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

Protagenic Therapeutics Inc (NQ: PTIX )

0.6551 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 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 29, 2022 3.240 3.407 3.203 3.272 9,464 +0.05(+1.58%)
Apr 28, 2022 3.372 3.372 3.201 3.221 10,542 -0.16(-4.71%)
Apr 27, 2022 3.320 3.559 3.320 3.380 18,564 +0.09(+2.69%)
Apr 26, 2022 3.640 3.621 3.280 3.292 5,369 -0.20(-5.75%)
Apr 25, 2022 3.440 3.660 3.400 3.493 4,524 -0.04(-1.20%)
Apr 22, 2022 3.636 3.636 3.366 3.535 9,103 -0.06(-1.67%)
Apr 21, 2022 3.564 3.634 3.379 3.595 9,314 +0.13(+3.72%)
Apr 20, 2022 3.240 3.520 3.240 3.466 36,820 +0.30(+9.41%)
Apr 19, 2022 3.080 3.320 3.080 3.168 11,135 -0.15(-4.57%)
Apr 18, 2022 3.360 3.360 3.120 3.320 9,759 +0.00(+0.00%)
Apr 14, 2022 3.360 3.360 3.240 3.320 6,173 +0.06(+1.94%)
Apr 13, 2022 3.160 3.359 3.160 3.257 5,824 +0.08(+2.51%)
Apr 12, 2022 3.200 3.360 3.114 3.177 7,454 +0.08(+2.49%)
Apr 11, 2022 3.392 3.392 2.880 3.100 41,064 -0.23(-6.85%)
Apr 08, 2022 3.400 3.570 3.290 3.328 22,037 +0.01(+0.24%)
Apr 07, 2022 3.480 3.480 3.240 3.320 13,649 -0.08(-2.49%)
Apr 06, 2022 3.481 3.575 3.361 3.405 4,321 -0.16(-4.36%)
Apr 05, 2022 3.660 3.740 3.408 3.560 21,884 -0.10(-2.73%)
Apr 04, 2022 3.480 3.676 3.480 3.660 19,791 +0.24(+7.02%)
Apr 01, 2022 3.280 3.517 3.234 3.420 23,759 +0.16(+4.91%)
Mar 31, 2022 3.440 3.480 3.200 3.260 19,808 -0.14(-4.12%)
Mar 30, 2022 3.360 3.539 3.360 3.400 20,252 +0.00(+0.00%)
Mar 29, 2022 3.496 3.540 3.320 3.400 11,759 -0.04(-1.14%)
Mar 28, 2022 3.492 3.492 3.370 3.439 8,543 -0.05(-1.51%)
Mar 25, 2022 3.480 3.560 3.360 3.492 26,688 -0.06(-1.82%)
Mar 24, 2022 3.633 3.640 3.379 3.557 37,107 -0.08(-2.10%)
Mar 23, 2022 3.960 3.960 3.531 3.633 47,769 -0.29(-7.32%)
Mar 22, 2022 3.680 4.200 3.467 3.920 75,609 +0.39(+11.14%)
Mar 21, 2022 3.520 3.673 3.440 3.527 9,240 -0.09(-2.40%)
Mar 18, 2022 3.400 3.680 3.324 3.614 22,703 +0.25(+7.56%)
Mar 17, 2022 3.125 3.400 3.125 3.360 16,283 +0.08(+2.45%)
Mar 16, 2022 3.240 3.368 3.200 3.280 15,597 +0.03(+0.97%)
Mar 15, 2022 3.320 3.360 3.061 3.248 17,630 +0.04(+1.25%)
Mar 14, 2022 3.464 3.464 3.194 3.208 11,584 -0.12(-3.47%)
Mar 11, 2022 3.472 3.472 3.240 3.323 17,892 -0.13(-3.73%)
Mar 10, 2022 3.520 3.523 3.362 3.452 16,254 -0.07(-1.93%)
Mar 09, 2022 3.560 3.560 3.400 3.520 25,701 +0.08(+2.33%)
Mar 08, 2022 3.320 3.480 3.240 3.440 29,884 +0.08(+2.38%)
Mar 07, 2022 3.548 3.600 3.200 3.360 21,397 -0.08(-2.33%)
