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

Brickell Biotech Inc (NQ: BBI )

2.350 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 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 0.1500 0.1590 0.1500 0.1587 3,267,129 -0.00(-0.50%)
May 27, 2022 0.1560 0.1621 0.1556 0.1595 2,275,928 +0.00(+2.05%)
May 26, 2022 0.1499 0.1623 0.1480 0.1563 4,024,449 +0.01(+4.20%)
May 25, 2022 0.1450 0.1510 0.1390 0.1500 7,948,869 -0.00(-1.57%)
May 24, 2022 0.1550 0.1586 0.1455 0.1524 1,558,977 -0.00(-2.93%)
May 23, 2022 0.1592 0.1630 0.1550 0.1570 2,857,191 -0.01(-3.68%)
May 20, 2022 0.1686 0.1780 0.1600 0.1630 8,051,400 -0.01(-3.03%)
May 19, 2022 0.1700 0.1700 0.1582 0.1681 2,631,304 -0.00(-1.12%)
May 18, 2022 0.1769 0.1838 0.1650 0.1700 2,636,401 -0.01(-5.56%)
May 17, 2022 0.1868 0.1950 0.1783 0.1800 2,771,330 -0.01(-4.00%)
May 16, 2022 0.1880 0.2085 0.1811 0.1875 3,391,215 +0.00(+0.64%)
May 13, 2022 0.1900 0.2100 0.1850 0.1863 5,864,056 -0.02(-9.96%)
May 12, 2022 0.2000 0.2150 0.1910 0.2069 3,018,370 +0.01(+3.45%)
May 11, 2022 0.2319 0.2344 0.2000 0.2000 3,772,499 -0.01(-6.63%)
May 10, 2022 0.2113 0.2270 0.2100 0.2142 3,219,639 +0.00(+2.00%)
May 09, 2022 0.2303 0.2320 0.2025 0.2100 3,910,214 -0.02(-9.01%)
May 06, 2022 0.2323 0.2401 0.2301 0.2308 2,836,557 -0.01(-3.39%)
May 05, 2022 0.2474 0.2532 0.2300 0.2389 5,384,930 -0.02(-8.12%)
May 04, 2022 0.2742 0.2811 0.2440 0.2600 35,449,116 +0.03(+11.83%)
May 03, 2022 0.2250 0.2415 0.2217 0.2325 10,715,216 +0.01(+3.10%)
May 02, 2022 0.2125 0.2344 0.2103 0.2255 1,834,447 +0.02(+7.38%)
Apr 29, 2022 0.2230 0.2359 0.2100 0.2100 2,715,449 -0.02(-8.77%)
Apr 28, 2022 0.2400 0.2439 0.2180 0.2302 3,269,677 -0.01(-4.48%)
Apr 27, 2022 0.2350 0.2557 0.2350 0.2410 3,824,408 +0.00(+0.79%)
Apr 26, 2022 0.2611 0.2619 0.2350 0.2391 7,137,513 -0.02(-8.57%)
Apr 25, 2022 0.3000 0.3200 0.2590 0.2615 12,052,419 -0.05(-17.01%)
Apr 22, 2022 0.2803 0.3499 0.2700 0.3151 19,466,944 +0.00(+1.16%)
Apr 21, 2022 0.3700 0.3821 0.3000 0.3115 11,318,494 -0.05(-14.66%)
Apr 20, 2022 0.3900 0.4100 0.3400 0.3650 18,906,568 -0.02(-5.44%)
Apr 19, 2022 0.3590 0.4210 0.3300 0.3860 33,116,340 +0.03(+9.66%)
Apr 18, 2022 0.2998 0.3689 0.2967 0.3520 33,010,474 +0.06(+18.64%)
Apr 14, 2022 0.2960 0.3109 0.2861 0.2967 6,876,313 -0.00(-1.26%)
Apr 13, 2022 0.2480 0.3080 0.2442 0.3005 9,983,443 +0.06(+22.90%)
