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

Assembly Biosciences (NQ: ASMB )

15.15 +0.29 (+1.95%)
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 (%)
Apr 30, 2021 4.280 4.310 4.200 4.280 923,800 -0.01(-0.23%)
Apr 29, 2021 4.390 4.450 4.260 4.290 1,973,958 -0.09(-2.05%)
Apr 28, 2021 4.290 4.420 4.250 4.380 677,239 +0.07(+1.62%)
Apr 27, 2021 4.440 4.470 4.260 4.310 614,959 -0.09(-2.05%)
Apr 26, 2021 4.340 4.400 4.300 4.400 889,294 +0.10(+2.33%)
Apr 23, 2021 4.420 4.450 4.260 4.300 702,400 -0.07(-1.60%)
Apr 22, 2021 4.120 4.430 4.120 4.370 1,068,668 +0.27(+6.59%)
Apr 21, 2021 4.060 4.120 4.020 4.100 1,220,024 +0.01(+0.24%)
Apr 20, 2021 4.100 4.140 4.010 4.090 656,364 -0.01(-0.24%)
Apr 19, 2021 4.280 4.310 4.070 4.100 688,141 -0.18(-4.21%)
Apr 16, 2021 4.370 4.380 4.220 4.280 519,300 -0.05(-1.15%)
Apr 15, 2021 4.440 4.500 4.300 4.330 503,109 -0.10(-2.26%)
Apr 14, 2021 4.280 4.520 4.270 4.430 822,909 +0.18(+4.24%)
Apr 13, 2021 4.200 4.300 4.110 4.250 888,774 -0.01(-0.23%)
Apr 12, 2021 4.350 4.350 4.140 4.260 708,222 -0.10(-2.29%)
Apr 09, 2021 4.380 4.380 4.265 4.360 468,500 -0.02(-0.46%)
Apr 08, 2021 4.360 4.410 4.310 4.380 587,739 +0.02(+0.46%)
Apr 07, 2021 4.490 4.550 4.350 4.360 535,726 -0.13(-2.90%)
Apr 06, 2021 4.520 4.560 4.450 4.490 469,300 -0.02(-0.44%)
Apr 05, 2021 4.600 4.620 4.460 4.510 458,525 -0.05(-1.10%)
Apr 01, 2021 4.630 4.670 4.510 4.560 655,200 -0.04(-0.87%)
Mar 31, 2021 4.540 4.610 4.470 4.600 601,817 +0.10(+2.22%)
Mar 30, 2021 4.320 4.580 4.210 4.500 927,678 +0.17(+3.93%)
Mar 29, 2021 4.500 4.510 4.320 4.330 602,791 -0.14(-3.13%)
Mar 26, 2021 4.500 4.600 4.430 4.470 626,200 +0.01(+0.22%)
Mar 25, 2021 4.300 4.540 4.240 4.460 1,401,406 +0.13(+3.00%)
Mar 24, 2021 4.540 4.550 4.330 4.330 1,224,485 -0.12(-2.70%)
Mar 23, 2021 4.580 4.630 4.430 4.450 2,394,818 -0.24(-5.12%)
Mar 22, 2021 4.850 4.930 4.670 4.690 968,348 -0.16(-3.30%)
Mar 19, 2021 4.890 4.990 4.820 4.850 1,821,100 +0.01(+0.21%)
Mar 18, 2021 5.000 5.110 4.820 4.840 862,987 -0.21(-4.16%)
Mar 17, 2021 4.960 5.100 4.920 5.050 779,235 +0.05(+1.00%)
Mar 16, 2021 5.200 5.200 4.950 5.000 752,574 -0.17(-3.29%)
Mar 15, 2021 5.160 5.250 5.110 5.170 684,078 +0.03(+0.58%)
Mar 12, 2021 5.050 5.150 5.010 5.140 608,400 +0.00(+0.00%)
Mar 11, 2021 5.000 5.140 4.930 5.140 812,514 +0.19(+3.84%)
Mar 10, 2021 5.040 5.050 4.850 4.950 807,205 -0.02(-0.40%)
Mar 09, 2021 4.760 5.160 4.730 4.970 2,873,023 +0.26(+5.52%)
Mar 08, 2021 4.530 4.780 4.430 4.710 1,234,826 +0.23(+5.13%)
Mar 05, 2021 4.640 4.660 4.305 4.480 2,641,400 -0.15(-3.24%)
