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

FTSE China Bear -3X Direxion (NY: YANG )

6.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 28, 2023 10.31 10.38 10.10 10.15 1,984,123 -0.08(-0.76%)
Apr 27, 2023 10.59 10.64 10.15 10.23 3,142,757 -0.51(-4.77%)
Apr 26, 2023 10.39 10.78 10.36 10.74 3,835,583 -0.54(-4.80%)
Apr 25, 2023 10.97 11.32 10.92 11.28 6,691,885 +0.89(+8.56%)
Apr 24, 2023 10.27 10.49 10.24 10.39 3,668,135 +0.33(+3.27%)
Apr 21, 2023 10.04 10.24 9.976 10.06 4,187,910 +0.44(+4.52%)
Apr 20, 2023 9.454 9.739 9.261 9.628 3,886,095 +0.19(+2.05%)
Apr 19, 2023 9.502 9.580 9.377 9.435 3,689,931 +0.32(+3.50%)
Apr 18, 2023 8.893 9.180 8.855 9.116 3,424,829 +0.08(+0.86%)
Apr 17, 2023 9.106 9.241 9.000 9.038 4,934,813 -0.74(-7.61%)
Apr 14, 2023 9.570 9.899 9.527 9.783 4,263,648 +0.34(+3.58%)
Apr 13, 2023 9.522 9.589 9.367 9.444 4,174,895 -0.71(-6.95%)
Apr 12, 2023 9.502 10.21 9.493 10.15 6,339,448 +0.81(+8.70%)
Apr 11, 2023 9.145 9.386 9.058 9.338 3,462,876 -0.05(-0.51%)
Apr 10, 2023 9.483 9.589 9.357 9.386 3,057,834 +0.11(+1.15%)
Apr 06, 2023 9.628 9.676 9.159 9.280 4,009,603 -0.36(-3.71%)
Apr 05, 2023 9.386 9.792 9.367 9.638 4,931,337 +0.36(+3.85%)
Apr 04, 2023 9.425 9.527 9.222 9.280 4,069,199 +0.11(+1.16%)
Apr 03, 2023 9.067 9.261 9.009 9.174 3,496,282 +0.15(+1.71%)
Mar 31, 2023 8.893 9.116 8.831 9.019 2,531,392 +0.32(+3.67%)
Mar 30, 2023 8.884 8.961 8.613 8.700 4,756,883 -0.45(-4.96%)
Mar 29, 2023 9.280 9.464 9.038 9.154 3,276,104 -0.04(-0.42%)
Mar 28, 2023 9.531 9.662 9.164 9.193 6,284,949 -1.23(-11.78%)
Mar 27, 2023 10.40 10.59 10.32 10.42 3,594,018 +0.60(+6.10%)
Mar 24, 2023 10.04 10.04 9.744 9.821 4,078,014 +0.08(+0.79%)
Mar 23, 2023 9.657 9.986 9.290 9.744 6,416,306 -0.98(-9.11%)
Mar 22, 2023 10.49 10.73 10.24 10.72 4,724,855 -0.07(-0.63%)
Mar 21, 2023 10.95 11.07 10.71 10.79 4,060,162 -0.48(-4.30%)
Mar 20, 2023 11.55 11.65 10.98 11.27 3,410,073 +0.03(+0.25%)
Mar 17, 2023 11.02 11.49 10.92 11.24 4,427,961 +0.11(+1.03%)
Mar 16, 2023 11.80 11.82 11.10 11.13 4,403,803 -0.41(-3.55%)
Mar 15, 2023 11.68 12.00 11.53 11.54 6,108,707 +0.42(+3.77%)
Mar 14, 2023 11.41 11.55 11.06 11.12 4,035,000 -0.21(-1.85%)
Mar 13, 2023 11.49 11.58 11.07 11.33 6,225,203 -0.21(-1.82%)
