.090 2.200 2.030 2.100 194,740 +0.06(+2.94%)
Dec 29, 2020 2.130 2.160 1.910 2.040 206,236 -0.10(-4.67%)
Dec 28, 2020 2.100 2.690 2.060 2.140 1,762,853 +0.04(+1.90%)
Dec 24, 2020 2.080 2.100 2.030 2.100 16,500 +0.08(+3.96%)
Dec 23, 2020 2.017 2.060 2.017 2.020 27,874 +0.01(+0.50%)
Dec 22, 2020 2.040 2.050 2.010 2.010 7,857 -0.01(-0.50%)
Dec 21, 2020 2.050 2.060 1.990 2.020 16,469 -0.02(-0.98%)
Dec 18, 2020 2.000 2.110 2.000 2.040 30,500 -0.01(-0.49%)
Dec 17, 2020 2.080 2.080 2.010 2.050 17,619 +0.01(+0.49%)
Dec 16, 2020 2.130 2.170 2.040 2.040 32,890 -0.08(-3.77%)
Dec 15, 2020 2.180 2.180 2.030 2.120 171,086 +0.12(+6.00%)
Dec 14, 2020 2.100 2.100 1.990 2.000 52,779 +0.02(+1.01%)
Dec 11, 2020 2.020 2.040 1.980 1.980 28,300 -0.02(-1.00%)
Dec 10, 2020 1.960 2.030 1.920 2.000 20,397 +0.03(+1.52%)
Dec 09, 2020 1.950 2.040 1.900 1.970 58,200 -0.02(-0.76%)
Dec 08, 2020 1.970 2.010 1.922 1.985 65,713 -0.02(-1.24%)
Dec 07, 2020 1.990 2.040 1.970 2.010 30,737 +0.02(+1.01%)
Dec 04, 2020 1.990 2.020 1.978 1.990 35,600 +0.01(+0.51%)
Dec 03, 2020 2.000 2.030 1.970 1.980 33,915 +0.01(+0.51%)
Dec 02, 2020 1.940 2.070 1.915 1.970 100,050 +0.04(+2.07%)
Dec 01, 2020 2.170 2.170 1.900 1.930 85,228 -0.24(-11.06%)
Nov 30, 2020 2.100 2.220 2.027 2.170 154,599 +0.07(+3.28%)
Nov 27, 2020 1.900 2.190 1.900 2.101 301,200 +0.16(+8.30%)
Nov 25, 2020 1.930 2.040 1.890 1.940 74,200 +0.01(+0.52%)
Nov 24, 2020 1.880 1.930 1.880 1.930 28,761 +0.04(+2.39%)
Nov 23, 2020 1.870 1.923 1.790 1.885 66,391 +0.01(+0.80%)
Nov 20, 2020 1.843 1.920 1.843 1.870 12,900 -0.02(-1.06%)
Nov 19, 2020 1.980 1.990 1.870 1.890 68,377 -0.03(-1.56%)
Nov 18, 2020 1.920 1.935 1.870 1.920 13,065 +0.00(+0.00%)
Nov 17, 2020 1.940 1.960 1.830 1.920 20,890 -0.01(-0.52%)
Nov 16, 2020 1.980 1.980 1.897 1.930 16,904 +0.01(+0.52%)
Nov 13, 2020 1.810 1.950 1.808 1.920 25,900 +0.04(+2.13%)
Nov 12, 2020 1.860 1.920 1.830 1.880 47,206 -0.02(-1.05%)
Nov 11, 2020 2.030 2.380 1.800 1.900 715,292 -0.09(-4.52%)
Nov 10, 2020 1.900 2.020 1.890 1.990 56,292 +0.10(+5.29%)
Nov 09, 2020 1.980 1.980 1.855 1.890 39,529 +0.00(+0.00%)
Nov 06, 2020 1.870 1.910 1.840 1.890 19,200 +0.02(+1.07%)
Nov 05, 2020 1.770 1.870 1.769 1.870 22,623 +0.08(+4.47%)
Nov 04, 2020 1.890 1.940 1.780 1.790 55,146 -0.07(-4.02%)
Nov 03, 2020 1.810 1.930 1.810 1.865 36,327 +0.06(+3.61%)
Nov 02, 2020 1.840 1.840 1.790 1.800 11,551 -0.01(-0.55%)
Oct 30, 2020 1.850 1.850 1.760 1.810 25,800 +0.06(+3.43%)