Apr 12, 2022 0.2500 0.2600 0.2400 0.2445 1,038,168 -0.01(-2.16%)
Apr 11, 2022 0.2500 0.2599 0.2426 0.2499 754,204 -0.00(-1.19%)
Apr 08, 2022 0.2421 0.2666 0.2414 0.2529 1,469,890 +0.01(+3.95%)
Apr 07, 2022 0.2680 0.2685 0.2380 0.2433 1,961,140 -0.01(-5.73%)
Apr 06, 2022 0.2600 0.2790 0.2455 0.2581 1,744,381 -0.00(-1.83%)
Apr 05, 2022 0.2730 0.2730 0.2601 0.2629 895,838 -0.01(-2.67%)
Apr 04, 2022 0.2775 0.2775 0.2650 0.2701 803,100 +0.01(+2.78%)
Apr 01, 2022 0.2775 0.2775 0.2620 0.2628 978,538 -0.00(-1.76%)
Mar 31, 2022 0.2700 0.2800 0.2626 0.2675 1,609,823 -0.01(-3.08%)
Mar 30, 2022 0.2851 0.2880 0.2710 0.2760 2,251,984 +0.01(+2.56%)
Mar 29, 2022 0.2600 0.2730 0.2601 0.2691 1,681,663 +0.02(+6.79%)
Mar 28, 2022 0.2600 0.2695 0.2511 0.2520 2,735,318 -0.03(-9.97%)
Mar 25, 2022 0.2841 0.2899 0.2702 0.2799 1,869,987 -0.00(-1.58%)
Mar 24, 2022 0.2702 0.2865 0.2600 0.2844 2,578,483 +0.01(+4.98%)
Mar 23, 2022 0.2900 0.2910 0.2625 0.2709 4,448,166 -0.02(-7.51%)
Mar 22, 2022 0.2450 0.3000 0.2450 0.2929 5,336,212 +0.05(+19.45%)
Mar 21, 2022 0.2550 0.2575 0.2302 0.2452 2,686,430 -0.01(-3.84%)
Mar 18, 2022 0.2500 0.2560 0.2435 0.2550 2,109,619 +0.01(+4.51%)
Mar 17, 2022 0.2400 0.2489 0.2302 0.2440 1,840,549 +0.01(+3.70%)
Mar 16, 2022 0.2280 0.2398 0.2200 0.2353 1,494,819 +0.02(+7.64%)
Mar 15, 2022 0.2410 0.2470 0.2152 0.2186 2,896,193 -0.02(-7.96%)
Mar 14, 2022 0.2400 0.2435 0.2301 0.2375 1,597,078 -0.01(-2.10%)
Mar 11, 2022 0.2476 0.2555 0.2350 0.2426 2,170,369 -0.00(-1.06%)
Mar 10, 2022 0.2300 0.2600 0.2452 3,737,659 +0.01(+4.34%)
Mar 09, 2022 0.2161 0.2375 0.2161 0.2350 2,133,285 +0.02(+7.60%)
Mar 08, 2022 0.2300 0.2380 0.2053 0.2184 5,114,104 +0.01(+7.06%)
Mar 07, 2022 0.2000 0.2100 0.2000 0.2040 2,396,639 -0.01(-4.18%)
Mar 04, 2022 0.2121 0.2186 0.2068 0.2129 1,863,632 -0.00(-0.56%)
Mar 03, 2022 0.2200 0.2250 0.2100 0.2141 2,327,518 -0.01(-2.77%)
Mar 02, 2022 0.2500 0.2500 0.2176 0.2202 8,393,300 +0.00(+1.19%)
Mar 01, 2022 0.2110 0.2400 0.2060 0.2176 5,715,388 +0.01(+3.62%)
Feb 28, 2022 0.2200 0.2255 0.2100 0.2100 1,396,226 -0.01(-4.11%)
Feb 25, 2022 0.2120 0.2250 0.2151 0.2190 1,686,896 +0.00(+0.92%)
Feb 24, 2022 0.2072 0.2199 0.1966 0.2170 3,380,168 -0.01(-2.34%)
Feb 23, 2022 0.2400 0.2400 0.2180 0.2222 1,325,283 -0.00(-1.68%)
Feb 22, 2022 0.2300 0.2375 0.2231 0.2260 2,135,302 -0.02(-6.46%)
