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

Htg Molecular Dia (NQ: HTGM )

0.4800 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 14, 2023 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 28, 2021 3.830 3.940 3.700 3.720 60,140 -0.11(-2.87%)
May 27, 2021 3.730 3.860 3.690 3.830 39,859 +0.09(+2.41%)
May 26, 2021 3.820 3.900 3.670 3.740 54,066 -0.06(-1.58%)
May 25, 2021 3.690 3.940 3.600 3.800 138,091 +0.26(+7.34%)
May 24, 2021 3.690 3.690 3.540 3.540 32,449 -0.08(-2.21%)
May 21, 2021 3.700 3.758 3.570 3.620 19,513 -0.02(-0.55%)
May 20, 2021 3.550 3.690 3.510 3.640 40,139 +0.12(+3.41%)
May 19, 2021 3.560 3.700 3.500 3.520 32,337 -0.07(-1.95%)
May 18, 2021 3.710 3.710 3.550 3.590 116,538 +0.05(+1.41%)
May 17, 2021 3.540 3.698 3.500 3.540 32,324 -0.02(-0.56%)
May 14, 2021 3.740 4.130 3.522 3.560 271,411 -0.16(-4.30%)
May 13, 2021 3.990 4.000 3.700 3.720 68,640 -0.20(-5.10%)
May 12, 2021 4.060 4.060 3.835 3.920 50,016 -0.15(-3.69%)
May 11, 2021 3.770 4.348 3.760 4.070 354,229 +0.14(+3.56%)
May 10, 2021 4.060 4.170 3.900 3.930 43,865 -0.13(-3.20%)
May 07, 2021 4.020 4.269 4.020 4.060 59,141 +0.04(+1.00%)
May 06, 2021 4.260 4.260 3.860 4.020 67,029 -0.24(-5.63%)
May 05, 2021 4.440 4.440 4.250 4.260 40,635 -0.17(-3.84%)
May 04, 2021 4.500 4.500 4.000 4.430 115,675 -0.07(-1.56%)
May 03, 2021 4.410 4.550 4.250 4.500 48,681 +0.05(+1.12%)
Apr 30, 2021 4.660 4.690 4.420 4.450 21,800 -0.19(-4.09%)
Apr 29, 2021 4.570 4.680 4.380 4.640 40,269 +0.12(+2.65%)
Apr 28, 2021 4.540 4.560 4.470 4.520 11,795 -0.01(-0.22%)
Apr 27, 2021 4.580 4.600 4.450 4.530 22,077 -0.03(-0.66%)
Apr 26, 2021 4.340 4.600 4.300 4.560 35,437 +0.25(+5.80%)
Apr 23, 2021 4.200 4.350 4.150 4.310 40,000 +0.05(+1.17%)
Apr 22, 2021 4.310 4.310 3.970 4.260 53,288 +0.02(+0.47%)
Apr 21, 2021 3.990 4.260 3.990 4.240 78,174 +0.24(+6.00%)
Apr 20, 2021 4.280 4.280 3.930 4.000 86,095 -0.28(-6.54%)
Apr 19, 2021 4.360 4.570 4.220 4.280 33,699 -0.10(-2.28%)
Apr 16, 2021 4.570 4.600 4.300 4.380 50,300 -0.14(-3.10%)
Apr 15, 2021 4.800 4.800 4.430 4.520 65,416 -0.29(-6.03%)
Apr 14, 2021 4.730 4.960 4.655 4.810 42,511 +0.03(+0.63%)
Apr 13, 2021 4.870 4.870 4.660 4.780 35,482 -0.16(-3.24%)
Apr 12, 2021 4.960 4.960 4.530 4.940 88,737 -0.02(-0.40%)