Mar 04, 2022 3.600 3.759 3.386 3.440 22,050 -0.24(-6.52%)
Mar 03, 2022 3.698 3.824 3.640 3.680 13,030 -0.13(-3.48%)
Mar 02, 2022 3.880 3.880 3.652 3.813 14,915 +0.01(+0.34%)
Mar 01, 2022 3.560 3.900 3.560 3.800 19,928 +0.08(+2.14%)
Feb 28, 2022 3.600 3.784 3.542 3.720 12,662 +0.13(+3.54%)
Feb 25, 2022 3.700 3.752 3.520 3.593 17,389 -0.09(-2.56%)
Feb 24, 2022 3.520 3.782 3.360 3.688 43,379 -0.17(-4.49%)
Feb 23, 2022 3.801 3.999 3.720 3.861 9,856 -0.05(-1.37%)
Feb 22, 2022 4.120 4.120 3.620 3.914 42,831 -0.21(-4.99%)
Feb 18, 2022 4.120 0 -0.19(-4.40%)
Feb 17, 2022 4.420 4.512 4.280 4.310 11,946 -0.21(-4.65%)
Feb 16, 2022 4.440 4.600 4.400 4.520 8,288 +0.00(+0.00%)
Feb 15, 2022 4.400 4.600 4.360 4.520 27,099 +0.12(+2.73%)
Feb 14, 2022 4.520 4.560 4.324 4.400 24,260 -0.20(-4.35%)
Feb 11, 2022 4.880 4.889 4.280 4.600 18,883 +0.00(+0.00%)
Feb 10, 2022 4.480 4.800 4.440 4.600 46,384 +0.04(+0.88%)
Feb 09, 2022 4.600 4.712 4.480 4.560 30,655 +0.04(+0.88%)
Feb 08, 2022 4.680 4.708 4.480 4.520 10,338 -0.12(-2.59%)
Feb 07, 2022 4.600 4.701 4.480 4.640 19,408 +0.04(+0.87%)
Feb 04, 2022 4.440 4.680 4.440 4.600 13,627 +0.08(+1.77%)
Feb 03, 2022 4.760 4.520 10,628 -0.28(-5.83%)
Feb 02, 2022 4.760 4.801 4.640 4.800 16,874 -0.08(-1.64%)
Feb 01, 2022 4.840 4.920 4.640 4.880 32,539 +0.36(+7.96%)
Jan 31, 2022 4.240 4.520 77,216 +0.12(+2.73%)
Jan 28, 2022 4.480 4.480 4.240 4.400 20,573 +0.04(+0.81%)
Jan 27, 2022 4.200 4.440 4.054 4.365 54,549 +0.08(+1.98%)
Jan 26, 2022 4.800 4.800 4.080 4.280 31,143 -0.04(-0.93%)
Jan 25, 2022 3.760 4.600 3.720 4.320 70,489 +0.44(+11.37%)
Jan 24, 2022 4.120 4.120 3.640 3.879 59,444 -0.40(-9.37%)
Jan 21, 2022 4.600 4.640 4.120 4.280 70,205 -0.48(-10.08%)
Jan 20, 2022 4.920 5.004 4.600 4.760 30,867 -0.08(-1.65%)
Jan 19, 2022 5.040 5.160 4.680 4.840 48,572 -0.24(-4.72%)
Jan 18, 2022 5.240 5.360 4.910 5.080 35,558 -0.32(-5.93%)
Jan 14, 2022 5.400 0 -0.04(-0.74%)
Jan 13, 2022 5.560 5.596 5.320 5.440 23,528 -0.08(-1.45%)
Jan 12, 2022 5.880 5.880 5.440 5.520 33,139 -0.24(-4.17%)
Jan 11, 2022 5.880 5.880 5.622 5.760 10,960 +0.04(+0.70%)
Jan 10, 2022 5.800 5.800 5.440 5.720 25,313 -0.04(-0.69%)
Jan 07, 2022 5.560 5.760 5.480 5.760 51,620 +0.17(+3.05%)
Jan 06, 2022 5.600 5.840 5.440 5.590 24,994 -0.05(-0.89%)
Jan 05, 2022 5.840 5.840 5.600 5.640 16,911 -0.16(-2.76%)
Jan 04, 2022 5.720 5.920 5.600 5.800 67,177 +0.20(+3.57%)
Jan 03, 2022 5.600 5.640 5.440 5.600 24,880 +0.06(+1.08%)
Dec 31, 2021 5.440 5.627 5.320 5.540 65,918 -0.10(-1.77%)
