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

Pavmed Inc (NQ: PAVM )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2021 5.210 5.410 5.140 5.300 1,854,558 +0.12(+2.32%)
May 27, 2021 5.130 5.370 5.010 5.180 2,643,978 +0.06(+1.17%)
May 26, 2021 4.780 5.160 4.635 5.120 2,997,548 +0.37(+7.79%)
May 25, 2021 4.790 5.040 4.725 4.750 2,524,285 -0.02(-0.42%)
May 24, 2021 4.600 4.820 4.530 4.770 1,334,089 +0.18(+3.92%)
May 21, 2021 4.590 4.730 4.530 4.590 1,322,959 +0.05(+1.10%)
May 20, 2021 4.440 4.550 4.330 4.540 1,425,238 +0.11(+2.48%)
May 19, 2021 4.100 4.450 4.020 4.430 1,880,385 +0.20(+4.73%)
May 18, 2021 3.950 4.390 3.910 4.230 3,150,778 +0.28(+7.09%)
May 17, 2021 4.030 4.080 3.830 3.950 2,313,219 -0.08(-1.99%)
May 14, 2021 4.050 4.110 3.920 4.030 2,628,751 +0.05(+1.26%)
May 13, 2021 4.140 4.230 3.810 3.980 3,866,606 -0.09(-2.21%)
May 12, 2021 4.110 4.210 4.000 4.070 2,837,980 -0.10(-2.40%)
May 11, 2021 3.920 4.260 3.861 4.170 3,568,489 +0.14(+3.47%)
May 10, 2021 4.370 4.380 4.010 4.030 3,089,960 -0.33(-7.57%)
May 07, 2021 4.490 4.545 4.340 4.360 2,073,455 -0.10(-2.24%)
May 06, 2021 4.400 4.480 4.190 4.460 2,203,453 +0.03(+0.68%)
May 05, 2021 4.570 4.670 4.370 4.430 1,962,642 -0.02(-0.45%)
May 04, 2021 4.850 4.900 4.350 4.450 4,612,764 -0.61(-12.06%)
May 03, 2021 4.630 5.500 4.570 5.060 5,915,648 +0.49(+10.72%)
Apr 30, 2021 4.620 4.690 4.530 4.570 1,143,400 -0.13(-2.77%)
Apr 29, 2021 4.800 4.810 4.590 4.700 1,195,112 -0.11(-2.29%)
Apr 28, 2021 4.710 4.840 4.630 4.810 1,175,595 +0.15(+3.22%)
Apr 27, 2021 4.870 4.940 4.630 4.660 1,568,117 -0.17(-3.52%)
Apr 26, 2021 4.730 4.910 4.620 4.830 1,182,618 +0.12(+2.55%)
Apr 23, 2021 4.350 4.840 4.350 4.710 2,312,800 +0.40(+9.28%)
Apr 22, 2021 4.480 4.640 4.250 4.310 2,502,742 -0.10(-2.27%)
Apr 21, 2021 4.260 4.540 4.210 4.410 2,292,824 +0.15(+3.52%)
Apr 20, 2021 4.450 4.510 4.100 4.260 3,644,693 -0.24(-5.33%)
Apr 19, 2021 4.970 4.990 4.270 4.500 4,808,376 -0.42(-8.54%)
Apr 16, 2021 4.870 4.980 4.670 4.920 2,543,900 +0.06(+1.23%)
Apr 15, 2021 4.920 5.000 4.660 4.860 2,745,215 -0.03(-0.61%)
Apr 14, 2021 4.820 5.060 4.620 4.890 3,485,010 +0.13(+2.73%)
Apr 13, 2021 5.820 5.880 4.750 4.760 7,998,223 -1.02(-17.65%)