Mar 04, 2021 4.830 4.840 4.520 4.630 1,937,087 -0.25(-5.12%)
Mar 03, 2021 5.000 5.030 4.880 4.880 2,194,397 -0.11(-2.20%)
Mar 02, 2021 5.050 5.070 4.950 4.990 3,011,795 -0.06(-1.19%)
Mar 01, 2021 5.150 5.230 5.020 5.050 1,843,014 -0.03(-0.59%)
Feb 26, 2021 5.210 5.540 5.070 5.080 2,390,200 -0.45(-8.14%)
Feb 25, 2021 5.680 5.830 5.410 5.530 2,466,693 -0.11(-1.95%)
Feb 24, 2021 5.640 5.690 5.470 5.640 1,474,389 +0.18(+3.30%)
Feb 23, 2021 5.600 5.630 5.250 5.460 1,983,577 -0.27(-4.71%)
Feb 22, 2021 5.810 5.960 5.700 5.730 1,490,333 -0.10(-1.72%)
Feb 19, 2021 5.860 6.080 5.830 5.830 1,766,100 +0.04(+0.69%)
Feb 18, 2021 6.010 6.020 5.750 5.790 1,258,372 -0.30(-4.93%)
Feb 17, 2021 6.180 6.200 6.000 6.090 1,099,097 -0.05(-0.81%)
Feb 16, 2021 6.310 6.340 6.030 6.140 1,624,879 -0.15(-2.38%)
Feb 12, 2021 6.360 6.390 6.180 6.290 935,000 -0.08(-1.26%)
Feb 11, 2021 6.590 6.620 6.220 6.370 2,084,074 -0.22(-3.34%)
Feb 10, 2021 7.010 7.020 6.250 6.590 2,998,000 -0.04(-0.60%)
Feb 09, 2021 6.620 7.000 6.570 6.630 3,339,137 +0.18(+2.79%)
Feb 08, 2021 6.280 6.490 6.190 6.450 2,871,171 +0.30(+4.88%)
Feb 05, 2021 6.190 6.258 6.075 6.150 1,139,300 +0.03(+0.49%)
Feb 04, 2021 6.070 6.160 6.010 6.120 1,911,416 +0.11(+1.83%)
Feb 03, 2021 5.890 6.010 5.850 6.010 1,463,766 +0.17(+2.91%)
Feb 02, 2021 5.830 5.880 5.740 5.840 1,195,013 +0.05(+0.86%)
Feb 01, 2021 5.650 5.800 5.610 5.790 689,339 +0.21(+3.76%)
Jan 29, 2021 5.630 5.760 5.470 5.580 1,348,200 +0.01(+0.18%)
Jan 28, 2021 5.720 5.770 5.500 5.570 1,152,968 -0.08(-1.42%)
Jan 27, 2021 5.860 5.930 5.560 5.650 1,322,879 -0.29(-4.88%)
Jan 26, 2021 6.090 6.140 5.900 5.940 845,385 -0.11(-1.82%)
Jan 25, 2021 5.960 6.100 5.860 6.050 1,374,916 +0.17(+2.89%)
Jan 22, 2021 5.960 5.960 5.710 5.880 1,102,700 -0.06(-1.01%)
Jan 21, 2021 6.160 6.220 5.930 5.940 984,251 -0.22(-3.57%)
Jan 20, 2021 6.150 6.320 6.080 6.160 1,170,596 +0.04(+0.74%)
Jan 19, 2021 6.230 6.290 6.060 6.115 819,530 -0.01(-0.24%)
Jan 15, 2021 6.210 6.340 6.101 6.130 614,100 -0.09(-1.45%)
Jan 14, 2021 6.100 6.290 6.080 6.220 1,081,318 +0.15(+2.47%)
Jan 13, 2021 6.090 6.140 6.020 6.070 691,555 +0.00(+0.00%)
Jan 12, 2021 6.060 6.140 5.990 6.070 471,743 +0.03(+0.50%)
Jan 11, 2021 6.080 6.150 6.010 6.040 557,658 -0.07(-1.15%)
Jan 08, 2021 6.160 6.170 5.970 6.110 523,900 -0.01(-0.16%)
Jan 07, 2021 6.070 6.160 6.010 6.120 576,301 +0.13(+2.17%)
Jan 06, 2021 6.030 6.180 5.910 5.990 914,111 -0.02(-0.33%)
Jan 05, 2021 6.010 6.090 5.960 6.010 360,709 -0.03(-0.50%)