Apr 09, 2021 5.040 5.060 4.870 4.960 59,500 -0.13(-2.55%)
Apr 08, 2021 5.130 5.130 4.830 5.090 111,727 -0.05(-0.97%)
Apr 07, 2021 5.400 5.460 5.080 5.140 176,238 -0.32(-5.86%)
Apr 06, 2021 5.670 6.600 5.200 5.460 1,333,540 -0.23(-4.04%)
Apr 05, 2021 5.850 5.890 5.260 5.690 103,893 -0.16(-2.74%)
Apr 01, 2021 5.470 5.850 5.340 5.850 87,800 +0.38(+6.95%)
Mar 31, 2021 5.560 5.620 5.200 5.470 80,463 +0.01(+0.18%)
Mar 30, 2021 5.350 5.460 5.110 5.460 57,257 +0.17(+3.21%)
Mar 29, 2021 5.650 5.840 5.100 5.290 114,631 -0.36(-6.37%)
Mar 26, 2021 5.670 5.880 5.200 5.650 92,700 -0.02(-0.35%)
Mar 25, 2021 5.360 5.800 5.260 5.670 71,219 +0.20(+3.66%)
Mar 24, 2021 5.660 5.890 5.310 5.470 91,519 -0.17(-3.01%)
Mar 23, 2021 5.900 5.900 5.500 5.640 63,029 -0.23(-3.92%)
Mar 22, 2021 6.335 6.335 5.770 5.870 51,921 -0.07(-1.18%)
Mar 19, 2021 6.080 6.114 5.850 5.940 53,600 +0.20(+3.39%)
Mar 18, 2021 6.090 6.180 5.720 5.745 36,484 -0.35(-5.82%)
Mar 17, 2021 6.000 6.220 5.950 6.100 49,847 +0.04(+0.66%)
Mar 16, 2021 6.090 6.650 5.950 6.060 66,167 -0.01(-0.16%)
Mar 15, 2021 6.060 6.212 5.900 6.070 50,016 +0.03(+0.50%)
Mar 12, 2021 5.850 6.050 5.791 6.040 37,900 +0.14(+2.37%)
Mar 11, 2021 5.800 6.060 5.750 5.900 45,726 +0.13(+2.25%)
Mar 10, 2021 6.200 6.210 5.700 5.770 39,719 -0.15(-2.53%)
Mar 09, 2021 5.810 6.077 5.810 5.920 54,598 +0.28(+4.96%)
Mar 08, 2021 5.930 6.420 5.580 5.640 74,264 -0.35(-5.84%)
Mar 05, 2021 5.950 6.030 5.540 5.990 96,200 -0.02(-0.33%)
Mar 04, 2021 6.440 6.590 5.641 6.010 150,880 -0.33(-5.21%)
Mar 03, 2021 6.000 6.690 5.980 6.340 298,348 +0.35(+5.84%)
Mar 02, 2021 6.000 6.180 5.870 5.990 75,405 -0.03(-0.50%)
Mar 01, 2021 5.680 6.150 5.640 6.020 113,941 +0.47(+8.47%)
Feb 26, 2021 5.690 5.832 5.300 5.550 65,400 -0.08(-1.42%)
Feb 25, 2021 6.120 6.230 5.580 5.630 146,923 -0.45(-7.40%)
Feb 24, 2021 6.680 6.730 6.060 6.080 162,222 -0.48(-7.32%)
Feb 23, 2021 7.060 7.080 6.350 6.560 124,133 -0.60(-8.38%)
Feb 22, 2021 7.350 7.680 7.030 7.160 112,148 -0.16(-2.19%)
Feb 19, 2021 7.210 7.720 7.210 7.320 104,000 +0.13(+1.81%)
Feb 18, 2021 7.580 7.730 7.110 7.190 129,550 -0.31(-4.13%)
Feb 17, 2021 7.830 7.890 7.140 7.500 214,484 -0.33(-4.21%)
Feb 16, 2021 7.120 7.950 7.100 7.830 471,906 +0.73(+10.28%)
Feb 12, 2021 7.060 7.140 6.970 7.100 95,300 +0.04(+0.57%)