Apr 12, 2021 6.040 6.180 5.760 5.780 2,480,681 -0.22(-3.67%)
Apr 09, 2021 5.950 6.210 5.740 6.000 3,151,300 +0.11(+1.87%)
Apr 08, 2021 5.970 5.980 5.590 5.890 2,923,209 +0.14(+2.43%)
Apr 07, 2021 6.090 6.590 5.720 5.750 6,333,373 -0.49(-7.85%)
Apr 06, 2021 5.330 6.520 5.330 6.240 20,543,640 +1.03(+19.77%)
Apr 05, 2021 5.060 5.280 4.880 5.210 3,424,569 +0.24(+4.83%)
Apr 01, 2021 4.540 5.190 4.480 4.970 6,054,600 +0.53(+11.94%)
Mar 31, 2021 4.560 4.830 4.440 4.440 5,346,096 -0.19(-4.10%)
Mar 30, 2021 3.880 4.700 3.850 4.630 5,198,509 +0.70(+17.81%)
Mar 29, 2021 4.160 4.240 3.910 3.930 2,617,096 -0.24(-5.76%)
Mar 26, 2021 4.320 4.390 3.960 4.170 2,658,200 -0.12(-2.80%)
Mar 25, 2021 3.850 4.320 3.810 4.290 3,526,736 +0.25(+6.19%)
Mar 24, 2021 4.470 4.510 4.020 4.040 3,239,326 -0.38(-8.60%)
Mar 23, 2021 4.500 4.610 4.280 4.420 3,277,535 -0.06(-1.34%)
Mar 22, 2021 4.630 4.650 4.450 4.480 2,061,384 -0.15(-3.24%)
Mar 19, 2021 4.400 4.740 4.250 4.630 8,202,200 +0.35(+8.18%)
Mar 18, 2021 4.250 4.640 4.220 4.280 3,203,769 -0.04(-0.93%)
Mar 17, 2021 4.180 4.410 4.010 4.320 5,980,907 +0.04(+0.93%)
Mar 16, 2021 4.350 4.490 4.110 4.280 3,058,612 -0.10(-2.28%)
Mar 15, 2021 4.290 4.490 4.160 4.380 1,839,717 +0.04(+0.92%)
Mar 12, 2021 4.250 4.380 3.982 4.340 2,140,200 +0.12(+2.84%)
Mar 11, 2021 3.890 4.270 3.790 4.220 2,986,115 +0.40(+10.47%)
Mar 10, 2021 3.830 3.960 3.590 3.820 4,093,996 +0.09(+2.41%)
Mar 09, 2021 3.670 4.040 3.650 3.730 3,407,856 +0.21(+5.97%)
Mar 08, 2021 3.640 3.800 3.460 3.520 2,436,532 -0.21(-5.63%)
Mar 05, 2021 3.800 3.820 3.080 3.730 10,346,400 +0.01(+0.27%)
Mar 04, 2021 4.070 4.190 3.510 3.720 6,793,834 -0.43(-10.36%)
Mar 03, 2021 4.360 4.410 4.140 4.150 4,338,854 -0.20(-4.60%)
Mar 02, 2021 4.170 4.810 4.110 4.350 5,340,230 +0.23(+5.58%)
Mar 01, 2021 4.360 4.443 4.120 4.120 3,274,187 -0.08(-1.90%)
Feb 26, 2021 4.500 4.590 4.110 4.200 4,975,300 -0.27(-6.04%)
Feb 25, 2021 4.710 4.850 4.280 4.470 5,435,577 -0.21(-4.49%)
Feb 24, 2021 4.540 4.900 4.500 4.680 6,186,193 +0.22(+4.93%)
Feb 23, 2021 4.610 4.720 4.030 4.460 13,715,019 -1.09(-19.64%)
Feb 22, 2021 4.030 5.630 3.810 5.550 13,081,414 +0.98(+21.44%)