Dec 30, 2021 5.680 5.840 5.560 5.640 24,557 +0.24(+4.44%)
Dec 29, 2021 6.160 6.160 5.400 5.400 76,497 -0.72(-11.76%)
Dec 28, 2021 6.400 6.480 6.040 6.120 22,168 -0.40(-6.13%)
Dec 27, 2021 6.720 6.720 6.380 6.520 27,319 +0.00(+0.00%)
Dec 23, 2021 6.480 6.760 6.320 6.520 18,176 +0.16(+2.52%)
Dec 22, 2021 6.160 6.520 6.040 6.360 19,384 +0.12(+1.92%)
Dec 21, 2021 6.320 6.504 6.200 6.240 36,392 -0.12(-1.89%)
Dec 20, 2021 6.280 6.680 6.240 6.360 32,122 -0.12(-1.85%)
Dec 17, 2021 6.320 6.720 6.200 6.480 37,021 +0.20(+3.18%)
Dec 16, 2021 6.880 6.940 6.280 6.280 46,688 -0.64(-9.25%)
Dec 15, 2021 6.556 6.920 6.120 6.920 68,373 +0.44(+6.79%)
Dec 14, 2021 6.640 6.761 6.280 6.480 61,324 -0.36(-5.26%)
Dec 13, 2021 7.200 7.200 6.720 6.840 44,076 -0.20(-2.84%)
Dec 10, 2021 7.320 7.400 6.800 7.040 53,495 -0.40(-5.38%)
Dec 09, 2021 7.040 7.540 6.800 7.440 90,189 +0.40(+5.68%)
Dec 08, 2021 6.800 7.200 6.480 7.040 44,849 +0.32(+4.76%)
Dec 07, 2021 6.440 6.840 6.440 6.720 18,535 +0.12(+1.82%)
Dec 06, 2021 6.520 6.640 5.840 6.600 31,892 +0.08(+1.23%)
Dec 03, 2021 6.800 6.800 6.520 6.520 18,471 -0.36(-5.23%)
Dec 02, 2021 6.960 6.960 6.480 6.880 49,903 -0.04(-0.58%)
Dec 01, 2021 7.520 7.600 6.840 6.920 50,832 -0.60(-7.98%)
Nov 30, 2021 7.120 7.600 6.920 7.520 78,715 +0.40(+5.62%)
Nov 29, 2021 7.240 7.280 6.720 7.120 75,484 +0.04(+0.56%)
Nov 26, 2021 7.080 7.160 6.840 7.080 19,525 -0.20(-2.75%)
Nov 24, 2021 7.000 7.280 6.840 7.280 21,230 +0.24(+3.41%)
Nov 23, 2021 6.960 7.240 6.720 7.040 61,644 +0.00(+0.00%)
Nov 22, 2021 7.600 7.600 6.960 7.040 22,926 -0.40(-5.38%)
Nov 19, 2021 7.160 7.480 7.040 7.440 38,617 +0.40(+5.68%)
Nov 18, 2021 7.480 7.540 7.000 7.040 108,185 -0.40(-5.38%)
Nov 17, 2021 7.680 7.680 7.200 7.440 41,109 -0.32(-4.12%)
Nov 16, 2021 7.880 7.900 7.520 7.760 48,180 -0.20(-2.51%)
Nov 15, 2021 8.240 8.400 7.920 7.960 37,348 -0.28(-3.40%)
Nov 12, 2021 8.080 8.400 8.080 8.240 30,941 +0.12(+1.48%)
Nov 11, 2021 8.200 8.399 7.800 8.120 33,422 -0.04(-0.49%)
Nov 10, 2021 8.440 8.160 66,138 -0.36(-4.23%)
Nov 09, 2021 9.120 9.160 8.320 8.520 107,429 -0.76(-8.19%)
Nov 08, 2021 8.360 9.400 8.200 9.280 322,620 +1.04(+12.62%)
Nov 05, 2021 8.200 8.720 8.080 8.240 124,711 +0.00(+0.00%)
Nov 04, 2021 8.320 8.400 8.000 8.240 43,196 +0.08(+0.98%)
Nov 03, 2021 8.200 8.440 8.040 8.160 63,523 +0.00(+0.00%)
Nov 02, 2021 7.920 8.400 7.680 8.160 156,226 +0.20(+2.51%)
Nov 01, 2021 7.440 8.160 7.560 7.960 158,070 +0.44(+5.85%)
Oct 29, 2021 7.720 7.794 7.320 7.520 289,500 +0.32(+4.44%)
