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 31, 2022 0.5502 0.5800 0.5451 0.5600 691,977 +0.02(+3.70%)
May 27, 2022 0.5600 0.5700 0.5299 0.5400 617,175 +0.00(+0.00%)
May 26, 2022 0.5600 0.5650 0.5253 0.5400 750,542 -0.03(-4.85%)
May 25, 2022 0.5800 0.5900 0.5152 0.5675 1,588,633 -0.02(-3.81%)
May 24, 2022 0.6000 0.6390 0.5351 0.5900 4,263,191 +0.03(+5.36%)
May 23, 2022 0.5500 0.6500 0.5301 0.5600 4,079,731 -0.01(-1.32%)
May 20, 2022 0.6240 0.6257 0.5567 0.5675 133,438 -0.05(-8.32%)
May 19, 2022 0.6347 0.6530 0.5882 0.6190 91,785 -0.00(-0.51%)
May 18, 2022 0.6807 0.6890 0.6000 0.6222 115,577 -0.05(-7.99%)
May 17, 2022 0.6300 0.7250 0.5814 0.6762 134,180 +0.05(+7.68%)
May 16, 2022 0.6200 0.6700 0.5650 0.6280 312,836 +0.02(+2.61%)
May 13, 2022 0.5700 0.6439 0.5500 0.6120 464,951 +0.00(+0.34%)
May 12, 2022 0.6236 0.6419 0.5510 0.6099 157,046 +0.01(+1.48%)
May 11, 2022 0.6854 0.7033 0.5801 0.6010 181,777 -0.09(-13.15%)
May 10, 2022 0.6500 0.7150 0.6500 0.6920 113,824 +0.02(+3.61%)
May 09, 2022 0.6600 0.7320 0.6100 0.6679 157,275 -0.06(-8.81%)
May 06, 2022 0.7570 0.7900 0.7103 0.7324 88,164 -0.05(-6.27%)
May 05, 2022 0.8200 0.8450 0.7600 0.7814 121,365 -0.07(-8.07%)
May 04, 2022 0.8300 0.8684 0.7800 0.8500 96,896 -0.00(-0.33%)
May 03, 2022 0.8310 0.8999 0.8287 0.8528 101,882 +0.01(+0.60%)
May 02, 2022 0.8500 0.8901 0.8260 0.8477 214,902 -0.04(-4.68%)
Apr 29, 2022 0.8980 0.9380 0.8800 0.8893 27,907 -0.02(-2.27%)
Apr 28, 2022 0.9500 0.9894 0.8343 0.9100 350,679 -0.07(-7.14%)
Apr 27, 2022 0.8730 1.000 0.8701 0.9800 180,151 +0.08(+8.89%)
Apr 26, 2022 0.9800 1.010 0.8850 0.9000 290,977 -0.07(-6.82%)
Apr 25, 2022 1.000 1.030 0.9550 0.9659 162,957 -0.01(-1.10%)
Apr 22, 2022 1.010 1.020 0.9601 0.9766 101,786 -0.01(-1.42%)
Apr 21, 2022 1.000 1.050 0.9410 0.9907 178,291 -0.06(-5.65%)
Apr 20, 2022 1.120 1.140 1.000 1.050 589,111 -0.09(-7.89%)
Apr 19, 2022 1.050 1.150 1.050 1.140 175,192 +0.06(+5.56%)
Apr 18, 2022 1.030 1.100 1.030 1.080 88,390 -0.01(-0.92%)
Apr 14, 2022 1.050 1.090 1.040 1.090 163,226 +0.02(+1.87%)
Apr 13, 2022 0.9900 1.080 0.9901 1.070 301,831 +0.08(+8.07%)
Apr 12, 2022 1.040 1.040 0.9500 0.9901 635,836 -0.09(-8.32%)
Apr 11, 2022 1.160 1.250 0.9900 1.080 1,645,267 -0.20(-15.62%)
Apr 08, 2022 1.300 1.420 1.250 1.280 2,319,977 -0.17(-11.72%)
Apr 07, 2022 1.630 1.640 1.380 1.450 18,743,694 +0.17(+13.28%)
Apr 06, 2022 1.340 1.340 1.250 1.280 2,470,427 -0.05(-3.76%)
Apr 05, 2022 1.390 1.390 1.300 1.330 92,698 -0.05(-3.62%)