Feb 11, 2021 7.030 7.200 6.860 7.060 103,446 +0.03(+0.43%)
Feb 10, 2021 7.190 7.200 6.500 7.030 133,642 +0.00(+0.00%)
Feb 09, 2021 7.000 7.130 6.900 7.030 171,537 +0.13(+1.88%)
Feb 08, 2021 6.680 7.070 6.630 6.900 278,096 +0.37(+5.67%)
Feb 05, 2021 6.420 6.630 6.410 6.530 106,700 +0.10(+1.56%)
Feb 04, 2021 6.530 6.722 6.400 6.430 57,940 -0.02(-0.31%)
Feb 03, 2021 6.560 6.770 6.410 6.450 153,203 -0.15(-2.27%)
Feb 02, 2021 6.660 6.710 6.450 6.600 196,570 -0.04(-0.60%)
Feb 01, 2021 6.560 6.850 6.510 6.640 130,268 +0.18(+2.79%)
Jan 29, 2021 6.350 6.900 6.320 6.460 100,100 +0.11(+1.73%)
Jan 28, 2021 6.920 7.000 6.250 6.350 185,761 -0.47(-6.89%)
Jan 27, 2021 6.880 7.170 6.810 6.820 173,280 -0.40(-5.54%)
Jan 26, 2021 6.890 7.410 6.850 7.220 150,900 +0.37(+5.40%)
Jan 25, 2021 7.300 7.340 6.660 6.850 138,600 -0.42(-5.78%)
Jan 22, 2021 6.960 7.360 6.910 7.270 232,200 +0.18(+2.54%)
Jan 21, 2021 6.880 7.180 6.740 7.090 130,363 +0.21(+3.05%)
Jan 20, 2021 7.230 7.350 6.795 6.880 193,158 -0.28(-3.91%)
Jan 19, 2021 6.480 7.490 6.400 7.160 343,589 +0.76(+11.87%)
Jan 15, 2021 6.360 6.650 6.200 6.400 142,000 +0.07(+1.11%)
Jan 14, 2021 6.070 6.450 6.070 6.330 125,687 +0.29(+4.80%)
Jan 13, 2021 6.200 6.340 6.000 6.040 57,513 -0.16(-2.58%)
Jan 12, 2021 6.020 6.381 6.000 6.200 172,489 +0.14(+2.31%)
Jan 11, 2021 6.030 6.280 5.950 6.060 87,137 -0.06(-0.98%)
Jan 08, 2021 6.530 6.820 6.060 6.120 310,700 -0.37(-5.70%)
Jan 07, 2021 5.900 6.590 5.760 6.490 193,642 +0.59(+10.00%)
Jan 06, 2021 6.100 6.180 5.740 5.900 283,988 -0.20(-3.28%)
Jan 05, 2021 5.120 6.680 5.000 6.100 1,406,322 +1.11(+22.24%)
Jan 04, 2021 4.740 5.180 4.670 4.990 138,758 +0.20(+4.18%)
Dec 31, 2020 4.790 4.790 4.790 116,792 +0.00(+0.00%)
Dec 30, 2020 4.760 4.880 4.660 4.790 116,792 +0.10(+2.13%)
Dec 29, 2020 4.950 4.950 4.600 4.690 241,181 -0.29(-5.82%)
Dec 28, 2020 4.790 4.980 4.660 4.980 166,746 +0.11(+2.26%)
Dec 24, 2020 5.020 5.085 4.830 4.870 55,400 -0.13(-2.60%)
Dec 23, 2020 4.900 5.100 4.820 5.000 105,513 +0.07(+1.42%)
Dec 22, 2020 4.840 4.990 4.650 4.930 121,637 +0.07(+1.44%)
Dec 21, 2020 5.050 5.100 4.760 4.860 178,161 -0.19(-3.76%)
Dec 18, 2020 5.000 5.140 4.960 5.050 283,600 +0.07(+1.41%)
Dec 17, 2020 5.140 5.250 4.950 4.980 256,464 -0.16(-3.11%)