Feb 18, 2022 0.2416 0 -0.01(-4.13%)
Feb 17, 2022 0.2500 0.2777 0.2434 0.2520 4,451,430 -0.00(-0.28%)
Feb 16, 2022 0.2333 0.2550 0.2333 0.2527 1,443,999 -0.00(-0.20%)
Feb 15, 2022 0.2300 0.2550 0.2300 0.2532 2,722,327 +0.03(+12.04%)
Feb 14, 2022 0.2375 0.2375 0.2225 0.2260 1,841,565 -0.01(-3.54%)
Feb 11, 2022 0.2405 0.2560 0.2316 0.2343 2,437,348 -0.01(-4.09%)
Feb 10, 2022 0.2400 0.2583 0.2351 0.2443 2,073,137 -0.00(-0.61%)
Feb 09, 2022 0.2500 0.2535 0.2404 0.2458 2,406,785 -0.00(-1.92%)
Feb 08, 2022 0.2555 0.2580 0.2430 0.2506 2,138,076 -0.01(-2.98%)
Feb 07, 2022 0.2800 0.2800 0.2500 0.2583 5,917,347 -0.02(-7.75%)
Feb 04, 2022 0.2300 0.2800 0.2210 0.2800 3,782,670 +0.05(+22.48%)
Feb 03, 2022 0.2300 0.2261 0.2286 2,788,019 -0.01(-4.75%)
Feb 02, 2022 0.2700 0.2765 0.2400 0.2400 5,404,508 -0.01(-5.73%)
Feb 01, 2022 0.2200 0.2650 0.2200 0.2546 7,904,074 +0.04(+16.84%)
Jan 31, 2022 0.2100 0.2179 4,687,876 +0.01(+5.27%)
Jan 28, 2022 0.2095 0.2095 0.1998 0.2070 3,849,038 +0.00(+0.98%)
Jan 27, 2022 0.2142 0.2184 0.2010 0.2050 3,879,030 -0.01(-4.43%)
Jan 26, 2022 0.2400 0.2449 0.2112 0.2145 5,175,347 -0.01(-6.17%)
Jan 25, 2022 0.2201 0.2449 0.2200 0.2286 4,155,485 -0.00(-1.25%)
Jan 24, 2022 0.2179 0.2394 0.2025 0.2315 7,886,034 -0.00(-0.64%)
Jan 21, 2022 0.2440 0.2499 0.2221 0.2330 9,322,217 -0.03(-10.42%)
Jan 20, 2022 0.2750 0.2850 0.2500 0.2601 16,393,134 -0.05(-15.00%)
Jan 19, 2022 0.3480 0.3695 0.2740 0.3060 54,526,752 -0.02(-7.27%)
Jan 18, 2022 0.2799 0.3958 0.2600 0.3300 229,308,048 +0.12(+58.58%)
Jan 14, 2022 0.2081 0 -0.01(-2.35%)
Jan 13, 2022 0.2293 0.2293 0.2131 0.2131 1,131,380 -0.01(-6.12%)
Jan 12, 2022 0.2399 0.2400 0.2227 0.2270 790,886 -0.00(-1.26%)
Jan 11, 2022 0.2233 0.2345 0.2200 0.2299 1,101,464 +0.01(+3.93%)
Jan 10, 2022 0.2296 0.2296 0.2112 0.2212 1,168,469 -0.01(-2.43%)
Jan 07, 2022 0.2300 0.2327 0.2200 0.2267 861,795 -0.00(-0.22%)
Jan 06, 2022 0.2333 0.2366 0.2222 0.2272 1,180,172 -0.00(-0.87%)
Jan 05, 2022 0.2500 0.2500 0.2256 0.2292 1,178,883 -0.01(-6.03%)
Jan 04, 2022 0.2476 0.2580 0.2400 0.2439 1,870,844 -0.00(-0.85%)
Jan 03, 2022 0.2300 0.2480 0.2296 0.2460 1,979,083 +0.02(+7.47%)
Dec 31, 2021 0.2309 0.2378 0.2271 0.2289 2,123,222 -0.01(-3.09%)
Dec 30, 2021 0.2400 0.2400 0.2222 0.2362 2,788,500 +0.00(+0.17%)
Dec 29, 2021 0.2356 0.2489 0.2273 0.2358 2,118,858 +0.00(+0.77%)