Feb 19, 2021 4.680 4.830 4.420 4.570 5,754,400 -0.14(-2.97%)
Feb 18, 2021 4.620 4.890 4.380 4.710 5,540,488 -0.34(-6.73%)
Feb 17, 2021 4.800 5.050 4.050 5.050 12,437,507 +0.56(+12.47%)
Feb 16, 2021 3.700 4.770 3.600 4.490 14,742,077 +0.99(+28.29%)
Feb 12, 2021 3.080 3.730 3.000 3.500 8,920,500 +0.29(+9.03%)
Feb 11, 2021 2.700 3.600 2.650 3.210 12,678,617 +0.53(+19.78%)
Feb 10, 2021 2.810 2.920 2.450 2.680 9,798,033 +0.21(+8.50%)
Feb 09, 2021 2.300 2.570 2.300 2.470 12,929,637 +0.23(+10.27%)
Feb 08, 2021 2.180 2.260 2.130 2.240 1,779,260 +0.08(+3.70%)
Feb 05, 2021 2.240 2.250 2.130 2.160 1,146,900 -0.03(-1.37%)
Feb 04, 2021 2.120 2.200 2.090 2.190 1,135,686 +0.08(+3.79%)
Feb 03, 2021 2.140 2.140 2.050 2.110 812,020 -0.01(-0.47%)
Feb 02, 2021 2.150 2.150 2.050 2.120 859,851 +0.00(+0.00%)
Feb 01, 2021 2.030 2.160 2.020 2.120 1,162,814 +0.07(+3.41%)
Jan 29, 2021 2.058 2.100 2.015 2.050 1,391,000 -0.01(-0.49%)
Jan 28, 2021 2.060 2.140 2.020 2.060 1,792,643 +0.02(+0.98%)
Jan 27, 2021 2.160 2.330 2.020 2.040 3,086,054 -0.24(-10.53%)
Jan 26, 2021 2.350 2.360 2.250 2.280 1,475,330 -0.05(-2.15%)
Jan 25, 2021 2.220 2.470 2.080 2.330 3,947,488 +0.14(+6.39%)
Jan 22, 2021 2.170 2.220 2.100 2.190 1,420,600 +0.03(+1.39%)
Jan 21, 2021 2.060 2.220 2.020 2.160 2,176,692 +0.08(+3.85%)
Jan 20, 2021 2.120 2.120 2.030 2.080 983,986 -0.03(-1.42%)
Jan 19, 2021 2.050 2.120 1.990 2.110 1,725,786 +0.10(+4.98%)
Jan 15, 2021 2.060 2.150 1.960 2.010 2,165,600 -0.06(-2.90%)
Jan 14, 2021 2.050 2.090 2.010 2.070 1,116,582 +0.04(+1.97%)
Jan 13, 2021 2.030 2.080 2.000 2.030 981,703 +0.00(+0.00%)
Jan 12, 2021 2.060 2.100 2.000 2.030 1,595,959 -0.05(-2.40%)
Jan 11, 2021 2.120 2.150 2.010 2.080 1,995,207 -0.05(-2.35%)
Jan 08, 2021 2.200 2.200 2.100 2.130 1,898,300 -0.06(-2.74%)
Jan 07, 2021 2.230 2.290 2.170 2.190 2,164,571 +0.01(+0.46%)
Jan 06, 2021 2.300 2.350 2.160 2.180 8,471,670 -0.40(-15.50%)
Jan 05, 2021 2.280 2.660 2.250 2.580 3,793,483 +0.31(+13.66%)
Jan 04, 2021 2.200 2.390 2.140 2.270 4,408,879 +0.15(+7.08%)
Dec 31, 2020 2.120 2.120 2.120 1,487,633 +0.01(+0.47%)
Dec 30, 2020 2.120 2.150 1.990 2.110 1,487,633 +0.00(+0.00%)
Dec 29, 2020 2.140 2.240 2.030 2.110 2,296,582 -0.02(-0.94%)