Mar 10, 2023 11.58 11.77 11.26 11.54 9,239,124 +0.01(+0.08%)
Mar 09, 2023 10.84 11.59 10.83 11.53 9,724,535 +1.19(+11.53%)
Mar 08, 2023 10.38 10.46 10.22 10.34 5,685,281 +0.31(+3.14%)
Mar 07, 2023 9.652 10.07 9.652 10.02 6,121,157 +0.52(+5.52%)
Mar 06, 2023 9.385 9.528 9.213 9.499 4,978,602 +0.31(+3.43%)
Mar 03, 2023 9.223 9.299 9.122 9.184 3,557,473 +0.02(+0.21%)
Mar 02, 2023 9.690 9.771 9.108 9.165 7,102,208 -0.52(-5.41%)
Mar 01, 2023 9.461 9.823 9.432 9.690 7,588,330 -1.36(-12.34%)
Feb 28, 2023 10.95 11.12 10.74 11.05 3,610,410 +0.41(+3.85%)
Feb 27, 2023 10.61 10.83 10.60 10.64 4,727,017 -0.47(-4.21%)
Feb 24, 2023 11.03 11.27 10.81 11.11 7,595,083 +0.95(+9.39%)
Feb 23, 2023 9.537 10.37 9.470 10.16 6,533,034 +0.19(+1.91%)
Feb 22, 2023 9.757 10.11 9.680 9.966 5,895,612 +0.24(+2.45%)
Feb 21, 2023 9.614 9.766 9.413 9.728 6,440,923 +0.31(+3.24%)
Feb 17, 2023 9.327 9.566 9.280 9.423 7,316,980 +0.57(+6.47%)
Feb 16, 2023 9.060 9.127 8.679 8.851 5,933,956 -0.02(-0.22%)
Feb 15, 2023 9.032 9.118 8.870 8.870 5,592,942 +0.22(+2.54%)
Feb 14, 2023 8.812 8.936 8.584 8.650 6,325,526 +0.23(+2.72%)
Feb 13, 2023 8.498 8.626 8.307 8.421 4,038,964 -0.44(-4.95%)
Feb 10, 2023 8.641 8.988 8.579 8.860 6,521,654 +0.72(+8.91%)
Feb 09, 2023 7.964 8.235 7.869 8.135 5,662,388 -0.49(-5.64%)
Feb 08, 2023 8.498 8.746 8.440 8.622 5,191,470 +0.33(+4.03%)
Feb 07, 2023 8.278 8.593 8.184 8.288 6,371,098 -0.20(-2.36%)
Feb 06, 2023 8.679 8.803 8.434 8.488 10,172,039 +0.38(+4.71%)
Feb 03, 2023 7.868 8.162 7.763 8.107 7,892,756 +0.55(+7.32%)
Feb 02, 2023 7.306 7.641 7.287 7.554 6,467,012 +0.43(+6.02%)
Feb 01, 2023 7.325 7.482 7.010 7.124 5,971,419 -0.52(-6.74%)
Jan 31, 2023 7.668 7.801 7.525 7.639 6,548,468 +0.14(+1.91%)
Jan 30, 2023 7.353 7.577 7.286 7.496 8,997,612 +0.74(+11.02%)
Jan 27, 2023 6.686 6.863 6.662 6.752 5,178,551 +0.05(+0.71%)
Jan 26, 2023 6.752 6.876 6.676 6.705 6,255,889 -0.26(-3.70%)
Jan 25, 2023 7.067 7.277 6.956 6.962 5,226,681 -0.05(-0.68%)
Jan 24, 2023 7.134 7.172 6.966 7.010 3,526,502 +0.03(+0.41%)
Jan 23, 2023 7.038 7.162 6.848 6.981 10,326,884 -0.23(-3.17%)
Jan 20, 2023 7.458 7.544 7.191 7.210 18,025,816 -0.56(-7.24%)
Jan 19, 2023 8.021 8.021 7.701 7.773 26,344,682 -0.51(-6.11%)
