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

Galmed Pharmaceutica (NQ: GLMD )

0.3874 -0.0026 (-0.67%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 24, 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 (%)
May 24, 2024 0.4000 0.4099 0.3800 0.3874 59,388 -0.00(-0.67%)
May 23, 2024 0.3860 0.4145 0.3852 0.3900 36,562 -0.01(-1.89%)
May 22, 2024 0.3900 0.4095 0.3800 0.3975 90,172 +0.01(+2.05%)
May 21, 2024 0.3900 0.4200 0.3856 0.3895 61,418 -0.01(-2.04%)
May 20, 2024 0.4190 0.4196 0.3920 0.3976 28,641 -0.01(-1.83%)
May 17, 2024 0.3999 0.4059 0.3856 0.4050 74,926 +0.01(+1.50%)
May 16, 2024 0.3900 0.4046 0.3856 0.3990 70,916 +0.02(+3.93%)
May 15, 2024 0.4000 0.4000 0.3750 0.3839 42,347 -0.02(-4.90%)
May 14, 2024 0.3801 0.4392 0.3690 0.4037 151,331 +0.02(+3.97%)
May 13, 2024 0.3800 0.3900 0.3702 0.3883 30,793 -0.01(-2.51%)
May 10, 2024 0.4198 0.4198 0.3900 0.3983 14,955 -0.02(-4.02%)
May 09, 2024 0.4200 0.4200 0.3700 0.4150 84,818 +0.03(+6.71%)
May 08, 2024 0.4073 0.4073 0.3864 0.3889 35,905 -0.02(-4.52%)
May 07, 2024 0.4190 0.4395 0.4000 0.4073 19,266 -0.01(-2.84%)
May 06, 2024 0.3900 0.4301 0.3615 0.4192 152,829 +0.03(+8.21%)
May 03, 2024 0.3989 0.3990 0.3666 0.3874 22,429 +0.00(+0.60%)
May 02, 2024 0.3855 0.3985 0.3775 0.3851 65,866 -0.00(-0.52%)
May 01, 2024 0.3500 0.3871 0.3352 0.3871 86,517 +0.04(+9.97%)
Apr 30, 2024 0.3826 0.3990 0.3518 0.3520 30,455 -0.03(-7.12%)
Apr 29, 2024 0.3925 0.4000 0.3700 0.3790 41,483 -0.01(-3.22%)
Apr 26, 2024 0.3949 0.3949 0.3670 0.3916 27,223 -0.00(-0.23%)
Apr 25, 2024 0.3700 0.3949 0.3580 0.3925 35,002 -0.01(-1.88%)
Apr 24, 2024 0.3794 0.4000 0.3556 0.4000 51,601 +0.04(+10.68%)
Apr 23, 2024 0.3600 0.3641 0.3500 0.3614 66,296 -0.00(-0.74%)
Apr 22, 2024 0.3660 0.3728 0.3521 0.3641 64,296 -0.01(-2.33%)
Apr 19, 2024 0.3780 0.3785 0.3700 0.3728 19,191 -0.01(-1.56%)
Apr 18, 2024 0.3654 0.3792 0.3641 0.3787 27,203 +0.01(+2.80%)
Apr 17, 2024 0.3487 0.3800 0.3354 0.3684 46,366 +0.01(+3.98%)
Apr 16, 2024 0.3700 0.3700 0.3301 0.3543 96,670 -0.02(-5.80%)
Apr 15, 2024 0.4190 0.4190 0.3601 0.3761 91,138 -0.04(-10.24%)
Apr 12, 2024 0.4299 0.4299 0.3610 0.4190 163,710 -0.00(-0.12%)
Apr 11, 2024 0.4300 0.4300 0.4100 0.4195 164,142 +0.02(+4.87%)