Dec 28, 2020 2.090 2.130 2.010 2.130 3,094,589 +0.18(+9.23%)
Dec 24, 2020 1.890 2.010 1.843 1.950 2,825,300 +0.09(+4.84%)
Dec 23, 2020 1.840 1.880 1.770 1.860 2,284,472 +0.04(+2.20%)
Dec 22, 2020 1.800 1.880 1.700 1.820 4,312,829 +0.05(+2.82%)
Dec 21, 2020 1.810 1.810 1.740 1.770 2,493,496 +0.01(+0.57%)
Dec 18, 2020 1.690 1.770 1.630 1.760 4,802,400 -0.07(-3.83%)
Dec 17, 2020 1.920 1.930 1.770 1.830 2,313,111 -0.09(-4.69%)
Dec 16, 2020 1.880 1.920 1.840 1.920 1,203,369 +0.03(+1.59%)
Dec 15, 2020 1.820 1.900 1.730 1.890 2,921,184 +0.12(+6.78%)
Dec 14, 2020 1.770 1.770 1.680 1.770 3,151,262 -0.01(-0.56%)
Dec 11, 2020 1.680 1.850 1.660 1.780 7,096,600 -0.09(-4.81%)
Dec 10, 2020 1.850 1.880 1.810 1.870 974,534 +0.00(+0.00%)
Dec 09, 2020 1.920 1.980 1.860 1.870 864,999 -0.07(-3.61%)
Dec 08, 2020 1.970 1.980 1.910 1.940 748,629 -0.03(-1.52%)
Dec 07, 2020 2.120 2.150 1.920 1.970 1,673,177 -0.15(-7.08%)
Dec 04, 2020 2.070 2.170 2.010 2.120 1,574,400 +0.06(+2.91%)
Dec 03, 2020 1.980 2.080 1.940 2.060 875,900 +0.09(+4.57%)
Dec 02, 2020 1.890 2.010 1.880 1.970 553,069 +0.07(+3.68%)
Dec 01, 2020 1.960 1.970 1.870 1.900 462,914 -0.04(-2.06%)
Nov 30, 2020 1.980 2.000 1.850 1.940 631,227 -0.02(-1.02%)
Nov 27, 2020 1.960 2.000 1.920 1.960 336,100 +0.00(+0.00%)
Nov 25, 2020 1.980 1.980 1.940 1.960 333,300 -0.03(-1.51%)
Nov 24, 2020 2.060 2.100 1.870 1.990 1,046,494 -0.05(-2.45%)
Nov 23, 2020 1.810 2.070 1.790 2.040 1,220,169 +0.25(+13.97%)
Nov 20, 2020 1.770 1.810 1.750 1.790 795,400 +0.01(+0.56%)
Nov 19, 2020 1.820 1.840 1.730 1.780 919,390 -0.04(-2.20%)
Nov 18, 2020 1.850 1.880 1.770 1.820 1,164,867 +0.04(+2.25%)
Nov 17, 2020 1.820 1.840 1.760 1.780 525,680 -0.03(-1.66%)
Nov 16, 2020 1.800 1.810 1.770 1.810 376,246 +0.01(+0.56%)
Nov 13, 2020 1.810 1.840 1.770 1.800 476,300 -0.01(-0.55%)
Nov 12, 2020 1.830 1.846 1.789 1.810 432,690 -0.05(-2.69%)
Nov 11, 2020 1.770 1.860 1.750 1.860 285,832 +0.08(+4.49%)
Nov 10, 2020 1.780 1.830 1.750 1.780 489,070 +0.00(+0.00%)
Nov 09, 2020 1.840 1.850 1.760 1.780 464,004 +0.03(+2.01%)
Nov 06, 2020 1.804 1.820 1.740 1.745 488,600 -0.07(-4.12%)
Nov 05, 2020 1.900 1.900 1.780 1.820 447,489 +0.00(+0.00%)
Nov 04, 2020 1.800 1.870 1.770 1.820 355,793 +0.02(+1.11%)
