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

SCWorx Corp. - Common Stock (NQ: WORX )

1.930 -0.070 (-3.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 31, 2022 0.7557 0.7699 0.7450 0.7699 85,631 +0.02(+2.67%)
May 27, 2022 0.7500 0.7932 0.7300 0.7499 16,212 -0.00(-0.04%)
May 26, 2022 0.7500 0.7900 0.7500 0.7502 40,464 -0.01(-1.28%)
May 25, 2022 0.7408 0.7600 0.7050 0.7599 43,520 +0.00(+0.52%)
May 24, 2022 0.7877 0.8140 0.7200 0.7560 85,011 -0.02(-2.80%)
May 23, 2022 0.7950 0.7956 0.7506 0.7778 63,563 -0.01(-0.79%)
May 20, 2022 0.8000 0.8698 0.7733 0.7840 61,231 -0.04(-4.48%)
May 19, 2022 0.8596 0.8596 0.8000 0.8208 12,744 +0.00(+0.10%)
May 18, 2022 0.8300 0.8500 0.8095 0.8200 23,862 -0.01(-1.60%)
May 17, 2022 0.7800 0.8785 0.7806 0.8333 58,233 +0.00(+0.36%)
May 16, 2022 0.8027 0.9000 0.8026 0.8303 27,264 +0.00(+0.02%)
May 13, 2022 0.8000 0.8769 0.7777 0.8301 70,690 +0.03(+4.14%)
May 12, 2022 0.7700 0.8159 0.7700 0.7971 61,822 +0.03(+3.29%)
May 11, 2022 0.9200 0.9200 0.7711 0.7717 77,376 -0.11(-12.51%)
May 10, 2022 0.9200 0.9352 0.8614 0.8820 55,037 -0.06(-6.58%)
May 09, 2022 0.9302 0.9499 0.8801 0.9441 154,628 -0.00(-0.07%)
May 06, 2022 0.9500 0.9900 0.9035 0.9448 40,256 -0.01(-0.57%)
May 05, 2022 0.9600 1.030 0.9500 0.9502 75,251 -0.01(-1.03%)
May 04, 2022 0.9468 1.060 0.9468 0.9601 171,748 -0.01(-0.63%)
May 03, 2022 0.9450 0.9669 0.9250 0.9662 12,816 +0.03(+3.75%)
May 02, 2022 0.9700 0.9700 0.9100 0.9313 16,605 +0.00(+0.15%)
Apr 29, 2022 0.9200 0.9700 0.9200 0.9299 20,162 -0.01(-1.07%)
Apr 28, 2022 0.9500 0.9583 0.9101 0.9400 33,449 -0.01(-1.05%)
Apr 27, 2022 0.9800 0.9800 0.9100 0.9500 63,742 +0.00(+0.00%)
Apr 26, 2022 1.030 1.030 0.9313 0.9500 131,328 -0.07(-6.86%)
Apr 25, 2022 0.9400 1.050 0.9222 1.020 196,360 +0.05(+5.15%)
Apr 22, 2022 1.000 1.020 0.9000 0.9700 322,692 -0.04(-3.96%)
Apr 21, 2022 0.9500 1.337 0.9236 1.010 1,914,927 +0.04(+4.12%)
Apr 20, 2022 0.9800 1.010 0.9500 0.9700 66,539 -0.03(-2.96%)
Apr 19, 2022 0.9410 1.030 0.9410 0.9996 191,940 +0.05(+5.42%)
Apr 18, 2022 1.040 1.040 0.9450 0.9482 446,545 -0.17(-15.34%)
Apr 14, 2022 0.9400 1.480 0.8800 1.120 7,631,146 +0.23(+25.84%)
Apr 13, 2022 0.9461 0.9461 0.8800 0.8900 48,966 -0.03(-3.31%)
