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:

Bionano Genomics Inc (NQ: BNGO )

0.2898 -0.0502 (-14.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 65.00 67.80 63.30 63.70 1,520,460 -2.40(-3.63%)
Apr 29, 2021 69.80 70.20 63.70 66.10 2,178,365 -3.60(-5.16%)
Apr 28, 2021 69.30 70.85 67.70 69.70 1,507,099 -0.80(-1.13%)
Apr 27, 2021 75.60 77.30 68.30 70.50 3,945,448 -5.70(-7.48%)
Apr 26, 2021 63.60 76.20 62.80 76.20 5,668,685 +14.60(+23.70%)
Apr 23, 2021 60.10 64.15 58.15 61.60 2,618,940 +2.00(+3.36%)
Apr 22, 2021 65.60 69.50 57.90 59.60 7,486,056 +0.50(+0.85%)
Apr 21, 2021 53.40 59.60 51.60 59.10 2,822,840 +5.30(+9.85%)
Apr 20, 2021 51.80 60.70 51.30 53.80 3,553,340 +1.10(+2.09%)
Apr 19, 2021 54.40 57.00 51.20 52.70 1,880,242 -3.90(-6.89%)
Apr 16, 2021 56.40 57.80 53.80 56.60 2,322,470 -4.50(-7.36%)
Apr 15, 2021 64.80 65.10 58.20 61.10 2,701,851 -3.20(-4.98%)
Apr 14, 2021 68.00 68.20 64.00 64.30 1,804,733 -4.60(-6.68%)
Apr 13, 2021 68.20 70.70 66.80 68.90 1,375,435 +1.50(+2.23%)
Apr 12, 2021 71.70 73.70 67.10 67.40 1,925,282 -5.50(-7.54%)
Apr 09, 2021 73.80 74.80 71.70 72.90 997,170 -2.40(-3.19%)
Apr 08, 2021 74.20 77.80 72.70 75.30 1,298,827 +1.30(+1.76%)
Apr 07, 2021 78.10 79.30 73.30 74.00 1,406,735 -4.50(-5.73%)
Apr 06, 2021 80.70 81.50 78.30 78.50 1,025,359 -3.20(-3.92%)
Apr 05, 2021 80.30 82.30 78.60 81.70 1,095,071 +3.40(+4.34%)
Apr 01, 2021 84.00 84.30 77.60 78.30 1,518,340 -2.50(-3.09%)
Mar 31, 2021 79.00 83.30 77.50 80.80 2,416,488 +3.60(+4.66%)
Mar 30, 2021 72.10 78.40 70.40 77.20 1,412,898 +3.70(+5.03%)
Mar 29, 2021 76.20 78.20 72.70 73.50 1,392,157 -4.00(-5.16%)
Mar 26, 2021 79.00 80.30 73.80 77.50 1,681,010 -1.50(-1.90%)
Mar 25, 2021 69.80 79.20 69.20 79.00 2,459,978 +4.70(+6.33%)
Mar 24, 2021 87.90 87.90 73.60 74.30 3,346,577 -9.40(-11.23%)
Mar 23, 2021 89.00 90.30 83.20 83.70 1,918,004 -6.80(-7.51%)
Mar 22, 2021 92.60 93.30 88.20 90.50 1,840,033 +0.20(+0.22%)
Mar 19, 2021 86.80 91.35 84.70 90.30 1,597,230 +4.40(+5.12%)
Mar 18, 2021 90.50 92.40 85.50 85.90 1,526,406 -7.00(-7.53%)
Mar 17, 2021 84.30 93.50 83.00 92.90 1,985,725 +5.60(+6.41%)
Mar 16, 2021 95.90 96.60 85.00 87.30 2,335,652 -9.40(-9.72%)
Mar 15, 2021 93.90 98.30 91.30 96.70 1,717,484 +2.90(+3.09%)
