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

Dare Bioscience Inc (NQ: DARE )

0.4100 -0.0206 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2020 1.050 1.060 1.040 1.050 160,400 +0.01(+0.91%)
May 28, 2020 1.030 1.060 1.030 1.040 148,143 +0.00(+0.00%)
May 27, 2020 1.050 1.080 1.030 1.040 298,506 +0.00(+0.00%)
May 26, 2020 1.040 1.110 1.040 1.040 374,231 -0.01(-0.95%)
May 22, 2020 1.030 1.050 1.030 1.050 139,000 +0.02(+1.94%)
May 21, 2020 1.050 1.070 1.030 1.030 213,517 -0.02(-1.90%)
May 20, 2020 1.040 1.080 1.040 1.050 170,779 -0.02(-1.87%)
May 19, 2020 1.040 1.070 1.040 1.070 137,141 +0.02(+1.90%)
May 18, 2020 1.020 1.050 1.000 1.050 200,741 +0.03(+2.94%)
May 15, 2020 1.050 1.050 1.010 1.020 350,400 -0.03(-2.86%)
May 14, 2020 1.080 1.090 1.040 1.050 439,353 +0.00(+0.00%)
May 13, 2020 1.110 1.150 1.040 1.050 362,539 -0.04(-3.67%)
May 12, 2020 1.110 1.130 1.080 1.090 345,191 +0.01(+0.93%)
May 11, 2020 1.120 1.140 1.080 1.080 366,953 -0.02(-1.82%)
May 08, 2020 1.100 1.140 1.090 1.100 383,300 +0.01(+0.92%)
May 07, 2020 1.050 1.090 1.030 1.090 123,452 +0.05(+4.81%)
May 06, 2020 1.070 1.080 1.040 1.040 368,767 -0.04(-3.70%)
May 05, 2020 1.080 1.100 1.060 1.080 398,515 -0.02(-1.82%)
May 04, 2020 1.100 1.100 1.050 1.100 328,386 +0.01(+0.92%)
May 01, 2020 1.080 1.120 1.050 1.090 533,000 -0.02(-1.80%)
Apr 30, 2020 1.180 1.180 1.070 1.110 1,752,701 +0.02(+1.83%)
Apr 29, 2020 1.130 1.150 1.070 1.090 740,510 +0.01(+0.93%)
Apr 28, 2020 1.240 1.270 1.070 1.080 3,516,604 +0.03(+2.86%)
Apr 27, 2020 1.070 1.080 1.030 1.050 662,573 +0.02(+1.45%)
Apr 24, 2020 1.060 1.060 1.020 1.035 92,200 -0.01(-0.48%)
Apr 23, 2020 1.030 1.100 1.020 1.040 249,210 +0.02(+1.97%)
Apr 22, 2020 1.010 1.030 0.9700 1.020 88,149 +0.01(+0.98%)
Apr 21, 2020 1.010 1.050 0.9700 1.010 177,097 -0.01(-0.83%)
Apr 20, 2020 1.030 1.090 1.010 1.018 181,769 -0.01(-1.12%)
Apr 17, 2020 1.050 1.058 1.020 1.030 92,700 -0.02(-1.90%)
Apr 16, 2020 1.030 1.090 1.020 1.050 177,630 +0.01(+0.96%)
Apr 15, 2020 1.050 1.050 0.9600 1.040 168,084 +0.02(+1.96%)
Apr 14, 2020 0.9500 1.040 0.9300 1.020 314,811 +0.11(+11.96%)
Apr 13, 2020 0.9000 0.9450 0.9000 0.9110 82,671 +0.01(+1.22%)
Apr 09, 2020 0.8623 0.9199 0.8400 0.9000 82,100 +0.02(+2.27%)
Apr 08, 2020 0.8600 0.8800 0.8500 0.8800 87,465 +0.03(+3.58%)
Apr 07, 2020 0.8600 0.8800 0.8400 0.8496 137,936 +0.01(+0.96%)
Apr 06, 2020 0.8600 0.8900 0.8350 0.8415 72,736 -0.00(-0.11%)
Apr 03, 2020 0.8700 0.8845 0.8250 0.8424 54,300 -0.01(-0.89%)
Apr 02, 2020 0.8488 0.8790 0.8451 0.8500 83,327 +0.00(+0.00%)
Apr 01, 2020 0.8500 0.8699 0.8270 0.8500 167,140 +0.00(+0.00%)
Mar 31, 2020 0.8841 0.8841 0.8500 0.8500 200,481 -0.04(-4.49%)
Mar 30, 2020 0.9000 0.9500 0.8500 0.8900 322,733 -0.03(-3.26%)