Oct 28, 2021 7.240 7.480 7.160 7.200 68,479 -0.04(-0.55%)
Oct 27, 2021 7.400 7.960 7.120 7.240 182,281 -0.04(-0.55%)
Oct 26, 2021 7.400 7.280 100,264 -0.32(-4.21%)
Oct 25, 2021 7.480 7.680 7.120 7.600 169,141 +0.06(+0.80%)
Oct 22, 2021 7.640 7.680 7.297 7.540 61,685 -0.18(-2.33%)
Oct 21, 2021 7.560 7.760 7.560 7.720 15,972 +0.06(+0.78%)
Oct 20, 2021 7.600 7.800 7.520 7.660 16,274 +0.02(+0.26%)
Oct 19, 2021 7.720 7.840 7.520 7.640 27,659 -0.16(-2.05%)
Oct 18, 2021 7.840 7.920 7.720 7.800 24,120 +0.00(+0.00%)
Oct 15, 2021 8.000 8.000 7.720 7.800 20,797 -0.04(-0.51%)
Oct 14, 2021 8.000 8.000 7.760 7.840 39,782 +0.08(+1.03%)
Oct 13, 2021 7.640 8.109 7.600 7.760 61,304 +0.12(+1.57%)
Oct 12, 2021 7.640 7.840 7.560 7.640 31,026 -0.08(-1.04%)
Oct 11, 2021 7.600 7.960 7.520 7.720 85,794 +0.24(+3.21%)
Oct 08, 2021 7.920 8.000 7.360 7.480 70,525 -0.52(-6.50%)
Oct 07, 2021 7.360 8.480 7.280 8.000 213,417 +0.64(+8.70%)
Oct 06, 2021 7.440 7.640 7.280 7.360 15,823 -0.20(-2.65%)
Oct 05, 2021 7.120 7.600 7.080 7.560 50,986 +0.44(+6.18%)
Oct 04, 2021 7.360 7.520 7.080 7.120 26,440 -0.40(-5.32%)
Oct 01, 2021 7.320 7.600 7.280 7.520 8,327 +0.04(+0.53%)
Sep 30, 2021 7.360 7.560 7.280 7.480 20,806 +0.04(+0.54%)
Sep 29, 2021 7.960 7.960 7.400 7.440 17,365 -0.36(-4.62%)
Sep 28, 2021 7.840 7.960 7.520 7.800 17,375 -0.08(-1.02%)
Sep 27, 2021 8.200 8.200 7.720 7.880 28,302 -0.40(-4.83%)
Sep 24, 2021 7.840 8.600 7.800 8.280 30,696 +0.36(+4.55%)
Sep 23, 2021 7.960 8.000 7.760 7.920 11,295 +0.04(+0.51%)
Sep 22, 2021 7.640 8.200 7.640 7.880 35,269 +0.12(+1.55%)
Sep 21, 2021 7.640 7.840 7.520 7.760 25,925 +0.20(+2.65%)
Sep 20, 2021 7.440 7.880 7.294 7.560 37,405 -0.12(-1.56%)
Sep 17, 2021 7.640 7.800 7.560 7.680 23,321 -0.08(-1.03%)
Sep 16, 2021 7.800 7.920 7.680 7.760 7,671 -0.04(-0.51%)
Sep 15, 2021 7.640 7.880 7.600 7.800 18,588 +0.12(+1.56%)
Sep 14, 2021 8.080 8.100 7.560 7.680 37,872 -0.28(-3.52%)
Sep 13, 2021 7.920 8.400 7.640 7.960 61,331 -0.04(-0.50%)
Sep 10, 2021 7.840 8.200 7.720 8.000 56,072 +0.12(+1.52%)
Sep 09, 2021 7.920 8.160 7.800 7.880 77,221 -0.28(-3.43%)
Sep 08, 2021 8.600 8.760 8.040 8.160 89,764 -0.64(-7.27%)
Sep 07, 2021 8.680 8.960 8.180 8.800 102,525 +0.16(+1.85%)
Sep 03, 2021 8.320 8.800 7.980 8.640 117,953 +0.16(+1.89%)
Sep 02, 2021 8.480 8.560 8.124 8.480 60,891 +0.12(+1.44%)
Sep 01, 2021 8.280 8.800 8.240 8.360 71,387 -0.08(-0.95%)
Aug 31, 2021 8.120 8.640 7.880 8.440 92,379 +0.40(+4.98%)