Apr 12, 2022 0.9300 0.9472 0.8801 0.9205 88,326 -0.02(-2.05%)
Apr 11, 2022 0.9600 1.100 0.9371 0.9398 49,138 -0.02(-2.10%)
Apr 08, 2022 1.020 1.030 0.9500 0.9600 62,347 -0.06(-5.88%)
Apr 07, 2022 1.060 1.099 1.010 1.020 33,266 -0.03(-2.86%)
Apr 06, 2022 1.070 1.100 1.020 1.050 46,639 -0.04(-3.67%)
Apr 05, 2022 1.120 1.130 1.060 1.090 81,952 -0.04(-3.54%)
Apr 04, 2022 1.090 1.140 1.080 1.130 79,210 +0.05(+4.63%)
Apr 01, 2022 1.120 1.130 1.080 1.080 46,277 -0.04(-3.57%)
Mar 31, 2022 1.100 1.130 1.010 1.120 135,715 +0.05(+4.67%)
Mar 30, 2022 1.080 1.150 1.061 1.070 60,618 -0.01(-0.93%)
Mar 29, 2022 1.070 1.100 1.070 1.080 60,427 +0.01(+0.93%)
Mar 28, 2022 1.010 1.110 1.010 1.070 111,914 +0.09(+8.75%)
Mar 25, 2022 1.070 1.120 0.9550 0.9839 244,731 -0.14(-12.15%)
Mar 24, 2022 1.150 1.190 1.080 1.120 163,155 -0.01(-0.88%)
Mar 23, 2022 1.170 1.200 1.060 1.130 548,409 -0.02(-1.74%)
Mar 22, 2022 0.8400 1.300 0.8211 1.150 2,244,422 +0.31(+36.90%)
Mar 21, 2022 0.8200 0.8491 0.7776 0.8400 70,989 +0.03(+3.70%)
Mar 18, 2022 0.8093 0.8751 0.7900 0.8100 189,587 +0.00(+0.31%)
Mar 17, 2022 0.7400 0.8075 0.7372 0.8075 25,309 +0.05(+6.24%)
Mar 16, 2022 0.7080 0.7875 0.7080 0.7601 109,565 +0.05(+6.31%)
Mar 15, 2022 0.7102 0.8170 0.7102 0.7150 8,750 +0.02(+2.14%)
Mar 14, 2022 0.7700 0.7801 0.6856 0.7000 44,798 -0.06(-8.45%)
Mar 11, 2022 0.8240 0.8240 0.7400 0.7646 98,999 -0.06(-7.21%)
Mar 10, 2022 0.7900 0.9800 0.7600 0.8240 517,425 +0.02(+1.95%)
Mar 09, 2022 0.7700 0.8190 0.7288 0.8082 103,087 +0.06(+7.76%)
Mar 08, 2022 0.7300 0.7710 0.7100 0.7500 88,929 +0.01(+1.08%)
Mar 07, 2022 0.8200 0.8400 0.7420 0.7420 87,886 -0.12(-13.65%)
Mar 04, 2022 0.8502 0.8800 0.8000 0.8593 60,416 +0.01(+1.09%)
Mar 03, 2022 0.8700 0.8850 0.8493 0.8500 12,450 -0.03(-3.41%)
Mar 02, 2022 0.8900 0.9036 0.8500 0.8800 31,196 -0.01(-1.29%)
Mar 01, 2022 0.9200 0.9200 0.8900 0.8915 36,972 -0.00(-0.06%)
Feb 28, 2022 0.9000 0.9199 0.8800 0.8920 32,275 -0.02(-1.98%)
Feb 25, 2022 0.9000 0.9300 0.9000 0.9100 35,029 +0.00(+0.02%)
Feb 24, 2022 0.7849 0.9100 0.7504 0.9098 115,360 +0.02(+2.34%)
Feb 23, 2022 0.8500 0.9390 0.8500 0.8890 83,465 +0.03(+3.25%)