Apr 04, 2022 1.330 1.470 1.320 1.380 578,216 +0.05(+3.76%)
Apr 01, 2022 1.430 1.500 1.310 1.330 323,725 -0.06(-4.32%)
Mar 31, 2022 1.550 1.550 1.370 1.390 91,587 -0.08(-5.44%)
Mar 30, 2022 1.510 1.560 1.420 1.470 393,610 -0.12(-7.55%)
Mar 29, 2022 1.570 1.700 1.540 1.590 217,219 +0.04(+2.58%)
Mar 28, 2022 1.610 1.610 1.511 1.550 61,382 -0.04(-2.52%)
Mar 25, 2022 1.580 1.600 1.530 1.590 97,728 +0.04(+2.58%)
Mar 24, 2022 1.620 1.640 1.510 1.550 200,058 -0.07(-4.32%)
Mar 23, 2022 1.690 1.710 1.610 1.620 148,794 -0.06(-3.57%)
Mar 22, 2022 1.670 1.760 1.600 1.680 410,766 +0.01(+0.60%)
Mar 21, 2022 1.700 1.819 1.550 1.670 534,895 -0.01(-0.60%)
Mar 18, 2022 1.900 1.900 1.650 1.680 964,769 -0.44(-20.75%)
Mar 17, 2022 2.080 2.140 2.050 2.120 6,174 -0.03(-1.40%)
Mar 16, 2022 2.040 2.150 2.017 2.150 4,944 +0.16(+8.04%)
Mar 15, 2022 1.980 2.020 1.882 1.990 10,372 +0.06(+3.11%)
Mar 14, 2022 2.190 2.190 1.930 1.930 18,476 -0.23(-10.65%)
Mar 11, 2022 2.120 2.240 2.060 2.160 14,703 +0.05(+2.37%)
Mar 10, 2022 2.240 2.240 1.920 2.110 5,446 +0.01(+0.48%)
Mar 09, 2022 2.020 2.340 1.820 2.100 59,286 +0.15(+7.69%)
Mar 08, 2022 1.770 2.022 1.700 1.950 77,388 +0.18(+10.17%)
Mar 07, 2022 1.790 1.810 1.650 1.770 63,023 -0.03(-1.67%)
Mar 04, 2022 1.900 1.900 1.780 1.800 44,703 -0.10(-5.26%)
Mar 03, 2022 2.240 2.240 1.880 1.900 39,270 -0.05(-2.56%)
Mar 02, 2022 2.050 2.070 1.945 1.950 60,440 -0.01(-0.51%)
Mar 01, 2022 1.930 2.020 1.910 1.960 42,067 +0.02(+1.03%)
Feb 28, 2022 2.060 2.254 1.940 1.940 47,232 -0.11(-5.37%)
Feb 25, 2022 2.050 2.070 1.950 2.050 47,191 +0.06(+2.89%)
Feb 24, 2022 2.000 2.060 1.870 1.992 29,613 -0.03(-1.36%)
Feb 23, 2022 2.130 2.210 2.000 2.020 52,231 -0.11(-5.16%)
Feb 22, 2022 2.030 2.200 2.010 2.130 25,718 +0.04(+1.91%)
Feb 18, 2022 2.090 0 -0.06(-2.79%)
Feb 17, 2022 2.300 2.400 2.110 2.150 34,977 -0.14(-6.11%)
Feb 16, 2022 2.350 2.440 2.290 2.290 81,532 -0.05(-2.14%)
Feb 15, 2022 2.340 2.400 2.280 2.340 66,959 +0.04(+1.74%)
Feb 14, 2022 2.440 2.555 2.240 2.300 50,052 -0.14(-5.74%)
Feb 11, 2022 2.630 2.855 2.440 2.440 22,775 -0.16(-6.15%)
Feb 10, 2022 2.700 2.735 2.530 2.600 46,444 -0.13(-4.76%)
Feb 09, 2022 2.610 2.950 2.527 2.730 157,614 +0.24(+9.64%)
Feb 08, 2022 2.460 2.600 2.460 2.490 12,572 -0.04(-1.58%)
Feb 07, 2022 2.440 2.593 2.440 2.530 14,089 +0.05(+2.02%)
Feb 04, 2022 2.480 2.730 2.250 2.480 47,351 -0.03(-1.20%)
Feb 03, 2022 2.700 2.480 2.510 42,589 -0.24(-8.73%)
Feb 02, 2022 3.010 3.160 2.730 2.750 80,701 -0.24(-8.03%)
