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

Mediaco Holding Inc Cl A (NQ: MDIA )

2.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Apr 29, 2022 2.600 2.600 2.350 2.500 9,001 -0.10(-3.85%)
Apr 28, 2022 2.640 2.740 2.550 2.600 20,812 +0.12(+4.69%)
Apr 27, 2022 2.825 2.825 2.450 2.484 17,392 -0.17(-6.28%)
Apr 26, 2022 2.843 3.110 2.650 2.650 6,520 -0.18(-6.36%)
Apr 25, 2022 2.980 3.000 2.800 2.830 9,939 +0.06(+2.17%)
Apr 22, 2022 2.670 2.800 2.670 2.770 7,961 +0.02(+0.73%)
Apr 21, 2022 3.010 3.110 2.710 2.750 22,675 -0.35(-11.29%)
Apr 20, 2022 3.190 3.200 2.910 3.100 22,038 -0.11(-3.43%)
Apr 19, 2022 3.300 3.300 3.141 3.210 8,737 -0.05(-1.53%)
Apr 18, 2022 3.340 3.670 3.200 3.260 19,545 -0.44(-11.89%)
Apr 14, 2022 3.650 3.700 3.250 3.700 20,825 +0.10(+2.78%)
Apr 13, 2022 3.500 3.710 3.500 3.600 15,045 +0.00(+0.00%)
Apr 12, 2022 3.510 3.630 3.450 3.600 19,621 +0.13(+3.75%)
Apr 11, 2022 3.660 3.720 3.398 3.470 34,150 -0.29(-7.71%)
Apr 08, 2022 3.800 3.830 3.710 3.760 14,563 -0.13(-3.32%)
Apr 07, 2022 3.880 3.970 3.799 3.889 12,235 +0.01(+0.23%)
Apr 06, 2022 3.710 3.950 3.710 3.880 39,016 +0.04(+1.04%)
Apr 05, 2022 3.910 3.995 3.770 3.840 8,698 -0.13(-3.38%)
Apr 04, 2022 4.175 4.175 3.700 3.974 24,639 -0.13(-3.06%)
Apr 01, 2022 4.150 4.210 4.100 4.100 6,703 -0.08(-1.91%)
Mar 31, 2022 4.100 4.320 4.001 4.180 10,592 +0.08(+1.95%)
Mar 30, 2022 4.010 4.100 3.879 4.100 8,263 +0.23(+5.94%)
Mar 29, 2022 4.120 4.255 3.850 3.870 25,433 -0.27(-6.52%)
Mar 28, 2022 4.320 4.320 4.060 4.140 9,574 -0.18(-4.17%)
Mar 25, 2022 4.180 4.460 4.180 4.320 16,381 -0.15(-3.36%)
Mar 24, 2022 4.580 4.580 4.330 4.470 5,087 -0.11(-2.40%)
Mar 23, 2022 4.520 4.630 4.480 4.580 4,575 +0.09(+2.00%)
Mar 22, 2022 4.514 4.514 4.420 4.490 2,043 +0.08(+1.81%)
Mar 21, 2022 4.650 4.650 4.410 4.410 4,748 -0.05(-1.12%)
Mar 18, 2022 4.850 4.850 3.910 4.460 33,083 -0.24(-5.11%)
Mar 17, 2022 4.540 4.700 4.526 4.700 5,709 +0.19(+4.21%)
Mar 16, 2022 4.700 4.720 4.500 4.510 6,912 -0.19(-4.04%)
Mar 15, 2022 4.130 4.710 4.030 4.700 44,112 +0.56(+13.53%)
Mar 14, 2022 4.380 4.480 3.850 4.140 14,693 -0.28(-6.33%)
Mar 11, 2022 4.670 4.710 4.381 4.420 8,763 -0.27(-5.76%)
Mar 10, 2022 4.710 4.710 4.575 4.690 11,325 +0.14(+3.08%)
Mar 09, 2022 4.381 4.701 4.381 4.550 8,106 +0.24(+5.57%)
Mar 08, 2022 4.470 4.476 4.250 4.310 15,828 -0.16(-3.58%)
Mar 07, 2022 5.030 5.030 4.220 4.470 14,196 -0.03(-0.67%)
Mar 04, 2022 5.480 5.480 4.460 4.500 22,318 -1.07(-19.21%)