Nov 03, 2020 1.760 1.800 1.730 1.800 281,157 +0.07(+4.05%)
Nov 02, 2020 1.820 1.840 1.670 1.730 507,842 -0.06(-3.35%)
Oct 30, 2020 1.860 1.865 1.750 1.790 797,800 -0.06(-3.24%)
Oct 29, 2020 1.880 1.950 1.800 1.850 864,414 -0.03(-1.60%)
Oct 28, 2020 1.900 1.920 1.870 1.880 315,852 -0.05(-2.59%)
Oct 27, 2020 1.870 1.950 1.850 1.930 339,131 +0.04(+2.12%)
Oct 26, 2020 1.960 1.970 1.840 1.890 400,918 -0.05(-2.58%)
Oct 23, 2020 1.950 2.018 1.910 1.940 274,400 -0.01(-0.51%)
Oct 22, 2020 1.920 1.970 1.890 1.950 354,990 +0.04(+2.09%)
Oct 21, 2020 1.940 1.967 1.890 1.910 167,504 -0.01(-0.52%)
Oct 20, 2020 1.910 1.975 1.840 1.920 332,274 +0.02(+1.05%)
Oct 19, 2020 2.000 2.028 1.890 1.900 400,064 -0.11(-5.47%)
Oct 16, 2020 1.980 2.070 1.980 2.010 356,200 +0.02(+1.01%)
Oct 15, 2020 1.960 2.040 1.950 1.990 236,002 +0.01(+0.51%)
Oct 14, 2020 2.040 2.070 1.920 1.980 516,132 -0.05(-2.46%)
Oct 13, 2020 2.080 2.110 2.010 2.030 613,109 +0.03(+1.50%)
Oct 12, 2020 2.090 2.140 1.950 2.000 840,452 -0.04(-1.96%)
Oct 09, 2020 1.930 2.080 1.880 2.040 1,216,600 +0.12(+6.25%)
Oct 08, 2020 1.920 1.940 1.910 1.920 185,782 +0.01(+0.52%)
Oct 07, 2020 1.910 1.960 1.880 1.910 251,207 +0.00(+0.00%)
Oct 06, 2020 1.930 1.950 1.870 1.910 282,046 -0.02(-1.04%)
Oct 05, 2020 1.850 1.940 1.850 1.930 278,256 +0.07(+3.76%)
Oct 02, 2020 1.760 1.880 1.750 1.860 524,700 +0.10(+5.68%)
Oct 01, 2020 1.770 1.810 1.750 1.760 335,026 -0.02(-1.12%)
Sep 30, 2020 1.760 1.820 1.720 1.780 648,718 +0.02(+1.14%)
Sep 29, 2020 1.780 1.790 1.720 1.760 773,740 +0.00(+0.00%)
Sep 28, 2020 1.760 1.790 1.740 1.760 401,328 -0.03(-1.68%)
Sep 25, 2020 1.770 1.820 1.750 1.790 424,900 +0.01(+0.56%)
Sep 24, 2020 1.820 1.840 1.760 1.780 697,278 -0.03(-1.66%)
Sep 23, 2020 1.870 1.870 1.800 1.810 576,119 -0.01(-0.55%)
Sep 22, 2020 1.820 1.890 1.750 1.820 600,552 +0.00(+0.00%)
Sep 21, 2020 1.910 1.910 1.820 1.820 724,701 -0.11(-5.70%)
Sep 18, 2020 1.960 1.990 1.910 1.930 977,700 +0.00(+0.00%)
Sep 17, 2020 1.890 1.970 1.860 1.930 656,198 +0.05(+2.66%)
Sep 16, 2020 1.870 1.980 1.870 1.880 547,859 +0.00(+0.00%)
Sep 15, 2020 1.870 1.890 1.830 1.880 451,293 +0.05(+2.73%)
Sep 14, 2020 1.800 1.870 1.800 1.830 586,877 +0.03(+1.67%)
