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

Cyclo Therapeutics Inc (NQ: CYTH )

1.300 +0.010 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 2.720 2.770 2.609 2.680 13,888 -0.02(-0.74%)
Apr 28, 2022 2.720 2.720 2.460 2.700 53,590 -0.03(-1.10%)
Apr 27, 2022 2.810 2.906 2.700 2.730 42,320 -0.12(-4.21%)
Apr 26, 2022 2.955 2.979 2.807 2.850 11,715 -0.15(-5.00%)
Apr 25, 2022 2.920 3.030 2.860 3.000 16,239 -0.07(-2.28%)
Apr 22, 2022 3.000 3.080 2.790 3.070 29,369 +0.03(+0.99%)
Apr 21, 2022 2.950 3.070 2.930 3.040 51,653 +0.10(+3.40%)
Apr 20, 2022 2.960 2.960 2.820 2.940 18,551 +0.13(+4.63%)
Apr 19, 2022 2.750 2.970 2.750 2.810 19,117 +0.12(+4.46%)
Apr 18, 2022 2.790 2.790 2.680 2.690 16,136 -0.07(-2.54%)
Apr 14, 2022 2.900 2.900 2.730 2.760 41,301 -0.17(-5.80%)
Apr 13, 2022 2.890 2.970 2.855 2.930 29,376 +0.01(+0.34%)
Apr 12, 2022 2.850 2.970 2.780 2.920 32,807 -0.01(-0.34%)
Apr 11, 2022 3.070 3.100 2.750 2.930 52,354 -0.09(-3.14%)
Apr 08, 2022 3.000 3.050 2.990 3.025 23,660 +0.04(+1.51%)
Apr 07, 2022 3.000 3.160 2.940 2.980 43,863 +0.06(+2.05%)
Apr 06, 2022 3.010 3.020 2.820 2.920 66,887 -0.16(-5.19%)
Apr 05, 2022 3.200 3.202 3.000 3.080 23,720 -0.13(-4.05%)
Apr 04, 2022 3.060 3.257 3.060 3.210 35,628 +0.16(+5.25%)
Apr 01, 2022 3.350 3.350 2.980 3.050 52,091 -0.12(-3.79%)
Mar 31, 2022 3.110 3.310 3.020 3.170 126,388 +0.25(+8.56%)
Mar 30, 2022 2.810 2.992 2.810 2.920 88,235 +0.14(+5.04%)
Mar 29, 2022 2.850 2.850 2.670 2.780 68,214 +0.03(+1.09%)
Mar 28, 2022 2.720 2.785 2.630 2.750 69,703 -0.10(-3.51%)
Mar 25, 2022 2.840 2.850 2.680 2.850 62,097 +0.00(+0.00%)
Mar 24, 2022 2.870 3.000 2.740 2.850 344,369 +0.00(+0.00%)
Mar 23, 2022 2.980 3.030 2.810 2.850 18,362 -0.12(-4.04%)
Mar 22, 2022 2.990 3.050 2.830 2.970 22,896 +0.08(+2.77%)
Mar 21, 2022 2.950 3.060 2.710 2.890 67,366 +0.08(+2.85%)
Mar 18, 2022 2.820 2.980 2.710 2.810 76,761 +0.01(+0.36%)
Mar 17, 2022 2.760 2.839 2.621 2.800 46,596 +0.07(+2.56%)
Mar 16, 2022 2.690 2.800 2.650 2.730 45,018 +0.11(+4.20%)
Mar 15, 2022 2.720 2.808 2.538 2.620 56,528 -0.16(-5.76%)
Mar 14, 2022 3.050 3.085 2.710 2.780 60,272 -0.37(-11.75%)
Mar 11, 2022 3.310 3.310 3.000 3.150 115,108 -0.19(-5.69%)
Mar 10, 2022 3.220 3.420 3.220 3.340 35,261 -0.01(-0.30%)
Mar 09, 2022 3.360 3.430 3.280 3.350 29,728 +0.05(+1.52%)
Mar 08, 2022 3.680 3.680 3.300 3.300 28,875 -0.30(-8.33%)
Mar 07, 2022 3.360 3.800 3.360 3.600 49,813 +0.14(+4.05%)
Mar 04, 2022 3.500 3.535 3.362 3.460 23,518 +0.04(+1.17%)
