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

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9345 -0.0087 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 29, 2024 0.9300 0.9658 0.9000 0.9345 692,699 -0.01(-0.92%)
May 28, 2024 0.9330 0.9770 0.9100 0.9432 1,080,726 +0.04(+4.44%)
May 24, 2024 0.8728 0.9413 0.8602 0.9031 1,068,594 +0.00(+0.33%)
May 23, 2024 0.9400 0.9404 0.8689 0.9001 1,469,955 -0.01(-0.56%)
May 22, 2024 0.8800 0.9499 0.8800 0.9052 633,393 +0.01(+0.95%)
May 21, 2024 0.9000 0.9037 0.8600 0.8967 1,283,492 -0.00(-0.39%)
May 20, 2024 0.9000 0.9198 0.8810 0.9002 1,247,716 -0.03(-3.04%)
May 17, 2024 0.9600 0.9600 0.8997 0.9284 2,004,036 -0.03(-3.26%)
May 16, 2024 0.9659 0.9999 0.9490 0.9597 1,429,081 -0.02(-1.69%)
May 15, 2024 1.020 1.020 0.9600 0.9762 1,163,098 -0.01(-0.93%)
May 14, 2024 0.9796 1.020 0.9525 0.9854 1,849,985 +0.01(+0.90%)
May 13, 2024 1.060 1.070 0.9636 0.9766 3,272,827 -0.07(-6.99%)
May 10, 2024 1.050 1.140 1.040 1.050 3,982,511 -0.01(-1.41%)
May 09, 2024 1.050 1.140 1.050 1.065 6,468,775 +0.02(+2.40%)
May 08, 2024 1.080 1.080 1.030 1.040 1,971,875 -0.05(-4.59%)
May 07, 2024 1.050 1.130 1.030 1.090 4,755,594 -0.11(-9.17%)
May 06, 2024 1.150 1.200 1.105 1.200 3,283,921 +0.05(+4.35%)
May 03, 2024 1.110 1.160 1.080 1.150 2,844,104 +0.07(+6.48%)
May 02, 2024 1.120 1.120 1.040 1.080 3,107,808 -0.02(-2.26%)
May 01, 2024 1.130 1.140 1.070 1.105 3,545,326 -0.02(-1.34%)
Apr 30, 2024 1.200 1.220 1.090 1.120 5,002,603 +0.03(+2.75%)
Apr 29, 2024 1.190 1.250 1.020 1.090 21,879,750 -0.07(-6.44%)
Apr 26, 2024 1.140 1.240 0.9000 1.165 11,166,151 +0.04(+3.10%)
Apr 25, 2024 1.290 1.290 1.110 1.130 3,438,546 -0.16(-12.40%)
Apr 24, 2024 1.260 1.290 1.220 1.290 2,232,460 +0.06(+4.88%)
Apr 23, 2024 1.360 1.390 1.210 1.230 3,522,288 -0.13(-9.56%)
Apr 22, 2024 1.290 1.360 1.200 1.360 2,433,674 +0.10(+7.94%)
Apr 19, 2024 1.180 1.310 1.180 1.260 3,060,751 +0.06(+5.00%)
Apr 18, 2024 1.220 1.240 1.180 1.200 1,731,072 +0.00(+0.42%)
Apr 17, 2024 1.300 1.310 1.180 1.195 2,560,570 -0.12(-9.47%)
Apr 16, 2024 1.260 1.330 1.210 1.320 2,184,602 +0.07(+5.60%)
Apr 15, 2024 1.330 1.330 1.200 1.250 2,175,346 -0.09(-6.72%)