Dec 16, 2020 5.340 5.360 5.120 5.140 101,979 -0.18(-3.38%)
Dec 15, 2020 5.950 5.950 5.300 5.320 218,110 -0.63(-10.59%)
Dec 14, 2020 5.850 6.000 5.715 5.950 152,520 +0.10(+1.71%)
Dec 11, 2020 5.680 5.950 5.510 5.850 124,000 +0.12(+2.09%)
Dec 10, 2020 5.610 6.080 5.500 5.730 239,173 +0.12(+2.14%)
Dec 09, 2020 5.250 5.790 5.210 5.610 276,846 +0.31(+5.85%)
Dec 08, 2020 5.370 5.380 5.110 5.300 177,841 -0.05(-0.93%)
Dec 07, 2020 5.330 5.360 5.150 5.350 159,094 +0.07(+1.33%)
Dec 04, 2020 5.160 5.650 5.070 5.280 509,700 +0.19(+3.73%)
Dec 03, 2020 4.920 5.200 4.873 5.090 206,528 +0.12(+2.41%)
Dec 02, 2020 4.840 5.030 4.810 4.970 205,088 +0.15(+3.11%)
Dec 01, 2020 5.350 5.360 4.800 4.820 249,721 -0.61(-11.23%)
Nov 30, 2020 4.770 5.450 4.730 5.430 471,160 +0.72(+15.29%)
Nov 27, 2020 4.600 4.720 4.320 4.710 121,500 +0.02(+0.43%)
Nov 25, 2020 4.410 4.720 4.300 4.690 277,600 +0.25(+5.63%)
Nov 24, 2020 4.640 4.650 4.050 4.440 450,239 -0.27(-5.73%)
Nov 23, 2020 3.840 4.760 3.780 4.710 745,648 +4.43(+1553.21%)
Nov 20, 2020 0.2800 0.3050 0.2800 0.2849 3,079,100 -0.01(-1.72%)
Nov 19, 2020 0.2832 0.2919 0.2780 0.2899 3,004,894 +0.01(+2.37%)
Nov 18, 2020 0.2808 0.2894 0.2720 0.2832 3,356,554 +0.00(+0.85%)
Nov 17, 2020 0.2800 0.3050 0.2683 0.2808 6,334,689 +0.00(+1.74%)
Nov 16, 2020 0.3068 0.3080 0.2680 0.2760 3,577,705 -0.01(-4.43%)
Nov 13, 2020 0.3000 0.3000 0.2873 0.2888 2,995,500 -0.00(-1.57%)
Nov 12, 2020 0.3024 0.3028 0.2912 0.2934 2,221,634 -0.01(-2.43%)
Nov 11, 2020 0.3049 0.3097 0.2900 0.3007 4,178,550 -0.03(-8.88%)
Nov 10, 2020 0.3400 0.3600 0.3300 0.3300 2,249,009 -0.01(-1.70%)
Nov 09, 2020 0.3363 0.3420 0.3251 0.3357 1,320,648 +0.01(+2.16%)
Nov 06, 2020 0.3100 0.3530 0.3071 0.3286 4,280,600 +0.02(+4.95%)
Nov 05, 2020 0.3130 0.3199 0.3063 0.3131 901,038 -0.00(-0.38%)
Nov 04, 2020 0.3185 0.3268 0.3100 0.3143 918,481 -0.00(-0.85%)
Nov 03, 2020 0.3200 0.3300 0.3001 0.3170 1,449,558 +0.01(+3.66%)
Nov 02, 2020 0.3115 0.3166 0.2960 0.3058 1,367,225 -0.01(-2.61%)
Oct 30, 2020 0.3012 0.3245 0.3012 0.3140 1,168,700 -0.01(-1.88%)
Oct 29, 2020 0.3100 0.3300 0.3100 0.3200 2,383,686 -0.02(-5.88%)
Oct 28, 2020 0.3020 0.3533 0.2920 0.3400 4,456,545 +0.03(+8.38%)
Oct 27, 2020 0.3099 0.3266 0.3010 0.3137 2,246,760 +0.00(+1.19%)