Oct 29, 2020 1.830 1.830 1.750 1.750 21,703 -0.06(-3.31%)
Oct 28, 2020 1.780 1.820 1.760 1.810 21,261 -0.02(-1.09%)
Oct 27, 2020 1.930 1.936 1.810 1.830 39,943 -0.07(-3.68%)
Oct 26, 2020 1.970 1.970 1.890 1.900 45,695 -0.13(-6.40%)
Oct 23, 2020 1.990 2.050 1.980 2.030 33,200 +0.07(+3.57%)
Oct 22, 2020 2.000 2.010 1.910 1.960 99,197 +0.07(+3.70%)
Oct 21, 2020 1.990 2.010 1.881 1.890 36,861 -0.12(-5.97%)
Oct 20, 2020 1.909 2.030 1.870 2.010 152,053 +0.10(+5.32%)
Oct 19, 2020 1.870 1.930 1.860 1.909 15,646 +0.01(+0.45%)
Oct 16, 2020 1.840 1.940 1.810 1.900 97,300 +0.01(+0.80%)
Oct 15, 2020 1.890 1.890 1.810 1.885 44,624 -0.00(-0.26%)
Oct 14, 2020 1.900 1.900 1.830 1.890 17,336 -0.01(-0.53%)
Oct 13, 2020 1.920 1.920 1.850 1.900 31,794 -0.02(-1.04%)
Oct 12, 2020 1.870 1.920 1.856 1.920 21,724 +0.00(+0.00%)
Oct 09, 2020 1.980 1.980 1.860 1.920 36,900 -0.01(-0.52%)
Oct 08, 2020 2.010 2.030 1.870 1.930 129,115 -0.02(-1.03%)
Oct 07, 2020 1.910 2.060 1.850 1.950 238,212 +0.04(+2.09%)
Oct 06, 2020 1.820 2.100 1.810 1.910 308,394 +0.06(+3.24%)
Oct 05, 2020 1.820 1.900 1.750 1.850 208,786 +0.05(+2.78%)
Oct 02, 2020 1.780 1.850 1.770 1.800 49,200 +0.01(+0.56%)
Oct 01, 2020 1.860 1.870 1.770 1.790 180,726 -0.02(-1.10%)
Sep 30, 2020 1.840 1.946 1.810 1.810 154,573 -0.15(-7.65%)
Sep 29, 2020 1.960 2.130 1.820 1.960 838,106 -0.11(-5.31%)
Sep 28, 2020 1.930 2.470 1.830 2.070 3,480,029 +0.14(+7.25%)
Sep 25, 2020 1.696 1.946 1.680 1.930 132,700 +0.25(+14.88%)
Sep 24, 2020 1.710 1.714 1.680 1.680 9,587 -0.03(-1.75%)
Sep 23, 2020 1.750 1.780 1.700 1.710 25,378 -0.04(-2.29%)
Sep 22, 2020 1.830 1.870 1.750 1.750 16,863 -0.01(-0.57%)
Sep 21, 2020 1.900 1.900 1.760 1.760 20,228 -0.05(-2.76%)
Sep 18, 2020 1.780 1.831 1.780 1.810 21,200 -0.02(-1.09%)
Sep 17, 2020 1.870 2.220 1.790 1.830 798,331 +0.00(+0.00%)
Sep 16, 2020 1.900 1.900 1.830 1.830 89,876 -0.05(-2.66%)
Sep 15, 2020 1.870 1.905 1.800 1.880 39,595 +0.00(+0.00%)
Sep 14, 2020 1.990 1.990 1.880 1.880 33,508 -0.06(-3.09%)
Sep 11, 2020 1.930 1.940 1.900 1.940 10,700 +0.04(+2.11%)
Sep 10, 2020 1.970 1.970 1.900 1.900 12,521 -0.03(-1.55%)
Sep 09, 2020 1.930 1.970 1.900 1.930 19,614 +0.02(+1.05%)
Sep 08, 2020 1.910 1.978 1.850 1.910 30,479 +0.00(+0.00%)
Sep 04, 2020 2.020 2.040 1.900 1.910 63,200 -0.06(-3.05%)
Sep 03, 2020 2.040 2.075 1.900 1.970 25,362 -0.12(-5.74%)
Sep 02, 2020 2.070 2.130 2.020 2.090 82,366 -0.02(-0.95%)
Sep 01, 2020 2.130 2.130 2.010 2.110 47,044 +0.01(+0.48%)
Aug 31, 2020 2.150 2.150 2.100 2.100 9,774 -0.05(-2.33%)