Apr 12, 2024 1.210 1.360 1.170 1.340 5,655,058 +0.10(+8.50%)
Apr 11, 2024 1.250 1.270 1.175 1.235 1,556,153 +0.02(+1.23%)
Apr 10, 2024 1.240 1.300 1.070 1.220 3,831,073 -0.05(-3.94%)
Apr 09, 2024 1.280 1.340 1.240 1.270 1,834,093 -0.02(-1.55%)
Apr 08, 2024 1.390 1.400 1.260 1.290 3,458,507 -0.08(-5.84%)
Apr 05, 2024 1.440 1.450 1.360 1.370 1,887,644 -0.10(-6.80%)
Apr 04, 2024 1.500 1.540 1.400 1.470 3,542,811 +0.00(+0.00%)
Apr 03, 2024 1.390 1.600 1.380 1.470 4,656,184 +0.09(+6.52%)
Apr 02, 2024 1.370 1.412 1.350 1.380 1,400,932 -0.03(-2.13%)
Apr 01, 2024 1.420 1.490 1.330 1.410 2,111,490 +0.02(+1.44%)
Mar 28, 2024 1.430 1.325 1.320 1.390 4,345,976 -0.02(-1.42%)
Mar 27, 2024 1.490 1.495 1.390 1.410 2,141,727 -0.04(-2.76%)
Mar 26, 2024 1.490 1.600 1.415 1.450 3,075,797 -0.01(-0.68%)
Mar 25, 2024 1.460 1.480 1.360 1.460 6,534,761 +0.00(+0.00%)
Mar 22, 2024 1.300 1.520 1.250 1.460 12,734,446 +0.15(+11.45%)
Mar 21, 2024 1.030 1.320 1.030 1.310 13,243,381 +0.29(+28.43%)
Mar 20, 2024 0.9600 1.030 0.9200 1.020 3,324,727 +0.05(+5.07%)
Mar 19, 2024 0.9185 1.020 0.9040 0.9708 3,536,095 +0.05(+5.14%)
Mar 18, 2024 0.9200 0.9680 0.8950 0.9233 2,004,136 -0.00(-0.46%)
Mar 15, 2024 0.8500 0.9635 0.8454 0.9276 3,551,332 +0.09(+10.71%)
Mar 14, 2024 0.8370 0.8800 0.8200 0.8379 1,765,353 -0.00(-0.46%)
Mar 13, 2024 0.8605 0.8850 0.8201 0.8418 1,595,559 -0.02(-2.69%)
Mar 12, 2024 0.9100 0.9128 0.8571 0.8651 1,454,930 -0.05(-5.23%)
Mar 11, 2024 0.9000 0.9241 0.8600 0.9128 1,795,463 +0.03(+3.73%)
Mar 08, 2024 0.9200 0.9499 0.8800 0.8800 1,455,066 -0.04(-4.00%)
Mar 07, 2024 0.9600 0.9647 0.9103 0.9167 1,315,604 -0.05(-4.86%)
Mar 06, 2024 0.9700 0.9800 0.9351 0.9635 854,526 +0.01(+0.99%)
Mar 05, 2024 0.9800 0.9794 0.9345 0.9541 1,009,416 -0.02(-1.98%)
Mar 04, 2024 1.030 1.060 0.9600 0.9734 1,753,788 -0.04(-3.62%)
Mar 01, 2024 0.9800 1.050 0.9699 1.010 2,558,695 +0.04(+4.06%)
Feb 29, 2024 0.9300 0.9919 0.9105 0.9706 1,598,396 +0.04(+4.38%)
Feb 28, 2024 1.000 1.030 0.9100 0.9299 2,456,037 -0.07(-6.60%)
Feb 27, 2024 0.9600 1.030 0.9628 0.9956 2,307,082 +0.04(+4.67%)
Feb 26, 2024 0.9375 0.9800 0.9100 0.9512 916,638 +0.01(+1.46%)
Feb 23, 2024 0.9000 0.9580 0.9000 0.9375 1,149,036 +0.03(+3.41%)