Aug 30, 2021 8.200 8.360 7.800 8.040 62,990 -0.32(-3.83%)
Aug 27, 2021 8.320 8.480 8.000 8.360 96,440 +0.16(+1.95%)
Aug 26, 2021 8.360 8.560 8.080 8.200 92,666 -0.12(-1.44%)
Aug 25, 2021 7.840 8.400 7.840 8.320 109,512 +0.36(+4.52%)
Aug 24, 2021 8.200 8.258 7.840 7.960 93,812 -0.28(-3.40%)
Aug 23, 2021 7.640 8.440 7.400 8.240 260,088 +0.60(+7.85%)
Aug 20, 2021 7.360 7.800 7.280 7.640 199,009 +0.12(+1.60%)
Aug 19, 2021 8.040 8.600 7.240 7.520 911,752 +0.08(+1.08%)
Aug 18, 2021 7.880 8.200 6.880 7.440 1,301,064 +0.24(+3.33%)
Aug 17, 2021 6.720 7.400 6.200 7.200 288,241 +0.20(+2.86%)
Aug 16, 2021 7.240 7.400 6.480 7.000 98,435 -0.32(-4.37%)
Aug 13, 2021 7.600 7.636 7.300 7.320 61,184 -0.40(-5.18%)
Aug 12, 2021 7.960 7.984 7.440 7.720 105,074 -0.24(-3.02%)
Aug 11, 2021 8.120 8.120 7.640 7.960 200,309 +0.12(+1.53%)
Aug 10, 2021 8.560 8.640 7.840 7.840 163,599 -1.20(-13.27%)
Aug 09, 2021 7.800 9.200 7.520 9.040 579,147 +1.16(+14.72%)
Aug 06, 2021 8.240 8.520 7.680 7.880 78,283 -0.36(-4.37%)
Aug 05, 2021 8.440 8.440 8.160 8.240 75,769 -0.12(-1.44%)
Aug 04, 2021 8.560 8.880 8.320 8.360 55,850 -0.36(-4.13%)
Aug 03, 2021 9.000 9.000 8.560 8.720 13,307 -0.20(-2.24%)
Aug 02, 2021 8.520 9.160 8.420 8.920 38,963 +0.28(+3.24%)
Jul 30, 2021 8.440 8.880 8.400 8.640 11,350 -0.28(-3.14%)
Jul 29, 2021 9.240 9.240 8.760 8.920 23,821 -0.12(-1.33%)
Jul 28, 2021 8.400 9.160 8.400 9.040 57,125 +0.56(+6.60%)
Jul 27, 2021 8.720 8.720 8.160 8.480 30,995 -0.44(-4.93%)
Jul 26, 2021 8.480 8.920 8.120 8.920 100,979 -0.92(-9.35%)
Jul 23, 2021 9.760 10.08 9.600 9.840 75,666 -0.04(-0.40%)
Jul 22, 2021 10.24 10.48 9.640 9.880 56,458 -0.40(-3.89%)
Jul 21, 2021 9.560 10.48 9.400 10.28 48,127 +0.96(+10.30%)
Jul 20, 2021 9.560 9.837 9.000 9.320 48,486 -0.08(-0.85%)
Jul 19, 2021 9.080 9.480 8.760 9.400 44,239 +0.12(+1.29%)
Jul 16, 2021 9.640 9.720 8.880 9.280 85,304 -0.44(-4.53%)
Jul 15, 2021 9.760 10.00 9.400 9.720 54,028 +0.08(+0.83%)
Jul 14, 2021 10.68 10.68 9.600 9.640 63,597 -0.16(-1.63%)
Jul 13, 2021 11.04 11.04 9.800 9.800 131,893 -1.28(-11.55%)
Jul 12, 2021 10.92 11.12 10.48 11.08 53,174 +0.16(+1.47%)
Jul 09, 2021 10.40 11.00 10.16 10.92 120,417 +0.48(+4.60%)
Jul 08, 2021 9.760 10.64 9.720 10.44 147,194 +0.84(+8.75%)
Jul 07, 2021 10.64 10.77 9.520 9.600 257,547 -1.00(-9.43%)
Jul 06, 2021 11.04 11.04 10.52 10.60 108,733 -0.20(-1.85%)
Jul 02, 2021 10.92 11.06 10.28 10.80 185,589 +0.00(+0.00%)
Jul 01, 2021 11.52 11.88 10.64 10.80 240,157 -0.72(-6.25%)
Jun 30, 2021 11.49 12.34 11.24 11.52 281,906 -0.20(-1.71%)
