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

Teligent Inc (NQ: TLGT )

N/A UNCHANGED
Last Price Updated: 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, 2020 4.120 4.120 3.800 3.900 50,600 -0.13(-3.23%)
May 28, 2020 4.060 5.940 4.020 4.030 618,577 +3.63(+907.50%)
May 27, 2020 0.4000 0.4000 0.3600 0.4000 533,085 +0.04(+10.99%)
May 26, 2020 0.4000 0.4000 0.3501 0.3604 260,754 -0.04(-9.90%)
May 22, 2020 0.4000 0.4300 0.3800 0.4000 231,800 -0.01(-2.39%)
May 21, 2020 0.4010 0.4300 0.4010 0.4098 154,577 -0.00(-0.53%)
May 20, 2020 0.4300 0.4355 0.3700 0.4120 135,747 -0.02(-4.19%)
May 19, 2020 0.4400 0.4400 0.4300 0.4300 54,051 -0.01(-2.27%)
May 18, 2020 0.4400 0.4900 0.4300 0.4400 97,986 -0.01(-2.22%)
May 15, 2020 0.4300 0.4540 0.4100 0.4500 53,400 +0.03(+7.14%)
May 14, 2020 0.4350 0.4550 0.4011 0.4200 84,691 -0.01(-2.33%)
May 13, 2020 0.4600 0.4740 0.4211 0.4300 125,989 -0.04(-7.73%)
May 12, 2020 0.4660 0.4751 0.4450 0.4660 116,014 +0.00(+0.22%)
May 11, 2020 0.4600 0.5000 0.4501 0.4650 145,562 -0.01(-3.12%)
May 08, 2020 0.5000 0.5000 0.4650 0.4800 118,600 -0.00(-1.01%)
May 07, 2020 0.4400 0.4868 0.4310 0.4849 168,966 +0.05(+12.77%)
May 06, 2020 0.4370 0.4402 0.4221 0.4300 47,490 +0.01(+1.87%)
May 05, 2020 0.4905 0.4970 0.4220 0.4221 390,170 -0.06(-12.06%)
May 04, 2020 0.5200 0.5200 0.4600 0.4800 87,784 -0.04(-7.69%)
May 01, 2020 0.5800 0.6000 0.5160 0.5200 201,800 -0.01(-1.89%)
Apr 30, 2020 0.4400 0.6459 0.4101 0.5300 872,730 +0.09(+20.45%)
Apr 29, 2020 0.4200 0.4500 0.4100 0.4400 192,015 +0.02(+4.17%)
Apr 28, 2020 0.4400 0.4500 0.3600 0.4224 226,976 +0.03(+8.31%)
Apr 27, 2020 0.3400 0.4300 0.3400 0.3900 480,849 +0.05(+14.64%)
Apr 24, 2020 0.3650 0.3650 0.3200 0.3402 125,500 -0.02(-5.50%)
Apr 23, 2020 0.3400 0.3600 0.3400 0.3600 199,185 +0.00(+0.45%)
Apr 22, 2020 0.3800 0.3800 0.3520 0.3584 161,205 -0.02(-5.68%)
Apr 21, 2020 0.3800 0.4000 0.3500 0.3800 158,760 +0.01(+2.70%)
Apr 20, 2020 0.2734 0.3800 0.2600 0.3700 367,311 +0.07(+23.33%)
Apr 17, 2020 0.2623 0.3810 0.2475 0.3000 605,900 +0.05(+20.00%)
Apr 16, 2020 0.2600 0.2600 0.2400 0.2500 115,214 -0.01(-3.06%)
Apr 15, 2020 0.2600 0.2625 0.2420 0.2579 168,306 -0.00(-0.85%)
Apr 14, 2020 0.2650 0.2650 0.2425 0.2601 173,123 +0.01(+4.04%)
Apr 13, 2020 0.2700 0.2700 0.2400 0.2500 342,188 -0.02(-6.37%)