Apr 10, 2024 0.4050 0.4400 0.3799 0.4000 301,976 +0.01(+2.91%)
Apr 09, 2024 0.4000 0.4100 0.3700 0.3887 324,877 -0.01(-1.82%)
Apr 08, 2024 0.3900 0.4313 0.3726 0.3959 1,868,781 +0.06(+16.72%)
Apr 05, 2024 0.3220 0.3400 0.3220 0.3392 1,657,214 +0.01(+2.79%)
Apr 04, 2024 0.3300 0.3475 0.3215 0.3300 34,092 +0.00(+0.89%)
Apr 03, 2024 0.3300 0.3400 0.3225 0.3271 42,679 +0.00(+1.11%)
Apr 02, 2024 0.3300 0.3357 0.3150 0.3235 51,040 +0.01(+2.37%)
Apr 01, 2024 0.3400 0.3475 0.3150 0.3160 94,008 -0.03(-8.75%)
Mar 28, 2024 0.3490 0.3490 0.3200 0.3463 41,981 +0.02(+4.88%)
Mar 27, 2024 0.3200 0.3399 0.3200 0.3302 16,289 +0.01(+3.12%)
Mar 26, 2024 0.3200 0.3270 0.3200 0.3202 56,906 +0.00(+0.00%)
Mar 25, 2024 0.3168 0.3256 0.3020 0.3202 136,447 +0.01(+2.96%)
Mar 22, 2024 0.3190 0.3279 0.3067 0.3110 63,330 -0.01(-1.64%)
Mar 21, 2024 0.3050 0.3181 0.3050 0.3162 55,668 +0.01(+3.74%)
Mar 20, 2024 0.3152 0.3200 0.3000 0.3048 83,769 -0.01(-2.68%)
Mar 19, 2024 0.3200 0.3287 0.3025 0.3132 80,205 +0.00(+0.80%)
Mar 18, 2024 0.3000 0.3500 0.3000 0.3107 301,502 +0.01(+1.84%)
Mar 15, 2024 0.4100 0.4100 0.3005 0.3051 3,474,902 -0.04(-12.58%)
Mar 14, 2024 0.3600 0.3700 0.3200 0.3490 91,149 -0.01(-2.92%)
Mar 13, 2024 0.3700 0.3700 0.3501 0.3595 21,041 -0.00(-0.14%)
Mar 12, 2024 0.3900 0.3900 0.3600 0.3600 34,842 -0.01(-2.65%)
Mar 11, 2024 0.3800 0.3802 0.3672 0.3698 37,693 -0.01(-2.68%)
Mar 08, 2024 0.3885 0.3951 0.3700 0.3800 11,935 +0.00(+0.00%)
Mar 07, 2024 0.3879 0.3895 0.3671 0.3800 25,590 +0.01(+2.84%)
Mar 06, 2024 0.3629 0.3810 0.3629 0.3695 47,684 -0.02(-3.98%)
Mar 05, 2024 0.3975 0.4102 0.3500 0.3848 126,809 -0.01(-1.46%)
Mar 04, 2024 0.4050 0.4290 0.3900 0.3905 158,215 -0.02(-4.76%)
Mar 01, 2024 0.4190 0.4299 0.3856 0.4100 210,706 +0.01(+3.43%)
Feb 29, 2024 0.4100 0.4123 0.3915 0.3964 104,805 -0.00(-0.92%)
Feb 28, 2024 0.3891 0.4116 0.3750 0.4001 160,953 +0.02(+4.33%)
Feb 27, 2024 0.3700 0.3890 0.3672 0.3835 163,449 +0.02(+4.10%)
Feb 26, 2024 0.3900 0.3900 0.3627 0.3684 45,429 +0.01(+1.60%)
Feb 23, 2024 0.3600 0.3681 0.3600 0.3626 34,226 +0.00(+0.72%)
Feb 22, 2024 0.3949 0.3949 0.3400 0.3600 102,761 -0.00(-0.55%)
Feb 21, 2024 0.3799 0.3949 0.3614 0.3620 32,334 -0.02(-4.69%)