Aug 28, 2020 2.100 2.180 2.100 2.150 9,400 -0.04(-1.83%)
Aug 27, 2020 2.060 2.190 2.010 2.190 41,485 +0.10(+4.78%)
Aug 26, 2020 2.100 2.160 2.090 2.090 10,548 +0.00(+0.00%)
Aug 25, 2020 2.070 2.140 2.070 2.090 22,587 -0.02(-0.95%)
Aug 24, 2020 2.170 2.246 2.041 2.110 39,240 -0.10(-4.52%)
Aug 21, 2020 2.260 2.300 2.150 2.210 24,800 -0.01(-0.45%)
Aug 20, 2020 2.120 2.220 2.120 2.220 13,872 +0.05(+2.30%)
Aug 19, 2020 2.330 2.330 2.160 2.170 21,474 -0.13(-5.65%)
Aug 18, 2020 2.230 2.340 2.230 2.300 47,155 +0.07(+3.14%)
Aug 17, 2020 2.130 2.290 2.130 2.230 37,316 +0.05(+2.29%)
Aug 14, 2020 2.200 2.200 2.110 2.180 61,100 -0.09(-3.96%)
Aug 13, 2020 2.250 2.290 2.150 2.270 53,871 +0.12(+5.58%)
Aug 12, 2020 2.210 2.250 2.150 2.150 42,932 +0.02(+0.94%)
Aug 11, 2020 2.210 2.230 2.130 2.130 61,032 -0.01(-0.47%)
Aug 10, 2020 2.190 2.190 2.130 2.140 43,000 -0.02(-0.93%)
Aug 07, 2020 2.150 2.175 2.080 2.160 67,900 +0.02(+0.93%)
Aug 06, 2020 2.140 2.167 2.060 2.140 17,986 +0.02(+0.94%)
Aug 05, 2020 2.110 2.194 2.070 2.120 58,725 +0.01(+0.47%)
Aug 04, 2020 2.150 2.170 2.060 2.110 160,546 +0.07(+3.43%)
Aug 03, 2020 2.070 2.090 1.970 2.040 28,803 +0.02(+0.99%)
Jul 31, 2020 2.120 2.120 1.990 2.020 54,500 -0.01(-0.49%)
Jul 30, 2020 2.120 2.120 2.030 2.030 25,150 -0.03(-1.46%)
Jul 29, 2020 2.030 2.140 2.030 2.060 52,045 +0.03(+1.48%)
Jul 28, 2020 2.130 2.130 1.990 2.030 117,681 -0.06(-2.87%)
Jul 27, 2020 2.210 2.260 1.970 2.090 114,471 -0.21(-8.96%)
Jul 24, 2020 2.100 2.300 2.050 2.296 192,100 +0.23(+10.91%)
Jul 23, 2020 2.000 2.070 2.000 2.070 32,662 +0.06(+2.99%)
Jul 22, 2020 2.070 2.100 2.000 2.010 16,427 -0.06(-2.90%)
Jul 21, 2020 2.000 2.100 1.990 2.070 139,263 +0.08(+4.01%)
Jul 20, 2020 2.050 2.110 1.971 1.990 34,269 -0.02(-0.99%)
Jul 17, 2020 2.000 2.050 1.990 2.010 22,600 +0.00(+0.00%)
Jul 16, 2020 2.110 2.110 2.000 2.010 25,660 -0.05(-2.43%)
Jul 15, 2020 1.990 2.130 1.960 2.060 123,682 +0.07(+3.52%)
Jul 14, 2020 1.920 2.020 1.900 1.990 70,085 +0.07(+3.65%)
Jul 13, 2020 1.930 2.030 1.910 1.920 40,517 -0.02(-1.03%)
Jul 10, 2020 2.030 2.030 1.930 1.940 45,000 -0.04(-2.02%)
Jul 09, 2020 1.900 2.030 1.900 1.980 82,364 +0.08(+4.21%)
Jul 08, 2020 1.990 2.030 1.900 1.900 123,681 -0.12(-5.94%)
Jul 07, 2020 2.150 2.150 1.970 2.020 146,431 -0.16(-7.34%)
Jul 06, 2020 2.250 2.250 2.010 2.180 178,886 +0.07(+3.32%)
Jul 02, 2020 2.100 2.170 2.045 2.110 99,900 +0.04(+1.93%)
Jul 01, 2020 2.040 2.110 1.960 2.070 120,574 -0.07(-3.27%)