Feb 22, 2024 0.8822 0.9261 0.8686 0.9066 918,323 +0.04(+4.37%)
Feb 21, 2024 0.8632 0.8873 0.8487 0.8686 1,012,041 -0.02(-2.59%)
Feb 20, 2024 0.9300 0.9300 0.8400 0.8917 1,808,861 -0.02(-2.66%)
Feb 16, 2024 0.9600 0.9698 0.9046 0.9161 798,133 -0.03(-3.16%)
Feb 15, 2024 0.9600 0.9700 0.9201 0.9460 858,335 +0.00(+0.15%)
Feb 14, 2024 0.9150 0.9515 0.9150 0.9446 953,260 +0.02(+2.58%)
Feb 13, 2024 0.9900 1.020 0.9133 0.9208 1,973,810 -0.10(-9.73%)
Feb 12, 2024 0.9700 1.070 0.9600 1.020 2,011,094 +0.07(+7.24%)
Feb 09, 2024 0.8700 0.9600 0.8700 0.9511 1,037,010 +0.09(+10.04%)
Feb 08, 2024 0.8600 0.8799 0.8500 0.8643 634,472 +0.01(+1.43%)
Feb 07, 2024 0.9200 0.9400 0.8510 0.8521 1,319,649 -0.06(-6.87%)
Feb 06, 2024 0.8900 0.9255 0.8250 0.9150 1,504,049 +0.07(+7.82%)
Feb 05, 2024 0.8368 0.8973 0.8121 0.8486 1,858,801 +0.02(+2.34%)
Feb 02, 2024 0.8400 0.8699 0.8155 0.8292 1,073,778 -0.01(-1.30%)
Feb 01, 2024 0.7859 0.8500 0.7710 0.8401 1,498,027 +0.06(+7.51%)
Jan 31, 2024 0.8000 0.8299 0.7702 0.7814 740,343 -0.02(-2.62%)
Jan 30, 2024 0.8558 0.8565 0.7900 0.8024 941,925 -0.05(-5.32%)
Jan 29, 2024 0.7732 0.8494 0.7383 0.8475 2,038,620 +0.07(+9.38%)
Jan 26, 2024 0.7400 0.7960 0.7400 0.7748 1,018,143 +0.04(+4.96%)
Jan 25, 2024 0.7291 0.7470 0.7004 0.7382 1,029,342 +0.02(+2.53%)
Jan 24, 2024 0.7560 0.7808 0.7110 0.7200 1,557,777 -0.03(-3.85%)
Jan 23, 2024 0.7900 0.8000 0.7401 0.7488 547,903 -0.02(-3.08%)
Jan 22, 2024 0.7343 0.7915 0.7300 0.7726 864,980 +0.02(+2.82%)
Jan 19, 2024 0.7753 0.7753 0.7280 0.7514 1,156,744 -0.01(-1.82%)
Jan 18, 2024 0.7900 0.7990 0.7510 0.7653 817,500 -0.01(-1.70%)
Jan 17, 2024 0.7900 0.8000 0.7600 0.7785 1,263,295 -0.01(-1.74%)
Jan 16, 2024 0.8287 0.8375 0.7900 0.7923 2,735,279 -0.03(-3.39%)
Jan 12, 2024 0.8400 0.8645 0.8114 0.8201 798,918 -0.02(-2.38%)
Jan 11, 2024 0.8500 0.8628 0.8179 0.8401 818,138 -0.01(-1.16%)
Jan 10, 2024 0.8500 0.8589 0.8050 0.8500 1,408,329 +0.03(+3.51%)
Jan 09, 2024 0.8400 0.9000 0.8167 0.8212 1,550,290 -0.04(-4.70%)
Jan 08, 2024 0.7958 0.8671 0.7800 0.8617 1,068,088 +0.07(+9.08%)
Jan 05, 2024 0.8200 0.8341 0.7900 0.7900 1,039,730 -0.04(-5.22%)
Jan 04, 2024 0.8373 0.8520 0.7790 0.8335 1,098,188 +0.01(+1.46%)