Jan 18, 2023 7.782 8.288 7.725 8.278 7,214,612 +0.25(+3.09%)
Jan 17, 2023 7.868 8.078 7.849 8.030 10,381,344 +0.46(+6.05%)
Jan 13, 2023 7.763 7.801 7.496 7.573 28,289,868 -0.29(-3.64%)
Jan 12, 2023 7.821 8.085 7.782 7.859 8,812,001 +0.19(+2.49%)
Jan 11, 2023 7.830 7.940 7.573 7.668 8,316,497 -0.24(-3.02%)
Jan 10, 2023 8.116 8.250 7.878 7.906 6,497,576 -0.28(-3.38%)
Jan 09, 2023 7.935 8.231 7.878 8.183 7,792,304 +0.01(+0.12%)
Jan 06, 2023 8.479 8.698 8.164 8.173 9,712,312 -0.10(-1.15%)
Jan 05, 2023 8.603 8.650 8.173 8.269 11,049,535 +0.05(+0.58%)
Jan 04, 2023 9.108 9.242 8.212 8.221 24,303,752 -1.96(-19.29%)
Jan 03, 2023 10.45 10.46 9.876 10.19 10,662,423 -1.15(-10.18%)
Dec 30, 2022 11.13 11.42 10.87 11.34 6,450,282 +0.72(+6.83%)
Dec 29, 2022 11.07 11.22 10.55 10.62 8,171,979 -0.92(-7.94%)
Dec 28, 2022 10.88 11.61 10.80 11.53 7,117,340 +0.96(+9.11%)
Dec 27, 2022 11.54 11.65 10.34 10.57 10,045,429 -1.73(-14.04%)
Dec 23, 2022 11.97 12.34 11.80 12.29 4,782,517 +0.21(+1.74%)
Dec 22, 2022 11.75 12.36 11.58 12.08 6,782,532 +0.15(+1.28%)
Dec 21, 2022 12.56 12.83 11.83 11.93 5,448,012 -1.01(-7.81%)
Dec 20, 2022 12.94 12.96 12.46 12.94 6,273,417 +0.57(+4.63%)
Dec 19, 2022 11.98 12.42 11.92 12.37 7,256,438 +0.22(+1.80%)
Dec 16, 2022 11.98 12.18 11.68 12.15 8,700,805 -0.08(-0.62%)
Dec 15, 2022 11.33 12.39 11.03 12.23 11,323,145 +0.78(+6.83%)
Dec 14, 2022 11.54 11.73 11.25 11.44 4,941,150 -0.21(-1.80%)
Dec 13, 2022 10.96 11.85 10.68 11.65 10,668,226 -0.39(-3.25%)
Dec 12, 2022 11.89 12.47 11.88 12.05 8,066,024 +0.37(+3.19%)
Dec 09, 2022 11.19 11.69 11.05 11.67 7,579,580 +0.21(+1.83%)
Dec 08, 2022 11.67 11.87 11.35 11.46 9,614,336 -1.24(-9.76%)
Dec 07, 2022 12.87 13.09 12.48 12.70 7,299,823 +0.76(+6.39%)
Dec 06, 2022 11.83 12.24 11.61 11.94 7,827,032 -0.46(-3.69%)
Dec 05, 2022 11.72 12.58 11.68 12.40 8,448,890 +0.10(+0.85%)
Dec 02, 2022 13.78 13.88 12.06 12.29 15,869,912 -1.11(-8.26%)
Dec 01, 2022 13.33 13.63 13.05 13.40 6,955,961 +0.33(+2.55%)
Nov 30, 2022 13.61 13.66 12.50 13.07 17,140,154 -2.02(-13.40%)
Nov 29, 2022 15.31 15.44 14.83 15.09 12,635,410 -2.62(-14.81%)
Nov 28, 2022 18.59 18.59 17.07 17.71 6,964,968 -0.49(-2.67%)
Nov 25, 2022 18.01 18.23 17.79 18.20 3,142,906 +0.90(+5.18%)