Apr 09, 2020 0.2688 0.2800 0.2405 0.2670 361,800 +0.01(+2.69%)
Apr 08, 2020 0.3150 0.3164 0.2350 0.2600 1,000,026 -0.05(-16.13%)
Apr 07, 2020 0.2800 0.3300 0.2700 0.3100 676,820 +0.04(+14.81%)
Apr 06, 2020 0.2350 0.2799 0.2350 0.2700 106,779 +0.02(+5.88%)
Apr 03, 2020 0.2900 0.2900 0.2300 0.2550 157,200 +0.00(+0.00%)
Apr 02, 2020 0.2700 0.2780 0.2406 0.2550 99,052 -0.01(-2.71%)
Apr 01, 2020 0.2671 0.2900 0.2438 0.2621 175,100 -0.02(-6.39%)
Mar 31, 2020 0.2800 0.2900 0.2500 0.2800 114,540 +0.01(+3.70%)
Mar 30, 2020 0.3000 0.3000 0.2400 0.2700 198,017 -0.03(-9.30%)
Mar 27, 2020 0.2736 0.3036 0.2736 0.2977 95,400 +0.02(+8.53%)
Mar 26, 2020 0.2960 0.3000 0.2660 0.2743 179,211 -0.01(-2.04%)
Mar 25, 2020 0.2793 0.3000 0.2674 0.2800 109,156 +0.00(+0.00%)
Mar 24, 2020 0.2958 0.2970 0.2400 0.2800 71,982 +0.01(+5.22%)
Mar 23, 2020 0.2500 0.2719 0.2495 0.2661 83,491 +0.03(+10.88%)
Mar 20, 2020 0.2600 0.2700 0.2377 0.2400 125,800 -0.02(-7.34%)
Mar 19, 2020 0.2362 0.2700 0.1900 0.2590 453,465 +0.03(+15.11%)
Mar 18, 2020 0.2700 0.2700 0.2250 0.2250 174,053 -0.04(-13.46%)
Mar 17, 2020 0.2900 0.2900 0.2600 0.2600 144,137 -0.04(-12.16%)
Mar 16, 2020 0.3045 0.3490 0.2601 0.2960 204,724 +0.01(+2.07%)
Mar 13, 2020 0.3200 0.3300 0.2800 0.2900 114,800 +0.02(+6.77%)
Mar 12, 2020 0.3200 0.3599 0.2327 0.2716 259,183 -0.05(-16.43%)
Mar 11, 2020 0.3791 0.4078 0.3101 0.3250 274,128 -0.05(-12.19%)
Mar 10, 2020 0.3899 0.3999 0.3601 0.3701 73,438 -0.02(-5.08%)
Mar 09, 2020 0.3900 0.3991 0.3700 0.3899 121,470 -0.01(-2.52%)
Mar 06, 2020 0.4400 0.4500 0.3900 0.4000 290,200 -0.04(-9.09%)
Mar 05, 2020 0.4432 0.4739 0.4300 0.4400 57,231 -0.01(-2.22%)
Mar 04, 2020 0.4500 0.4600 0.4300 0.4500 86,687 +0.00(+0.00%)
Mar 03, 2020 0.4600 0.4600 0.4200 0.4500 65,004 +0.01(+2.97%)
Mar 02, 2020 0.4143 0.4592 0.4143 0.4370 204,229 +0.02(+4.05%)
Feb 28, 2020 0.4137 0.4200 0.4050 0.4200 67,200 +0.00(+0.96%)
Feb 27, 2020 0.4400 0.4449 0.4050 0.4160 211,109 -0.03(-6.52%)
Feb 26, 2020 0.4700 0.4911 0.4100 0.4450 150,270 -0.03(-5.38%)
Feb 25, 2020 0.4998 0.5280 0.4700 0.4703 179,543 -0.03(-5.94%)
Feb 24, 2020 0.5000 0.5100 0.4800 0.5000 88,737 -0.01(-0.99%)
Feb 21, 2020 0.5203 0.5280 0.5000 0.5050 86,500 -0.02(-2.98%)
Feb 20, 2020 0.5064 0.5350 0.5000 0.5205 169,006 +0.02(+3.07%)