Feb 20, 2024 0.4000 0.3999 0.3646 0.3798 30,098 -0.01(-1.45%)
Feb 16, 2024 0.3760 0.3953 0.3527 0.3854 40,289 +0.01(+1.39%)
Feb 15, 2024 0.3700 0.3851 0.3554 0.3801 50,196 +0.01(+3.15%)
Feb 14, 2024 0.3810 0.4003 0.3409 0.3685 231,468 -0.01(-3.03%)
Feb 13, 2024 0.3610 0.4688 0.3500 0.3800 1,178,093 +0.01(+2.73%)
Feb 12, 2024 0.3800 0.3800 0.3463 0.3699 41,621 +0.01(+2.78%)
Feb 09, 2024 0.3500 0.3696 0.3447 0.3599 19,630 +0.00(+0.90%)
Feb 08, 2024 0.3600 0.3700 0.3400 0.3567 34,198 -0.01(-2.27%)
Feb 07, 2024 0.4099 0.4099 0.3447 0.3650 150,279 +0.01(+2.82%)
Feb 06, 2024 0.3781 0.3900 0.3522 0.3550 25,663 -0.01(-1.93%)
Feb 05, 2024 0.3800 0.3997 0.3500 0.3620 156,833 -0.02(-4.99%)
Feb 02, 2024 0.4000 0.4599 0.3700 0.3810 191,220 -0.02(-5.67%)
Feb 01, 2024 0.3600 0.4059 0.3510 0.4039 152,605 +0.03(+7.74%)
Jan 31, 2024 0.3900 0.3895 0.3700 0.3749 31,949 -0.01(-2.98%)
Jan 30, 2024 0.3853 0.3866 0.3511 0.3864 56,970 +0.01(+1.74%)
Jan 29, 2024 0.3785 0.3899 0.3699 0.3798 16,714 +0.00(+0.34%)
Jan 26, 2024 0.3999 0.3999 0.3652 0.3785 13,319 +0.01(+3.67%)
Jan 25, 2024 0.3908 0.3990 0.3651 0.3651 46,516 -0.00(-1.32%)
Jan 24, 2024 0.4000 0.4000 0.3700 0.3700 50,090 -0.01(-1.99%)
Jan 23, 2024 0.3700 0.3838 0.3501 0.3775 31,401 +0.02(+6.73%)
Jan 22, 2024 0.3700 0.3700 0.3402 0.3537 41,594 +0.02(+4.92%)
Jan 19, 2024 0.3801 0.3898 0.3200 0.3371 166,727 -0.04(-11.31%)
Jan 18, 2024 0.4000 0.4000 0.3801 0.3801 17,552 -0.00(-0.99%)
Jan 17, 2024 0.4000 0.4074 0.3510 0.3839 176,041 -0.02(-5.98%)
Jan 16, 2024 0.4531 0.4599 0.4000 0.4083 90,329 -0.04(-9.27%)
Jan 12, 2024 0.4400 0.4600 0.4313 0.4500 64,512 +0.00(+0.00%)
Jan 11, 2024 0.4400 0.4565 0.4200 0.4500 70,369 -0.01(-1.42%)
Jan 10, 2024 0.4500 0.4600 0.4375 0.4565 36,631 +0.01(+1.74%)
Jan 09, 2024 0.4299 0.4505 0.4230 0.4487 26,178 +0.02(+4.37%)
Jan 08, 2024 0.4447 0.4447 0.4208 0.4299 55,192 -0.02(-3.39%)
Jan 05, 2024 0.4503 0.4503 0.4300 0.4450 35,229 +0.01(+2.70%)
Jan 04, 2024 0.4340 0.4489 0.4200 0.4333 15,505 -0.02(-3.48%)
Jan 03, 2024 0.4400 0.4550 0.4300 0.4489 172,381 +0.01(+2.12%)
Jan 02, 2024 0.4500 0.4500 0.4210 0.4396 60,570 -0.02(-3.38%)
Dec 29, 2023 0.4500 0.4600 0.4201 0.4550 80,385 +0.02(+4.43%)
Dec 28, 2023 0.4700 0.4700 0.4201 0.4357 32,621 -0.00(-0.98%)