Feb 01, 2022 2.930 3.060 2.820 2.990 33,456 +0.12(+4.18%)
Jan 31, 2022 2.820 3.009 2.870 42,766 +0.07(+2.50%)
Jan 28, 2022 3.080 3.190 2.650 2.800 75,354 -0.14(-4.76%)
Jan 27, 2022 3.120 3.290 2.770 2.940 127,646 -0.26(-8.13%)
Jan 26, 2022 3.350 3.560 3.180 3.200 19,809 -0.21(-6.16%)
Jan 25, 2022 3.400 3.480 3.030 3.410 93,823 -0.10(-2.85%)
Jan 24, 2022 3.420 3.510 3.060 3.510 78,741 +0.00(+0.00%)
Jan 21, 2022 3.790 3.790 3.430 3.510 33,639 -0.35(-9.07%)
Jan 20, 2022 3.950 4.090 3.800 3.860 11,852 -0.09(-2.28%)
Jan 19, 2022 4.010 4.190 3.900 3.950 27,820 +0.00(+0.00%)
Jan 18, 2022 4.082 4.260 3.845 3.950 14,846 -0.09(-2.23%)
Jan 14, 2022 4.040 0 +0.00(+0.00%)
Jan 13, 2022 4.080 4.150 3.880 4.040 20,449 +0.00(+0.00%)
Jan 12, 2022 4.250 4.250 3.960 4.040 62,320 -0.21(-4.94%)
Jan 11, 2022 4.460 4.583 4.240 4.250 16,247 -0.17(-3.85%)
Jan 10, 2022 4.520 4.610 4.173 4.420 30,191 -0.01(-0.23%)
Jan 07, 2022 4.490 4.780 4.400 4.430 23,742 +0.14(+3.26%)
Jan 06, 2022 4.990 5.140 4.250 4.290 112,104 -0.62(-12.63%)
Jan 05, 2022 5.330 5.350 4.860 4.910 28,629 -0.43(-8.05%)
Jan 04, 2022 5.270 5.496 5.250 5.340 30,626 -0.17(-3.09%)
Jan 03, 2022 5.500 5.680 5.145 5.510 23,684 +0.09(+1.66%)
Dec 31, 2021 5.190 5.420 4.911 5.420 50,531 +0.25(+4.84%)
Dec 30, 2021 5.160 5.270 4.990 5.170 48,398 -0.07(-1.34%)
Dec 29, 2021 5.030 5.250 4.530 5.240 33,545 +0.16(+3.15%)
Dec 28, 2021 4.900 5.280 4.510 5.080 91,840 +0.04(+0.79%)
Dec 27, 2021 4.290 5.140 4.120 5.040 191,943 +0.67(+15.33%)
Dec 23, 2021 3.690 4.500 3.610 4.370 154,731 +0.67(+18.11%)
Dec 22, 2021 3.560 3.730 3.450 3.700 38,092 +0.07(+1.93%)
Dec 21, 2021 3.390 3.800 3.190 3.630 166,580 +0.13(+3.71%)
Dec 20, 2021 3.510 3.730 3.400 3.500 171,680 +0.00(+0.00%)
Dec 17, 2021 3.520 3.730 3.480 3.500 58,047 -0.05(-1.41%)
Dec 16, 2021 3.890 3.900 3.480 3.550 80,590 -0.34(-8.74%)
Dec 15, 2021 3.810 3.920 3.550 3.890 71,851 -0.03(-0.71%)
Dec 14, 2021 4.090 4.170 3.740 3.918 54,977 -0.23(-5.60%)
Dec 13, 2021 4.090 4.290 4.090 4.150 27,699 -0.04(-0.95%)
Dec 10, 2021 4.150 4.290 4.010 4.190 55,081 +0.09(+2.20%)
Dec 09, 2021 3.650 4.340 3.650 4.100 307,845 +0.71(+20.94%)
Dec 08, 2021 3.380 3.430 3.280 3.390 54,707 +0.09(+2.73%)
Dec 07, 2021 3.340 3.440 3.260 3.300 44,782 +0.07(+2.17%)
Dec 06, 2021 3.530 3.530 3.200 3.230 67,170 -0.27(-7.71%)
Dec 03, 2021 3.600 3.600 3.480 3.500 29,965 -0.05(-1.41%)
Dec 02, 2021 3.666 3.666 3.440 3.550 34,864 -0.13(-3.53%)
Dec 01, 2021 3.930 3.947 3.610 3.680 31,578 -0.26(-6.60%)