Mar 03, 2022 3.282 3.450 3.282 3.420 12,118 +0.00(+0.00%)
Mar 02, 2022 3.410 3.450 3.210 3.420 35,634 +0.13(+3.95%)
Mar 01, 2022 3.290 3.340 3.150 3.290 33,729 +0.03(+0.92%)
Feb 28, 2022 3.160 3.350 3.160 3.260 19,174 +0.01(+0.31%)
Feb 25, 2022 3.140 3.350 3.180 3.250 18,705 +0.08(+2.52%)
Feb 24, 2022 2.900 3.410 2.859 3.170 67,018 -0.08(-2.46%)
Feb 23, 2022 3.230 3.400 3.150 3.250 32,438 +0.03(+0.93%)
Feb 22, 2022 3.450 3.450 3.200 3.220 18,969 -0.14(-4.17%)
Feb 18, 2022 3.360 0 -0.03(-0.88%)
Feb 17, 2022 3.550 3.548 3.250 3.390 51,204 -0.10(-2.87%)
Feb 16, 2022 3.310 3.490 3.310 3.490 34,636 +0.04(+1.16%)
Feb 15, 2022 3.300 3.477 3.230 3.450 36,978 +0.15(+4.55%)
Feb 14, 2022 3.320 3.578 3.270 3.300 28,388 -0.07(-2.08%)
Feb 11, 2022 3.715 3.940 3.290 3.370 77,974 -0.37(-9.89%)
Feb 10, 2022 3.820 4.040 3.670 3.740 47,503 -0.11(-2.86%)
Feb 09, 2022 3.790 3.890 3.565 3.850 43,052 +0.14(+3.77%)
Feb 08, 2022 3.650 3.740 3.450 3.710 40,145 +0.13(+3.63%)
Feb 07, 2022 3.670 3.708 3.320 3.580 80,327 -0.01(-0.28%)
Feb 04, 2022 3.460 3.700 3.200 3.590 111,333 +0.14(+4.06%)
Feb 03, 2022 3.650 3.340 3.450 45,783 -0.16(-4.43%)
Feb 02, 2022 3.790 3.810 3.520 3.610 46,259 -0.33(-8.38%)
Feb 01, 2022 3.820 3.970 3.600 3.940 19,792 +0.26(+7.07%)
Jan 31, 2022 3.550 3.680 34,383 +0.05(+1.38%)
Jan 28, 2022 3.530 3.750 3.530 3.630 30,264 +0.06(+1.68%)
Jan 27, 2022 3.726 3.779 3.500 3.570 25,312 -0.23(-6.05%)
Jan 26, 2022 3.790 4.000 3.710 3.800 58,892 -0.02(-0.52%)
Jan 25, 2022 3.620 3.940 3.607 3.820 47,723 +0.20(+5.52%)
Jan 24, 2022 3.750 3.840 3.400 3.620 92,413 -0.20(-5.24%)
Jan 21, 2022 3.850 3.980 3.765 3.820 56,616 -0.02(-0.52%)
Jan 20, 2022 4.000 4.200 3.830 3.840 73,481 -0.20(-4.95%)
Jan 19, 2022 4.100 4.200 3.810 4.040 87,744 -0.10(-2.42%)
Jan 18, 2022 4.190 4.300 4.100 4.140 47,492 -0.10(-2.36%)
Jan 14, 2022 4.240 0 -0.26(-5.78%)
Jan 13, 2022 4.500 5.120 4.265 4.500 687,045 -0.01(-0.22%)
Jan 12, 2022 4.270 4.715 4.270 4.510 91,727 +0.20(+4.64%)
Jan 11, 2022 4.040 4.390 4.040 4.310 47,247 +0.22(+5.38%)
Jan 10, 2022 4.310 4.330 4.010 4.090 48,883 -0.19(-4.44%)
Jan 07, 2022 4.320 4.380 4.190 4.280 45,533 +0.07(+1.66%)
Jan 06, 2022 4.250 4.280 4.010 4.210 38,477 +0.04(+0.96%)
Jan 05, 2022 4.300 4.370 4.070 4.170 61,950 -0.13(-3.02%)
Jan 04, 2022 4.310 4.350 3.970 4.300 72,724 +0.16(+3.86%)
Jan 03, 2022 3.820 4.243 3.820 4.140 68,382 +0.41(+10.99%)
Dec 31, 2021 3.940 3.970 3.730 3.730 119,088 -0.27(-6.75%)