Jan 04, 2021 6.020 6.100 5.940 6.040 388,784 -0.01(-0.17%)
Dec 31, 2020 6.050 6.050 6.050 569,550 -0.03(-0.49%)
Dec 30, 2020 5.920 6.170 5.920 6.080 569,550 +0.14(+2.36%)
Dec 29, 2020 6.060 6.060 5.720 5.940 857,948 -0.07(-1.16%)
Dec 28, 2020 6.240 6.280 5.995 6.010 868,566 -0.19(-3.06%)
Dec 24, 2020 6.340 6.480 6.180 6.200 496,200 -0.15(-2.36%)
Dec 23, 2020 6.260 6.490 6.170 6.350 906,452 +0.11(+1.76%)
Dec 22, 2020 6.280 6.328 6.170 6.240 607,170 -0.01(-0.16%)
Dec 21, 2020 6.000 6.345 5.890 6.250 1,594,319 +0.18(+2.97%)
Dec 18, 2020 6.090 6.180 5.950 6.070 2,022,600 +0.01(+0.17%)
Dec 17, 2020 6.110 6.140 6.000 6.060 608,198 +0.02(+0.33%)
Dec 16, 2020 6.170 6.210 5.960 6.040 763,268 -0.12(-1.95%)
Dec 15, 2020 6.300 6.340 6.080 6.160 694,537 -0.06(-0.96%)
Dec 14, 2020 6.120 6.418 6.120 6.220 1,007,599 +0.17(+2.81%)
Dec 11, 2020 6.130 6.140 6.000 6.050 528,400 -0.06(-0.98%)
Dec 10, 2020 6.010 6.280 5.950 6.110 799,757 +0.10(+1.66%)
Dec 09, 2020 6.190 6.240 5.820 6.010 1,070,491 -0.19(-3.06%)
Dec 08, 2020 6.140 6.290 6.080 6.200 709,268 +0.08(+1.22%)
Dec 07, 2020 6.230 6.280 6.055 6.125 998,833 -0.08(-1.37%)
Dec 04, 2020 5.940 6.240 5.820 6.210 1,098,900 +0.27(+4.55%)
Dec 03, 2020 5.760 6.110 5.750 5.940 1,298,646 +0.25(+4.39%)
Dec 02, 2020 5.610 5.750 5.510 5.690 912,269 +0.03(+0.53%)
Dec 01, 2020 5.870 5.900 5.610 5.660 832,620 -0.10(-1.74%)
Nov 30, 2020 6.100 6.240 5.710 5.760 2,023,266 -0.24(-4.00%)
Nov 27, 2020 5.800 6.140 5.790 6.000 1,256,500 +0.30(+5.26%)
Nov 25, 2020 5.570 5.770 5.500 5.700 1,075,100 +0.18(+3.26%)
Nov 24, 2020 5.530 5.550 5.350 5.520 1,910,693 +0.02(+0.36%)
Nov 23, 2020 5.390 5.550 5.310 5.500 1,088,659 +0.06(+1.10%)
Nov 20, 2020 5.370 5.460 5.210 5.440 1,309,300 +0.07(+1.30%)
Nov 19, 2020 5.420 5.505 5.300 5.370 914,420 +0.05(+0.94%)
Nov 18, 2020 5.640 5.660 5.300 5.320 2,224,738 -0.29(-5.17%)
Nov 17, 2020 5.570 5.650 5.470 5.610 1,386,682 -0.01(-0.18%)
Nov 16, 2020 5.670 5.760 5.460 5.620 1,705,066 +0.00(+0.00%)
Nov 13, 2020 5.590 5.740 5.390 5.620 1,365,800 +0.08(+1.44%)
Nov 12, 2020 5.400 5.640 5.320 5.540 1,749,540 +0.19(+3.55%)
Nov 11, 2020 5.440 5.520 5.180 5.350 2,456,261 -0.13(-2.37%)
Nov 10, 2020 5.700 5.820 5.340 5.480 2,707,592 -0.09(-1.62%)
Nov 09, 2020 5.080 5.680 5.040 5.570 7,407,082 +0.70(+14.37%)
Nov 06, 2020 6.300 6.350 4.780 4.870 21,650,200 -11.03(-69.37%)
Nov 05, 2020 16.26 16.40 15.66 15.90 175,985 -0.14(-0.87%)
Nov 04, 2020 15.00 16.36 14.95 16.04 444,120 +1.16(+7.80%)
Nov 03, 2020 14.89 15.09 14.17 14.88 430,026 +0.13(+0.88%)
Nov 02, 2020 14.70 14.97 14.13 14.75 265,044 +0.01(+0.07%)