Oct 26, 2020 0.3100 0.3100 0.3000 0.3100 875,597 +0.00(+0.88%)
Oct 23, 2020 0.3000 0.3099 0.2850 0.3073 1,252,100 +0.01(+2.30%)
Oct 22, 2020 0.3125 0.3148 0.2985 0.3004 2,181,852 -0.01(-3.10%)
Oct 21, 2020 0.3100 0.3200 0.3100 0.3100 784,870 -0.00(-1.24%)
Oct 20, 2020 0.3270 0.3270 0.3131 0.3139 592,723 -0.01(-1.63%)
Oct 19, 2020 0.3285 0.3295 0.3160 0.3191 711,750 -0.01(-2.12%)
Oct 16, 2020 0.3210 0.3317 0.3176 0.3260 724,900 +0.01(+1.56%)
Oct 15, 2020 0.3200 0.3294 0.3110 0.3210 504,963 +0.01(+1.68%)
Oct 14, 2020 0.3216 0.3327 0.3139 0.3157 1,079,791 -0.01(-3.46%)
Oct 13, 2020 0.3257 0.3300 0.3140 0.3270 1,001,404 +0.01(+2.16%)
Oct 12, 2020 0.3400 0.3598 0.3200 0.3201 1,543,489 -0.02(-6.13%)
Oct 09, 2020 0.3300 0.3444 0.3256 0.3410 1,449,300 +0.01(+3.33%)
Oct 08, 2020 0.3300 0.3400 0.3200 0.3300 1,604,328 +0.01(+3.13%)
Oct 07, 2020 0.3100 0.3300 0.3000 0.3200 1,927,556 +0.02(+4.92%)
Oct 06, 2020 0.3100 0.3250 0.3000 0.3050 1,468,562 -0.01(-3.36%)
Oct 05, 2020 0.3151 0.3240 0.3060 0.3156 1,219,748 +0.00(+0.38%)
Oct 02, 2020 0.3140 0.3333 0.3060 0.3144 1,870,900 -0.01(-2.30%)
Oct 01, 2020 0.3300 0.3350 0.3072 0.3218 1,799,106 -0.01(-2.60%)
Sep 30, 2020 0.3466 0.3636 0.3251 0.3304 4,556,044 -0.02(-5.68%)
Sep 29, 2020 0.3343 0.3877 0.3240 0.3503 9,489,127 +0.02(+5.20%)
Sep 28, 2020 0.3051 0.3394 0.3051 0.3330 2,364,151 +0.01(+4.26%)
Sep 25, 2020 0.2900 0.3258 0.2900 0.3194 2,287,200 +0.01(+4.72%)
Sep 24, 2020 0.3131 0.3131 0.2801 0.3050 2,851,704 -0.01(-2.21%)
Sep 23, 2020 0.3374 0.3450 0.3100 0.3119 1,722,647 -0.02(-6.34%)
Sep 22, 2020 0.3710 0.3788 0.3326 0.3330 2,194,374 -0.03(-8.01%)
Sep 21, 2020 0.3543 0.3735 0.3411 0.3620 2,200,750 +0.01(+1.94%)
Sep 18, 2020 0.3420 0.3642 0.3401 0.3551 1,926,100 +0.01(+3.83%)
Sep 17, 2020 0.3280 0.3500 0.3252 0.3420 2,097,637 +0.01(+1.85%)
Sep 16, 2020 0.3400 0.3448 0.3220 0.3358 2,840,832 -0.00(-1.24%)
Sep 15, 2020 0.3200 0.3600 0.3200 0.3400 4,088,792 +0.02(+5.75%)
Sep 14, 2020 0.3248 0.3280 0.3126 0.3215 2,628,981 +0.02(+5.00%)
Sep 11, 2020 0.3305 0.3400 0.3026 0.3062 3,171,400 -0.01(-4.31%)
Sep 10, 2020 0.3100 0.3500 0.3100 0.3200 5,555,373 +0.00(+0.98%)
Sep 09, 2020 0.3430 0.3499 0.3073 0.3169 3,349,871 -0.02(-6.79%)
Sep 08, 2020 0.3100 0.3700 0.3100 0.3400 10,125,010 +0.01(+3.94%)