Jan 03, 2024 0.8900 0.8997 0.8200 0.8215 936,236 -0.06(-6.88%)
Jan 02, 2024 0.8508 0.9155 0.8401 0.8822 1,661,932 +0.04(+5.21%)
Dec 29, 2023 0.8500 0.8574 0.8100 0.8385 1,184,354 -0.03(-2.97%)
Dec 28, 2023 0.8756 0.9000 0.8557 0.8642 900,867 -0.00(-0.16%)
Dec 27, 2023 0.8370 0.9199 0.8328 0.8656 1,949,909 +0.02(+2.73%)
Dec 26, 2023 0.7234 0.8698 0.7234 0.8426 2,050,863 +0.12(+16.48%)
Dec 22, 2023 0.7500 0.7740 0.7100 0.7234 1,564,043 -0.02(-2.72%)
Dec 21, 2023 0.7300 0.7622 0.7102 0.7436 664,021 +0.01(+1.85%)
Dec 20, 2023 0.7300 0.7693 0.7200 0.7301 1,448,897 +0.00(+0.16%)
Dec 19, 2023 0.7000 0.7499 0.6925 0.7289 1,465,475 +0.03(+4.59%)
Dec 18, 2023 0.7379 0.7379 0.6527 0.6969 1,978,080 -0.02(-2.38%)
Dec 15, 2023 0.7200 0.7488 0.6740 0.7139 3,148,909 +0.00(+0.15%)
Dec 14, 2023 0.6498 0.7160 0.6311 0.7128 3,965,429 +0.08(+13.07%)
Dec 13, 2023 0.6339 0.6575 0.5900 0.6304 3,662,143 +0.01(+1.42%)
Dec 12, 2023 0.6001 0.6449 0.5723 0.6216 5,638,006 +0.02(+2.56%)
Dec 11, 2023 0.6900 0.7000 0.5900 0.6061 16,485,265 -0.27(-31.15%)
Dec 08, 2023 0.9200 0.9410 0.8750 0.8803 1,954,415 -0.02(-2.35%)
Dec 07, 2023 0.8400 0.9098 0.8233 0.9015 1,890,847 +0.04(+5.18%)
Dec 06, 2023 0.8903 0.9000 0.8541 0.8571 2,192,887 -0.04(-4.21%)
Dec 05, 2023 0.8500 0.9298 0.8010 0.8948 5,307,121 +0.07(+8.88%)
Dec 04, 2023 0.7300 0.8283 0.7055 0.8218 5,016,373 +0.08(+11.05%)
Dec 01, 2023 0.7600 0.7799 0.7010 0.7400 9,716,996 -0.04(-5.13%)
Nov 30, 2023 0.7700 0.8079 0.7560 0.7800 2,026,950 +0.04(+4.74%)
Nov 29, 2023 0.7819 0.7890 0.7436 0.7447 1,442,621 -0.03(-4.46%)
Nov 28, 2023 0.7770 0.7882 0.7510 0.7795 1,605,445 +0.01(+1.23%)
Nov 27, 2023 0.7900 0.8200 0.7700 0.7700 1,591,201 -0.03(-3.82%)
Nov 24, 2023 0.7600 0.8065 0.7559 0.8006 845,191 +0.04(+5.12%)
Nov 22, 2023 0.7900 0.8121 0.7600 0.7616 1,446,729 -0.04(-4.93%)
Nov 21, 2023 0.8200 0.8200 0.7616 0.8011 1,446,799 +0.00(+0.23%)
Nov 20, 2023 0.7900 0.8355 0.7852 0.7993 1,776,104 +0.00(+0.38%)
Nov 17, 2023 0.7715 0.8100 0.7600 0.7963 1,653,141 +0.03(+4.00%)
Nov 16, 2023 0.7999 0.8015 0.7541 0.7657 1,426,219 -0.02(-2.53%)
Nov 15, 2023 0.7950 0.8400 0.7800 0.7856 2,280,047 -0.01(-1.15%)