Feb 19, 2020 0.5378 0.5558 0.5000 0.5050 308,880 -0.04(-6.48%)
Feb 18, 2020 0.5600 0.5640 0.5398 0.5400 341,305 -0.00(-0.02%)
Feb 14, 2020 0.5401 0.5610 0.5400 0.5401 144,100 -0.01(-1.80%)
Feb 13, 2020 0.5539 0.5661 0.5500 0.5500 235,258 -0.00(-0.70%)
Feb 12, 2020 0.5400 0.5700 0.5400 0.5539 200,708 +0.02(+4.51%)
Feb 11, 2020 0.5675 0.5795 0.5000 0.5300 715,232 -0.03(-5.36%)
Feb 10, 2020 0.5200 0.5900 0.4900 0.5600 1,019,679 +0.07(+13.82%)
Feb 07, 2020 0.4600 0.5000 0.4401 0.4920 636,100 +0.04(+9.33%)
Feb 06, 2020 0.4300 0.4600 0.4200 0.4500 860,859 +0.04(+9.17%)
Feb 05, 2020 0.3800 0.4300 0.3800 0.4122 388,065 +0.02(+5.75%)
Feb 04, 2020 0.3910 0.4096 0.3800 0.3898 378,473 -0.00(-0.05%)
Feb 03, 2020 0.4000 0.4100 0.3800 0.3900 291,886 -0.02(-4.81%)
Jan 31, 2020 0.4400 0.4400 0.4000 0.4097 248,600 -0.00(-0.80%)
Jan 30, 2020 0.4200 0.4300 0.4059 0.4130 129,355 -0.01(-1.67%)
Jan 29, 2020 0.4300 0.4394 0.4106 0.4200 210,760 +0.00(+0.00%)
Jan 28, 2020 0.4200 0.4300 0.4100 0.4200 189,644 +0.00(+0.00%)
Jan 27, 2020 0.4153 0.4300 0.4030 0.4200 299,714 +0.01(+1.20%)
Jan 24, 2020 0.4600 0.4600 0.4000 0.4150 830,500 -0.03(-6.17%)
Jan 23, 2020 0.4379 0.4690 0.4100 0.4423 1,927,367 +0.02(+4.81%)
Jan 22, 2020 0.4000 0.4385 0.3900 0.4220 1,245,433 +0.02(+6.08%)
Jan 21, 2020 0.4040 0.4300 0.3800 0.3978 696,467 -0.00(-1.22%)
Jan 17, 2020 0.4180 0.4180 0.3950 0.4027 666,700 -0.01(-1.78%)
Jan 16, 2020 0.4200 0.4400 0.4000 0.4100 935,503 +0.01(+2.63%)
Jan 15, 2020 0.4057 0.4227 0.3980 0.3995 510,628 -0.01(-1.60%)
Jan 14, 2020 0.4250 0.4400 0.4052 0.4060 415,117 -0.01(-3.33%)
Jan 13, 2020 0.4400 0.4574 0.4100 0.4200 355,745 -0.03(-7.65%)
Jan 10, 2020 0.4600 0.4748 0.4454 0.4548 327,100 -0.01(-1.13%)
Jan 09, 2020 0.4700 0.4900 0.4300 0.4600 650,788 -0.00(-0.86%)
Jan 08, 2020 0.4476 0.4800 0.4300 0.4640 1,369,796 +0.02(+3.41%)
Jan 07, 2020 0.4474 0.4529 0.4200 0.4487 96,871 +0.03(+6.83%)
Jan 06, 2020 0.4000 0.4550 0.3950 0.4200 569,353 +0.01(+3.19%)
Jan 03, 2020 0.4220 0.4400 0.4000 0.4070 740,300 -0.01(-3.10%)
Jan 02, 2020 0.4386 0.4400 0.4088 0.4200 468,430 -0.01(-1.39%)
Dec 31, 2019 0.4267 0.4600 0.4000 0.4259 540,300 -0.00(-0.95%)
Dec 30, 2019 0.4400 0.4700 0.4200 0.4300 765,205 -0.00(-0.30%)
Dec 27, 2019 0.4200 0.4599 0.4100 0.4313 957,600 -0.01(-2.53%)