Mar 03, 2022 5.630 5.630 5.420 5.570 1,300 +0.27(+5.09%)
Mar 02, 2022 6.000 6.010 5.300 5.300 10,023 -0.70(-11.67%)
Mar 01, 2022 5.980 6.167 5.849 6.000 5,650 +0.03(+0.50%)
Feb 28, 2022 5.130 6.020 5.129 5.970 30,863 +0.79(+15.25%)
Feb 25, 2022 5.100 5.200 4.720 5.180 54,298 -0.07(-1.33%)
Feb 24, 2022 5.720 5.820 5.090 5.250 24,649 -0.59(-10.10%)
Feb 23, 2022 6.250 6.250 5.760 5.840 10,121 -0.41(-6.56%)
Feb 22, 2022 6.310 6.310 6.010 6.250 9,671 -0.17(-2.65%)
Feb 18, 2022 6.420 0 -0.14(-2.14%)
Feb 17, 2022 6.440 6.570 6.310 6.560 21,698 +0.11(+1.71%)
Feb 16, 2022 6.190 6.480 6.080 6.450 15,572 +0.25(+4.03%)
Feb 15, 2022 5.940 6.200 5.820 6.200 23,213 +0.26(+4.38%)
Feb 14, 2022 5.580 5.950 5.455 5.940 18,058 +0.36(+6.45%)
Feb 11, 2022 5.600 5.700 5.340 5.580 8,870 -0.02(-0.36%)
Feb 10, 2022 5.630 5.740 5.490 5.600 14,942 -0.03(-0.53%)
Feb 09, 2022 5.430 5.740 5.382 5.630 13,189 +0.15(+2.74%)
Feb 08, 2022 5.740 5.740 5.210 5.480 11,640 -0.08(-1.44%)
Feb 07, 2022 5.080 5.730 5.080 5.560 30,152 +0.62(+12.55%)
Feb 04, 2022 5.520 5.520 4.920 4.940 40,487 -0.45(-8.35%)
Feb 03, 2022 5.540 5.364 5.390 4,636 -0.12(-2.18%)
Feb 02, 2022 5.800 5.800 5.470 5.510 11,153 -0.28(-4.75%)
Feb 01, 2022 5.300 5.790 5.300 5.785 22,700 +0.59(+11.46%)
Jan 31, 2022 4.920 5.190 12,281 +0.27(+5.49%)
Jan 28, 2022 4.920 5.080 4.750 4.920 9,242 -0.03(-0.61%)
Jan 27, 2022 5.100 5.320 4.850 4.950 83,595 +0.04(+0.81%)
Jan 26, 2022 5.250 5.450 4.910 4.910 23,940 -0.24(-4.66%)
Jan 25, 2022 5.270 5.630 5.040 5.150 31,794 -0.23(-4.28%)
Jan 24, 2022 5.360 5.430 4.883 5.380 54,861 -0.20(-3.58%)
Jan 21, 2022 5.750 5.850 5.362 5.580 57,721 -0.14(-2.45%)
Jan 20, 2022 6.180 6.490 5.720 5.720 32,769 -0.54(-8.63%)
Jan 19, 2022 6.130 6.720 6.130 6.260 61,801 +0.18(+2.96%)
Jan 18, 2022 5.650 6.160 5.540 6.080 51,073 +0.56(+10.14%)
Jan 14, 2022 5.520 0 -0.41(-6.91%)
Jan 13, 2022 6.280 6.600 5.890 5.930 37,158 -0.17(-2.79%)
Jan 12, 2022 6.500 6.580 6.070 6.100 31,568 -0.38(-5.86%)
Jan 11, 2022 5.910 6.480 5.698 6.480 43,528 +0.64(+10.96%)
Jan 10, 2022 5.810 5.900 5.690 5.840 19,155 -0.13(-2.18%)
Jan 07, 2022 5.600 5.980 5.420 5.970 48,143 +0.30(+5.29%)
Jan 06, 2022 5.620 5.861 5.370 5.670 85,242 +0.07(+1.25%)
Jan 05, 2022 6.000 6.132 5.440 5.600 75,762 -0.39(-6.51%)
Jan 04, 2022 5.440 5.990 5.410 5.990 109,979 +0.69(+13.02%)
Jan 03, 2022 5.490 5.650 5.110 5.300 74,569 -0.05(-0.93%)
Dec 31, 2021 5.240 5.580 5.150 5.350 30,414 +0.01(+0.19%)
Dec 30, 2021 4.790 5.343 4.660 5.340 177,353 +0.74(+16.09%)