Mar 12, 2021 90.00 94.60 88.30 93.80 1,775,850 -1.50(-1.57%)
Mar 11, 2021 89.30 95.60 87.10 95.30 2,311,436 +8.60(+9.92%)
Mar 10, 2021 95.20 95.50 83.20 86.70 3,701,144 -3.50(-3.88%)
Mar 09, 2021 83.40 93.40 79.50 90.20 3,887,095 +12.50(+16.09%)
Mar 08, 2021 77.00 89.50 72.00 77.70 6,667,095 +6.20(+8.67%)
Mar 05, 2021 74.00 74.06 55.80 71.50 5,973,680 +2.50(+3.62%)
Mar 04, 2021 80.10 84.30 66.00 69.00 5,036,911 -16.50(-19.30%)
Mar 03, 2021 95.70 95.90 84.50 85.50 2,729,716 -9.30(-9.81%)
Mar 02, 2021 100.00 104.60 94.60 94.80 1,535,810 -3.60(-3.66%)
Mar 01, 2021 100.40 102.60 97.70 98.40 1,769,218 +1.10(+1.13%)
Feb 26, 2021 100.90 107.10 93.80 97.30 2,645,970 -2.90(-2.89%)
Feb 25, 2021 105.80 109.20 97.50 100.20 2,352,207 -11.70(-10.46%)
Feb 24, 2021 106.00 115.30 104.00 111.90 2,448,638 +9.70(+9.49%)
Feb 23, 2021 100.00 107.80 80.50 102.20 5,755,015 -16.30(-13.76%)
Feb 22, 2021 127.70 133.80 116.10 118.50 2,839,219 -17.20(-12.68%)
Feb 19, 2021 134.80 143.50 132.30 135.70 2,044,790 +7.50(+5.85%)
Feb 18, 2021 135.90 138.10 125.00 128.20 2,870,204 -17.20(-11.83%)
Feb 17, 2021 147.10 150.85 136.00 145.40 3,191,729 -10.30(-6.62%)
Feb 16, 2021 145.90 156.90 140.70 155.70 5,496,532 +18.70(+13.65%)
Feb 12, 2021 117.20 144.35 114.60 137.00 10,142,500 +20.00(+17.09%)
Feb 11, 2021 114.10 123.60 111.30 117.00 3,271,191 +3.20(+2.81%)
Feb 10, 2021 119.70 121.40 110.70 113.80 2,850,983 -4.20(-3.56%)
Feb 09, 2021 124.10 126.70 117.00 118.00 3,536,699 +1.50(+1.29%)
Feb 08, 2021 109.90 119.40 107.20 116.50 3,643,830 +6.00(+5.43%)
Feb 05, 2021 111.20 112.50 105.90 110.50 3,337,320 -1.30(-1.16%)
Feb 04, 2021 115.60 116.00 110.10 111.80 2,864,271 -6.70(-5.65%)
Feb 03, 2021 119.10 123.00 116.30 118.50 2,779,612 -1.70(-1.41%)
Feb 02, 2021 124.90 127.00 113.50 120.20 6,143,735 +12.60(+11.71%)
Feb 01, 2021 113.80 114.00 103.90 107.60 3,756,526 -2.90(-2.62%)
Jan 29, 2021 107.90 116.00 104.60 110.50 3,688,670 +5.20(+4.94%)
Jan 28, 2021 113.80 114.00 96.00 105.30 4,889,383 -5.10(-4.62%)
Jan 27, 2021 109.40 120.00 94.50 110.40 6,900,865 -11.70(-9.58%)
Jan 26, 2021 134.30 138.50 118.80 122.10 7,835,533 -3.70(-2.94%)
Jan 25, 2021 113.10 136.50 104.50 125.80 15,338,178 +27.80(+28.37%)