Feb 22, 2022 0.8500 0.9300 0.8500 0.8610 54,636 -0.07(-7.42%)
Feb 18, 2022 0.9300 0 -0.01(-0.53%)
Feb 17, 2022 1.030 1.047 0.9193 0.9350 131,376 -0.10(-10.10%)
Feb 16, 2022 1.060 1.068 1.030 1.040 60,993 -0.02(-2.11%)
Feb 15, 2022 1.060 1.079 1.050 1.062 66,220 +0.00(+0.23%)
Feb 14, 2022 1.080 1.080 1.030 1.060 38,276 -0.04(-3.64%)
Feb 11, 2022 1.130 1.130 1.070 1.100 73,590 -0.02(-1.79%)
Feb 10, 2022 1.080 1.140 1.080 1.120 62,170 +0.01(+0.90%)
Feb 09, 2022 1.110 1.130 1.110 1.110 31,659 +0.01(+0.91%)
Feb 08, 2022 1.070 1.120 1.070 1.100 38,323 +0.00(+0.00%)
Feb 07, 2022 1.130 1.130 1.080 1.100 43,268 -0.02(-1.79%)
Feb 04, 2022 1.150 1.150 1.080 1.120 83,192 +0.00(+0.00%)
Feb 03, 2022 1.130 1.139 1.090 1.120 80,621 -0.03(-2.61%)
Feb 02, 2022 1.170 1.300 1.120 1.150 396,395 -0.01(-0.48%)
Feb 01, 2022 1.170 1.200 1.140 1.156 32,366 -0.00(-0.38%)
Jan 31, 2022 1.110 1.180 1.110 1.160 59,777 +0.05(+4.50%)
Jan 28, 2022 1.110 1.140 1.110 1.110 31,874 -0.03(-2.63%)
Jan 27, 2022 1.170 1.210 1.110 1.140 23,641 -0.03(-2.56%)
Jan 26, 2022 1.140 1.239 1.120 1.170 54,465 +0.03(+2.63%)
Jan 25, 2022 1.130 1.180 1.130 1.140 13,530 +0.01(+0.88%)
Jan 24, 2022 1.170 1.200 1.030 1.130 161,763 -0.07(-5.83%)
Jan 21, 2022 1.160 1.250 1.140 1.200 151,800 +0.02(+1.69%)
Jan 20, 2022 1.270 1.280 1.180 1.180 122,616 -0.10(-7.81%)
Jan 19, 2022 1.310 1.349 1.280 1.280 91,985 -0.01(-0.78%)
Jan 18, 2022 1.300 1.300 1.270 1.290 43,005 -0.03(-2.27%)
Jan 14, 2022 1.320 0 +0.01(+0.76%)
Jan 13, 2022 1.380 1.380 1.310 1.310 118,710 -0.04(-2.96%)
Jan 12, 2022 1.270 1.350 1.270 1.350 160,961 +0.07(+5.47%)
Jan 11, 2022 1.260 1.290 1.260 1.280 109,626 -0.01(-0.78%)
Jan 10, 2022 1.250 1.300 1.250 1.290 92,597 +0.00(+0.08%)
Jan 07, 2022 1.298 1.300 1.260 1.289 77,141 -0.02(-1.60%)
Jan 06, 2022 1.260 1.320 1.250 1.310 85,769 +0.02(+1.55%)
Jan 05, 2022 1.340 1.350 1.260 1.290 154,525 -0.06(-4.44%)
Jan 04, 2022 1.380 1.380 1.320 1.350 81,110 -0.03(-2.17%)
Jan 03, 2022 1.290 1.380 1.280 1.380 92,124 +0.09(+6.98%)
Dec 31, 2021 1.300 1.300 1.253 1.290 241,639 -0.02(-1.53%)
Dec 30, 2021 1.230 1.360 1.215 1.310 504,145 +0.09(+7.38%)
Dec 29, 2021 1.210 1.270 1.210 1.220 204,866 +0.02(+1.67%)