Dec 27, 2023 0.4200 0.4496 0.4200 0.4400 74,379 +0.01(+2.33%)
Dec 26, 2023 0.4084 0.4500 0.3951 0.4300 137,868 +0.01(+3.09%)
Dec 22, 2023 0.3777 0.4300 0.3701 0.4171 350,907 +0.05(+13.93%)
Dec 21, 2023 0.3999 0.3999 0.3300 0.3661 198,688 -0.03(-8.43%)
Dec 20, 2023 0.3780 0.4100 0.3642 0.3998 198,641 +0.02(+5.77%)
Dec 19, 2023 0.3980 0.3980 0.3780 0.3780 55,233 +0.01(+2.16%)
Dec 18, 2023 0.3700 0.3799 0.3564 0.3700 37,103 +0.00(+0.19%)
Dec 15, 2023 0.3502 0.3695 0.3502 0.3693 16,263 +0.01(+1.46%)
Dec 14, 2023 0.3800 0.3800 0.3168 0.3640 83,740 +0.01(+4.27%)
Dec 13, 2023 0.3360 0.3545 0.3100 0.3491 95,394 +0.01(+4.40%)
Dec 12, 2023 0.3538 0.3538 0.3300 0.3344 18,482 -0.00(-0.77%)
Dec 11, 2023 0.3600 0.3600 0.3320 0.3370 74,644 -0.02(-5.60%)
Dec 08, 2023 0.4100 0.4100 0.3317 0.3570 213,767 -0.04(-9.83%)
Dec 07, 2023 0.3950 0.4673 0.3814 0.3959 579,575 +0.00(+0.23%)
Dec 06, 2023 0.4000 0.4174 0.3803 0.3950 69,456 +0.01(+2.33%)
Dec 05, 2023 0.3900 0.3995 0.3780 0.3860 59,350 -0.00(-1.00%)
Dec 04, 2023 0.3700 0.3900 0.3530 0.3899 97,955 +0.02(+6.38%)
Dec 01, 2023 0.3800 0.3800 0.3421 0.3665 111,361 +0.01(+3.24%)
Nov 30, 2023 0.3557 0.3600 0.3206 0.3550 185,447 +0.01(+1.43%)
Nov 29, 2023 0.3700 0.3764 0.3361 0.3500 215,982 -0.02(-4.11%)
Nov 28, 2023 0.3100 0.3800 0.3100 0.3650 244,986 +0.06(+18.28%)
Nov 27, 2023 0.3100 0.3400 0.3003 0.3086 377,147 -0.01(-2.62%)
Nov 24, 2023 0.3200 0.3279 0.2710 0.3169 201,630 +0.02(+7.68%)
Nov 22, 2023 0.3168 0.3228 0.2876 0.2943 407,678 -0.07(-18.27%)
Nov 21, 2023 0.3400 0.3800 0.2600 0.3601 2,089,968 -0.07(-17.08%)
Nov 20, 2023 0.4100 0.4343 0.4050 0.4343 3,260,192 +0.03(+6.68%)
Nov 17, 2023 0.4001 0.4094 0.4000 0.4071 5,657 +0.00(+0.97%)
Nov 16, 2023 0.4200 0.4200 0.3901 0.4032 19,794 +0.00(+0.80%)
Nov 15, 2023 0.3900 0.4000 0.3825 0.4000 11,080 -0.01(-2.44%)
Nov 14, 2023 0.3941 0.4100 0.3610 0.4100 50,589 +0.06(+16.15%)
Nov 13, 2023 0.3900 0.3900 0.3505 0.3530 39,098 -0.03(-6.79%)
Nov 10, 2023 0.4200 0.4200 0.3600 0.3787 18,279 -0.03(-6.33%)
Nov 09, 2023 0.4000 0.4199 0.3698 0.4043 86,823 -0.01(-3.44%)
Nov 08, 2023 0.4410 0.4410 0.4187 0.4187 10,824 -0.00(-0.26%)
Nov 07, 2023 0.4300 0.4455 0.4128 0.4198 12,673 +0.00(+0.67%)