Nov 14, 2023 0.7900 0.8300 0.7810 0.7947 1,565,139 +0.03(+4.57%)
Nov 13, 2023 0.7674 0.7810 0.7100 0.7600 1,218,958 +0.01(+1.29%)
Nov 10, 2023 0.7917 0.8200 0.7500 0.7503 1,463,982 -0.04(-5.03%)
Nov 09, 2023 0.7500 0.8106 0.7020 0.7900 2,681,846 +0.05(+6.68%)
Nov 08, 2023 0.8100 0.8210 0.7300 0.7405 1,918,345 -0.07(-8.82%)
Nov 07, 2023 0.8500 0.8750 0.8100 0.8121 1,362,419 -0.01(-1.64%)
Nov 06, 2023 0.9000 0.9000 0.8006 0.8256 2,610,617 -0.12(-12.70%)
Nov 03, 2023 0.8001 0.9599 0.8001 0.9457 3,572,649 +0.15(+18.21%)
Nov 02, 2023 0.7800 0.8770 0.7700 0.8000 3,385,799 +0.05(+6.47%)
Nov 01, 2023 0.7911 0.8000 0.6779 0.7514 5,772,877 -0.05(-6.13%)
Oct 31, 2023 0.8100 0.8649 0.7580 0.8005 5,464,467 +0.07(+9.28%)
Oct 30, 2023 0.7300 0.7528 0.7162 0.7325 1,140,440 +0.02(+3.45%)
Oct 27, 2023 0.7875 0.7875 0.7047 0.7081 1,391,884 -0.05(-6.71%)
Oct 26, 2023 0.7700 0.7887 0.7301 0.7590 1,037,848 +0.00(+0.52%)
Oct 25, 2023 0.8290 0.8383 0.7236 0.7551 1,807,066 -0.07(-7.96%)
Oct 24, 2023 0.8200 0.8669 0.8105 0.8204 749,072 -0.00(-0.18%)
Oct 23, 2023 0.8236 0.8422 0.7934 0.8219 983,340 +0.00(+0.05%)
Oct 20, 2023 0.8400 0.8561 0.8021 0.8215 1,623,068 -0.01(-1.02%)
Oct 19, 2023 0.8600 0.8799 0.8120 0.8300 1,719,365 -0.02(-2.35%)
Oct 18, 2023 0.9000 0.8995 0.8442 0.8500 1,991,192 -0.05(-5.24%)
Oct 17, 2023 0.9200 0.9799 0.8802 0.8970 866,194 -0.05(-5.02%)
Oct 16, 2023 0.9010 0.9745 0.8701 0.9444 730,942 +0.05(+5.95%)
Oct 13, 2023 0.8904 0.8998 0.8210 0.8914 1,059,027 +0.01(+1.15%)
Oct 12, 2023 0.9700 0.9700 0.8512 0.8813 1,291,906 -0.06(-6.71%)
Oct 11, 2023 0.9900 1.010 0.9228 0.9447 626,185 -0.03(-3.48%)
Oct 10, 2023 0.9300 0.9969 0.9346 0.9788 819,047 +0.04(+4.25%)
Oct 09, 2023 0.9100 0.9405 0.9004 0.9389 493,450 -0.01(-0.99%)
Oct 06, 2023 0.9317 0.9800 0.9264 0.9483 900,495 +0.01(+0.55%)
Oct 05, 2023 0.9300 0.9699 0.9010 0.9431 944,456 +0.02(+2.36%)
Oct 04, 2023 0.9300 0.9309 0.8830 0.9214 1,009,050 +0.00(+0.13%)
Oct 03, 2023 1.010 1.028 0.9000 0.9202 2,499,197 -0.07(-6.98%)
Oct 02, 2023 1.080 1.100 0.9680 0.9892 1,688,506 -0.10(-9.25%)
Sep 29, 2023 1.090 1.100 1.035 1.090 1,093,096 +0.02(+1.87%)
Sep 28, 2023 1.080 1.090 1.030 1.070 658,842 -0.03(-2.73%)