Jun 29, 2021 12.44 12.44 11.44 11.72 304,658 -0.56(-4.56%)
Jun 28, 2021 12.80 12.96 12.08 12.28 160,815 -0.36(-2.85%)
Jun 25, 2021 12.24 13.16 12.16 12.64 342,165 +0.20(+1.61%)
Jun 24, 2021 12.44 12.92 11.59 12.44 457,050 +0.20(+1.63%)
Jun 23, 2021 11.24 12.56 11.20 12.24 479,429 +1.16(+10.47%)
Jun 22, 2021 11.20 11.52 10.48 11.08 278,047 +0.00(+0.00%)
Jun 21, 2021 11.16 11.44 10.76 11.08 450,642 -0.68(-5.78%)
Jun 18, 2021 13.64 14.92 11.76 11.76 1,626,853 -1.72(-12.76%)
Jun 17, 2021 12.96 13.91 11.80 13.48 1,579,106 +1.04(+8.36%)
Jun 16, 2021 11.16 13.76 11.08 12.44 1,001,631 +0.36(+2.98%)
Jun 15, 2021 10.92 13.44 10.52 12.08 495,674 +0.28(+2.37%)
Jun 14, 2021 11.68 12.20 10.48 11.80 424,767 -0.08(-0.67%)
Jun 11, 2021 14.36 16.76 10.92 11.88 5,729,171 +1.20(+11.24%)
Jun 10, 2021 9.640 12.52 9.360 10.68 1,136,763 +1.24(+13.14%)
Jun 09, 2021 9.720 9.960 9.280 9.440 162,865 -0.64(-6.35%)
Jun 08, 2021 9.840 10.24 9.560 10.08 65,917 +0.16(+1.61%)
Jun 07, 2021 9.720 10.40 9.400 9.920 111,006 -0.24(-2.36%)
Jun 04, 2021 10.60 11.12 9.840 10.16 231,772 -0.24(-2.31%)
Jun 03, 2021 9.040 10.56 8.920 10.40 468,270 +1.20(+13.04%)
Jun 02, 2021 9.000 9.360 8.877 9.200 126,834 +0.20(+2.22%)
Jun 01, 2021 8.800 9.360 8.640 9.000 179,652 +0.08(+0.90%)
May 28, 2021 9.480 9.574 8.840 8.920 219,599 -0.76(-7.85%)
May 27, 2021 10.12 10.16 9.400 9.680 436,222 -1.08(-10.04%)
May 26, 2021 11.88 16.00 10.04 10.76 5,749,397 -0.12(-1.10%)
May 25, 2021 8.440 12.40 8.400 10.88 1,290,831 +2.44(+28.91%)
May 24, 2021 8.560 8.800 8.040 8.440 243,028 -0.20(-2.31%)
May 21, 2021 8.640 8.720 8.280 8.640 86,120 -0.08(-0.92%)
May 20, 2021 8.560 9.000 8.440 8.720 105,629 +0.40(+4.81%)
May 19, 2021 8.560 8.560 8.000 8.320 132,675 -0.28(-3.26%)
May 18, 2021 8.160 8.920 8.080 8.600 314,811 +0.36(+4.37%)
May 17, 2021 8.680 8.680 8.200 8.240 115,769 -0.52(-5.94%)
May 14, 2021 9.120 9.360 8.080 8.760 393,842 -0.60(-6.41%)
May 13, 2021 12.20 12.40 9.200 9.360 391,139 -2.64(-22.00%)
May 12, 2021 12.92 13.76 11.60 12.00 744,990 -1.88(-13.54%)
May 11, 2021 15.72 16.80 12.40 13.88 8,064,939 +0.80(+6.12%)
May 10, 2021 10.08 19.56 9.880 13.08 31,312,290 +4.56(+53.52%)
May 07, 2021 7.680 8.880 7.520 8.520 1,005,409 +1.00(+13.30%)
May 06, 2021 7.720 7.872 7.368 7.520 29,402 -0.08(-1.05%)
May 05, 2021 8.000 8.164 7.440 7.600 97,835 -0.72(-8.65%)
May 04, 2021 8.440 8.760 8.080 8.320 139,978 -0.44(-5.02%)
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.