Sep 04, 2020 0.3200 0.3297 0.2928 0.3271 2,291,200 +0.00(+0.03%)
Sep 03, 2020 0.3401 0.3401 0.3151 0.3270 2,039,581 -0.01(-3.82%)
Sep 02, 2020 0.3400 0.3500 0.3400 0.3400 1,413,423 -0.01(-2.05%)
Sep 01, 2020 0.3700 0.3745 0.3369 0.3471 2,668,793 -0.02(-6.19%)
Aug 31, 2020 0.3683 0.4250 0.3600 0.3700 7,923,150 +0.00(+0.00%)
Aug 28, 2020 0.3750 0.3849 0.3601 0.3700 1,797,800 +0.00(+0.00%)
Aug 27, 2020 0.3940 0.3950 0.3550 0.3700 2,585,413 -0.03(-7.50%)
Aug 26, 2020 0.4000 0.4100 0.3900 0.4000 1,230,973 -0.02(-3.78%)
Aug 25, 2020 0.3799 0.4143 0.3799 0.4157 3,164,373 +0.04(+9.42%)
Aug 24, 2020 0.4300 0.4350 0.3700 0.3799 4,293,212 -0.04(-10.34%)
Aug 21, 2020 0.4700 0.4750 0.4100 0.4237 6,251,700 -0.06(-11.80%)
Aug 20, 2020 0.4530 0.5100 0.4530 0.4804 6,110,092 +0.02(+5.03%)
Aug 19, 2020 0.4704 0.4704 0.4440 0.4574 1,523,053 -0.01(-2.68%)
Aug 18, 2020 0.4700 0.4800 0.4400 0.4700 2,115,072 +0.02(+4.44%)
Aug 17, 2020 0.5000 0.5000 0.4400 0.4500 2,435,797 -0.01(-2.17%)
Aug 14, 2020 0.5200 0.5240 0.4300 0.4600 5,441,900 -0.06(-11.54%)
Aug 13, 2020 0.5600 0.5600 0.5200 0.5200 2,376,087 -0.02(-4.25%)
Aug 12, 2020 0.6000 0.6100 0.5369 0.5431 4,964,728 -0.11(-16.45%)
Aug 11, 2020 0.6700 0.6700 0.6400 0.6500 5,161,580 +0.01(+1.56%)
Aug 10, 2020 0.6300 0.6500 0.6200 0.6400 6,267,451 +0.01(+0.85%)
Aug 07, 2020 0.6300 0.6525 0.6150 0.6346 2,183,700 +0.00(+0.73%)
Aug 06, 2020 0.6500 0.6600 0.6200 0.6300 2,546,545 -0.03(-4.95%)
Aug 05, 2020 0.6850 0.6970 0.6482 0.6628 2,780,762 -0.04(-5.30%)
Aug 04, 2020 0.6720 0.7350 0.6599 0.6999 6,050,285 +0.04(+6.05%)
Aug 03, 2020 0.6549 0.6924 0.6350 0.6600 3,289,107 -0.00(-0.59%)
Jul 31, 2020 0.6800 0.7100 0.6401 0.6639 3,725,700 -0.05(-7.15%)
Jul 30, 2020 0.6260 0.7498 0.6050 0.7150 12,469,940 +0.04(+6.72%)
Jul 29, 2020 0.6200 0.6900 0.6100 0.6700 5,100,994 +0.05(+8.06%)
Jul 28, 2020 0.6200 0.6400 0.6000 0.6200 3,097,271 -0.02(-3.11%)
Jul 27, 2020 0.6500 0.6700 0.6300 0.6399 2,070,295 -0.01(-1.87%)
Jul 24, 2020 0.6580 0.6700 0.6175 0.6521 3,094,000 -0.05(-7.00%)
Jul 23, 2020 0.7900 0.7950 0.6570 0.7012 7,725,305 -0.04(-5.24%)
Jul 22, 2020 0.7200 0.8000 0.7010 0.7400 11,282,137 +0.08(+12.12%)
Jul 21, 2020 0.6600 0.6800 0.6300 0.6600 5,122,584 +0.02(+3.13%)