Sep 27, 2023 1.060 1.110 1.060 1.100 799,060 +0.04(+3.77%)
Sep 26, 2023 1.040 1.110 1.040 1.060 1,044,904 +0.01(+0.95%)
Sep 25, 2023 1.050 1.080 1.030 1.050 1,177,361 +0.01(+0.96%)
Sep 22, 2023 1.060 1.080 1.020 1.040 1,220,656 -0.01(-0.95%)
Sep 21, 2023 1.020 1.090 1.000 1.050 1,139,206 +0.02(+1.94%)
Sep 20, 2023 1.080 1.105 1.020 1.030 978,810 -0.06(-5.50%)
Sep 19, 2023 1.100 1.100 1.055 1.090 1,122,061 +0.00(+0.00%)
Sep 18, 2023 1.110 1.130 1.050 1.090 1,276,758 -0.02(-1.80%)
Sep 15, 2023 1.200 1.200 1.080 1.110 3,109,005 -0.10(-8.26%)
Sep 14, 2023 1.200 1.220 1.130 1.210 1,165,651 +0.01(+0.83%)
Sep 13, 2023 1.180 1.240 1.150 1.200 1,258,840 +0.02(+1.69%)
Sep 12, 2023 1.230 1.240 1.170 1.180 1,173,188 -0.06(-4.84%)
Sep 11, 2023 1.220 1.250 1.185 1.240 972,471 +0.02(+1.64%)
Sep 08, 2023 1.240 1.265 1.220 1.220 800,908 -0.04(-3.56%)
Sep 07, 2023 1.300 1.300 1.220 1.265 1,254,102 -0.02(-1.17%)
Sep 06, 2023 1.310 1.320 1.210 1.280 1,776,627 -0.02(-1.54%)
Sep 05, 2023 1.330 1.330 1.250 1.300 2,022,361 +0.00(+0.00%)
Sep 01, 2023 1.290 1.320 1.270 1.300 1,156,726 +0.02(+1.56%)
Aug 31, 2023 1.320 1.340 1.270 1.280 804,583 -0.05(-3.76%)
Aug 30, 2023 1.340 1.340 1.265 1.330 918,949 +0.02(+1.53%)
Aug 29, 2023 1.310 1.340 1.280 1.310 804,381 +0.02(+1.55%)
Aug 28, 2023 1.300 1.340 1.260 1.290 812,928 -0.01(-0.77%)
Aug 25, 2023 1.250 1.330 1.240 1.300 986,769 +0.04(+3.17%)
Aug 24, 2023 1.310 1.360 1.237 1.260 1,805,611 -0.02(-1.56%)
Aug 23, 2023 1.270 1.380 1.250 1.280 2,096,032 +0.06(+4.92%)
Aug 22, 2023 1.270 1.270 1.210 1.220 813,335 -0.02(-1.61%)
Aug 21, 2023 1.160 1.285 1.140 1.240 2,044,062 +0.08(+6.90%)
Aug 18, 2023 1.180 1.230 1.140 1.160 2,062,179 -0.03(-2.52%)
Aug 17, 2023 1.150 1.280 1.130 1.190 3,076,237 +0.05(+4.39%)
Aug 16, 2023 1.180 1.210 1.140 1.140 2,722,642 -0.06(-5.00%)
Aug 15, 2023 1.210 1.290 1.175 1.200 4,517,846 -0.05(-4.00%)
Aug 14, 2023 1.210 1.385 1.210 1.250 5,399,377 -0.03(-2.34%)
Aug 11, 2023 1.060 1.310 0.9500 1.280 11,185,139 +0.23(+21.90%)
Aug 10, 2023 1.320 1.330 1.000 1.050 18,671,592 -0.59(-35.98%)
Aug 09, 2023 1.690 1.730 1.630 1.640 1,551,665 -0.05(-2.96%)
Aug 08, 2023 1.630 1.700 1.615 1.690 1,133,633 +0.04(+2.42%)