Nov 06, 2023 0.4305 0.4657 0.4098 0.4170 80,284 +0.02(+4.25%)
Nov 03, 2023 0.4000 0.4002 0.3900 0.4000 11,027 +0.01(+1.27%)
Nov 02, 2023 0.3999 0.3999 0.3801 0.3950 8,820 -0.00(-1.23%)
Nov 01, 2023 0.3900 0.4000 0.3800 0.3999 14,982 +0.02(+5.24%)
Oct 31, 2023 0.3600 0.4000 0.3600 0.3800 29,955 +0.02(+4.22%)
Oct 30, 2023 0.3620 0.3651 0.3620 0.3646 5,811 -0.01(-2.77%)
Oct 27, 2023 0.3700 0.3863 0.3700 0.3750 1,814 +0.00(+1.32%)
Oct 26, 2023 0.3885 0.3895 0.3700 0.3701 15,329 +0.00(+0.03%)
Oct 25, 2023 0.3600 0.3950 0.3600 0.3700 26,866 +0.00(+0.00%)
Oct 24, 2023 0.3700 0.4390 0.3700 0.3700 44,709 -0.04(-9.76%)
Oct 23, 2023 0.4300 0.4300 0.3900 0.4100 15,006 -0.01(-1.77%)
Oct 20, 2023 0.4305 0.4305 0.4150 0.4174 12,236 -0.01(-2.93%)
Oct 19, 2023 0.4300 0.4400 0.4100 0.4300 16,203 +0.00(+0.75%)
Oct 18, 2023 0.4284 0.4284 0.4054 0.4268 76,166 -0.00(-0.51%)
Oct 17, 2023 0.4100 0.4590 0.3800 0.4290 116,946 +0.03(+7.25%)
Oct 16, 2023 0.4100 0.4559 0.4000 0.4000 48,159 -0.01(-2.44%)
Oct 13, 2023 0.4384 0.4499 0.4100 0.4100 21,341 -0.04(-8.89%)
Oct 12, 2023 0.4500 0.4800 0.4500 0.4500 52,463 +0.00(+0.00%)
Oct 11, 2023 0.4601 0.4800 0.4222 0.4500 40,238 -0.01(-2.17%)
Oct 10, 2023 0.4400 0.4700 0.4316 0.4600 21,109 +0.03(+6.98%)
Oct 09, 2023 0.4500 0.4700 0.4200 0.4300 19,379 -0.02(-4.44%)
Oct 06, 2023 0.4500 0.4864 0.4462 0.4500 76,929 +0.01(+1.24%)
Oct 05, 2023 0.4500 0.4500 0.4306 0.4445 53,532 +0.01(+1.95%)
Oct 04, 2023 0.4600 0.4900 0.3659 0.4360 322,466 -0.02(-3.80%)
Oct 03, 2023 0.5300 0.5329 0.4445 0.4532 222,299 -0.10(-18.74%)
Oct 02, 2023 0.6000 0.8749 0.5000 0.5577 1,648,729 -0.06(-10.05%)
Sep 29, 2023 0.5760 0.6250 0.5701 0.6200 42,376 +0.06(+10.32%)
Sep 28, 2023 0.5652 0.6000 0.5401 0.5620 10,757 -0.02(-3.60%)
Sep 27, 2023 0.5815 0.5956 0.5500 0.5830 73,390 +0.01(+1.50%)
Sep 26, 2023 0.5782 0.6071 0.5377 0.5744 307,448 -0.02(-2.64%)
Sep 25, 2023 0.6300 0.5964 0.5810 0.5900 32,316 -0.04(-6.35%)
Sep 22, 2023 0.6385 0.6549 0.6130 0.6300 16,448 +0.03(+5.00%)
Sep 21, 2023 0.6700 0.6927 0.6000 0.6000 78,571 -0.03(-4.76%)
Sep 20, 2023 0.6500 0.6600 0.6000 0.6300 20,351 -0.00(-0.02%)
Sep 19, 2023 0.7000 0.7344 0.6300 0.6301 33,050 -0.07(-9.99%)
Sep 18, 2023 0.7384 0.7590 0.7000 0.7000 7,957 -0.04(-5.39%)