Jan 22, 2021 89.70 98.00 85.80 98.00 11,587,970 +15.30(+18.50%)
Jan 21, 2021 85.80 87.00 80.80 82.70 5,402,437 +2.20(+2.73%)
Jan 20, 2021 79.70 84.50 75.20 80.50 12,534,216 -10.90(-11.93%)
Jan 19, 2021 93.10 99.50 89.30 91.40 13,675,512 +7.10(+8.42%)
Jan 15, 2021 76.30 95.00 75.00 84.30 23,643,620 +14.80(+21.29%)
Jan 14, 2021 57.20 79.50 55.40 69.50 23,404,100 +13.20(+23.45%)
Jan 13, 2021 53.63 56.30 50.60 56.30 5,581,303 +2.70(+5.04%)
Jan 12, 2021 58.00 58.50 52.50 53.60 6,012,773 -3.10(-5.47%)
Jan 11, 2021 59.30 60.80 52.30 56.70 14,373,210 +9.70(+20.64%)
Jan 08, 2021 41.30 48.90 39.10 47.00 13,718,370 -3.00(-6.00%)
Jan 07, 2021 49.30 51.80 47.20 50.00 9,102,850 +2.30(+4.82%)
Jan 06, 2021 46.00 57.90 43.90 47.70 16,950,580 -1.80(-3.64%)
Jan 05, 2021 53.00 58.40 42.80 49.50 23,370,814 -22.50(-31.25%)
Jan 04, 2021 52.10 72.40 45.10 72.00 58,062,472 +41.20(+133.77%)
Dec 31, 2020 30.80 30.80 30.80 80,312,712 +9.80(+46.67%)
Dec 30, 2020 19.30 29.70 18.40 21.00 80,312,712 +7.70(+57.89%)
Dec 29, 2020 9.500 14.90 9.300 13.30 27,775,606 +4.46(+50.42%)
Dec 28, 2020 8.817 10.20 8.300 8.842 6,900,860 +1.79(+25.42%)
Dec 24, 2020 7.450 7.500 6.550 7.050 1,408,510 -0.70(-9.03%)
Dec 23, 2020 5.700 8.174 5.550 7.750 8,657,373 +2.23(+40.40%)
Dec 22, 2020 5.450 5.610 5.200 5.520 857,356 -0.07(-1.31%)
Dec 21, 2020 5.827 5.949 5.510 5.593 1,497,828 +0.19(+3.57%)
Dec 18, 2020 5.334 5.470 5.200 5.400 884,500 +0.08(+1.50%)
Dec 17, 2020 5.100 5.389 5.004 5.320 836,895 +0.22(+4.31%)
Dec 16, 2020 5.100 5.190 4.925 5.100 492,890 -0.03(-0.62%)
Dec 15, 2020 5.002 5.150 5.000 5.132 549,497 +0.13(+2.64%)
Dec 14, 2020 5.000 5.052 4.971 5.000 377,379 +0.03(+0.58%)
Dec 11, 2020 4.969 5.084 4.898 4.971 440,350 +0.02(+0.42%)
Dec 10, 2020 5.010 5.050 4.910 4.950 587,593 -0.13(-2.54%)
Dec 09, 2020 5.154 5.350 5.027 5.079 612,328 -0.08(-1.61%)
Dec 08, 2020 5.350 5.350 5.114 5.162 423,118 -0.13(-2.38%)
Dec 07, 2020 5.049 5.470 5.032 5.288 1,012,319 +0.27(+5.38%)
Dec 04, 2020 4.970 5.020 4.923 5.018 391,950 +0.05(+0.97%)
Dec 03, 2020 5.000 5.050 4.903 4.970 475,603 +0.07(+1.37%)
Dec 02, 2020 5.089 5.099 4.895 4.903 844,601 -0.14(-2.72%)
Dec 01, 2020 4.912 5.289 4.890 5.040 1,667,946 +0.14(+2.86%)