Dec 28, 2021 1.320 1.350 1.200 1.200 364,972 -0.15(-11.11%)
Dec 27, 2021 1.400 1.410 1.310 1.350 306,388 -0.02(-1.46%)
Dec 23, 2021 1.300 1.370 1.260 1.370 244,905 +0.08(+6.20%)
Dec 22, 2021 1.270 1.300 1.240 1.290 160,700 -0.01(-0.77%)
Dec 21, 2021 1.260 1.340 1.260 1.300 253,380 +0.04(+3.17%)
Dec 20, 2021 1.230 1.288 1.229 1.260 103,432 -0.01(-0.79%)
Dec 17, 2021 1.220 1.307 1.220 1.270 206,622 +0.01(+0.79%)
Dec 16, 2021 1.250 1.310 1.220 1.260 235,926 +0.01(+0.80%)
Dec 15, 2021 1.200 1.290 1.160 1.250 420,859 +0.02(+1.63%)
Dec 14, 2021 1.270 1.330 1.215 1.230 305,585 -0.05(-3.91%)
Dec 13, 2021 1.330 1.360 1.260 1.280 336,903 -0.05(-3.76%)
Dec 10, 2021 1.290 1.400 1.290 1.330 243,742 +0.04(+3.10%)
Dec 09, 2021 1.370 1.400 1.270 1.290 257,726 -0.09(-6.52%)
Dec 08, 2021 1.350 1.430 1.310 1.380 470,507 +0.03(+2.22%)
Dec 07, 2021 1.320 1.370 1.270 1.350 577,689 +0.07(+5.47%)
Dec 06, 2021 1.320 1.335 1.260 1.280 348,705 -0.09(-6.57%)
Dec 03, 2021 1.410 1.445 1.330 1.370 373,815 -0.04(-2.84%)
Dec 02, 2021 1.570 1.600 1.400 1.410 868,907 -0.19(-11.88%)
Dec 01, 2021 1.650 1.840 1.510 1.600 8,464,120 +0.10(+6.67%)
Nov 30, 2021 1.520 1.540 1.430 1.500 340,236 -0.03(-1.96%)
Nov 29, 2021 1.520 1.620 1.460 1.530 483,762 -0.01(-0.65%)
Nov 26, 2021 1.466 1.680 1.466 1.540 855,195 +0.01(+0.65%)
Nov 24, 2021 1.450 1.530 1.420 1.530 154,695 +0.11(+7.75%)
Nov 23, 2021 1.450 1.460 1.400 1.420 164,930 -0.06(-4.05%)
Nov 22, 2021 1.400 1.590 1.400 1.480 1,557,583 +0.08(+5.71%)
Nov 19, 2021 1.490 1.520 1.400 1.400 271,546 -0.10(-6.67%)
Nov 18, 2021 1.550 1.520 1.500 1.500 366,713 -0.05(-3.23%)
Nov 17, 2021 1.630 1.739 1.520 1.550 1,448,581 -0.01(-0.64%)
Nov 16, 2021 1.620 1.640 1.560 1.560 172,482 -0.05(-3.11%)
Nov 15, 2021 1.690 1.690 1.610 1.610 92,287 -0.07(-4.17%)
Nov 12, 2021 1.690 1.690 1.652 1.680 78,658 +0.01(+0.60%)
Nov 11, 2021 1.670 1.690 1.660 1.670 52,877 -0.01(-0.60%)
Nov 10, 2021 1.710 1.680 124,433 -0.05(-2.89%)
Nov 09, 2021 1.760 1.770 1.720 1.730 220,710 -0.05(-2.81%)
Nov 08, 2021 1.760 1.800 1.760 1.780 123,400 +0.02(+1.14%)
Nov 05, 2021 1.760 1.820 1.730 1.760 140,962 +0.01(+0.57%)
Nov 04, 2021 1.780 1.820 1.740 1.750 119,559 -0.03(-1.69%)