Oct 30, 2020 14.96 14.96 14.20 14.74 240,400 -0.25(-1.67%)
Oct 29, 2020 15.01 15.49 14.66 14.99 275,758 +0.07(+0.47%)
Oct 28, 2020 14.51 15.68 14.45 14.92 452,348 +0.11(+0.74%)
Oct 27, 2020 14.49 15.09 14.31 14.81 389,413 +0.27(+1.86%)
Oct 26, 2020 14.73 15.14 14.22 14.54 249,318 -0.33(-2.22%)
Oct 23, 2020 15.29 15.40 14.52 14.87 268,800 -0.55(-3.57%)
Oct 22, 2020 15.20 15.84 15.20 15.42 249,588 -0.06(-0.39%)
Oct 21, 2020 15.27 15.74 14.90 15.48 287,864 +0.13(+0.85%)
Oct 20, 2020 15.55 15.98 14.62 15.35 308,960 -0.20(-1.29%)
Oct 19, 2020 16.50 16.62 15.42 15.55 229,452 -0.07(-0.45%)
Oct 16, 2020 15.32 15.93 15.23 15.62 153,300 +0.20(+1.30%)
Oct 15, 2020 15.14 15.51 14.91 15.42 115,620 -0.02(-0.13%)
Oct 14, 2020 15.84 16.00 15.23 15.44 169,875 -0.29(-1.84%)
Oct 13, 2020 15.41 15.86 15.39 15.73 215,631 +0.20(+1.29%)
Oct 12, 2020 15.50 15.64 15.08 15.53 118,426 +0.11(+0.71%)
Oct 09, 2020 15.74 15.84 15.21 15.42 146,500 -0.25(-1.60%)
Oct 08, 2020 15.96 15.96 15.42 15.67 172,532 -0.06(-0.38%)
Oct 07, 2020 16.26 16.38 15.48 15.73 234,637 -0.52(-3.20%)
Oct 06, 2020 17.05 17.20 15.98 16.25 206,661 -0.74(-4.36%)
Oct 05, 2020 16.66 17.50 16.57 16.99 261,456 +0.46(+2.78%)
Oct 02, 2020 16.92 17.15 16.35 16.53 187,500 -0.76(-4.40%)
Oct 01, 2020 16.48 17.29 16.22 17.29 267,328 +0.85(+5.17%)
Sep 30, 2020 16.28 16.94 16.28 16.44 237,700 +0.19(+1.17%)
Sep 29, 2020 16.05 16.63 16.01 16.25 135,243 +0.09(+0.56%)
Sep 28, 2020 16.39 16.53 16.02 16.16 138,584 -0.08(-0.49%)
Sep 25, 2020 15.03 16.36 14.90 16.24 270,700 +1.16(+7.69%)
Sep 24, 2020 15.87 15.99 14.72 15.08 204,936 -1.01(-6.28%)
Sep 23, 2020 17.01 17.35 16.01 16.09 356,299 -0.91(-5.35%)
Sep 22, 2020 17.38 17.38 16.63 17.00 271,651 -0.30(-1.76%)
Sep 21, 2020 17.24 17.54 16.81 17.30 498,883 -0.14(-0.77%)
Sep 18, 2020 18.23 18.30 16.97 17.44 919,600 -0.56(-3.11%)
Sep 17, 2020 17.70 18.49 17.63 18.00 203,194 -0.02(-0.11%)
Sep 16, 2020 17.91 18.60 17.79 18.02 218,768 +0.25(+1.41%)
Sep 15, 2020 17.84 18.53 17.59 17.77 276,262 +0.20(+1.14%)
Sep 14, 2020 17.53 17.88 17.12 17.57 585,471 +0.34(+1.97%)
Sep 11, 2020 17.34 17.72 16.77 17.23 400,300 -0.35(-1.99%)
Sep 10, 2020 18.20 18.29 17.21 17.58 391,845 -0.58(-3.19%)
Sep 09, 2020 18.02 18.44 17.75 18.16 227,134 +0.32(+1.79%)
Sep 08, 2020 18.16 18.57 17.79 17.84 192,832 -0.93(-4.95%)
Sep 04, 2020 19.24 19.30 18.12 18.77 141,500 -0.38(-1.98%)
Sep 03, 2020 19.92 19.92 18.52 19.15 183,628 -0.83(-4.15%)
Sep 02, 2020 20.10 20.36 19.50 19.98 169,543 -0.16(-0.79%)