Nov 30, 2020 4.800 4.900 4.800 4.900 484,145 +0.01(+0.22%)
Nov 27, 2020 4.950 4.960 4.808 4.889 290,350 -0.00(-0.02%)
Nov 25, 2020 4.925 4.988 4.872 4.890 418,710 -0.02(-0.33%)
Nov 24, 2020 5.000 5.050 4.900 4.906 556,910 -0.11(-2.25%)
Nov 23, 2020 5.150 5.200 4.970 5.019 534,513 -0.20(-3.85%)
Nov 20, 2020 5.083 5.300 4.970 5.220 554,170 +0.22(+4.40%)
Nov 19, 2020 5.100 5.200 5.000 5.000 297,049 -0.15(-2.86%)
Nov 18, 2020 5.324 5.455 5.070 5.147 312,554 -0.10(-1.98%)
Nov 17, 2020 5.100 5.490 5.100 5.251 449,158 +0.21(+4.12%)
Nov 16, 2020 5.000 5.174 4.950 5.043 347,101 -0.14(-2.72%)
Nov 13, 2020 5.100 5.400 5.005 5.184 622,630 -0.52(-9.05%)
Nov 12, 2020 6.100 6.300 5.600 5.700 1,103,436 +0.10(+1.80%)
Nov 11, 2020 5.350 5.649 5.335 5.599 334,643 +0.35(+6.59%)
Nov 10, 2020 5.000 5.325 4.900 5.253 391,680 +0.29(+5.93%)
Nov 09, 2020 4.933 5.150 4.750 4.959 402,837 +0.16(+3.29%)
Nov 06, 2020 4.998 4.998 4.739 4.801 401,210 -0.15(-3.03%)
Nov 05, 2020 5.008 5.010 4.853 4.951 196,698 +0.02(+0.43%)
Nov 04, 2020 5.000 5.079 4.901 4.930 294,639 -0.14(-2.74%)
Nov 03, 2020 5.046 5.199 4.962 5.069 257,352 +0.07(+1.38%)
Nov 02, 2020 4.949 5.097 4.870 5.000 249,414 +0.08(+1.69%)
Oct 30, 2020 5.136 5.209 4.812 4.917 408,860 -0.24(-4.62%)
Oct 29, 2020 5.070 5.330 4.965 5.155 334,961 +0.08(+1.56%)
Oct 28, 2020 5.200 5.201 4.901 5.076 270,603 -0.22(-4.21%)
Oct 27, 2020 5.500 5.500 5.151 5.299 189,701 -0.14(-2.66%)
Oct 26, 2020 5.447 5.645 5.300 5.444 418,002 +0.08(+1.49%)
Oct 23, 2020 5.375 5.399 5.157 5.364 134,470 -0.04(-0.67%)
Oct 22, 2020 5.300 5.500 4.900 5.400 373,479 +0.12(+2.27%)
Oct 21, 2020 5.498 5.530 5.210 5.280 339,668 -0.25(-4.50%)
Oct 20, 2020 5.562 5.676 5.410 5.529 282,521 -0.07(-1.27%)
Oct 19, 2020 5.700 5.739 5.540 5.600 279,886 -0.13(-2.23%)
Oct 16, 2020 5.900 5.900 5.710 5.728 251,620 -0.04(-0.73%)
Oct 15, 2020 5.850 5.875 5.660 5.770 507,211 -0.13(-2.20%)
Oct 14, 2020 5.943 5.979 5.851 5.900 242,430 +0.00(+0.00%)
Oct 13, 2020 6.000 6.000 5.800 5.900 331,781 -0.07(-1.19%)
Oct 12, 2020 6.070 6.074 5.878 5.971 631,877 -0.08(-1.31%)
Oct 09, 2020 6.131 6.199 5.920 6.050 460,430 -0.08(-1.31%)
Oct 08, 2020 6.235 6.270 6.100 6.130 294,410 +0.00(+0.00%)
Oct 07, 2020 6.185 6.229 6.022 6.130 346,955 -0.05(-0.74%)