Sep 11, 2020 1.860 1.870 1.800 1.800 419,200 -0.05(-2.70%)
Sep 10, 2020 1.870 1.910 1.810 1.850 511,337 -0.01(-0.54%)
Sep 09, 2020 1.850 1.910 1.840 1.860 345,246 +0.03(+1.64%)
Sep 08, 2020 1.850 1.880 1.810 1.830 429,816 -0.06(-3.17%)
Sep 04, 2020 1.900 1.929 1.710 1.890 1,361,800 +0.00(+0.00%)
Sep 03, 2020 1.950 1.950 1.860 1.890 854,932 -0.05(-2.58%)
Sep 02, 2020 1.940 1.960 1.900 1.940 710,807 -0.03(-1.52%)
Sep 01, 2020 1.990 1.990 1.910 1.970 561,000 +0.00(+0.00%)
Aug 31, 2020 1.970 1.990 1.910 1.970 925,062 +0.05(+2.60%)
Aug 28, 2020 1.930 1.970 1.890 1.920 822,300 +0.01(+0.52%)
Aug 27, 2020 1.980 2.020 1.910 1.910 799,198 -0.08(-4.02%)
Aug 26, 2020 1.940 2.030 1.890 1.990 926,302 +0.05(+2.58%)
Aug 25, 2020 1.960 1.970 1.870 1.940 369,231 +0.01(+0.52%)
Aug 24, 2020 2.010 2.020 1.900 1.930 586,086 -0.03(-1.53%)
Aug 21, 2020 2.010 2.035 1.910 1.960 1,228,700 -0.07(-3.45%)
Aug 20, 2020 2.010 2.060 2.010 2.030 471,319 -0.01(-0.49%)
Aug 19, 2020 2.080 2.090 2.000 2.040 984,891 -0.05(-2.39%)
Aug 18, 2020 2.110 2.120 2.020 2.090 813,670 -0.03(-1.42%)
Aug 17, 2020 2.160 2.160 2.050 2.120 849,358 -0.05(-2.30%)
Aug 14, 2020 2.180 2.190 2.100 2.170 565,200 +0.00(+0.00%)
Aug 13, 2020 2.040 2.200 1.990 2.170 1,154,455 +0.16(+7.96%)
Aug 12, 2020 2.060 2.070 1.990 2.010 269,129 -0.02(-0.99%)
Aug 11, 2020 2.080 2.120 2.020 2.030 395,022 -0.06(-2.87%)
Aug 10, 2020 2.080 2.100 2.040 2.090 426,964 +0.02(+1.21%)
Aug 07, 2020 2.000 2.090 1.990 2.065 656,500 +0.02(+1.23%)
Aug 06, 2020 2.050 2.050 1.920 2.040 1,101,287 +0.07(+3.55%)
Aug 05, 2020 1.990 2.020 1.960 1.970 347,669 -0.01(-0.51%)
Aug 04, 2020 2.000 2.030 1.950 1.980 502,816 -0.03(-1.49%)
Aug 03, 2020 1.990 2.050 1.990 2.010 181,621 +0.02(+1.01%)
Jul 31, 2020 2.010 2.050 1.910 1.990 704,500 -0.04(-1.97%)
Jul 30, 2020 1.990 2.050 1.940 2.030 566,016 +0.02(+1.00%)
Jul 29, 2020 2.040 2.050 1.970 2.010 588,387 -0.01(-0.50%)
Jul 28, 2020 2.070 2.090 2.010 2.020 410,002 -0.07(-3.35%)
Jul 27, 2020 2.080 2.120 2.010 2.090 519,427 +0.03(+1.46%)
Jul 24, 2020 2.050 2.080 2.000 2.060 360,600 +0.02(+0.98%)
Jul 23, 2020 2.120 2.140 2.020 2.040 383,743 -0.07(-3.32%)