Jun 30, 2020 2.180 2.390 2.010 2.140 540,417 +0.18(+9.18%)
Jun 29, 2020 1.870 2.000 1.860 1.960 90,848 +0.08(+4.26%)
Jun 26, 2020 2.030 2.050 1.820 1.880 224,800 -0.11(-5.53%)
Jun 25, 2020 1.970 2.050 1.950 1.990 109,817 -0.07(-3.40%)
Jun 24, 2020 2.200 2.200 1.960 2.060 326,165 -0.12(-5.50%)
Jun 23, 2020 2.350 2.480 2.120 2.180 627,058 -0.40(-15.50%)
Jun 22, 2020 3.300 3.380 2.400 2.580 1,111,861 -0.37(-12.54%)
Jun 19, 2020 3.130 3.580 2.760 2.950 3,095,100 +0.21(+7.66%)
Jun 18, 2020 3.250 3.250 2.300 2.740 1,863,778 -0.36(-11.61%)
Jun 17, 2020 2.940 3.420 2.620 3.100 3,589,918 +0.95(+44.19%)
Jun 16, 2020 1.930 2.210 1.930 2.150 81,276 +0.22(+11.40%)
Jun 15, 2020 1.930 1.930 1.809 1.930 14,880 -0.02(-1.03%)
Jun 12, 2020 2.080 2.080 1.900 1.950 13,800 -0.04(-2.01%)
Jun 11, 2020 1.890 1.990 1.750 1.990 11,655 -0.06(-2.93%)
Jun 10, 2020 2.220 2.230 1.850 2.050 41,474 -0.12(-5.53%)
Jun 09, 2020 2.070 2.200 2.070 2.170 18,458 -0.03(-1.36%)
Jun 08, 2020 2.110 2.200 2.020 2.200 50,216 +0.14(+6.80%)
Jun 05, 2020 2.080 2.130 1.980 2.060 33,200 +0.02(+0.98%)
Jun 04, 2020 2.050 2.050 2.000 2.040 17,648 -0.02(-0.97%)
Jun 03, 2020 2.060 2.060 1.970 2.060 25,238 +0.02(+0.98%)
Jun 02, 2020 1.900 2.050 1.860 2.040 50,678 +0.17(+8.80%)
Jun 01, 2020 1.790 1.900 1.683 1.875 10,308 +0.03(+1.90%)
May 29, 2020 1.810 1.850 1.720 1.840 18,100 +0.07(+3.95%)
May 28, 2020 1.810 1.810 1.710 1.770 9,015 +0.00(+0.00%)
May 27, 2020 1.750 1.770 1.730 1.770 18,120 +0.06(+3.51%)
May 26, 2020 1.600 1.710 1.580 1.710 25,672 +0.11(+6.87%)
May 22, 2020 1.650 1.650 1.590 1.600 24,700 -0.04(-2.44%)
May 21, 2020 1.615 1.650 1.600 1.640 4,187 +0.06(+3.80%)
May 20, 2020 1.570 1.630 1.560 1.580 14,086 -0.08(-4.82%)
May 19, 2020 1.630 1.660 1.597 1.660 3,008 +0.03(+1.84%)
May 18, 2020 1.550 1.680 1.510 1.630 42,353 +0.10(+6.54%)
May 15, 2020 1.565 1.590 1.510 1.530 12,400 -0.01(-0.65%)
May 14, 2020 1.600 1.600 1.540 1.540 13,542 -0.05(-3.14%)
May 13, 2020 1.570 1.620 1.540 1.590 11,533 -0.04(-2.45%)
May 12, 2020 1.580 1.650 1.540 1.630 21,688 +0.04(+2.52%)
May 11, 2020 1.410 1.604 1.410 1.590 63,620 -0.01(-0.63%)
May 08, 2020 1.605 1.630 1.571 1.600 5,500 +0.00(+0.03%)
May 07, 2020 1.610 1.610 1.574 1.599 11,727 -0.01(-0.65%)
May 06, 2020 1.610 1.623 1.595 1.610 4,342 -0.01(-0.62%)
May 05, 2020 1.600 1.690 1.570 1.620 16,081 +0.03(+1.89%)
May 04, 2020 1.550 1.700 1.550 1.590 11,379 -0.16(-9.14%)
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.