Nov 23, 2022 17.46 17.68 17.11 17.30 3,225,793 -0.68(-3.77%)
Nov 22, 2022 18.29 18.55 17.83 17.98 4,120,307 +0.53(+3.06%)
Nov 21, 2022 17.37 17.67 17.00 17.44 4,615,047 +0.78(+4.69%)
Nov 18, 2022 16.18 16.82 16.18 16.66 6,469,895 +1.42(+9.32%)
Nov 17, 2022 17.48 17.51 15.16 15.24 9,004,206 -1.13(-6.88%)
Nov 16, 2022 15.87 16.57 15.75 16.37 4,759,330 +0.93(+5.99%)
Nov 15, 2022 15.37 16.02 14.92 15.44 9,077,984 -2.78(-15.24%)
Nov 14, 2022 17.95 18.47 17.67 18.22 3,443,866 -0.38(-2.05%)
Nov 11, 2022 18.90 19.27 18.10 18.60 4,890,027 -2.88(-13.41%)
Nov 10, 2022 22.30 22.66 21.20 21.48 4,491,894 -4.58(-17.57%)
Nov 09, 2022 25.02 26.11 24.78 26.06 5,823,721 +2.80(+12.06%)
Nov 08, 2022 23.61 24.36 22.85 23.25 5,675,485 +0.06(+0.25%)
Nov 07, 2022 22.51 23.55 21.98 23.19 4,161,903 -0.36(-1.54%)
Nov 04, 2022 23.83 26.10 23.56 23.56 6,954,575 -6.91(-22.67%)
Nov 03, 2022 32.80 32.86 29.90 30.46 5,431,173 -0.96(-3.07%)
Nov 02, 2022 31.02 31.43 6,205,767 -0.43(-1.35%)
Nov 01, 2022 30.19 31.94 29.58 31.85 8,444,917 -4.52(-12.43%)
Oct 31, 2022 36.66 36.78 35.41 36.38 6,015,271 +2.69(+7.98%)
Oct 28, 2022 34.33 34.89 33.57 33.69 5,421,283 +2.90(+9.42%)
Oct 27, 2022 30.55 31.05 29.37 30.79 4,734,904 +2.08(+7.24%)
Oct 26, 2022 32.36 32.36 27.84 28.71 10,109,577 -3.68(-11.37%)
Oct 25, 2022 31.92 32.78 31.18 32.39 9,898,463 -1.89(-5.51%)
Oct 24, 2022 33.60 36.26 33.39 34.28 14,864,297 +7.85(+29.70%)
Oct 21, 2022 27.44 28.01 26.33 26.43 8,791,452 -0.44(-1.63%)
Oct 20, 2022 26.92 27.06 25.16 26.87 7,015,100 -0.37(-1.37%)
Oct 19, 2022 26.02 27.43 25.72 27.24 8,780,813 +3.11(+12.89%)
Oct 18, 2022 22.77 24.62 22.67 24.13 3,306,761 +0.49(+2.06%)
Oct 17, 2022 24.17 24.23 23.08 23.64 2,911,018 -2.36(-9.06%)
Oct 14, 2022 23.92 26.02 23.83 26.00 4,017,241 +1.18(+4.77%)
Oct 13, 2022 26.63 27.04 24.34 24.82 6,490,957 +0.54(+2.24%)
Oct 12, 2022 24.13 24.42 23.34 24.27 4,268,185 +0.43(+1.80%)
Oct 11, 2022 23.27 24.26 23.01 23.84 4,901,292 +1.78(+8.08%)
Oct 10, 2022 21.22 22.22 21.22 22.06 4,070,319 +1.88(+9.31%)
Oct 07, 2022 19.62 20.26 19.36 20.18 3,659,973 +1.30(+6.87%)
Oct 06, 2022 18.74 18.98 18.37 18.88 4,367,400 +0.49(+2.64%)
Oct 05, 2022 18.48 18.91 18.04 18.40 2,480,261 -0.35(-1.88%)