Sep 15, 2023 0.7509 0.7600 0.7399 0.7399 15,641 -0.01(-1.46%)
Sep 14, 2023 0.7800 0.7803 0.7410 0.7509 20,659 -0.00(-0.01%)
Sep 13, 2023 0.7700 0.7820 0.7500 0.7510 30,189 -0.05(-6.13%)
Sep 12, 2023 0.8100 0.8100 0.7700 0.8000 9,201 -0.01(-1.71%)
Sep 11, 2023 0.8326 0.8326 0.7900 0.8139 12,438 +0.01(+0.92%)
Sep 08, 2023 0.7900 0.8085 0.7900 0.8065 8,464 -0.00(-0.15%)
Sep 07, 2023 0.8100 0.8100 0.7725 0.8077 10,350 +0.01(+0.96%)
Sep 06, 2023 0.8300 0.8299 0.8000 0.8000 3,877 -0.01(-1.23%)
Sep 05, 2023 0.8999 0.8999 0.8070 0.8100 29,833 -0.07(-8.47%)
Sep 01, 2023 0.8200 0.8850 0.7901 0.8850 88,038 +0.07(+9.26%)
Aug 31, 2023 0.8190 0.8195 0.8000 0.8100 11,223 +0.00(+0.01%)
Aug 30, 2023 0.8200 0.8200 0.7800 0.8099 14,524 -0.01(-0.61%)
Aug 29, 2023 0.7800 0.8231 0.7702 0.8149 18,745 +0.00(+0.60%)
Aug 28, 2023 0.7800 0.8257 0.7646 0.8100 12,852 +0.04(+4.92%)
Aug 25, 2023 0.7892 0.8335 0.7500 0.7720 39,611 -0.03(-3.50%)
Aug 24, 2023 0.8200 0.8299 0.7780 0.8000 21,761 -0.04(-5.31%)
Aug 23, 2023 0.8590 0.8690 0.8201 0.8449 16,220 -0.00(-0.13%)
Aug 22, 2023 0.8870 0.8870 0.7953 0.8460 18,338 -0.03(-3.71%)
Aug 21, 2023 0.7870 0.9000 0.7802 0.8786 30,378 +0.07(+9.24%)
Aug 18, 2023 0.8100 0.8200 0.7700 0.8043 19,799 +0.02(+2.59%)
Aug 17, 2023 0.7780 0.8400 0.7712 0.7840 28,993 +0.01(+1.69%)
Aug 16, 2023 0.8400 0.8520 0.7700 0.7710 63,276 -0.04(-4.84%)
Aug 15, 2023 0.8500 0.8800 0.8100 0.8102 39,966 -0.04(-4.69%)
Aug 14, 2023 0.8800 0.9012 0.8400 0.8501 39,115 +0.01(+0.96%)
Aug 11, 2023 0.8268 0.8742 0.8187 0.8420 36,903 -0.00(-0.36%)
Aug 10, 2023 0.8900 0.9300 0.8000 0.8450 115,222 -0.07(-7.17%)
Aug 09, 2023 0.9300 0.9635 0.8802 0.9103 79,955 -0.00(-0.52%)
Aug 08, 2023 0.9200 0.9350 0.9001 0.9151 40,605 -0.01(-1.07%)
Aug 07, 2023 1.080 1.080 0.9000 0.9250 172,037 -0.12(-11.90%)
Aug 04, 2023 1.090 1.090 1.040 1.050 43,936 +0.00(+0.00%)
Aug 03, 2023 1.050 1.088 1.030 1.050 71,663 -0.01(-0.94%)
Aug 02, 2023 1.120 1.120 1.060 1.060 66,634 -0.02(-1.85%)
Aug 01, 2023 1.150 1.150 1.050 1.080 177,658 -0.07(-6.09%)
Jul 31, 2023 1.200 1.210 1.150 1.150 111,292 -0.04(-3.36%)
Jul 28, 2023 1.200 1.200 1.150 1.190 70,926 +0.03(+2.59%)
Jul 27, 2023 1.230 1.260 1.150 1.160 136,554 -0.07(-5.69%)