Dec 29, 2021 4.650 4.800 4.410 4.600 67,820 -0.10(-2.13%)
Dec 28, 2021 4.680 4.950 4.630 4.700 116,856 -0.08(-1.67%)
Dec 27, 2021 4.310 5.180 4.260 4.780 720,745 +0.66(+16.02%)
Dec 23, 2021 4.290 4.290 4.070 4.120 40,091 -0.12(-2.83%)
Dec 22, 2021 4.180 4.350 4.060 4.240 160,634 +0.10(+2.42%)
Dec 21, 2021 4.100 4.410 4.050 4.140 155,637 +0.10(+2.48%)
Dec 20, 2021 3.810 4.170 3.750 4.040 118,497 +0.11(+2.80%)
Dec 17, 2021 3.860 4.180 3.690 3.930 101,308 +0.00(+0.00%)
Dec 16, 2021 3.680 4.082 3.680 3.930 143,230 +0.23(+6.22%)
Dec 15, 2021 3.940 3.940 3.400 3.700 90,864 -0.13(-3.39%)
Dec 14, 2021 4.240 4.240 3.710 3.830 78,645 -0.42(-9.88%)
Dec 13, 2021 4.590 4.690 4.000 4.250 260,721 -0.26(-5.76%)
Dec 10, 2021 4.140 4.575 4.069 4.510 239,518 +0.43(+10.54%)
Dec 09, 2021 4.500 4.660 4.060 4.080 216,969 -0.45(-9.93%)
Dec 08, 2021 4.530 4.770 4.280 4.530 472,189 +0.13(+2.95%)
Dec 07, 2021 4.380 4.690 4.250 4.400 320,681 +0.14(+3.29%)
Dec 06, 2021 4.410 4.440 4.190 4.260 82,264 -0.12(-2.74%)
Dec 03, 2021 4.910 4.940 4.340 4.380 64,822 -0.56(-11.34%)
Dec 02, 2021 4.710 5.000 4.520 4.940 489,122 +0.17(+3.56%)
Dec 01, 2021 4.900 5.280 4.654 4.770 108,092 -0.13(-2.65%)
Nov 30, 2021 4.940 5.250 4.560 4.900 569,944 -0.18(-3.54%)
Nov 29, 2021 5.070 5.680 4.960 5.080 523,930 +0.07(+1.40%)
Nov 26, 2021 5.120 5.181 4.940 5.010 13,693 -0.16(-3.09%)
Nov 24, 2021 4.890 5.400 4.700 5.170 82,114 +0.17(+3.40%)
Nov 23, 2021 5.280 5.940 4.810 5.000 402,182 -0.39(-7.24%)
Nov 22, 2021 5.650 5.800 5.320 5.390 117,926 -0.15(-2.71%)
Nov 19, 2021 6.250 6.291 5.540 5.540 72,464 -0.75(-11.92%)
Nov 18, 2021 6.320 6.290 6.160 6.290 100,141 -0.16(-2.48%)
Nov 17, 2021 6.140 6.770 6.140 6.450 188,934 +0.39(+6.44%)
Nov 16, 2021 6.840 6.840 6.050 6.060 89,200 -0.93(-13.30%)
Nov 15, 2021 6.540 7.140 6.461 6.990 168,417 +0.61(+9.56%)
Nov 12, 2021 7.040 7.040 6.330 6.380 130,268 -0.66(-9.38%)
Nov 11, 2021 7.350 7.560 6.960 7.040 120,224 -0.17(-2.29%)
Nov 10, 2021 7.830 7.205 99,776 -0.56(-7.27%)
Nov 09, 2021 7.970 7.970 7.560 7.770 27,639 -0.10(-1.27%)
Nov 08, 2021 7.640 7.980 7.537 7.870 71,412 +0.29(+3.83%)
Nov 05, 2021 8.030 8.140 7.530 7.580 73,780 -0.41(-5.13%)
Nov 04, 2021 8.440 8.490 7.840 7.990 100,273 -0.34(-4.08%)
Nov 03, 2021 8.620 8.760 8.220 8.330 112,280 -0.34(-3.92%)
Nov 02, 2021 8.870 8.890 8.460 8.670 47,960 -0.23(-2.58%)
Nov 01, 2021 8.380 8.963 8.490 8.900 96,840 +0.52(+6.21%)
Oct 29, 2021 8.440 8.440 8.105 8.380 46,011 -0.06(-0.71%)