Oct 04, 2022 19.87 19.97 18.20 18.75 4,950,564 -2.64(-12.35%)
Oct 03, 2022 21.79 22.19 21.17 21.39 2,809,504 -0.29(-1.32%)
Sep 30, 2022 21.92 21.96 20.93 21.68 2,281,479 +0.30(+1.38%)
Sep 29, 2022 21.23 21.89 21.09 21.38 4,653,570 +1.85(+9.47%)
Sep 28, 2022 20.85 21.01 19.39 19.53 4,726,496 -0.69(-3.40%)
Sep 27, 2022 19.40 20.50 18.84 20.22 5,766,244 +0.62(+3.16%)
Sep 26, 2022 19.48 19.71 18.93 19.60 4,391,804 -0.34(-1.72%)
Sep 23, 2022 20.04 20.38 19.80 19.94 4,666,345 +0.78(+4.08%)
Sep 22, 2022 18.69 19.19 18.45 19.16 3,015,930 +0.27(+1.41%)
Sep 21, 2022 18.02 18.89 18.00 18.89 3,356,263 +1.44(+8.25%)
Sep 20, 2022 17.34 17.62 17.02 17.45 2,090,245 +0.37(+2.18%)
Sep 19, 2022 17.67 17.68 17.05 17.08 2,286,190 -0.20(-1.16%)
Sep 16, 2022 16.95 17.45 16.95 17.28 3,234,174 +0.81(+4.92%)
Sep 15, 2022 16.40 16.64 15.96 16.47 2,590,281 +0.14(+0.88%)
Sep 14, 2022 16.25 16.63 16.21 16.33 2,396,730 -0.01(-0.06%)
Sep 13, 2022 15.86 16.39 15.52 16.34 3,061,879 +1.87(+12.92%)
Sep 12, 2022 14.74 15.05 14.47 14.47 2,223,447 -0.64(-4.23%)
Sep 09, 2022 15.20 15.30 14.83 15.11 2,192,299 -1.13(-6.93%)
Sep 08, 2022 16.44 16.66 16.10 16.23 3,581,780 +0.63(+4.03%)
Sep 07, 2022 16.21 16.41 15.56 15.60 2,777,687 -0.66(-4.05%)
Sep 06, 2022 15.79 16.29 15.77 16.26 3,210,052 +0.92(+5.97%)
Sep 02, 2022 14.87 15.41 14.76 15.35 3,183,282 +0.90(+6.20%)
Sep 01, 2022 14.53 14.89 14.30 14.45 2,431,420 +0.46(+3.27%)
Aug 31, 2022 13.72 14.07 13.31 13.99 3,031,228 -0.91(-6.08%)
Aug 30, 2022 14.10 15.03 14.03 14.90 3,648,882 +1.10(+7.95%)
Aug 29, 2022 13.50 13.80 13.07 13.80 2,777,659 +0.36(+2.70%)
Aug 26, 2022 12.24 13.47 12.12 13.44 4,970,533 +0.32(+2.47%)
Aug 25, 2022 14.14 14.32 13.09 13.11 5,218,215 -2.26(-14.70%)
Aug 24, 2022 16.25 16.37 14.85 15.37 2,446,249 -0.21(-1.35%)
Aug 23, 2022 15.69 16.18 15.45 15.58 2,588,790 +0.08(+0.49%)
Aug 22, 2022 15.67 15.67 15.24 15.51 2,442,412 -0.34(-2.17%)
Aug 19, 2022 15.72 15.96 15.46 15.85 1,918,124 +0.25(+1.59%)
Aug 18, 2022 15.30 15.86 15.29 15.60 2,000,754 +0.52(+3.41%)
Aug 17, 2022 15.05 15.16 14.74 15.09 1,690,063 +0.09(+0.57%)
Aug 16, 2022 15.11 15.17 14.83 15.00 2,093,118 +0.52(+3.62%)
Aug 15, 2022 14.79 14.83 14.36 14.48 2,451,587 +0.20(+1.40%)