Dec 28, 2021 0.2300 0.2450 0.2280 0.2340 2,167,460 -0.01(-4.88%)
Dec 27, 2021 0.2500 0.2544 0.2421 0.2460 1,920,772 -0.01(-3.61%)
Dec 23, 2021 0.2740 0.2740 0.2500 0.2552 2,739,918 -0.01(-4.35%)
Dec 22, 2021 0.2700 0.2720 0.2600 0.2668 1,875,921 +0.00(+0.23%)
Dec 21, 2021 0.2680 0.2750 0.2600 0.2662 1,921,842 +0.01(+5.43%)
Dec 20, 2021 0.2500 0.2679 0.2433 0.2525 2,465,928 +0.02(+8.79%)
Dec 17, 2021 0.2700 0.2900 0.2321 0.2321 1,755,261 -0.05(-17.31%)
Dec 16, 2021 0.2927 0.2990 0.2779 0.2807 1,763,002 -0.01(-1.96%)
Dec 15, 2021 0.2900 0.2999 0.2711 0.2863 1,580,922 +0.00(+0.32%)
Dec 14, 2021 0.2940 0.3000 0.2830 0.2854 1,276,100 -0.01(-3.25%)
Dec 13, 2021 0.3152 0.3153 0.2900 0.2950 1,564,824 -0.02(-6.73%)
Dec 10, 2021 0.3100 0.3232 0.3060 0.3163 1,414,980 +0.01(+4.05%)
Dec 09, 2021 0.3100 0.3389 0.3010 0.3040 3,187,197 +0.00(+0.40%)
Dec 08, 2021 0.2900 0.3100 0.2856 0.3028 2,208,998 +0.01(+5.14%)
Dec 07, 2021 0.2704 0.3073 0.2704 0.2880 2,724,570 -0.00(-1.40%)
Dec 06, 2021 0.2700 0.2941 0.2700 0.2921 1,350,500 +0.01(+3.07%)
Dec 03, 2021 0.2850 0.2943 0.2760 0.2834 1,325,267 -0.01(-2.04%)
Dec 02, 2021 0.2900 0.2910 0.2650 0.2893 2,568,152 -0.01(-2.59%)
Dec 01, 2021 0.3150 0.3290 0.2920 0.2970 2,801,451 -0.01(-3.57%)
Nov 30, 2021 0.3100 0.3200 0.3015 0.3080 1,956,216 -0.00(-0.23%)
Nov 29, 2021 0.3143 0.3200 0.3075 0.3087 1,396,378 -0.01(-2.89%)
Nov 26, 2021 0.3000 0.3200 0.3000 0.3179 779,972 -0.01(-2.87%)
Nov 24, 2021 0.3102 0.3295 0.3001 0.3273 1,636,453 +0.01(+3.77%)
Nov 23, 2021 0.3270 0.3300 0.3000 0.3154 2,104,279 -0.01(-3.52%)
Nov 22, 2021 0.3400 0.3400 0.3250 0.3269 1,739,092 -0.01(-3.91%)
Nov 19, 2021 0.3300 0.3450 0.3215 0.3402 1,704,769 +0.01(+3.72%)
Nov 18, 2021 0.3400 0.3499 0.3268 0.3280 2,271,652 -0.02(-5.53%)
Nov 17, 2021 0.3500 0.3545 0.3355 0.3472 3,183,680 -0.01(-2.83%)
Nov 16, 2021 0.3650 0.3760 0.3500 0.3573 2,584,152 -0.02(-4.72%)
Nov 15, 2021 0.3792 0.3800 0.3619 0.3750 1,867,134 +0.01(+1.74%)
Nov 12, 2021 0.3645 0.3749 0.3590 0.3686 1,962,330 +0.01(+3.74%)
Nov 11, 2021 0.3538 0.3600 0.3501 0.3553 2,210,974 +0.00(+0.94%)
Nov 10, 2021 0.3750 0.3520 7,008,028 -0.05(-12.00%)
Nov 09, 2021 0.4000 0.4100 0.3911 0.4000 5,746,468 +0.00(+0.00%)
Nov 08, 2021 0.3900 0.4000 0.3874 0.4000 3,639,875 +0.01(+1.27%)
Nov 05, 2021 0.4051 0.4090 0.3900 0.3950 3,458,287 -0.01(-1.64%)