Oct 28, 2021 8.110 8.460 8.110 8.440 86,100 +0.19(+2.30%)
Oct 27, 2021 8.350 8.500 8.080 8.250 86,661 -0.11(-1.32%)
Oct 26, 2021 8.530 8.360 176,145 -0.22(-2.56%)
Oct 25, 2021 8.990 9.340 8.490 8.580 361,878 -0.34(-3.81%)
Oct 22, 2021 8.170 8.020 8.920 1,768,136 +0.89(+11.08%)
Oct 21, 2021 7.770 9.150 7.710 8.030 1,024,162 +0.35(+4.56%)
Oct 20, 2021 7.930 8.040 7.680 7.680 73,019 -0.20(-2.54%)
Oct 19, 2021 7.740 7.940 7.614 7.880 41,315 +0.14(+1.81%)
Oct 18, 2021 7.600 8.050 7.500 7.740 189,549 +0.11(+1.44%)
Oct 15, 2021 7.980 8.018 7.506 7.630 136,160 -0.31(-3.90%)
Oct 14, 2021 8.240 8.330 7.820 7.940 133,095 -0.20(-2.46%)
Oct 13, 2021 8.030 8.410 7.930 8.140 339,091 +0.08(+0.99%)
Oct 12, 2021 7.450 8.670 7.360 8.060 726,610 +0.78(+10.71%)
Oct 11, 2021 7.440 7.750 7.150 7.280 332,143 -0.14(-1.89%)
Oct 08, 2021 7.570 8.100 7.330 7.420 476,354 -0.24(-3.13%)
Oct 07, 2021 8.990 9.150 7.520 7.660 507,627 -0.92(-10.72%)
Oct 06, 2021 8.390 8.710 7.270 8.580 735,059 +0.45(+5.54%)
Oct 05, 2021 10.70 11.15 7.990 8.130 812,079 -2.46(-23.23%)
Oct 04, 2021 10.21 11.24 10.09 10.59 327,955 +0.06(+0.57%)
Oct 01, 2021 11.53 12.05 10.22 10.53 604,979 -1.13(-9.69%)
Sep 30, 2021 9.870 12.55 9.710 11.66 3,695,762 +1.95(+20.08%)
Sep 29, 2021 10.61 10.65 9.380 9.710 333,886 -0.71(-6.81%)
Sep 28, 2021 10.38 10.63 9.230 10.42 939,738 -0.73(-6.55%)
Sep 27, 2021 8.470 11.30 8.450 11.15 6,116,894 +2.73(+32.42%)
Sep 24, 2021 8.350 9.000 8.130 8.420 421,400 +0.00(+0.00%)
Sep 23, 2021 8.550 8.900 8.240 8.420 200,656 +0.02(+0.24%)
Sep 22, 2021 9.270 9.949 8.070 8.400 626,971 -0.83(-8.99%)
Sep 21, 2021 8.230 9.330 8.230 9.230 744,304 +1.09(+13.39%)
Sep 20, 2021 7.600 9.290 7.370 8.140 954,440 -0.10(-1.21%)
Sep 17, 2021 7.130 8.290 7.130 8.240 735,402 +0.96(+13.19%)
Sep 16, 2021 7.250 7.350 7.000 7.280 83,826 +0.02(+0.28%)
Sep 15, 2021 7.350 7.540 6.750 7.260 640,726 -0.06(-0.82%)
Sep 14, 2021 7.900 8.240 7.320 7.320 672,406 -0.63(-7.92%)
Sep 13, 2021 7.550 8.030 7.330 7.950 430,606 +0.48(+6.43%)
Sep 10, 2021 7.920 8.440 7.430 7.470 389,569 -0.43(-5.44%)
Sep 09, 2021 7.100 8.100 7.100 7.900 723,522 +0.67(+9.27%)
Sep 08, 2021 7.590 7.920 7.150 7.230 346,816 -0.46(-5.98%)
Sep 07, 2021 7.870 8.100 7.470 7.690 306,879 -0.13(-1.66%)
Sep 03, 2021 7.850 8.240 7.520 7.820 366,879 -0.01(-0.13%)
Sep 02, 2021 8.440 8.680 7.690 7.830 409,307 -0.66(-7.77%)
Sep 01, 2021 8.580 9.060 8.170 8.490 728,709 +0.00(+0.00%)
Aug 31, 2021 9.680 10.20 8.350 8.490 889,715 -1.50(-15.02%)