Dec 30, 2021 4.200 4.430 3.830 4.000 237,518 -0.09(-2.20%)
Dec 29, 2021 3.670 4.200 3.430 4.090 165,903 +0.62(+17.87%)
Dec 28, 2021 3.670 3.810 3.460 3.470 116,385 -0.20(-5.45%)
Dec 27, 2021 3.900 3.973 3.630 3.670 89,588 -0.26(-6.62%)
Dec 23, 2021 4.000 4.091 3.920 3.930 36,390 -0.07(-1.75%)
Dec 22, 2021 4.043 4.110 3.912 4.000 31,173 -0.09(-2.20%)
Dec 21, 2021 4.150 4.200 4.000 4.090 52,707 -0.06(-1.45%)
Dec 20, 2021 4.040 4.200 4.040 4.150 50,214 +0.11(+2.72%)
Dec 17, 2021 3.840 4.430 3.840 4.040 100,958 +0.10(+2.67%)
Dec 16, 2021 4.010 4.150 3.860 3.935 115,846 -0.10(-2.36%)
Dec 15, 2021 4.170 4.280 3.610 4.030 208,006 -0.06(-1.47%)
Dec 14, 2021 4.210 4.255 4.020 4.090 116,425 -0.17(-3.88%)
Dec 13, 2021 4.460 4.470 4.210 4.255 116,412 -0.11(-2.41%)
Dec 10, 2021 4.540 4.660 4.238 4.360 158,331 -0.14(-3.11%)
Dec 09, 2021 4.620 4.800 4.390 4.500 101,041 -0.19(-4.05%)
Dec 08, 2021 4.660 4.884 4.610 4.690 114,121 -0.02(-0.42%)
Dec 07, 2021 4.920 5.150 4.600 4.710 172,212 -0.19(-3.88%)
Dec 06, 2021 4.910 5.110 4.440 4.900 1,107,078 +0.13(+2.73%)
Dec 03, 2021 5.110 5.250 4.680 4.770 103,478 -0.22(-4.41%)
Dec 02, 2021 4.980 5.200 4.750 4.990 75,570 +0.19(+3.96%)
Dec 01, 2021 5.357 5.385 4.760 4.800 145,373 -0.59(-10.95%)
Nov 30, 2021 5.460 5.460 5.230 5.390 77,154 -0.08(-1.46%)
Nov 29, 2021 5.370 5.480 5.250 5.470 101,302 +0.19(+3.60%)
Nov 26, 2021 5.290 5.300 5.197 5.280 61,357 -0.02(-0.38%)
Nov 24, 2021 5.250 5.340 5.190 5.300 95,476 -0.05(-0.93%)
Nov 23, 2021 5.280 5.360 5.180 5.350 73,561 -0.04(-0.74%)
Nov 22, 2021 5.260 5.390 5.020 5.390 152,214 +0.12(+2.28%)
Nov 19, 2021 5.450 5.484 5.100 5.270 459,149 -0.23(-4.18%)
Nov 18, 2021 5.800 5.520 5.380 5.500 322,226 -0.36(-6.14%)
Nov 17, 2021 5.960 5.960 5.630 5.860 1,184,693 -1.48(-20.16%)
Nov 16, 2021 7.710 8.300 7.080 7.340 2,539,626 +0.05(+0.69%)
Nov 15, 2021 7.110 7.450 7.060 7.290 47,957 +0.12(+1.67%)
Nov 12, 2021 7.110 7.190 7.000 7.170 21,649 +0.14(+1.99%)
Nov 11, 2021 7.100 7.100 6.900 7.030 30,313 +0.03(+0.43%)
Nov 10, 2021 6.900 7.000 30,415 +0.07(+1.01%)
Nov 09, 2021 6.840 7.084 6.780 6.930 22,039 +0.03(+0.43%)
Nov 08, 2021 7.190 7.250 6.850 6.900 36,752 -0.17(-2.40%)
Nov 05, 2021 6.830 7.076 6.670 7.070 34,068 +0.19(+2.76%)
Nov 04, 2021 7.000 7.390 6.670 6.880 88,039 +0.01(+0.15%)
Nov 03, 2021 6.800 6.932 6.661 6.870 84,555 +0.27(+4.09%)
Nov 02, 2021 6.090 6.600 6.090 6.600 55,486 +0.57(+9.45%)
Nov 01, 2021 5.900 6.310 5.840 6.030 32,516 +0.19(+3.25%)