Nov 30, 2021 3.900 4.050 3.650 3.940 35,998 +0.06(+1.55%)
Nov 29, 2021 4.000 4.040 3.710 3.880 25,462 -0.02(-0.51%)
Nov 26, 2021 3.870 4.032 3.870 3.900 7,310 -0.07(-1.76%)
Nov 24, 2021 3.950 4.080 3.800 3.970 82,038 +0.06(+1.53%)
Nov 23, 2021 4.160 4.160 3.870 3.910 157,708 -0.24(-5.79%)
Nov 22, 2021 4.380 4.410 4.140 4.150 33,521 -0.19(-4.38%)
Nov 19, 2021 4.800 4.810 4.200 4.340 58,040 -0.19(-4.19%)
Nov 18, 2021 4.660 4.570 4.400 4.530 51,642 -0.23(-4.83%)
Nov 17, 2021 4.970 5.000 4.720 4.760 26,212 -0.22(-4.42%)
Nov 16, 2021 5.150 5.300 4.970 4.980 40,249 -0.28(-5.32%)
Nov 15, 2021 5.090 5.260 4.910 5.260 39,631 +0.07(+1.35%)
Nov 12, 2021 5.114 5.200 5.114 5.190 5,411 -0.01(-0.19%)
Nov 11, 2021 5.150 5.250 5.010 5.200 63,024 +0.19(+3.79%)
Nov 10, 2021 5.170 5.010 25,771 -0.19(-3.65%)
Nov 09, 2021 5.298 5.340 5.030 5.200 17,197 +0.01(+0.19%)
Nov 08, 2021 5.430 5.490 5.190 5.190 10,803 -0.14(-2.63%)
Nov 05, 2021 5.400 5.430 5.325 5.330 4,622 +0.00(+0.00%)
Nov 04, 2021 5.410 5.550 5.300 5.330 6,687 -0.08(-1.48%)
Nov 03, 2021 5.300 5.600 5.300 5.410 17,586 +0.03(+0.56%)
Nov 02, 2021 5.580 5.580 5.270 5.380 24,563 -0.11(-2.00%)
Nov 01, 2021 5.920 5.950 5.430 5.490 75,642 -0.39(-6.63%)
Oct 29, 2021 5.710 6.330 5.680 5.880 94,530 -0.09(-1.51%)
Oct 28, 2021 5.820 5.990 5.758 5.970 8,964 +0.23(+4.01%)
Oct 27, 2021 5.696 6.000 5.696 5.740 6,081 -0.11(-1.88%)
Oct 26, 2021 5.720 5.880 5.850 13,588 +0.17(+2.99%)
Oct 25, 2021 5.680 5.800 5.570 5.680 8,214 +0.02(+0.35%)
Oct 22, 2021 5.670 5.730 5.500 5.660 13,885 -0.11(-1.91%)
Oct 21, 2021 5.690 5.850 5.650 5.770 6,487 +0.12(+2.12%)
Oct 20, 2021 5.790 5.790 5.600 5.650 4,311 +0.03(+0.51%)
Oct 19, 2021 5.600 5.730 5.539 5.621 16,817 -0.06(-1.04%)
Oct 18, 2021 5.790 5.920 5.610 5.680 14,893 -0.04(-0.70%)
Oct 15, 2021 5.683 5.940 5.683 5.720 19,763 -0.03(-0.52%)
Oct 14, 2021 5.820 5.820 5.660 5.750 12,262 -0.10(-1.71%)
Oct 13, 2021 5.750 5.990 5.640 5.850 25,503 +0.08(+1.39%)
Oct 12, 2021 5.640 5.800 5.640 5.770 13,101 -0.05(-0.86%)
Oct 11, 2021 5.640 5.820 5.630 5.820 13,020 +0.12(+2.11%)
Oct 08, 2021 5.920 5.920 5.690 5.700 11,348 -0.13(-2.23%)
Oct 07, 2021 5.800 6.050 5.800 5.830 32,655 +0.02(+0.34%)
Oct 06, 2021 5.740 5.850 5.650 5.810 11,344 -0.09(-1.53%)
Oct 05, 2021 5.750 5.912 5.440 5.900 32,976 +0.10(+1.72%)
Oct 04, 2021 5.600 5.930 5.423 5.800 35,406 +0.20(+3.57%)
Oct 01, 2021 5.760 5.900 5.570 5.600 21,363 -0.11(-1.93%)
Sep 30, 2021 5.670 5.930 5.650 5.710 19,026 +0.05(+0.88%)