Jul 22, 2020 2.140 2.160 2.060 2.110 283,200 -0.03(-1.40%)
Jul 21, 2020 2.170 2.235 2.120 2.140 543,493 -0.02(-0.93%)
Jul 20, 2020 2.050 2.170 2.050 2.160 512,291 +0.11(+5.37%)
Jul 17, 2020 2.040 2.150 2.040 2.050 475,100 +0.01(+0.49%)
Jul 16, 2020 2.080 2.090 2.030 2.040 372,341 -0.05(-2.39%)
Jul 15, 2020 2.090 2.140 2.060 2.090 402,500 +0.00(+0.00%)
Jul 14, 2020 2.020 2.090 2.000 2.090 402,071 +0.07(+3.47%)
Jul 13, 2020 2.060 2.180 2.010 2.020 914,660 -0.01(-0.49%)
Jul 10, 2020 2.010 2.060 1.980 2.030 495,900 +0.05(+2.53%)
Jul 09, 2020 2.100 2.110 1.970 1.980 720,710 -0.12(-5.71%)
Jul 08, 2020 2.090 2.110 2.020 2.100 582,557 +0.02(+0.96%)
Jul 07, 2020 2.020 2.170 1.970 2.080 1,301,723 +0.05(+2.46%)
Jul 06, 2020 2.040 2.080 1.980 2.030 685,365 -0.02(-0.98%)
Jul 02, 2020 2.070 2.090 1.980 2.050 950,600 -0.04(-1.91%)
Jul 01, 2020 2.090 2.160 2.060 2.090 278,076 -0.02(-0.95%)
Jun 30, 2020 2.080 2.140 2.030 2.110 719,815 +0.00(+0.00%)
Jun 29, 2020 2.150 2.200 2.030 2.110 777,967 -0.05(-2.31%)
Jun 26, 2020 2.200 2.280 2.120 2.160 4,762,700 -0.07(-3.14%)
Jun 25, 2020 2.340 2.340 2.170 2.230 953,860 -0.11(-4.70%)
Jun 24, 2020 2.300 2.340 2.130 2.340 1,088,151 +0.03(+1.30%)
Jun 23, 2020 2.250 2.470 2.250 2.310 1,519,839 +0.06(+2.67%)
Jun 22, 2020 2.330 2.350 2.220 2.250 699,855 -0.05(-2.17%)
Jun 19, 2020 2.480 2.500 2.300 2.300 1,268,900 -0.14(-5.74%)
Jun 18, 2020 2.360 2.450 2.300 2.440 946,959 +0.05(+2.09%)
Jun 17, 2020 2.200 2.410 2.170 2.390 1,567,322 +0.22(+10.14%)
Jun 16, 2020 2.350 2.380 2.170 2.170 1,233,150 -0.11(-4.82%)
Jun 15, 2020 2.090 2.300 1.950 2.280 2,004,138 +0.34(+17.53%)
Jun 12, 2020 2.020 2.060 1.920 1.940 805,700 -0.02(-1.02%)
Jun 11, 2020 1.970 2.040 1.900 1.960 1,224,607 -0.04(-2.00%)
Jun 10, 2020 2.150 2.170 1.950 2.000 1,362,923 -0.13(-6.10%)
Jun 09, 2020 2.190 2.250 2.100 2.130 600,302 -0.06(-2.74%)
Jun 08, 2020 2.220 2.260 2.130 2.190 1,081,841 +0.00(+0.00%)
Jun 05, 2020 2.080 2.200 2.070 2.190 690,700 +0.10(+4.78%)
Jun 04, 2020 2.190 2.215 2.030 2.090 899,919 -0.13(-5.86%)
Jun 03, 2020 2.240 2.300 2.110 2.220 1,307,118 +0.00(+0.00%)
Jun 02, 2020 2.030 2.250 2.030 2.220 1,373,987 +0.24(+12.12%)
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.