Oct 29, 2021 5.840 5.770 5.840 39,333 -0.09(-1.52%)
Oct 28, 2021 6.210 6.300 5.630 5.930 52,209 -0.34(-5.42%)
Oct 27, 2021 6.380 6.430 6.230 6.270 29,045 -0.09(-1.42%)
Oct 26, 2021 6.490 6.360 54,433 -0.17(-2.60%)
Oct 25, 2021 6.460 6.690 6.350 6.530 26,407 +0.05(+0.77%)
Oct 22, 2021 6.650 6.808 6.370 6.480 37,085 -0.15(-2.34%)
Oct 21, 2021 6.680 6.870 6.600 6.635 14,712 -0.19(-2.71%)
Oct 20, 2021 6.640 7.500 6.470 6.820 85,484 +0.23(+3.49%)
Oct 19, 2021 6.561 6.809 6.490 6.590 22,473 +0.02(+0.30%)
Oct 18, 2021 6.850 6.930 6.550 6.570 33,490 -0.13(-1.94%)
Oct 15, 2021 6.660 6.700 6.550 6.700 28,643 +0.00(+0.00%)
Oct 14, 2021 6.720 6.850 6.670 6.700 27,686 -0.12(-1.76%)
Oct 13, 2021 6.990 7.000 6.660 6.820 29,310 +0.05(+0.74%)
Oct 12, 2021 6.510 6.770 6.510 6.770 10,793 -0.02(-0.29%)
Oct 11, 2021 6.470 6.790 6.470 6.790 24,729 +0.20(+3.03%)
Oct 08, 2021 6.840 6.840 6.410 6.590 38,416 -0.20(-2.95%)
Oct 07, 2021 6.780 6.830 6.650 6.790 28,946 +0.17(+2.57%)
Oct 06, 2021 6.420 6.750 6.400 6.620 24,510 +0.13(+2.00%)
Oct 05, 2021 6.290 6.750 6.290 6.490 14,195 +0.09(+1.41%)
Oct 04, 2021 6.620 6.870 6.350 6.400 42,400 -0.24(-3.61%)
Oct 01, 2021 6.770 6.980 6.600 6.640 16,053 -0.11(-1.63%)
Sep 30, 2021 6.760 6.890 6.620 6.750 19,154 +0.08(+1.20%)
Sep 29, 2021 6.770 7.277 6.620 6.670 25,253 -0.21(-3.05%)
Sep 28, 2021 7.230 7.230 6.750 6.880 53,278 -0.45(-6.14%)
Sep 27, 2021 7.090 7.433 6.930 7.330 45,999 +0.43(+6.23%)
Sep 24, 2021 6.570 7.050 6.570 6.900 25,088 +0.32(+4.86%)
Sep 23, 2021 6.440 6.890 6.385 6.580 44,475 +0.09(+1.39%)
Sep 22, 2021 6.330 6.550 6.250 6.490 26,137 +0.19(+3.02%)
Sep 21, 2021 6.230 6.540 6.230 6.300 37,720 +0.09(+1.45%)
Sep 20, 2021 6.650 6.700 6.130 6.210 56,034 -0.60(-8.81%)
Sep 17, 2021 6.610 6.825 6.510 6.810 36,968 +0.20(+3.03%)
Sep 16, 2021 6.510 7.010 6.250 6.610 51,175 +0.10(+1.54%)
Sep 15, 2021 6.600 6.900 6.220 6.510 93,793 -0.09(-1.36%)
Sep 14, 2021 6.490 6.600 6.072 6.600 84,935 +0.13(+2.01%)
Sep 13, 2021 7.070 7.150 6.420 6.470 166,116 -0.63(-8.87%)
Sep 10, 2021 7.260 7.380 7.100 7.100 13,980 -0.15(-2.07%)
Sep 09, 2021 7.060 7.420 7.050 7.250 19,487 +0.14(+1.97%)
Sep 08, 2021 7.280 7.340 7.020 7.110 32,576 -0.17(-2.34%)
Sep 07, 2021 7.230 7.300 7.160 7.280 48,670 -0.02(-0.27%)
Sep 03, 2021 7.420 7.420 7.200 7.300 26,415 -0.08(-1.08%)
Sep 02, 2021 7.260 7.440 7.110 7.380 16,081 +0.03(+0.41%)
Sep 01, 2021 7.550 7.672 7.270 7.350 30,685 -0.34(-4.42%)
Aug 31, 2021 7.410 7.900 7.410 7.690 53,347 +0.24(+3.22%)