Sep 29, 2021 5.730 5.930 5.660 5.660 9,741 -0.11(-1.91%)
Sep 28, 2021 5.760 5.870 5.660 5.770 15,153 -0.06(-1.03%)
Sep 27, 2021 5.860 6.000 5.770 5.830 7,597 -0.18(-3.00%)
Sep 24, 2021 5.800 6.020 5.740 6.010 13,092 -0.09(-1.48%)
Sep 23, 2021 5.920 6.190 5.690 6.100 41,274 +0.12(+2.01%)
Sep 22, 2021 5.690 6.090 5.609 5.980 37,183 +0.28(+4.91%)
Sep 21, 2021 5.613 5.920 5.613 5.700 18,744 +0.10(+1.79%)
Sep 20, 2021 5.730 5.730 5.535 5.600 22,743 -0.21(-3.61%)
Sep 17, 2021 5.930 6.020 5.705 5.810 38,649 -0.07(-1.19%)
Sep 16, 2021 6.030 6.130 5.760 5.880 33,783 -0.11(-1.84%)
Sep 15, 2021 5.970 6.062 5.845 5.990 21,675 +0.05(+0.84%)
Sep 14, 2021 6.020 6.140 5.924 5.940 20,012 -0.04(-0.67%)
Sep 13, 2021 5.920 6.180 5.770 5.980 22,871 +0.11(+1.87%)
Sep 10, 2021 6.210 6.210 5.870 5.870 41,403 -0.33(-5.32%)
Sep 09, 2021 6.060 6.270 5.967 6.200 54,393 +0.13(+2.14%)
Sep 08, 2021 6.430 6.430 6.070 6.070 22,402 -0.31(-4.86%)
Sep 07, 2021 6.500 6.560 6.310 6.380 30,122 -0.07(-1.09%)
Sep 03, 2021 6.730 6.730 6.200 6.450 65,030 -0.28(-4.16%)
Sep 02, 2021 6.590 6.783 6.590 6.730 29,378 +0.20(+3.06%)
Sep 01, 2021 6.750 6.890 6.430 6.530 64,604 -0.27(-3.97%)
Aug 31, 2021 6.860 6.880 6.455 6.800 66,903 +0.02(+0.29%)
Aug 30, 2021 6.600 6.980 6.480 6.780 112,729 +0.26(+3.99%)
Aug 27, 2021 6.690 6.820 6.490 6.520 32,518 -0.23(-3.41%)
Aug 26, 2021 6.750 6.800 6.440 6.750 47,172 +0.07(+1.05%)
Aug 25, 2021 6.250 6.780 6.160 6.680 121,396 +0.38(+6.03%)
Aug 24, 2021 5.970 6.330 5.910 6.300 46,864 +0.43(+7.33%)
Aug 23, 2021 5.800 6.141 5.684 5.870 97,904 +0.06(+1.03%)
Aug 20, 2021 5.900 5.900 5.739 5.810 18,739 -0.03(-0.51%)
Aug 19, 2021 6.120 6.274 5.760 5.840 39,531 -0.41(-6.56%)
Aug 18, 2021 6.070 6.500 5.890 6.250 136,677 +0.14(+2.29%)
Aug 17, 2021 6.090 6.240 5.737 6.110 43,118 -0.11(-1.77%)
Aug 16, 2021 6.030 6.300 5.810 6.220 49,757 +0.09(+1.47%)
Aug 13, 2021 6.240 6.492 5.966 6.130 92,184 +0.09(+1.49%)
Aug 12, 2021 6.010 6.290 5.860 6.040 37,726 -0.05(-0.82%)
Aug 11, 2021 6.220 6.330 5.975 6.090 24,378 -0.06(-0.98%)
Aug 10, 2021 6.220 6.250 6.109 6.150 33,385 -0.11(-1.76%)
Aug 09, 2021 6.290 6.430 6.108 6.260 17,236 -0.11(-1.73%)
Aug 06, 2021 6.400 6.413 6.050 6.370 58,438 -0.05(-0.78%)
Aug 05, 2021 6.250 6.580 5.940 6.420 86,804 +0.15(+2.39%)
Aug 04, 2021 6.270 6.690 6.160 6.270 107,589 +0.04(+0.64%)
Aug 03, 2021 6.330 6.430 6.100 6.230 88,529 -0.09(-1.42%)
Aug 02, 2021 6.100 6.400 5.900 6.320 88,981 +0.17(+2.76%)
Jul 30, 2021 5.890 6.420 5.880 6.150 141,253 +0.14(+2.33%)