Dec 26, 2019 0.4400 0.4531 0.4300 0.4425 242,888 +0.00(+0.59%)
Dec 24, 2019 0.4500 0.4900 0.4340 0.4399 336,200 -0.03(-5.98%)
Dec 23, 2019 0.4600 0.5000 0.4600 0.4679 315,078 -0.02(-3.53%)
Dec 20, 2019 0.5300 0.5300 0.4508 0.4850 1,432,900 -0.02(-3.00%)
Dec 19, 2019 0.5000 0.5600 0.4801 0.5000 203,852 +0.00(+0.91%)
Dec 18, 2019 0.4000 0.5602 0.4000 0.4955 742,252 +0.10(+23.78%)
Dec 17, 2019 0.4005 0.4400 0.3900 0.4003 5,731,254 -0.02(-4.96%)
Dec 16, 2019 0.4200 0.4600 0.3900 0.4212 659,044 -0.05(-10.36%)
Dec 13, 2019 0.5092 0.5092 0.4041 0.4699 303,700 -0.01(-2.63%)
Dec 12, 2019 0.5000 0.5400 0.4801 0.4826 246,141 -0.03(-6.29%)
Dec 11, 2019 0.5943 0.5943 0.5100 0.5150 1,009,092 -0.08(-13.45%)
Dec 10, 2019 0.6061 0.6225 0.5800 0.5950 212,952 -0.02(-2.46%)
Dec 09, 2019 0.6000 0.6300 0.6000 0.6100 105,490 +0.00(+0.00%)
Dec 06, 2019 0.6200 0.6551 0.6015 0.6100 142,300 -0.01(-1.96%)
Dec 05, 2019 0.6600 0.6600 0.6000 0.6222 44,468 -0.02(-2.87%)
Dec 04, 2019 0.6126 0.6900 0.6101 0.6406 157,168 +0.03(+5.09%)
Dec 03, 2019 0.5900 0.6200 0.5500 0.6096 170,888 +0.03(+6.02%)
Dec 02, 2019 0.6047 0.6200 0.5680 0.5750 65,093 -0.03(-4.97%)
Nov 29, 2019 0.5900 0.6100 0.5585 0.6051 57,800 +0.02(+3.44%)
Nov 27, 2019 0.6199 0.6199 0.5700 0.5850 111,600 -0.01(-1.27%)
Nov 26, 2019 0.5999 0.6200 0.5900 0.5925 21,463 -0.00(-0.75%)
Nov 25, 2019 0.6200 0.6300 0.5870 0.5970 152,947 -0.02(-3.97%)
Nov 22, 2019 0.6396 0.6400 0.6120 0.6217 17,500 -0.02(-2.66%)
Nov 21, 2019 0.6200 0.6400 0.6100 0.6387 46,669 +0.02(+3.00%)
Nov 20, 2019 0.6202 0.6400 0.6201 0.6201 57,685 +0.01(+1.13%)
Nov 19, 2019 0.6200 0.6320 0.6073 0.6132 52,858 -0.01(-2.09%)
Nov 18, 2019 0.6100 0.6400 0.6100 0.6263 63,109 +0.01(+0.84%)
Nov 15, 2019 0.6353 0.6353 0.6150 0.6211 100,200 -0.01(-1.41%)
Nov 14, 2019 0.6345 0.6400 0.6131 0.6300 83,224 +0.01(+1.22%)
Nov 13, 2019 0.6400 0.6400 0.6163 0.6224 113,908 +0.01(+1.19%)
Nov 12, 2019 0.6200 0.6600 0.6151 0.6151 32,686 -0.01(-0.81%)
Nov 11, 2019 0.6600 0.6600 0.6185 0.6201 47,627 -0.03(-4.01%)
Nov 08, 2019 0.6547 0.6900 0.6400 0.6460 81,900 -0.01(-2.12%)
Nov 07, 2019 0.6811 0.6850 0.6400 0.6600 58,133 -0.01(-1.49%)
Nov 06, 2019 0.6500 0.6800 0.6400 0.6700 67,921 +0.00(+0.37%)
Nov 05, 2019 0.6780 0.7000 0.6400 0.6675 88,550 -0.00(-0.37%)