Aug 30, 2021 7.500 7.500 7.300 7.450 28,352 -0.01(-0.13%)
Aug 27, 2021 7.230 7.630 7.230 7.460 33,834 +0.23(+3.18%)
Aug 26, 2021 7.300 7.660 7.210 7.230 34,953 -0.20(-2.69%)
Aug 25, 2021 7.450 7.680 7.200 7.430 35,510 +0.02(+0.27%)
Aug 24, 2021 6.940 7.480 6.930 7.410 44,682 +0.52(+7.55%)
Aug 23, 2021 6.930 7.220 6.860 6.890 62,725 -0.09(-1.29%)
Aug 20, 2021 7.120 7.250 6.400 6.980 150,180 -0.20(-2.79%)
Aug 19, 2021 7.220 7.320 7.110 7.180 46,660 -0.14(-1.91%)
Aug 18, 2021 7.320 7.600 7.210 7.320 39,772 -0.13(-1.74%)
Aug 17, 2021 7.060 7.670 7.060 7.450 76,303 +0.41(+5.82%)
Aug 16, 2021 7.650 7.768 7.040 7.040 114,084 -0.81(-10.32%)
Aug 13, 2021 8.050 8.175 7.750 7.850 45,055 -0.16(-2.00%)
Aug 12, 2021 8.220 8.300 7.936 8.010 51,100 -0.18(-2.20%)
Aug 11, 2021 8.390 8.390 8.100 8.190 35,986 +0.09(+1.11%)
Aug 10, 2021 8.110 8.189 8.100 8.100 41,835 -0.01(-0.12%)
Aug 09, 2021 8.150 8.220 8.100 8.110 41,369 -0.10(-1.22%)
Aug 06, 2021 8.310 8.454 8.150 8.210 32,547 -0.16(-1.91%)
Aug 05, 2021 8.230 8.490 8.210 8.370 20,483 +0.19(+2.32%)
Aug 04, 2021 8.230 8.350 8.080 8.180 28,076 -0.10(-1.21%)
Aug 03, 2021 8.640 8.720 8.080 8.280 32,635 -0.23(-2.70%)
Aug 02, 2021 8.310 8.710 8.240 8.510 46,725 +0.21(+2.53%)
Jul 30, 2021 8.330 8.710 7.790 8.300 193,633 -0.05(-0.60%)
Jul 29, 2021 8.600 8.600 8.280 8.350 73,392 -0.20(-2.34%)
Jul 28, 2021 8.410 8.550 8.102 8.550 61,428 +0.06(+0.71%)
Jul 27, 2021 8.470 9.000 8.039 8.490 130,606 +0.18(+2.17%)
Jul 26, 2021 8.880 9.000 8.220 8.310 60,114 -0.63(-7.05%)
Jul 23, 2021 9.310 9.356 8.807 8.940 40,872 -0.35(-3.77%)
Jul 22, 2021 8.840 9.480 8.604 9.290 92,632 +0.44(+4.97%)
Jul 21, 2021 8.400 9.090 8.180 8.850 76,379 +0.50(+5.99%)
Jul 20, 2021 8.350 8.540 8.030 8.350 28,293 +0.14(+1.71%)
Jul 19, 2021 8.500 8.520 7.820 8.210 134,691 -0.35(-4.09%)
Jul 16, 2021 9.000 9.000 8.545 8.560 77,508 -0.44(-4.89%)
Jul 15, 2021 8.880 9.199 8.790 9.000 101,928 +0.19(+2.16%)
Jul 14, 2021 9.360 9.360 8.800 8.810 68,310 -0.44(-4.76%)
Jul 13, 2021 9.500 9.500 9.220 9.250 24,835 -0.24(-2.53%)
Jul 12, 2021 9.410 9.700 9.300 9.490 46,716 +0.22(+2.37%)
Jul 09, 2021 8.960 9.320 8.870 9.270 44,305 +0.32(+3.58%)
Jul 08, 2021 9.120 9.200 8.860 8.950 98,986 -0.17(-1.86%)
Jul 07, 2021 9.440 9.585 9.104 9.120 68,328 -0.20(-2.15%)
Jul 06, 2021 9.950 10.08 9.300 9.320 105,163 -0.69(-6.89%)
Jul 02, 2021 10.09 10.18 9.750 10.01 69,299 -0.03(-0.30%)
Jul 01, 2021 10.27 10.40 10.02 10.04 76,335 -0.19(-1.86%)