Nov 04, 2021 0.4000 0.4105 0.3971 0.4016 3,476,246 +0.00(+0.40%)
Nov 03, 2021 0.3989 0.4050 0.3920 0.4000 3,573,771 +0.00(+0.10%)
Nov 02, 2021 0.4100 0.4140 0.3940 0.3996 3,915,436 -0.01(-1.33%)
Nov 01, 2021 0.4020 0.4080 0.4000 0.4050 4,102,610 +0.01(+2.48%)
Oct 29, 2021 0.4001 0.4100 0.3901 0.3952 4,817,859 -0.00(-0.95%)
Oct 28, 2021 0.3945 0.3990 19,455,846 -0.14(-25.53%)
Oct 27, 2021 0.5200 0.6100 0.5110 0.5358 10,083,471 +0.02(+3.24%)
Oct 26, 2021 0.5250 0.5190 962,423 -0.01(-1.29%)
Oct 25, 2021 0.5201 0.5400 0.5181 0.5258 1,072,762 +0.00(+0.48%)
Oct 22, 2021 0.5268 0.5330 0.5151 0.5233 1,473,522 -0.03(-4.68%)
Oct 21, 2021 0.5512 0.5600 0.5422 0.5490 697,579 -0.00(-0.71%)
Oct 20, 2021 0.5560 0.5590 0.5466 0.5529 568,461 -0.00(-0.56%)
Oct 19, 2021 0.5569 0.5696 0.5421 0.5560 816,546 -0.00(-0.59%)
Oct 18, 2021 0.5900 0.5900 0.5487 0.5593 1,160,880 -0.02(-2.75%)
Oct 15, 2021 0.6000 0.6000 0.5710 0.5751 709,004 -0.01(-1.78%)
Oct 14, 2021 0.6000 0.6001 0.5818 0.5855 752,835 -0.01(-2.22%)
Oct 13, 2021 0.5900 0.6050 0.5850 0.5988 798,214 +0.01(+1.75%)
Oct 12, 2021 0.6000 0.6250 0.5831 0.5885 1,030,498 -0.01(-1.87%)
Oct 11, 2021 0.6000 0.6001 0.5780 0.5997 1,796,118 -0.00(-0.78%)
Oct 08, 2021 0.6100 0.6411 0.5936 0.6044 4,164,211 -0.03(-4.06%)
Oct 07, 2021 0.7500 0.7590 0.6202 0.6300 21,146,938 -0.03(-4.86%)
Oct 06, 2021 0.6700 0.6780 0.6510 0.6622 442,270 -0.02(-3.61%)
Oct 05, 2021 0.6900 0.7000 0.6700 0.6870 625,982 +0.01(+1.00%)
Oct 04, 2021 0.7100 0.7200 0.6716 0.6802 746,851 -0.03(-4.21%)
Oct 01, 2021 0.7330 0.7330 0.7051 0.7101 380,489 -0.01(-1.38%)
Sep 30, 2021 0.7004 0.7375 0.7000 0.7200 423,761 +0.01(+1.87%)
Sep 29, 2021 0.7177 0.7200 0.7030 0.7068 414,887 -0.01(-0.86%)
Sep 28, 2021 0.7281 0.7400 0.7100 0.7129 394,187 -0.03(-3.68%)
Sep 27, 2021 0.7400 0.7511 0.7232 0.7401 515,516 +0.01(+0.69%)
Sep 24, 2021 0.7300 0.7453 0.7231 0.7350 467,528 +0.00(+0.64%)
Sep 23, 2021 0.7200 0.7400 0.7200 0.7303 532,621 +0.00(+0.04%)
Sep 22, 2021 0.7200 0.7417 0.7130 0.7300 418,283 +0.01(+1.39%)
Sep 21, 2021 0.7100 0.7447 0.7080 0.7200 376,041 +0.01(+1.41%)
Sep 20, 2021 0.7150 0.7498 0.7000 0.7100 720,865 -0.03(-4.18%)
Sep 17, 2021 0.7640 0.7799 0.7410 0.7410 786,741 -0.02(-3.14%)
Sep 16, 2021 0.7601 0.7695 0.7522 0.7650 329,948 +0.01(+0.66%)
Sep 15, 2021 0.7900 0.7950 0.7600 0.7600 654,911 -0.03(-3.80%)