Aug 12, 2022 15.01 15.02 14.25 14.28 2,443,522 -0.21(-1.45%)
Aug 11, 2022 14.59 14.61 13.65 14.49 2,974,024 -0.84(-5.48%)
Aug 10, 2022 15.56 15.94 15.24 15.33 3,626,166 +0.24(+1.58%)
Aug 09, 2022 14.90 15.15 14.68 15.09 1,562,047 +0.28(+1.87%)
Aug 08, 2022 14.61 14.88 14.42 14.81 2,161,829 +0.40(+2.78%)
Aug 05, 2022 14.74 14.80 14.34 14.41 3,268,626 +0.44(+3.14%)
Aug 04, 2022 13.70 14.21 13.39 13.97 3,898,237 -0.66(-4.50%)
Aug 03, 2022 15.02 15.36 14.51 14.63 3,454,503 -0.34(-2.29%)
Aug 02, 2022 15.56 15.70 14.32 14.97 10,811,571 +0.31(+2.08%)
Aug 01, 2022 14.72 15.17 14.42 14.67 4,563,064 +0.57(+4.06%)
Jul 29, 2022 14.24 14.50 14.04 14.10 4,343,292 +1.21(+9.40%)
Jul 28, 2022 12.67 13.42 12.59 12.88 2,999,530 +0.51(+4.08%)
Jul 27, 2022 12.67 13.03 12.30 12.38 2,864,248 -0.44(-3.42%)
Jul 26, 2022 12.29 12.90 12.16 12.82 2,821,492 +0.12(+0.98%)
Jul 25, 2022 12.78 13.01 12.65 12.69 2,244,483 -0.31(-2.35%)
Jul 22, 2022 12.45 13.09 12.42 13.00 4,474,828 +0.80(+6.57%)
Jul 21, 2022 12.64 12.64 12.18 12.20 4,345,830 -0.27(-2.14%)
Jul 20, 2022 12.33 12.68 12.19 12.47 4,068,261 +0.24(+1.95%)
Jul 19, 2022 12.43 12.65 12.21 12.23 2,616,618 -0.40(-3.17%)
Jul 18, 2022 12.34 12.73 11.96 12.63 3,936,854 -0.77(-5.77%)
Jul 15, 2022 13.49 14.17 13.40 13.40 5,539,648 +0.31(+2.41%)
Jul 14, 2022 12.85 13.31 12.81 13.09 5,520,536 +0.57(+4.57%)
Jul 13, 2022 13.03 13.04 12.20 12.51 6,855,242 +0.23(+1.86%)
Jul 12, 2022 12.20 12.52 12.04 12.28 4,257,573 +0.23(+1.90%)
Jul 11, 2022 11.71 12.15 11.70 12.06 6,404,496 +1.40(+13.16%)
Jul 08, 2022 10.63 10.82 10.40 10.65 3,431,685 +0.40(+3.91%)
Jul 07, 2022 10.57 10.62 10.07 10.25 4,270,374 -0.72(-6.60%)
Jul 06, 2022 10.82 11.31 10.78 10.98 12,913,449 +0.44(+4.16%)
Jul 05, 2022 11.01 11.21 10.51 10.54 4,681,105 +0.13(+1.28%)
Jul 01, 2022 10.59 10.83 10.24 10.41 4,057,901 -0.04(-0.37%)
Jun 30, 2022 10.70 11.04 10.42 10.44 4,873,329 +0.05(+0.46%)
Jun 29, 2022 10.54 10.64 10.38 10.40 4,954,696 +0.14(+1.39%)
Jun 28, 2022 9.842 10.32 9.606 10.25 6,167,123 -0.05(-0.46%)
Jun 27, 2022 9.966 10.35 9.890 10.30 7,056,219 -0.21(-2.00%)
Jun 24, 2022 10.86 10.93 10.45 10.51 9,819,622 -0.96(-8.40%)
Jun 23, 2022 11.46 11.88 11.07 11.47 4,489,319 -0.52(-4.37%)