Jun 30, 2021 10.10 10.27 9.900 10.23 54,568 +0.22(+2.20%)
Jun 29, 2021 10.42 10.50 9.950 10.01 165,686 -0.58(-5.48%)
Jun 28, 2021 10.99 11.15 10.50 10.59 235,819 -0.26(-2.40%)
Jun 25, 2021 10.81 10.90 10.36 10.85 144,495 +0.00(+0.00%)
Jun 24, 2021 10.87 11.00 10.24 10.85 173,429 +0.18(+1.69%)
Jun 23, 2021 9.850 10.67 9.743 10.67 262,911 +0.80(+8.11%)
Jun 22, 2021 10.21 10.21 9.560 9.870 324,093 -0.38(-3.71%)
Jun 21, 2021 10.54 10.90 10.00 10.25 225,622 -0.25(-2.38%)
Jun 18, 2021 10.60 11.49 10.50 10.50 556,664 -0.06(-0.57%)
Jun 17, 2021 10.60 11.10 10.25 10.56 329,282 +0.36(+3.53%)
Jun 16, 2021 10.05 10.85 10.00 10.20 385,628 -0.05(-0.49%)
Jun 15, 2021 10.72 10.78 10.08 10.25 175,958 -0.56(-5.18%)
Jun 14, 2021 11.10 11.38 10.18 10.81 387,437 +0.03(+0.28%)
Jun 11, 2021 10.10 11.05 10.00 10.78 738,980 +0.67(+6.63%)
Jun 10, 2021 8.920 13.00 8.900 10.11 4,850,515 +1.06(+11.71%)
Jun 09, 2021 9.060 9.385 8.770 9.050 101,521 +0.12(+1.34%)
Jun 08, 2021 9.020 9.111 8.400 8.930 134,492 +0.16(+1.82%)
Jun 07, 2021 8.440 9.440 8.130 8.770 565,094 +0.29(+3.42%)
Jun 04, 2021 8.280 8.540 7.990 8.480 104,048 +0.36(+4.43%)
Jun 03, 2021 8.100 8.220 7.871 8.120 105,130 -0.15(-1.81%)
Jun 02, 2021 8.620 8.690 8.080 8.270 110,420 -0.22(-2.59%)
Jun 01, 2021 8.210 8.600 8.070 8.490 111,051 +0.21(+2.54%)
May 28, 2021 8.220 8.390 8.053 8.280 131,063 +0.27(+3.37%)
May 27, 2021 7.970 8.430 7.845 8.010 152,725 +0.31(+4.03%)
May 26, 2021 7.530 7.850 7.400 7.700 145,763 +0.16(+2.12%)
May 25, 2021 7.770 7.890 7.210 7.540 226,865 -0.07(-0.92%)
May 24, 2021 8.180 8.600 7.410 7.610 592,443 -0.64(-7.76%)
May 21, 2021 7.680 10.37 7.460 8.250 4,647,882 +0.76(+10.15%)
May 20, 2021 7.120 7.530 7.000 7.490 55,808 +0.41(+5.79%)
May 19, 2021 7.080 7.262 6.960 7.080 47,193 -0.18(-2.48%)
May 18, 2021 7.000 7.440 6.960 7.260 59,118 +0.22(+3.12%)
May 17, 2021 7.330 7.330 6.970 7.040 44,125 +0.04(+0.57%)
May 14, 2021 6.850 7.245 6.850 7.000 46,102 +0.25(+3.70%)
May 13, 2021 7.240 7.410 6.580 6.750 107,733 -0.50(-6.90%)
May 12, 2021 7.140 7.266 6.850 7.250 80,699 -0.05(-0.68%)
May 11, 2021 7.100 7.350 6.985 7.300 79,046 -0.20(-2.67%)
May 10, 2021 7.770 7.876 7.290 7.500 97,850 -0.25(-3.23%)
May 07, 2021 8.080 8.170 7.750 7.750 47,776 -0.22(-2.76%)
May 06, 2021 8.100 8.270 7.680 7.970 113,024 -0.01(-0.13%)
May 05, 2021 7.960 8.440 7.710 7.980 147,151 -0.02(-0.25%)
May 04, 2021 8.270 8.480 7.680 8.000 207,687 -0.34(-4.08%)
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.