Nov 03, 2021 1.770 1.820 1.760 1.780 147,042 +0.00(+0.00%)
Nov 02, 2021 1.770 1.825 1.760 1.780 149,361 +0.01(+0.56%)
Nov 01, 2021 1.710 1.890 1.710 1.770 789,415 +0.06(+3.51%)
Oct 29, 2021 1.740 1.760 1.690 1.710 160,537 +0.00(+0.00%)
Oct 28, 2021 1.770 1.805 1.710 1.710 316,371 -0.06(-3.39%)
Oct 27, 2021 1.790 1.830 1.770 1.770 145,418 -0.06(-3.28%)
Oct 26, 2021 1.870 1.830 650,271 -0.05(-2.66%)
Oct 25, 2021 1.860 1.910 1.810 1.880 305,848 +0.03(+1.62%)
Oct 22, 2021 1.930 1.830 1.850 368,364 -0.14(-7.04%)
Oct 21, 2021 1.940 2.030 1.907 1.990 528,322 +0.08(+4.19%)
Oct 20, 2021 1.920 1.955 1.870 1.910 388,543 -0.01(-0.52%)
Oct 19, 2021 1.860 1.990 1.820 1.920 1,627,950 +0.07(+3.78%)
Oct 18, 2021 1.980 2.040 1.850 1.850 562,401 -0.13(-6.57%)
Oct 15, 2021 2.000 2.060 1.980 1.980 227,411 -0.05(-2.46%)
Oct 14, 2021 2.170 2.190 1.980 2.030 869,838 -0.21(-9.38%)
Oct 13, 2021 2.010 2.280 2.010 2.240 1,718,337 +0.21(+10.34%)
Oct 12, 2021 2.010 2.050 2.000 2.030 98,384 +0.00(+0.00%)
Oct 11, 2021 2.030 2.071 2.002 2.030 111,181 -0.01(-0.49%)
Oct 08, 2021 2.030 2.110 2.020 2.040 147,234 -0.06(-2.86%)
Oct 07, 2021 1.970 2.120 1.970 2.100 447,057 +0.11(+5.53%)
Oct 06, 2021 2.020 2.046 1.920 1.990 267,308 -0.05(-2.45%)
Oct 05, 2021 2.050 2.100 2.020 2.040 147,851 +0.01(+0.49%)
Oct 04, 2021 2.170 2.171 2.010 2.030 309,481 -0.16(-7.31%)
Oct 01, 2021 2.160 2.280 2.080 2.190 587,893 +0.04(+1.86%)
Sep 30, 2021 2.060 2.200 2.060 2.150 275,178 +0.08(+3.86%)
Sep 29, 2021 2.280 2.280 2.051 2.070 395,358 -0.21(-9.21%)
Sep 28, 2021 2.300 2.360 2.230 2.280 310,565 -0.06(-2.56%)
Sep 27, 2021 2.260 2.430 2.225 2.340 624,410 +0.08(+3.54%)
Sep 24, 2021 2.280 2.340 2.210 2.260 407,329 -0.02(-0.88%)
Sep 23, 2021 2.280 2.480 2.180 2.280 1,516,601 +0.01(+0.44%)
Sep 22, 2021 2.220 2.390 2.200 2.270 989,272 +0.09(+4.13%)
Sep 21, 2021 2.120 2.260 2.116 2.180 309,247 +0.02(+0.93%)
Sep 20, 2021 2.210 2.220 2.090 2.160 411,433 -0.17(-7.30%)
Sep 17, 2021 2.260 2.330 2.230 2.330 282,081 +0.09(+4.02%)
Sep 16, 2021 2.220 2.300 2.210 2.240 369,911 +0.00(+0.00%)
Sep 15, 2021 2.230 2.370 2.200 2.240 697,985 +0.00(+0.00%)
Sep 14, 2021 2.500 2.500 2.220 2.240 644,323 -0.26(-10.40%)
Sep 13, 2021 2.630 2.680 2.480 2.500 759,654 -0.16(-6.02%)