Aug 07, 2023 1.790 1.820 1.625 1.650 1,588,462 -0.14(-7.82%)
Aug 04, 2023 1.780 1.820 1.750 1.790 1,377,255 +0.01(+0.56%)
Aug 03, 2023 1.730 1.840 1.710 1.780 2,441,339 +0.04(+2.30%)
Aug 02, 2023 1.730 1.762 1.680 1.740 1,680,544 +0.00(+0.00%)
Aug 01, 2023 1.800 1.808 1.730 1.740 1,584,351 -0.05(-2.79%)
Jul 31, 2023 1.810 1.810 1.730 1.790 1,570,528 -0.02(-1.10%)
Jul 28, 2023 1.720 1.880 1.720 1.810 3,010,271 +0.11(+6.47%)
Jul 27, 2023 1.790 1.790 1.680 1.700 2,349,129 -0.08(-4.49%)
Jul 26, 2023 1.790 1.790 1.730 1.780 1,323,837 -0.01(-0.56%)
Jul 25, 2023 1.750 1.810 1.720 1.790 1,237,804 +0.03(+1.70%)
Jul 24, 2023 1.810 1.830 1.720 1.760 1,753,961 -0.06(-3.30%)
Jul 21, 2023 1.890 1.895 1.770 1.820 1,782,987 -0.05(-2.67%)
Jul 20, 2023 1.800 1.920 1.770 1.870 1,693,891 +0.05(+2.75%)
Jul 19, 2023 1.750 1.870 1.730 1.820 2,278,359 +0.09(+5.20%)
Jul 18, 2023 1.800 1.810 1.710 1.730 2,280,715 -0.06(-3.35%)
Jul 17, 2023 1.880 1.950 1.780 1.790 1,910,095 -0.09(-4.79%)
Jul 14, 2023 1.890 1.915 1.810 1.880 1,912,229 -0.01(-0.53%)
Jul 13, 2023 1.900 1.990 1.880 1.890 1,774,476 -0.01(-0.53%)
Jul 12, 2023 1.910 1.910 1.780 1.900 2,282,858 +0.03(+1.60%)
Jul 11, 2023 2.020 2.020 1.845 1.870 2,191,901 -0.15(-7.43%)
Jul 10, 2023 1.940 2.060 1.920 2.020 2,172,483 +0.09(+4.66%)
Jul 07, 2023 1.840 1.940 1.840 1.930 1,573,553 +0.08(+4.32%)
Jul 06, 2023 1.900 1.910 1.820 1.850 2,008,107 -0.07(-3.65%)
Jul 05, 2023 1.860 1.990 1.830 1.920 2,355,384 +0.04(+2.13%)
Jul 03, 2023 1.940 2.010 1.870 1.880 1,200,423 -0.06(-3.09%)
Jun 30, 2023 1.850 1.960 1.805 1.940 1,893,680 +0.09(+4.86%)
Jun 29, 2023 1.900 1.935 1.840 1.850 2,266,491 -0.07(-3.65%)
Jun 28, 2023 1.770 1.925 1.720 1.920 3,345,236 +0.14(+7.87%)
Jun 27, 2023 1.850 1.850 1.730 1.780 3,029,627 -0.08(-4.30%)
Jun 26, 2023 1.930 1.940 1.770 1.860 3,401,243 -0.10(-5.10%)
Jun 23, 2023 1.960 1.980 1.880 1.960 18,809,044 -0.02(-1.01%)
Jun 22, 2023 2.000 2.050 1.890 1.980 2,939,763 -0.07(-3.41%)
Jun 21, 2023 2.040 2.050 1.960 2.050 3,816,146 +0.00(+0.00%)
Jun 20, 2023 2.110 2.130 2.010 2.050 3,579,188 -0.11(-5.09%)
Jun 16, 2023 2.290 2.315 1.960 2.160 7,075,771 -0.11(-4.85%)
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.