Oct 06, 2020 6.477 6.485 6.160 6.176 504,428 -0.02(-0.39%)
Oct 05, 2020 6.200 6.300 6.100 6.200 513,432 +0.00(+0.00%)
Oct 02, 2020 6.000 6.210 5.800 6.200 475,390 -0.05(-0.80%)
Oct 01, 2020 6.300 6.369 6.123 6.250 497,555 -0.25(-3.85%)
Sep 30, 2020 6.410 7.200 6.160 6.500 1,564,919 +0.50(+8.33%)
Sep 29, 2020 6.200 6.200 5.900 6.000 554,466 +0.08(+1.44%)
Sep 28, 2020 6.050 6.069 5.801 5.915 365,025 +0.03(+0.48%)
Sep 25, 2020 5.917 6.239 5.810 5.887 369,760 -0.01(-0.22%)
Sep 24, 2020 6.100 6.300 5.700 5.900 505,336 +0.01(+0.19%)
Sep 23, 2020 6.380 6.380 5.815 5.889 473,010 -0.51(-7.98%)
Sep 22, 2020 6.400 6.400 6.100 6.400 437,314 +0.10(+1.59%)
Sep 21, 2020 6.300 6.500 6.100 6.300 494,660 +0.13(+2.09%)
Sep 18, 2020 6.300 6.550 6.171 6.171 1,081,880 -0.13(-2.05%)
Sep 17, 2020 5.723 6.366 5.700 6.300 1,100,833 +0.40(+6.78%)
Sep 16, 2020 6.000 6.100 5.700 5.900 521,812 -0.08(-1.35%)
Sep 15, 2020 5.400 6.191 5.332 5.981 882,040 +0.48(+8.77%)
Sep 14, 2020 5.285 5.545 5.208 5.499 461,196 +0.32(+6.28%)
Sep 11, 2020 5.400 5.400 5.055 5.174 268,880 -0.23(-4.19%)
Sep 10, 2020 5.000 5.700 5.000 5.400 880,505 +0.40(+8.00%)
Sep 09, 2020 5.000 5.200 4.900 5.000 670,949 +0.07(+1.36%)
Sep 08, 2020 5.000 5.258 4.821 4.933 693,094 -0.32(-6.04%)
Sep 04, 2020 5.300 5.400 4.735 5.250 1,524,020 -0.19(-3.42%)
Sep 03, 2020 5.700 5.836 5.322 5.436 720,664 -0.50(-8.48%)
Sep 02, 2020 5.500 5.988 5.500 5.940 806,868 +0.33(+5.90%)
Sep 01, 2020 5.896 5.900 5.401 5.609 1,023,825 -0.49(-8.05%)
Aug 31, 2020 6.000 6.100 5.800 6.100 859,348 -0.10(-1.61%)
Aug 28, 2020 6.005 6.200 5.915 6.200 685,030 -0.10(-1.59%)
Aug 27, 2020 6.390 6.390 6.100 6.300 735,834 -0.22(-3.43%)
Aug 26, 2020 6.900 6.999 6.500 6.524 907,177 -0.18(-2.63%)
Aug 25, 2020 5.883 6.788 5.800 6.700 1,255,425 +0.56(+9.07%)
Aug 24, 2020 6.799 6.800 5.900 6.143 1,244,565 -0.26(-4.02%)
Aug 21, 2020 6.622 6.709 6.100 6.400 1,246,350 -0.44(-6.46%)
Aug 20, 2020 7.076 7.087 6.700 6.842 708,384 +0.04(+0.54%)
Aug 19, 2020 7.200 7.200 6.670 6.805 666,502 -0.38(-5.25%)
Aug 18, 2020 6.800 7.450 6.700 7.182 1,422,557 +0.61(+9.27%)
Aug 17, 2020 6.744 6.764 6.430 6.573 967,530 -0.47(-6.67%)
Aug 14, 2020 7.288 7.396 6.680 7.043 1,514,020 -0.66(-8.53%)