Nov 04, 2019 0.6800 0.7000 0.6400 0.6700 188,330 -0.01(-1.02%)
Nov 01, 2019 0.6300 0.6800 0.6011 0.6769 219,000 +0.05(+7.62%)
Oct 31, 2019 0.6300 0.6400 0.6049 0.6290 68,263 +0.01(+1.48%)
Oct 30, 2019 0.6000 0.6600 0.5900 0.6198 166,884 +0.04(+6.46%)
Oct 29, 2019 0.6400 0.6800 0.5800 0.5822 102,687 -0.02(-3.13%)
Oct 28, 2019 0.5615 0.6231 0.5615 0.6010 180,783 +0.04(+7.32%)
Oct 25, 2019 0.6100 0.6200 0.5020 0.5600 505,900 -0.05(-8.20%)
Oct 24, 2019 0.6500 0.6852 0.6074 0.6100 245,164 -0.04(-6.64%)
Oct 23, 2019 0.6943 0.6943 0.6500 0.6534 135,288 -0.02(-3.54%)
Oct 22, 2019 0.7280 0.7280 0.6750 0.6774 81,131 +0.00(+0.36%)
Oct 21, 2019 0.8000 0.8000 0.6750 0.6750 293,694 -0.12(-14.65%)
Oct 18, 2019 0.6922 0.9500 0.6700 0.7909 795,500 +0.09(+12.99%)
Oct 17, 2019 0.7200 0.7200 0.6800 0.7000 55,047 +0.01(+1.45%)
Oct 16, 2019 0.6800 0.7400 0.6612 0.6900 215,966 -0.01(-0.98%)
Oct 15, 2019 0.7400 0.7500 0.6811 0.6968 119,109 -0.02(-3.22%)
Oct 14, 2019 0.7600 0.8000 0.6800 0.7200 135,409 -0.04(-5.26%)
Oct 11, 2019 0.7461 0.7601 0.7100 0.7600 90,300 +0.03(+3.90%)
Oct 10, 2019 0.7450 0.7799 0.7050 0.7315 49,303 -0.01(-1.15%)
Oct 09, 2019 0.7900 0.8600 0.7300 0.7400 126,452 -0.05(-6.33%)
Oct 08, 2019 0.8000 0.8280 0.7900 0.7900 51,999 -0.01(-1.25%)
Oct 07, 2019 0.8000 0.8199 0.8000 0.8000 182,349 +0.00(+0.34%)
Oct 04, 2019 0.8000 0.8399 0.7800 0.7973 78,100 -0.03(-3.56%)
Oct 03, 2019 0.8500 0.8600 0.6800 0.8267 644,712 -0.05(-6.16%)
Oct 02, 2019 0.9500 0.9800 0.8600 0.8810 240,531 -0.06(-6.28%)
Oct 01, 2019 0.9500 0.9800 0.8800 0.9400 127,546 -0.01(-1.03%)
Sep 30, 2019 0.9600 0.9730 0.9180 0.9498 72,428 -0.01(-0.54%)
Sep 27, 2019 0.9850 0.9850 0.9522 0.9550 56,700 -0.02(-2.14%)
Sep 26, 2019 0.9800 0.9899 0.9580 0.9759 76,769 +0.02(+1.64%)
Sep 25, 2019 0.9742 0.9950 0.9501 0.9602 160,504 -0.00(-0.46%)
Sep 24, 2019 0.9660 1.000 0.9400 0.9646 95,466 +0.00(+0.48%)
Sep 23, 2019 0.9300 0.9800 0.9300 0.9600 100,856 +0.00(+0.00%)
Sep 20, 2019 0.9658 0.9951 0.8410 0.9600 355,700 -0.01(-1.03%)
Sep 19, 2019 0.9400 0.9990 0.9400 0.9700 93,137 +0.01(+1.04%)
Sep 18, 2019 0.9900 1.014 0.9500 0.9600 216,809 -0.04(-4.00%)
Sep 17, 2019 1.010 1.020 0.9700 1.000 229,369 -0.01(-0.99%)
Sep 16, 2019 0.9900 1.050 0.9900 1.010 102,666 +0.01(+1.00%)