Sep 10, 2021 2.720 2.760 2.620 2.660 506,741 -0.03(-1.12%)
Sep 09, 2021 2.560 2.710 2.550 2.690 554,196 +0.09(+3.46%)
Sep 08, 2021 2.680 2.690 2.550 2.600 842,663 -0.07(-2.62%)
Sep 07, 2021 2.780 2.920 2.650 2.670 1,311,807 -0.11(-3.96%)
Sep 03, 2021 2.850 2.910 2.730 2.780 407,866 -0.13(-4.47%)
Sep 02, 2021 2.810 2.960 2.770 2.910 581,191 +0.11(+3.93%)
Sep 01, 2021 3.050 3.150 2.790 2.800 1,519,531 -0.23(-7.59%)
Aug 31, 2021 2.800 3.260 2.750 3.030 2,649,951 +0.16(+5.57%)
Aug 30, 2021 2.950 3.000 2.730 2.870 1,400,547 +0.01(+0.35%)
Aug 27, 2021 2.550 2.980 2.520 2.860 3,055,623 +0.32(+12.60%)
Aug 26, 2021 2.660 2.730 2.500 2.540 903,570 -0.11(-4.15%)
Aug 25, 2021 2.640 2.770 2.610 2.650 990,832 +0.01(+0.38%)
Aug 24, 2021 2.730 2.826 2.630 2.640 849,452 -0.09(-3.30%)
Aug 23, 2021 2.760 2.880 2.650 2.730 1,321,120 -0.02(-0.73%)
Aug 20, 2021 3.250 3.250 2.720 2.750 1,557,215 -0.40(-12.70%)
Aug 19, 2021 3.080 3.300 3.021 3.150 1,815,824 +0.09(+2.94%)
Aug 18, 2021 2.880 3.260 2.800 3.060 1,999,655 +0.21(+7.37%)
Aug 17, 2021 2.900 3.090 2.800 2.850 1,296,733 -0.07(-2.40%)
Aug 16, 2021 2.750 3.110 2.725 2.920 1,839,957 +0.19(+6.96%)
Aug 13, 2021 3.000 3.340 2.710 2.730 3,856,259 -0.27(-9.00%)
Aug 12, 2021 2.940 3.240 2.810 3.000 3,468,345 +0.01(+0.33%)
Aug 11, 2021 3.100 3.390 2.980 2.990 3,255,767 -0.22(-6.85%)
Aug 10, 2021 3.470 3.580 3.140 3.210 10,283,128 -0.61(-15.97%)
Aug 09, 2021 4.080 5.000 3.750 3.820 150,054,096 +0.60(+18.63%)
Aug 06, 2021 2.540 3.480 2.460 3.220 23,814,928 +0.67(+26.27%)
Aug 05, 2021 2.640 2.720 2.430 2.550 2,440,661 -0.20(-7.27%)
Aug 04, 2021 2.290 3.200 2.290 2.750 21,209,576 +0.44(+19.05%)
Aug 03, 2021 2.250 2.450 2.160 2.310 2,446,510 -0.04(-1.70%)
Aug 02, 2021 2.210 2.350 2.060 2.350 3,311,233 +0.14(+6.33%)
Jul 30, 2021 2.060 2.680 2.060 2.210 31,156,004 +0.21(+10.50%)
Jul 29, 2021 1.880 2.150 1.830 2.000 1,579,376 +0.10(+5.26%)
Jul 28, 2021 1.930 1.990 1.820 1.900 952,879 -0.06(-3.06%)
Jul 27, 2021 1.875 2.130 1.800 1.960 2,145,925 +0.13(+7.10%)
Jul 26, 2021 1.840 1.980 1.830 1.830 702,290 -0.10(-5.18%)
Jul 23, 2021 2.050 2.075 1.880 1.930 788,942 -0.17(-8.10%)