Sep 01, 2020 21.80 21.93 19.79 20.14 271,597 -1.73(-7.91%)
Aug 31, 2020 21.75 22.27 21.30 21.87 179,228 +0.14(+0.64%)
Aug 28, 2020 21.00 21.75 21.00 21.73 179,800 +0.49(+2.31%)
Aug 27, 2020 21.15 21.43 20.45 21.24 87,503 +0.20(+0.95%)
Aug 26, 2020 21.42 21.93 20.86 21.04 117,814 -0.46(-2.14%)
Aug 25, 2020 20.78 21.55 20.49 21.50 117,633 +0.83(+4.02%)
Aug 24, 2020 22.06 22.06 20.51 20.67 176,812 -1.14(-5.23%)
Aug 21, 2020 22.49 22.75 21.47 21.81 172,300 -0.70(-3.11%)
Aug 20, 2020 21.22 22.69 21.22 22.51 93,610 +0.97(+4.50%)
Aug 19, 2020 21.66 22.41 21.20 21.54 332,608 -0.15(-0.69%)
Aug 18, 2020 21.95 22.27 21.53 21.69 113,172 -0.41(-1.86%)
Aug 17, 2020 21.12 22.19 20.54 22.10 246,717 +1.13(+5.39%)
Aug 14, 2020 20.84 21.16 20.31 20.97 131,200 +0.07(+0.33%)
Aug 13, 2020 20.90 21.09 20.42 20.90 168,981 +0.10(+0.48%)
Aug 12, 2020 21.32 21.59 20.70 20.80 245,791 -0.26(-1.23%)
Aug 11, 2020 22.32 22.32 21.05 21.06 184,205 -1.25(-5.60%)
Aug 10, 2020 22.00 22.92 21.65 22.31 187,696 +0.46(+2.11%)
Aug 07, 2020 22.11 22.61 21.32 21.85 230,000 -0.48(-2.17%)
Aug 06, 2020 23.39 23.39 21.57 22.34 188,941 -0.06(-0.29%)
Aug 05, 2020 22.37 22.70 21.83 22.40 305,557 +0.19(+0.86%)
Aug 04, 2020 23.08 23.15 21.78 22.21 123,511 -0.87(-3.77%)
Aug 03, 2020 22.30 23.19 22.10 23.08 188,067 +0.88(+3.96%)
Jul 31, 2020 22.34 22.38 21.31 22.20 226,900 -0.18(-0.80%)
Jul 30, 2020 21.81 22.81 21.81 22.38 128,462 +0.35(+1.59%)
Jul 29, 2020 22.20 22.39 20.71 22.03 480,750 +0.04(+0.18%)
Jul 28, 2020 24.50 24.81 21.43 21.99 403,726 -1.73(-7.29%)
Jul 27, 2020 22.87 23.97 22.87 23.72 169,583 +0.96(+4.22%)
Jul 24, 2020 22.83 23.07 22.13 22.76 184,700 -0.49(-2.11%)
Jul 23, 2020 24.64 24.73 22.89 23.25 305,609 -1.60(-6.44%)
Jul 22, 2020 25.38 25.78 24.62 24.85 135,344 -0.52(-2.05%)
Jul 21, 2020 27.84 27.84 25.05 25.37 195,339 -1.67(-6.18%)
Jul 20, 2020 25.30 27.31 25.30 27.04 440,781 +2.56(+10.46%)
Jul 17, 2020 23.80 24.70 23.80 24.48 186,400 +0.58(+2.43%)
Jul 16, 2020 24.04 24.30 23.60 23.90 101,562 -0.41(-1.69%)
Jul 15, 2020 24.09 24.90 24.02 24.31 143,520 +0.71(+3.01%)
Jul 14, 2020 23.01 23.66 22.50 23.60 164,728 +0.60(+2.61%)
Jul 13, 2020 23.27 23.65 22.80 23.00 195,656 -0.02(-0.09%)
Jul 10, 2020 23.47 23.70 22.92 23.02 105,800 -0.61(-2.58%)
Jul 09, 2020 25.10 25.24 23.45 23.63 172,028 -0.58(-2.40%)
Jul 08, 2020 24.47 25.45 23.68 24.21 191,849 +0.30(+1.25%)
Jul 07, 2020 22.91 24.35 22.82 23.91 126,124 +0.84(+3.64%)
Jul 06, 2020 23.34 23.73 22.67 23.07 216,112 -0.11(-0.47%)
Jul 02, 2020 23.67 23.67 22.56 23.18 150,700 -0.12(-0.52%)