Sep 13, 2019 1.040 1.090 0.9744 1.000 400,900 -0.04(-3.85%)
Sep 12, 2019 1.080 1.090 1.020 1.040 156,618 -0.05(-4.59%)
Sep 11, 2019 1.070 1.090 1.020 1.090 404,614 +0.08(+7.92%)
Sep 10, 2019 1.020 1.050 1.000 1.010 307,261 -0.03(-2.88%)
Sep 09, 2019 1.020 1.050 0.9932 1.040 280,295 +0.03(+2.97%)
Sep 06, 2019 0.9700 1.050 0.9150 1.010 229,500 +0.06(+6.14%)
Sep 05, 2019 1.070 1.080 0.9500 0.9516 531,660 -0.12(-11.07%)
Sep 04, 2019 1.020 1.090 1.000 1.070 912,016 +0.05(+4.90%)
Sep 03, 2019 0.9700 1.050 0.8800 1.020 1,258,402 +0.08(+7.94%)
Aug 30, 2019 0.7900 0.9500 0.7800 0.9450 1,263,300 +0.15(+19.62%)
Aug 29, 2019 0.7100 0.8000 0.6900 0.7900 1,300,514 +0.09(+13.12%)
Aug 28, 2019 0.6921 0.7090 0.6921 0.6984 306,578 +0.01(+1.06%)
Aug 27, 2019 0.7051 0.7102 0.6900 0.6911 210,494 -0.01(-1.27%)
Aug 26, 2019 0.7000 0.7100 0.6901 0.7000 214,767 +0.01(+1.43%)
Aug 23, 2019 0.7000 0.7050 0.6901 0.6901 259,100 -0.01(-1.41%)
Aug 22, 2019 0.7000 0.7100 0.6800 0.7000 403,629 -0.00(-0.48%)
Aug 21, 2019 0.7054 0.7100 0.6850 0.7034 223,486 +0.00(+0.49%)
Aug 20, 2019 0.6900 0.7100 0.6800 0.7000 338,518 +0.01(+1.45%)
Aug 19, 2019 0.7066 0.7100 0.6635 0.6900 165,508 -0.01(-0.81%)
Aug 16, 2019 0.6904 0.7100 0.6904 0.6956 283,900 +0.01(+1.55%)
Aug 15, 2019 0.6959 0.7100 0.6850 0.6850 187,473 -0.00(-0.72%)
Aug 14, 2019 0.7100 0.7100 0.6750 0.6900 612,507 -0.00(-0.62%)
Aug 13, 2019 0.6702 0.7055 0.6702 0.6943 400,277 +0.01(+1.73%)
Aug 12, 2019 0.6700 0.7070 0.6650 0.6825 105,828 +0.02(+3.39%)
Aug 09, 2019 0.6854 0.7000 0.6400 0.6601 176,500 -0.02(-3.27%)
Aug 08, 2019 0.7050 0.7050 0.6800 0.6824 211,568 -0.02(-2.51%)
Aug 07, 2019 0.6500 0.7000 0.6250 0.7000 180,314 +0.03(+4.32%)
Aug 06, 2019 0.6980 0.7000 0.6500 0.6710 170,856 -0.01(-1.03%)
Aug 05, 2019 0.6950 0.6950 0.6500 0.6780 210,777 -0.00(-0.26%)
Aug 02, 2019 0.6533 0.6950 0.6400 0.6798 134,800 +0.03(+4.58%)
Aug 01, 2019 0.6800 0.6934 0.6500 0.6500 115,692 +0.00(+0.00%)
Jul 31, 2019 0.6650 0.6769 0.6500 0.6500 90,789 -0.01(-1.60%)
Jul 30, 2019 0.6900 0.6998 0.6241 0.6606 232,309 -0.02(-2.85%)
Jul 29, 2019 0.6900 0.7100 0.6800 0.6800 144,130 -0.02(-2.72%)
Jul 26, 2019 0.7200 0.7200 0.6900 0.6990 101,500 +0.01(+1.23%)
Jul 25, 2019 0.7200 0.7293 0.6900 0.6905 153,814 +0.00(+0.07%)
Jul 24, 2019 0.6815 0.7126 0.6700 0.6900 200,855 +0.02(+2.99%)