Aug 30, 2021 9.030 10.75 8.600 9.990 2,524,323 +1.22(+13.91%)
Aug 27, 2021 8.100 9.730 8.100 8.770 1,309,371 +0.67(+8.27%)
Aug 26, 2021 7.150 8.490 7.020 8.100 1,158,835 +0.98(+13.76%)
Aug 25, 2021 6.830 7.660 6.650 7.120 731,812 +0.27(+3.94%)
Aug 24, 2021 6.150 7.420 6.150 6.850 1,129,295 +0.76(+12.48%)
Aug 23, 2021 6.450 6.580 5.750 6.090 336,952 -0.30(-4.69%)
Aug 20, 2021 6.330 6.790 6.300 6.390 293,433 -0.11(-1.69%)
Aug 19, 2021 7.230 7.230 6.060 6.500 2,089,453 -0.12(-1.81%)
Aug 18, 2021 6.480 7.440 6.350 6.620 780,039 +0.01(+0.15%)
Aug 17, 2021 8.000 8.110 6.290 6.610 600,243 -1.65(-19.98%)
Aug 16, 2021 7.720 9.150 7.680 8.260 1,708,074 +0.54(+6.99%)
Aug 13, 2021 8.720 8.832 7.560 7.720 594,471 -1.18(-13.26%)
Aug 12, 2021 9.170 9.950 8.620 8.900 992,320 -0.90(-9.18%)
Aug 11, 2021 11.34 12.43 8.630 9.800 5,037,880 -0.28(-2.78%)
Aug 10, 2021 7.540 11.49 7.370 10.08 23,706,096 +2.67(+36.03%)
Aug 09, 2021 6.890 9.110 6.750 7.410 3,942,062 +0.36(+5.11%)
Aug 06, 2021 7.060 7.440 6.570 7.050 770,755 +0.32(+4.75%)
Aug 05, 2021 6.380 7.680 6.250 6.730 1,808,794 +0.63(+10.33%)
Aug 04, 2021 6.350 6.550 6.000 6.100 375,892 -0.44(-6.73%)
Aug 03, 2021 6.600 7.110 6.060 6.540 1,089,520 +0.10(+1.55%)
Aug 02, 2021 5.790 8.420 5.624 6.440 5,277,972 +0.53(+8.97%)
Jul 30, 2021 6.450 6.670 5.820 5.910 360,186 -0.89(-13.09%)
Jul 29, 2021 6.350 9.750 6.240 6.800 6,037,679 +0.46(+7.26%)
Jul 28, 2021 5.800 6.429 5.410 6.340 189,178 +0.68(+12.01%)
Jul 27, 2021 5.670 6.068 5.472 5.660 326,185 -0.33(-5.51%)
Jul 26, 2021 5.610 6.350 5.500 5.990 274,574 +0.47(+8.51%)
Jul 23, 2021 5.820 6.060 5.309 5.520 288,432 -0.45(-7.54%)
Jul 22, 2021 6.110 6.330 5.760 5.970 295,225 -0.39(-6.13%)
Jul 21, 2021 5.530 6.450 5.530 6.360 963,157 +0.54(+9.28%)
Jul 20, 2021 7.150 7.160 5.736 5.820 497,308 -1.57(-21.24%)
Jul 19, 2021 6.690 8.370 6.500 7.390 2,712,002 +0.69(+10.30%)
Jul 16, 2021 7.170 7.650 6.640 6.700 1,458,811 -0.44(-6.16%)
Jul 15, 2021 7.320 7.990 6.520 7.140 2,005,579 -0.89(-11.08%)
Jul 14, 2021 8.910 12.25 7.000 8.030 16,347,436 -0.27(-3.25%)
Jul 13, 2021 13.36 13.74 8.100 8.300 10,040,392 -8.70(-51.18%)
Jul 12, 2021 4.200 17.40 4.200 17.00 87,271,152 +12.87(+311.62%)
Jul 09, 2021 3.450 4.500 3.370 4.130 886,223 +0.69(+20.06%)
Jul 08, 2021 3.280 3.850 3.200 3.440 430,127 +0.26(+8.18%)
Jul 07, 2021 3.390 3.430 3.026 3.180 100,324 -0.26(-7.56%)
Jul 06, 2021 3.400 3.510 3.378 3.440 33,541 -0.01(-0.29%)
Jul 02, 2021 3.740 3.740 3.290 3.450 151,087 -0.32(-8.49%)