Aug 13, 2020 7.500 7.700 7.400 7.700 997,827 +0.00(+0.00%)
Aug 12, 2020 7.900 8.000 7.500 7.700 946,248 -0.28(-3.52%)
Aug 11, 2020 8.191 8.249 7.830 7.981 1,081,963 -0.42(-4.99%)
Aug 10, 2020 8.300 8.500 8.100 8.400 1,273,913 -0.24(-2.76%)
Aug 07, 2020 9.659 10.10 8.338 8.638 7,365,840 +0.64(+7.97%)
Aug 06, 2020 7.400 8.200 7.307 8.000 3,011,746 +0.55(+7.38%)
Aug 05, 2020 7.663 7.755 7.234 7.450 1,321,501 -0.34(-4.36%)
Aug 04, 2020 7.729 7.870 7.601 7.790 1,018,690 -0.13(-1.64%)
Aug 03, 2020 7.997 8.100 7.700 7.920 1,308,794 +0.02(+0.25%)
Jul 31, 2020 7.900 8.049 7.700 7.900 1,044,090 -0.10(-1.25%)
Jul 30, 2020 8.300 8.400 7.700 8.000 2,822,791 +0.55(+7.32%)
Jul 29, 2020 7.780 7.951 7.350 7.454 2,148,824 -0.75(-9.10%)
Jul 28, 2020 7.600 8.400 7.500 8.200 2,375,723 +0.10(+1.23%)
Jul 27, 2020 8.600 8.600 7.800 8.100 3,106,155 -0.80(-8.99%)
Jul 24, 2020 9.000 10.50 8.250 8.900 12,700,160 +1.10(+14.10%)
Jul 23, 2020 8.900 8.900 7.000 7.800 5,765,518 -1.10(-12.36%)
Jul 22, 2020 10.00 11.60 8.200 8.900 14,368,928 +0.70(+8.54%)
Jul 21, 2020 8.000 9.200 7.500 8.200 10,262,019 +1.35(+19.76%)
Jul 20, 2020 6.990 7.200 6.500 6.847 4,417,281 +0.67(+10.83%)
Jul 17, 2020 7.000 8.700 6.061 6.178 16,122,310 +0.98(+18.81%)
Jul 16, 2020 5.040 5.400 4.900 5.200 1,911,635 +0.16(+3.09%)
Jul 15, 2020 5.026 5.143 4.950 5.044 594,543 +0.14(+2.94%)
Jul 14, 2020 5.000 5.000 4.700 4.900 638,623 -0.10(-2.00%)
Jul 13, 2020 5.400 5.500 5.000 5.000 1,178,412 -0.30(-5.66%)
Jul 10, 2020 5.449 5.599 5.145 5.300 2,910,790 +0.41(+8.38%)
Jul 09, 2020 5.200 5.246 4.780 4.890 1,579,637 -0.36(-6.86%)
Jul 08, 2020 4.900 4.900 4.658 5.250 983,334 +0.45(+9.38%)
Jul 07, 2020 4.800 4.900 4.500 4.800 1,169,262 +0.09(+2.02%)
Jul 06, 2020 4.961 5.000 4.660 4.705 891,804 -0.16(-3.21%)
Jul 02, 2020 5.266 5.266 4.701 4.861 2,240,360 -0.83(-14.52%)
Jul 01, 2020 5.200 5.950 4.831 5.687 6,013,243 +0.59(+11.51%)
Jun 30, 2020 4.800 5.178 4.600 5.100 1,384,525 +0.40(+8.51%)
Jun 29, 2020 4.588 5.350 4.300 4.700 2,749,702 +0.29(+6.55%)
Jun 26, 2020 4.823 4.850 4.370 4.411 706,190 -0.29(-6.15%)
Jun 25, 2020 4.700 4.800 4.500 4.700 506,843 +0.02(+0.36%)
Jun 24, 2020 4.503 5.000 4.460 4.683 1,296,492 +0.18(+4.07%)