Sep 14, 2021 0.7500 0.8000 0.7400 0.7900 1,280,959 +0.03(+3.55%)
Sep 13, 2021 0.7800 0.7900 0.7372 0.7629 617,906 -0.03(-3.43%)
Sep 10, 2021 0.7889 0.7999 0.7711 0.7900 414,741 +0.01(+1.67%)
Sep 09, 2021 0.7900 0.8099 0.7651 0.7770 802,934 -0.03(-3.48%)
Sep 08, 2021 0.8300 0.8300 0.7806 0.8050 885,687 -0.01(-1.83%)
Sep 07, 2021 0.7800 0.8280 0.7600 0.8200 1,946,134 +0.05(+6.49%)
Sep 03, 2021 0.7616 0.7700 0.7518 0.7700 435,043 +0.02(+2.45%)
Sep 02, 2021 0.7500 0.7700 0.7350 0.7516 869,737 +0.00(+0.35%)
Sep 01, 2021 0.7400 0.7500 0.7150 0.7490 1,054,537 +0.01(+1.42%)
Aug 31, 2021 0.6900 0.7385 0.6852 0.7385 952,491 +0.05(+7.54%)
Aug 30, 2021 0.7000 0.7000 0.6800 0.6867 381,061 -0.01(-1.90%)
Aug 27, 2021 0.7012 0.7200 0.6950 0.7000 462,617 -0.01(-1.41%)
Aug 26, 2021 0.7000 0.7300 0.6854 0.7100 609,577 +0.00(+0.00%)
Aug 25, 2021 0.6700 0.7198 0.6653 0.7100 1,477,294 +0.04(+6.72%)
Aug 24, 2021 0.6500 0.6700 0.6416 0.6653 637,800 +0.02(+2.62%)
Aug 23, 2021 0.6500 0.6599 0.6330 0.6483 675,567 +0.02(+2.38%)
Aug 20, 2021 0.6399 0.6511 0.6200 0.6332 693,319 +0.01(+2.18%)
Aug 19, 2021 0.6560 0.6560 0.6101 0.6197 784,827 -0.01(-2.12%)
Aug 18, 2021 0.6355 0.6499 0.6215 0.6331 346,370 +0.01(+1.75%)
Aug 17, 2021 0.6362 0.6369 0.6150 0.6222 585,106 -0.01(-1.61%)
Aug 16, 2021 0.6690 0.6699 0.6300 0.6324 806,716 -0.02(-3.18%)
Aug 13, 2021 0.6900 0.7095 0.6525 0.6532 860,634 -0.04(-5.57%)
Aug 12, 2021 0.6700 0.7093 0.6492 0.6917 1,171,378 +0.03(+4.82%)
Aug 11, 2021 0.6550 0.6600 0.6402 0.6599 529,116 +0.01(+1.71%)
Aug 10, 2021 0.6700 0.6674 0.6414 0.6488 437,034 -0.02(-2.83%)
Aug 09, 2021 0.6591 0.6699 0.6500 0.6677 475,365 +0.01(+1.97%)
Aug 06, 2021 0.6592 0.6600 0.6408 0.6548 317,377 -0.00(-0.55%)
Aug 05, 2021 0.6499 0.6679 0.6400 0.6584 592,653 +0.01(+1.29%)
Aug 04, 2021 0.6600 0.6698 0.6400 0.6500 431,267 -0.01(-1.28%)
Aug 03, 2021 0.6800 0.6838 0.6300 0.6584 729,932 -0.02(-3.11%)
Aug 02, 2021 0.6900 0.6900 0.6700 0.6795 617,445 -0.01(-1.66%)
Jul 30, 2021 0.6800 0.6997 0.6615 0.6910 569,926 +0.01(+1.81%)
Jul 29, 2021 0.6888 0.6999 0.6700 0.6787 906,026 -0.01(-1.44%)
Jul 28, 2021 0.6800 0.6998 0.6601 0.6886 1,945,244 +0.06(+8.70%)
Jul 27, 2021 0.6550 0.6550 0.6101 0.6335 1,638,580 -0.02(-3.28%)
Jul 26, 2021 0.6700 0.6900 0.6400 0.6550 1,030,908 +0.01(+1.72%)
Jul 23, 2021 0.6500 0.6720 0.6400 0.6439 1,086,036 -0.02(-2.42%)