Jul 26, 2023 1.180 1.230 1.160 1.230 130,424 +0.04(+3.36%)
Jul 25, 2023 1.260 1.260 1.160 1.190 283,851 -0.02(-1.65%)
Jul 24, 2023 1.240 1.294 1.160 1.210 607,088 +0.06(+5.22%)
Jul 21, 2023 1.210 1.260 1.100 1.150 715,458 -0.09(-7.26%)
Jul 20, 2023 1.300 1.300 1.210 1.240 238,138 -0.05(-3.88%)
Jul 19, 2023 1.300 1.320 1.260 1.290 189,199 -0.03(-2.27%)
Jul 18, 2023 1.350 1.385 1.290 1.320 359,533 -0.04(-2.94%)
Jul 17, 2023 1.500 1.500 1.340 1.360 356,290 -0.09(-6.21%)
Jul 14, 2023 2.120 2.120 1.400 1.450 2,439,444 -0.63(-30.29%)
Jul 13, 2023 2.600 2.870 1.901 2.080 4,311,158 -0.35(-14.40%)
Jul 12, 2023 2.300 5.470 2.300 2.430 5,687,250 +0.15(+6.58%)
Jul 11, 2023 2.520 2.520 2.180 2.280 121,896 -0.24(-9.52%)
Jul 10, 2023 2.900 2.900 2.520 2.520 284,611 -0.13(-4.91%)
Jul 07, 2023 2.640 2.770 2.530 2.650 48,189 +0.09(+3.52%)
Jul 06, 2023 2.900 2.900 2.520 2.560 80,502 -0.39(-13.22%)
Jul 05, 2023 2.980 3.180 2.870 2.950 16,565 -0.09(-3.12%)
Jul 03, 2023 3.070 3.070 2.993 3.045 1,971 +0.05(+1.84%)
Jun 30, 2023 2.990 3.150 2.895 2.990 5,379 +0.01(+0.34%)
Jun 29, 2023 3.020 3.216 2.890 2.980 15,587 -0.02(-0.83%)
Jun 28, 2023 3.080 3.400 3.000 3.005 24,377 -0.18(-5.53%)
Jun 27, 2023 3.170 3.420 3.100 3.181 4,620 -0.16(-4.76%)
Jun 26, 2023 3.445 3.445 3.252 3.340 3,841 -0.03(-0.89%)
Jun 23, 2023 3.510 3.510 3.120 3.370 11,631 -0.06(-1.89%)
Jun 22, 2023 3.580 3.665 3.400 3.435 2,713 +0.02(+0.73%)
Jun 21, 2023 3.490 3.730 3.410 3.410 7,758 -0.03(-0.87%)
Jun 20, 2023 3.550 4.050 3.435 3.440 5,940 -0.16(-4.44%)
Jun 16, 2023 3.930 3.930 3.600 3.600 6,972 -0.13(-3.49%)
Jun 15, 2023 3.640 4.230 3.600 3.730 17,656 +0.01(+0.27%)
Jun 14, 2023 3.720 3.860 3.690 3.720 4,791 +0.00(+0.00%)
Jun 13, 2023 4.000 4.158 3.720 3.720 35,078 -0.37(-9.05%)
Jun 12, 2023 4.420 4.690 4.010 4.090 18,350 -0.25(-5.76%)
Jun 09, 2023 4.350 4.450 4.330 4.340 6,744 +0.00(+0.12%)
Jun 08, 2023 4.310 4.609 4.200 4.335 7,498 +0.00(+0.04%)
Jun 07, 2023 4.400 4.820 4.304 4.333 4,653 -0.02(-0.38%)
Jun 06, 2023 4.410 4.545 4.308 4.350 5,462 -0.12(-2.68%)
Jun 05, 2023 4.670 5.000 4.470 4.470 7,164 -0.27(-5.70%)
Jun 02, 2023 4.620 4.780 4.530 4.740 4,962 +0.11(+2.38%)
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.