Jul 01, 2020 23.30 23.58 22.75 23.30 222,604 -0.02(-0.09%)
Jun 30, 2020 23.36 23.84 23.01 23.32 122,367 -0.13(-0.55%)
Jun 29, 2020 22.88 24.07 22.27 23.45 149,619 +0.92(+4.08%)
Jun 26, 2020 23.61 23.93 22.30 22.53 646,900 -1.28(-5.38%)
Jun 25, 2020 23.16 24.25 22.61 23.81 166,982 +0.65(+2.81%)
Jun 24, 2020 23.55 24.30 21.71 23.16 208,637 -0.80(-3.34%)
Jun 23, 2020 23.22 24.59 22.65 23.96 282,732 +1.04(+4.54%)
Jun 22, 2020 22.49 23.16 22.33 22.92 245,301 +0.51(+2.28%)
Jun 19, 2020 22.26 25.07 21.77 22.41 1,030,800 +0.34(+1.54%)
Jun 18, 2020 22.10 22.82 21.78 22.07 131,808 -0.26(-1.16%)
Jun 17, 2020 22.01 22.96 21.77 22.33 138,640 +0.53(+2.43%)
Jun 16, 2020 21.55 22.39 21.55 21.80 179,769 +0.52(+2.44%)
Jun 15, 2020 20.39 21.28 20.11 21.28 179,986 +0.40(+1.92%)
Jun 12, 2020 21.22 21.49 19.71 20.88 196,900 +0.41(+2.00%)
Jun 11, 2020 20.83 21.33 20.10 20.47 227,501 -1.06(-4.92%)
Jun 10, 2020 21.95 22.13 21.32 21.53 118,684 -0.21(-0.97%)
Jun 09, 2020 21.14 22.49 21.02 21.74 160,842 +0.52(+2.45%)
Jun 08, 2020 22.39 22.64 21.06 21.22 168,318 -0.78(-3.55%)
Jun 05, 2020 20.54 22.22 20.13 22.00 347,700 +2.05(+10.28%)
Jun 04, 2020 19.23 20.15 19.15 19.95 145,755 +0.44(+2.26%)
Jun 03, 2020 19.47 20.44 19.30 19.51 195,162 +0.42(+2.20%)
Jun 02, 2020 19.13 19.28 17.71 19.09 343,906 +0.27(+1.43%)
Jun 01, 2020 19.43 19.51 18.67 18.82 213,927 -0.67(-3.44%)
May 29, 2020 19.51 20.04 18.70 19.49 232,200 -0.11(-0.56%)
May 28, 2020 20.80 21.13 19.52 19.60 133,271 -0.92(-4.48%)
May 27, 2020 20.07 20.87 18.76 20.52 173,750 +0.37(+1.84%)
May 26, 2020 21.48 21.59 20.09 20.15 155,852 -0.89(-4.23%)
May 22, 2020 20.72 21.04 20.24 21.04 78,900 +0.36(+1.74%)
May 21, 2020 20.99 21.11 20.09 20.68 168,624 -0.36(-1.71%)
May 20, 2020 20.62 21.58 20.46 21.04 174,752 +0.95(+4.73%)
May 19, 2020 21.73 22.00 19.88 20.09 177,237 -1.84(-8.39%)
May 18, 2020 21.65 22.95 21.14 21.93 380,131 +0.91(+4.33%)
May 15, 2020 18.51 21.29 18.44 21.02 261,900 +2.46(+13.25%)
May 14, 2020 18.67 19.02 17.70 18.56 173,630 -0.41(-2.16%)
May 13, 2020 20.30 20.96 18.24 18.97 208,993 -1.38(-6.78%)
May 12, 2020 20.70 22.92 20.02 20.35 286,019 -0.21(-1.02%)
May 11, 2020 19.77 21.11 19.58 20.56 264,469 +0.67(+3.37%)
May 08, 2020 18.42 20.67 18.35 19.89 349,800 +1.99(+11.12%)
May 07, 2020 17.96 17.96 17.37 17.90 140,769 +0.40(+2.29%)
May 06, 2020 17.54 17.70 17.32 17.50 133,258 -0.02(-0.11%)
May 05, 2020 17.99 18.22 17.19 17.52 108,674 -0.24(-1.35%)
May 04, 2020 16.82 17.84 16.54 17.76 94,085 +0.75(+4.41%)
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.