Jul 22, 2021 0.6900 0.6900 0.6348 0.6599 1,159,664 -0.00(-0.23%)
Jul 21, 2021 0.6400 0.6800 0.6400 0.6614 2,321,264 +0.04(+6.68%)
Jul 20, 2021 0.6100 0.6481 0.5920 0.6200 7,882,791 -0.12(-15.84%)
Jul 19, 2021 0.7485 0.7494 0.7100 0.7367 1,642,137 -0.01(-1.77%)
Jul 16, 2021 0.7700 0.7800 0.7400 0.7500 586,999 -0.02(-3.04%)
Jul 15, 2021 0.7900 0.7993 0.7200 0.7735 1,257,755 -0.01(-0.83%)
Jul 14, 2021 0.8338 0.8338 0.7600 0.7800 1,368,768 -0.04(-4.38%)
Jul 13, 2021 0.8200 0.8200 0.8000 0.8157 705,696 -0.00(-0.52%)
Jul 12, 2021 0.8100 0.8350 0.8050 0.8200 604,329 -0.01(-0.71%)
Jul 09, 2021 0.8200 0.8300 0.8100 0.8259 546,536 +0.02(+2.00%)
Jul 08, 2021 0.8000 0.8200 0.8000 0.8097 976,866 -0.01(-1.26%)
Jul 07, 2021 0.8500 0.8511 0.8005 0.8200 1,392,170 -0.04(-4.61%)
Jul 06, 2021 0.8791 0.8900 0.8500 0.8596 1,262,379 -0.02(-2.76%)
Jul 02, 2021 0.9200 0.9398 0.8788 0.8840 806,587 -0.03(-3.56%)
Jul 01, 2021 0.9500 0.9562 0.8900 0.9166 2,218,821 -0.03(-3.65%)
Jun 30, 2021 1.020 1.040 0.9502 0.9513 8,675,204 +0.02(+2.29%)
Jun 29, 2021 0.9200 0.9300 0.9150 0.9300 2,275,666 -0.00(-0.52%)
Jun 28, 2021 0.9400 0.9499 0.9100 0.9349 961,627 -0.00(-0.43%)
Jun 25, 2021 0.9100 0.9400 0.9077 0.9389 1,211,920 +0.03(+3.18%)
Jun 24, 2021 0.8700 0.9299 0.8672 0.9100 2,276,352 +0.04(+4.67%)
Jun 23, 2021 0.8500 0.8700 0.8500 0.8694 837,254 +0.02(+2.28%)
Jun 22, 2021 0.8500 0.8500 0.8211 0.8500 1,191,893 -0.00(-0.34%)
Jun 21, 2021 0.8500 0.8600 0.8250 0.8529 984,213 +0.02(+2.88%)
Jun 18, 2021 0.8600 0.8662 0.8290 0.8290 1,185,327 -0.04(-4.39%)
Jun 17, 2021 0.8764 0.8764 0.8591 0.8671 455,152 +0.01(+0.92%)
Jun 16, 2021 0.8600 0.8687 0.8501 0.8592 468,428 +0.00(+0.20%)
Jun 15, 2021 0.8900 0.8900 0.8500 0.8575 1,137,638 -0.01(-1.31%)
Jun 14, 2021 0.9000 0.9099 0.8617 0.8689 952,442 -0.03(-3.08%)
Jun 11, 2021 0.8900 0.9000 0.8800 0.8965 554,705 +0.00(+0.06%)
Jun 10, 2021 0.9100 0.9100 0.8805 0.8960 711,448 -0.01(-1.53%)
Jun 09, 2021 0.8800 0.9100 0.8800 0.9099 1,226,955 +0.03(+3.99%)
Jun 08, 2021 0.8900 0.9000 0.8729 0.8750 961,353 +0.00(+0.22%)
Jun 07, 2021 0.8799 0.8871 0.8446 0.8731 716,190 +0.01(+1.15%)
Jun 04, 2021 0.8500 0.8796 0.8400 0.8632 740,533 +0.03(+3.13%)
Jun 03, 2021 0.8200 0.8600 0.8200 0.8370 1,141,456 -0.02(-2.67%)
Jun 02, 2021 0.8700 0.8900 0.8413 0.8600 1,437,824 -0.01(-1.15%)
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.