Jul 20, 2020 0.6510 0.6600 0.6250 0.6400 3,317,090 +0.01(+1.91%)
Jul 17, 2020 0.5900 0.6500 0.5800 0.6280 4,389,800 +0.04(+6.44%)
Jul 16, 2020 0.5800 0.6100 0.5500 0.5900 2,488,324 +0.01(+1.72%)
Jul 15, 2020 0.5400 0.5800 0.5300 0.5800 2,249,323 +0.04(+7.59%)
Jul 14, 2020 0.5400 0.5700 0.5000 0.5391 3,969,747 -0.05(-8.32%)
Jul 13, 2020 0.6300 0.6347 0.5682 0.5880 3,535,534 -0.05(-8.04%)
Jul 10, 2020 0.6567 0.6600 0.6300 0.6394 2,277,800 -0.02(-2.38%)
Jul 09, 2020 0.6800 0.6800 0.6230 0.6550 8,300,340 +0.04(+5.65%)
Jul 08, 2020 0.6300 0.6400 0.6000 0.6200 2,468,814 -0.01(-1.57%)
Jul 07, 2020 0.6000 0.6660 0.5863 0.6299 6,159,586 +0.01(+1.60%)
Jul 06, 2020 0.6080 0.6400 0.6050 0.6200 3,270,488 -0.03(-4.00%)
Jul 02, 2020 0.6703 0.6790 0.6011 0.6458 8,691,700 -0.02(-3.61%)
Jul 01, 2020 0.6900 0.7100 0.6600 0.6700 3,804,163 -0.05(-6.94%)
Jun 30, 2020 0.6800 0.7300 0.6400 0.7200 7,877,980 +0.04(+5.88%)
Jun 29, 2020 0.6800 0.6900 0.6400 0.6800 2,032,318 +0.02(+3.01%)
Jun 26, 2020 0.7100 0.7199 0.6325 0.6601 6,242,200 -0.06(-8.46%)
Jun 25, 2020 0.7581 0.7700 0.7185 0.7211 3,511,506 -0.06(-8.15%)
Jun 24, 2020 0.7529 0.8200 0.7000 0.7851 6,151,400 -0.02(-2.54%)
Jun 23, 2020 0.8500 0.8800 0.7550 0.8056 8,106,396 -0.02(-2.69%)
Jun 22, 2020 0.8100 0.9200 0.7410 0.8279 14,084,367 +0.05(+6.14%)
Jun 19, 2020 0.7566 0.8270 0.7101 0.7800 8,445,500 +0.05(+7.54%)
Jun 18, 2020 0.7040 0.7600 0.6600 0.7253 12,109,509 +0.05(+6.68%)
Jun 17, 2020 0.6490 0.7161 0.6105 0.6799 5,984,666 +0.03(+5.07%)
Jun 16, 2020 0.6900 0.7100 0.6400 0.6471 2,993,536 -0.05(-7.56%)
Jun 15, 2020 0.6400 0.7500 0.6100 0.7000 8,103,116 +0.04(+6.16%)
Jun 12, 2020 0.6762 0.6762 0.5900 0.6594 5,392,900 +0.08(+13.69%)
Jun 11, 2020 0.6200 0.6400 0.5600 0.5800 6,012,260 -0.08(-12.12%)
Jun 10, 2020 0.6600 0.7100 0.6300 0.6600 5,999,106 -0.01(-0.75%)
Jun 09, 2020 0.6756 0.6800 0.6260 0.6650 3,003,549 -0.02(-2.21%)
Jun 08, 2020 0.7000 0.7100 0.6600 0.6800 4,642,696 -0.02(-2.86%)
Jun 05, 2020 0.7700 0.7763 0.6527 0.7000 8,301,900 -0.01(-1.41%)
Jun 04, 2020 0.6400 0.8700 0.5800 0.7100 15,713,500 +0.08(+12.70%)
Jun 03, 2020 0.6100 0.6500 0.5500 0.6300 9,401,455 +0.08(+14.55%)
Jun 02, 2020 0.5150 0.5611 0.5110 0.5500 4,508,315 +0.02(+3.77%)
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.