Jun 22, 2022 12.06 12.09 11.64 12.00 4,250,204 +0.64(+5.63%)
Jun 21, 2022 11.47 11.69 11.24 11.36 3,112,415 -0.93(-7.60%)
Jun 17, 2022 11.45 12.60 11.35 12.29 7,861,958 -0.70(-5.36%)
Jun 16, 2022 12.90 13.23 12.68 12.99 4,552,180 +1.34(+11.46%)
Jun 15, 2022 11.84 12.26 11.41 11.65 4,824,781 -0.74(-6.00%)
Jun 14, 2022 12.85 13.04 12.22 12.40 5,369,780 -1.28(-9.34%)
Jun 13, 2022 13.06 13.86 12.76 13.68 7,269,852 +1.58(+13.09%)
Jun 10, 2022 11.64 12.34 11.45 12.09 5,279,060 -0.03(-0.24%)
Jun 09, 2022 11.50 12.12 11.30 12.12 11,083,582 +1.26(+11.59%)
Jun 08, 2022 11.33 11.44 10.72 10.86 6,269,201 -0.98(-8.29%)
Jun 07, 2022 12.54 12.62 11.81 11.85 2,632,526 -0.59(-4.75%)
Jun 06, 2022 12.11 12.63 11.81 12.44 4,598,310 -1.07(-7.91%)
Jun 03, 2022 13.20 13.58 13.09 13.50 2,851,800 +0.64(+4.97%)
Jun 02, 2022 13.92 13.92 12.81 12.87 4,058,368 -1.23(-8.73%)
Jun 01, 2022 13.39 14.36 13.31 14.10 3,261,964 +0.41(+3.00%)
May 31, 2022 13.01 13.70 12.88 13.69 5,427,589 -1.31(-8.71%)
May 27, 2022 15.13 15.64 14.99 14.99 2,963,011 -0.32(-2.12%)
May 26, 2022 17.05 17.07 15.16 15.32 4,118,810 -1.96(-11.37%)
May 25, 2022 17.53 17.77 17.11 17.28 4,350,745 -0.66(-3.67%)
May 24, 2022 17.21 18.21 17.21 17.94 7,369,119 +1.75(+10.84%)
May 23, 2022 16.09 16.55 16.05 16.18 5,170,908 +0.14(+0.89%)
May 20, 2022 15.58 16.80 15.30 16.04 7,138,990 -0.22(-1.35%)
May 19, 2022 17.20 17.22 15.99 16.26 6,811,458 -1.17(-6.73%)
May 18, 2022 16.72 17.50 16.35 17.43 5,394,189 +1.35(+8.42%)
May 17, 2022 15.80 16.76 15.44 16.08 5,946,561 -1.65(-9.31%)
May 16, 2022 17.84 18.13 17.33 17.73 4,885,033 +0.11(+0.65%)
May 13, 2022 19.04 19.07 17.59 17.62 4,904,587 -2.75(-13.49%)
May 12, 2022 20.60 21.49 19.57 20.36 7,824,596 -0.03(-0.14%)
May 11, 2022 19.10 20.51 18.39 20.39 9,387,309 +0.01(+0.05%)
May 10, 2022 19.63 21.15 19.48 20.38 5,708,018 -0.77(-3.65%)
May 09, 2022 20.23 21.34 19.75 21.15 7,369,641 +2.15(+11.29%)
May 06, 2022 18.21 19.15 18.04 19.01 7,466,124 +1.62(+9.33%)
May 05, 2022 16.54 17.83 16.33 17.39 5,926,986 +2.32(+15.38%)
May 04, 2022 16.23 16.47 14.99 15.07 6,106,846 -0.20(-1.31%)
May 03, 2022 15.28 15.66 14.98 15.27 4,792,190 -0.71(-4.42%)
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.