Jul 01, 2021 3.600 3.977 3.530 3.770 102,617 +0.17(+4.72%)
Jun 30, 2021 3.510 3.640 3.400 3.600 66,091 +0.03(+0.84%)
Jun 29, 2021 3.560 3.605 3.510 3.570 48,947 +0.01(+0.28%)
Jun 28, 2021 3.710 3.780 3.530 3.560 92,942 -0.19(-5.07%)
Jun 25, 2021 3.930 3.930 3.750 3.750 29,105 -0.14(-3.60%)
Jun 24, 2021 3.890 3.940 3.840 3.890 47,034 -0.02(-0.51%)
Jun 23, 2021 3.710 3.940 3.710 3.910 44,946 +0.16(+4.27%)
Jun 22, 2021 3.880 3.900 3.640 3.750 58,552 -0.07(-1.83%)
Jun 21, 2021 3.840 3.950 3.804 3.820 92,459 -0.10(-2.55%)
Jun 18, 2021 4.890 4.890 3.920 3.920 246,589 -0.99(-20.16%)
Jun 17, 2021 4.910 5.110 4.880 4.910 165,865 -0.15(-2.96%)
Jun 16, 2021 4.990 5.090 4.870 5.060 240,683 -0.01(-0.20%)
Jun 15, 2021 4.910 5.120 4.780 5.070 807,026 -0.53(-9.46%)
Jun 14, 2021 5.690 5.900 4.840 5.600 16,444,495 +1.76(+45.83%)
Jun 11, 2021 3.710 4.140 3.589 3.840 2,534,202 +0.16(+4.35%)
Jun 10, 2021 3.600 3.720 3.556 3.680 8,523 +0.11(+3.04%)
Jun 09, 2021 3.750 3.750 3.570 3.571 38,462 -0.08(-2.15%)
Jun 08, 2021 3.480 3.800 3.410 3.650 77,578 +0.17(+4.89%)
Jun 07, 2021 3.540 3.540 3.280 3.480 29,487 -0.07(-1.97%)
Jun 04, 2021 3.560 3.670 3.310 3.550 31,022 -0.04(-1.11%)
Jun 03, 2021 3.260 3.620 3.119 3.590 135,082 +0.32(+9.79%)
Jun 02, 2021 3.210 3.440 3.093 3.270 52,123 +0.03(+0.93%)
Jun 01, 2021 3.040 3.288 3.040 3.240 36,786 +0.21(+6.93%)
May 28, 2021 3.070 3.170 2.930 3.030 33,088 -0.06(-1.94%)
May 27, 2021 3.040 3.150 2.960 3.090 41,711 +0.08(+2.66%)
May 26, 2021 2.920 3.040 2.880 3.010 31,014 +0.05(+1.69%)
May 25, 2021 2.950 3.005 2.870 2.960 47,552 -0.05(-1.66%)
May 24, 2021 2.960 3.090 2.872 3.010 85,737 +0.16(+5.61%)
May 21, 2021 2.960 3.490 2.750 2.850 271,939 +0.04(+1.42%)
May 20, 2021 2.670 3.000 2.644 2.810 172,827 +0.13(+4.85%)
May 19, 2021 2.570 2.700 2.570 2.680 7,873 +0.01(+0.37%)
May 18, 2021 2.630 2.670 2.575 2.670 8,274 +0.00(+0.00%)
May 17, 2021 2.630 2.670 2.500 2.670 22,550 -0.02(-0.74%)
May 14, 2021 2.630 2.700 2.630 2.690 7,787 +0.04(+1.51%)
May 13, 2021 2.680 2.710 2.620 2.650 13,492 +0.03(+1.15%)
May 12, 2021 2.730 2.740 2.618 2.620 9,557 -0.08(-2.96%)
May 11, 2021 2.750 2.773 2.640 2.700 12,886 -0.07(-2.53%)
May 10, 2021 2.950 3.030 2.700 2.770 16,110 -0.09(-3.15%)
May 07, 2021 2.930 3.100 2.780 2.860 59,571 +0.08(+2.88%)
May 06, 2021 3.380 3.880 2.610 2.780 504,319 -0.36(-11.46%)
May 05, 2021 3.092 3.360 3.000 3.140 50,440 +0.22(+7.53%)
May 04, 2021 3.260 3.310 2.920 2.920 44,954 -0.34(-10.43%)
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.