Jul 22, 2021 2.100 2.330 2.040 2.100 1,273,275 +0.00(+0.00%)
Jul 21, 2021 2.410 2.590 2.067 2.100 2,924,449 -0.38(-15.32%)
Jul 20, 2021 2.490 2.580 2.410 2.480 806,570 -0.06(-2.36%)
Jul 19, 2021 2.350 2.600 2.320 2.540 920,665 -0.13(-4.87%)
Jul 16, 2021 2.340 2.680 2.320 2.670 2,373,347 +0.26(+10.79%)
Jul 15, 2021 2.620 2.630 2.180 2.410 3,334,276 -0.28(-10.41%)
Jul 14, 2021 2.730 2.860 2.410 2.690 9,227,977 -0.49(-15.41%)
Jul 13, 2021 3.950 4.800 2.850 3.180 116,484,160 +0.52(+19.55%)
Jul 12, 2021 1.650 3.330 1.650 2.660 78,849,792 +0.99(+59.28%)
Jul 09, 2021 1.570 1.700 1.550 1.670 410,082 +0.11(+7.05%)
Jul 08, 2021 1.520 1.580 1.450 1.560 217,530 -0.04(-2.50%)
Jul 07, 2021 1.650 1.650 1.500 1.600 208,460 -0.06(-3.61%)
Jul 06, 2021 1.650 1.680 1.590 1.660 315,325 -0.01(-0.60%)
Jul 02, 2021 1.730 1.750 1.620 1.670 332,819 -0.03(-1.76%)
Jul 01, 2021 1.700 1.720 1.640 1.700 284,092 -0.04(-2.30%)
Jun 30, 2021 1.750 1.810 1.610 1.740 945,137 +0.02(+1.16%)
Jun 29, 2021 1.750 1.800 1.638 1.720 1,015,544 +0.05(+2.99%)
Jun 28, 2021 1.690 1.690 1.580 1.670 892,687 +0.04(+2.45%)
Jun 25, 2021 1.640 1.700 1.600 1.630 166,529 +0.00(+0.00%)
Jun 24, 2021 1.600 1.640 1.590 1.630 180,731 +0.02(+1.24%)
Jun 23, 2021 1.620 1.660 1.560 1.610 199,596 +0.02(+1.26%)
Jun 22, 2021 1.560 1.640 1.500 1.590 193,333 +0.03(+1.92%)
Jun 21, 2021 1.640 1.650 1.530 1.560 326,015 -0.11(-6.59%)
Jun 18, 2021 1.720 1.740 1.640 1.670 107,256 -0.03(-1.76%)
Jun 17, 2021 1.710 1.760 1.680 1.700 86,793 +0.03(+1.80%)
Jun 16, 2021 1.800 1.817 1.620 1.670 476,706 -0.15(-8.24%)
Jun 15, 2021 1.880 1.880 1.810 1.820 334,182 -0.08(-4.21%)
Jun 14, 2021 2.030 2.030 1.860 1.900 202,007 -0.11(-5.47%)
Jun 11, 2021 1.950 2.040 1.800 2.010 521,996 +0.04(+2.03%)
Jun 10, 2021 2.040 2.110 1.880 1.970 674,340 -0.25(-11.26%)
Jun 09, 2021 2.050 2.490 1.880 2.220 8,357,726 +0.42(+23.33%)
Jun 08, 2021 1.640 1.890 1.630 1.800 1,109,306 +0.15(+9.09%)
Jun 07, 2021 1.660 1.690 1.620 1.650 85,815 -0.03(-1.79%)
Jun 04, 2021 1.700 1.700 1.640 1.680 72,401 +0.01(+0.60%)
Jun 03, 2021 1.660 1.690 1.630 1.670 97,728 -0.03(-1.76%)
Jun 02, 2021 1.710 1.710 1.610 1.700 214,751 +0.13(+8.28%)
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.