Jul 23, 2019 0.7100 0.7400 0.6650 0.6700 263,379 +0.01(+1.16%)
Jul 22, 2019 0.6810 0.6902 0.6160 0.6623 261,186 -0.01(-1.97%)
Jul 19, 2019 0.7000 0.7300 0.6700 0.6756 290,600 -0.02(-3.49%)
Jul 18, 2019 0.6800 0.7209 0.6400 0.7000 272,921 +0.02(+3.70%)
Jul 17, 2019 0.7100 0.7400 0.6750 0.6750 251,493 -0.02(-3.52%)
Jul 16, 2019 0.6600 0.7200 0.6500 0.6996 371,942 +0.06(+8.97%)
Jul 15, 2019 0.6700 0.6820 0.6100 0.6420 152,716 -0.03(-3.98%)
Jul 12, 2019 0.7010 0.7199 0.6620 0.6686 141,200 -0.05(-7.14%)
Jul 11, 2019 0.6901 0.7200 0.6901 0.7200 214,640 +0.02(+2.19%)
Jul 10, 2019 0.7200 0.7200 0.6800 0.7046 257,360 -0.01(-0.76%)
Jul 09, 2019 0.7200 0.7300 0.6700 0.7100 241,978 -0.01(-0.88%)
Jul 08, 2019 0.7400 0.7500 0.6901 0.7163 529,614 -0.00(-0.50%)
Jul 05, 2019 0.7034 0.7199 0.6640 0.7199 326,700 +0.02(+3.58%)
Jul 03, 2019 0.6610 0.6950 0.6600 0.6950 149,300 +0.02(+3.73%)
Jul 02, 2019 0.6565 0.6875 0.6500 0.6700 327,272 +0.02(+3.08%)
Jul 01, 2019 0.6800 0.6800 0.6500 0.6500 340,084 +0.02(+3.16%)
Jun 28, 2019 0.6841 0.6900 0.5751 0.6301 4,479,000 +0.01(+1.53%)
Jun 27, 2019 0.6500 0.6913 0.6094 0.6206 342,313 +0.00(+0.10%)
Jun 26, 2019 0.6400 0.6795 0.6200 0.6200 347,946 +0.02(+3.33%)
Jun 25, 2019 0.5636 0.6600 0.5625 0.6000 428,809 +0.04(+6.46%)
Jun 24, 2019 0.6467 0.6499 0.5600 0.5636 257,817 -0.09(-13.28%)
Jun 21, 2019 0.7100 0.7200 0.6201 0.6499 352,100 -0.04(-5.81%)
Jun 20, 2019 0.6500 0.6900 0.6200 0.6900 460,906 +0.07(+11.29%)
Jun 19, 2019 0.4800 0.6700 0.4600 0.6200 656,023 +0.13(+26.53%)
Jun 18, 2019 0.4500 0.4900 0.4300 0.4900 473,004 +0.06(+13.90%)
Jun 17, 2019 0.5600 0.5651 0.4170 0.4302 1,063,372 -0.12(-21.72%)
Jun 14, 2019 0.5900 0.5900 0.5400 0.5496 204,400 -0.01(-2.08%)
Jun 13, 2019 0.5700 0.5900 0.5506 0.5613 173,094 +0.01(+1.96%)
Jun 12, 2019 0.6300 0.6800 0.5498 0.5505 617,755 -0.07(-11.05%)
Jun 11, 2019 0.5503 0.6190 0.5503 0.6189 187,727 +0.07(+13.06%)
Jun 10, 2019 0.6415 0.6537 0.5400 0.5474 457,331 -0.09(-13.97%)
Jun 07, 2019 0.6633 0.6633 0.6049 0.6363 254,500 -0.02(-3.59%)
Jun 06, 2019 0.6800 0.6896 0.6504 0.6600 134,251 -0.01(-0.86%)
Jun 05, 2019 0.6800 0.7200 0.6599 0.6657 103,822 -0.02(-2.33%)
Jun 04, 2019 0.7176 0.7396 0.6500 0.6816 689,352 -0.02(-3.21%)
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.