Jul 29, 2021 6.200 6.240 5.735 6.010 65,914 -0.15(-2.44%)
Jul 28, 2021 5.420 6.300 5.410 6.160 94,192 +0.83(+15.57%)
Jul 27, 2021 5.780 5.860 5.290 5.330 60,303 -0.46(-7.94%)
Jul 26, 2021 5.800 6.380 5.700 5.790 267,652 +0.42(+7.82%)
Jul 23, 2021 5.400 5.520 5.310 5.370 52,433 -0.05(-0.92%)
Jul 22, 2021 5.470 5.570 5.300 5.420 23,294 +0.02(+0.37%)
Jul 21, 2021 5.200 5.530 5.070 5.400 39,953 +0.31(+6.09%)
Jul 20, 2021 4.990 5.274 4.980 5.090 44,936 +0.08(+1.60%)
Jul 19, 2021 5.008 5.105 4.920 5.010 55,490 -0.05(-0.99%)
Jul 16, 2021 5.100 5.240 4.982 5.060 36,774 -0.03(-0.59%)
Jul 15, 2021 5.520 5.895 4.970 5.090 197,247 -0.60(-10.54%)
Jul 14, 2021 5.880 5.910 5.670 5.690 29,660 -0.16(-2.74%)
Jul 13, 2021 5.960 6.100 5.790 5.850 59,391 -0.18(-2.99%)
Jul 12, 2021 5.820 6.420 5.820 6.030 212,456 +0.20(+3.43%)
Jul 09, 2021 5.500 6.280 5.420 5.830 212,363 +0.41(+7.56%)
Jul 08, 2021 5.350 5.577 5.350 5.420 18,450 -0.14(-2.52%)
Jul 07, 2021 5.420 5.840 5.310 5.560 154,485 +0.11(+2.02%)
Jul 06, 2021 5.440 5.735 5.350 5.450 94,171 +0.04(+0.74%)
Jul 02, 2021 5.810 5.810 5.400 5.410 86,741 -0.50(-8.46%)
Jul 01, 2021 5.790 5.910 5.620 5.910 38,369 +0.10(+1.72%)
Jun 30, 2021 5.990 5.990 5.560 5.810 27,359 -0.17(-2.84%)
Jun 29, 2021 5.900 5.990 5.620 5.980 91,160 +0.29(+5.10%)
Jun 28, 2021 5.460 5.750 5.200 5.690 157,895 +0.03(+0.53%)
Jun 25, 2021 5.860 5.950 5.570 5.660 36,029 -0.22(-3.74%)
Jun 24, 2021 5.670 6.000 5.670 5.880 106,783 +0.24(+4.26%)
Jun 23, 2021 5.370 5.700 5.330 5.640 83,211 +0.24(+4.44%)
Jun 22, 2021 5.170 5.400 5.040 5.400 211,611 +0.28(+5.47%)
Jun 21, 2021 5.050 5.120 4.870 5.120 69,779 +0.05(+0.99%)
Jun 18, 2021 5.130 5.290 4.960 5.070 82,288 -0.08(-1.55%)
Jun 17, 2021 4.850 5.210 4.647 5.150 59,951 +0.27(+5.53%)
Jun 16, 2021 4.970 4.970 4.600 4.880 74,922 -0.05(-1.01%)
Jun 15, 2021 5.210 5.300 4.850 4.930 92,275 -0.23(-4.46%)
Jun 14, 2021 4.650 5.220 4.575 5.160 97,865 +0.49(+10.49%)
Jun 11, 2021 4.730 4.759 4.270 4.670 118,787 +0.06(+1.30%)
Jun 10, 2021 4.240 4.650 4.165 4.610 495,588 +0.35(+8.22%)
Jun 09, 2021 4.240 4.360 4.210 4.260 58,138 +0.06(+1.43%)
Jun 08, 2021 4.140 4.280 4.000 4.200 72,516 +0.10(+2.44%)
Jun 07, 2021 4.100 4.180 4.040 4.100 65,183 +0.00(+0.00%)
Jun 04, 2021 4.020 4.100 3.860 4.100 92,702 +0.10(+2.50%)
Jun 03, 2021 3.710 4.040 3.710 4.000 508,093 +0.29(+7.82%)
Jun 02, 2021 3.800 4.000 3.700 3.710 27,727 -0.05(-1.33%)
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.