Jun 23, 2020 4.500 4.600 4.400 4.500 452,920 +0.10(+2.27%)
Jun 22, 2020 4.700 4.700 4.400 4.400 747,193 -0.25(-5.38%)
Jun 19, 2020 5.170 5.198 4.550 4.650 1,264,180 -0.56(-10.68%)
Jun 18, 2020 5.000 5.830 4.953 5.206 2,380,956 +0.13(+2.58%)
Jun 17, 2020 5.388 5.388 5.000 5.075 518,186 -0.22(-4.25%)
Jun 16, 2020 5.350 5.500 5.110 5.300 568,845 +0.10(+1.92%)
Jun 15, 2020 5.200 5.400 4.900 5.200 507,561 -0.01(-0.23%)
Jun 12, 2020 5.700 5.727 5.150 5.212 648,590 +0.07(+1.30%)
Jun 11, 2020 5.875 5.900 5.010 5.145 1,276,197 -0.51(-9.02%)
Jun 10, 2020 5.800 6.484 5.400 5.655 2,541,976 +0.16(+2.82%)
Jun 09, 2020 5.500 6.000 5.400 5.500 1,036,402 +0.08(+1.55%)
Jun 08, 2020 5.900 5.900 5.200 5.416 1,716,768 +0.15(+2.81%)
Jun 05, 2020 5.600 5.600 5.025 5.268 916,260 -0.11(-2.08%)
Jun 04, 2020 4.700 5.600 4.550 5.380 1,793,826 +0.59(+12.34%)
Jun 03, 2020 4.642 4.860 4.501 4.789 579,865 -0.14(-2.76%)
Jun 02, 2020 4.325 5.275 4.210 4.925 2,325,841 +0.58(+13.24%)
Jun 01, 2020 4.373 4.500 4.300 4.349 236,307 -0.14(-3.14%)
May 29, 2020 4.693 4.700 4.300 4.490 459,980 -0.11(-2.39%)
May 28, 2020 4.300 4.750 4.200 4.600 701,902 +0.20(+4.55%)
May 27, 2020 4.900 4.900 4.200 4.400 1,060,250 -0.60(-12.00%)
May 26, 2020 5.400 5.500 5.000 5.000 1,748,283 +0.30(+6.38%)
May 22, 2020 4.300 4.700 4.100 4.700 1,502,280 +0.43(+10.07%)
May 21, 2020 3.800 4.380 3.752 4.270 1,315,311 +0.41(+10.74%)
May 20, 2020 3.849 3.900 3.720 3.856 405,705 -0.04(-1.03%)
May 19, 2020 4.050 4.240 3.810 3.896 1,147,489 +0.10(+2.53%)
May 18, 2020 3.900 3.970 3.551 3.800 535,718 +0.09(+2.48%)
May 15, 2020 3.600 3.796 3.480 3.708 421,890 -0.29(-7.28%)
May 14, 2020 4.038 4.181 3.800 3.999 565,065 -0.00(-0.02%)
May 13, 2020 4.300 4.400 3.800 4.000 617,151 -0.10(-2.44%)
May 12, 2020 4.700 5.100 3.900 4.100 2,237,110 -0.30(-6.82%)
May 11, 2020 3.800 4.400 3.700 4.400 1,707,271 +0.74(+20.09%)
May 08, 2020 3.600 3.850 3.530 3.664 199,370 +0.10(+2.72%)
May 07, 2020 3.410 3.630 3.350 3.567 344,777 -0.03(-0.92%)
May 06, 2020 3.800 3.800 3.500 3.600 384,579 -0.20(-5.26%)
May 05, 2020 3.844 3.949 3.750 3.800 174,923 -0.08(-2.19%)
May 04, 2020 3.720 3.900 3.720 3.885 197,475 +0.00(+0.00%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.