Mar 27, 2020 0.9300 0.9300 0.8800 0.9200 116,900 -0.01(-1.08%)
Mar 26, 2020 0.8900 0.9700 0.8300 0.9300 233,807 +0.08(+9.41%)
Mar 25, 2020 0.8286 0.8790 0.8042 0.8500 309,061 +0.04(+4.90%)
Mar 24, 2020 0.8800 0.8800 0.8000 0.8103 139,581 +0.02(+2.40%)
Mar 23, 2020 0.8100 0.8499 0.7800 0.7913 71,966 -0.03(-3.78%)
Mar 20, 2020 0.8300 0.8800 0.8001 0.8224 218,200 +0.00(+0.29%)
Mar 19, 2020 0.7900 0.8500 0.7500 0.8200 275,881 +0.02(+2.50%)
Mar 18, 2020 0.8100 0.8800 0.7500 0.8000 286,537 -0.02(-2.44%)
Mar 17, 2020 0.8500 0.9000 0.8200 0.8200 241,519 -0.03(-3.53%)
Mar 16, 2020 0.8800 0.9040 0.8400 0.8500 259,224 -0.07(-7.61%)
Mar 13, 2020 0.9500 1.000 0.9000 0.9200 367,400 +0.02(+2.22%)
Mar 12, 2020 0.8500 0.9800 0.8500 0.9000 729,752 -0.11(-10.89%)
Mar 11, 2020 0.9900 1.050 0.9700 1.010 668,677 -0.07(-6.48%)
Mar 10, 2020 1.150 1.180 1.030 1.080 1,008,890 +0.06(+5.88%)
Mar 09, 2020 1.000 1.150 0.9700 1.020 664,569 -0.01(-0.97%)
Mar 06, 2020 1.090 1.090 1.000 1.030 448,700 -0.03(-2.83%)
Mar 05, 2020 1.120 1.160 1.030 1.060 569,884 -0.10(-8.62%)
Mar 04, 2020 1.140 1.210 1.126 1.160 206,482 +0.02(+1.75%)
Mar 03, 2020 1.150 1.190 1.100 1.140 187,082 +0.00(+0.00%)
Mar 02, 2020 1.110 1.170 1.080 1.140 253,635 +0.05(+4.59%)
Feb 28, 2020 1.080 1.170 1.080 1.090 651,500 -0.08(-6.84%)
Feb 27, 2020 1.150 1.240 1.110 1.170 450,479 -0.02(-1.68%)
Feb 26, 2020 1.250 1.280 1.180 1.190 393,144 -0.09(-7.03%)
Feb 25, 2020 1.370 1.440 1.230 1.280 782,679 -0.09(-6.57%)
Feb 24, 2020 1.170 1.440 1.140 1.370 1,368,585 +0.19(+16.10%)
Feb 21, 2020 1.160 1.200 1.110 1.180 364,600 +0.01(+0.85%)
Feb 20, 2020 1.240 1.250 1.140 1.170 640,088 -0.07(-5.65%)
Feb 19, 2020 1.240 1.280 1.200 1.240 348,334 +0.00(+0.05%)
Feb 18, 2020 1.270 1.280 1.210 1.239 407,716 -0.04(-3.17%)
Feb 14, 2020 1.240 1.300 1.240 1.280 304,300 +0.04(+3.23%)
Feb 13, 2020 1.220 1.269 1.220 1.240 272,388 -0.03(-2.36%)
Feb 12, 2020 1.240 1.300 1.220 1.270 362,712 +0.02(+1.60%)
Feb 11, 2020 1.250 1.330 1.220 1.250 370,770 -0.03(-2.34%)
Feb 10, 2020 1.220 1.400 1.200 1.280 438,270 +0.03(+2.40%)
Feb 07, 2020 1.320 1.380 1.240 1.250 783,100 -0.06(-4.58%)
Feb 06, 2020 1.200 1.380 1.200 1.310 1,039,269 +0.11(+9.17%)
Feb 05, 2020 1.160 1.230 1.160 1.200 410,039 +0.05(+4.35%)
Feb 04, 2020 1.140 1.230 1.140 1.150 416,150 +0.03(+2.68%)
Feb 03, 2020 1.120 1.140 1.050 1.120 569,082 -0.00(-0.01%)
Jan 31, 2020 1.100 1.130 1.070 1.120 412,000 -0.01(-0.88%)
Jan 30, 2020 1.180 1.190 1.090 1.130 1,016,953 -0.05(-4.24%)
Jan 29, 2020 1.250 1.250 1.160 1.180 731,874 -0.10(-7.81%)
Jan 28, 2020 1.200 1.340 1.180 1.280 936,142 +0.04(+3.23%)
Jan 27, 2020 1.200 1.260 1.150 1.240 1,111,203 -0.03(-2.36%)
Jan 24, 2020 1.360 1.385 1.250 1.270 1,211,400 -0.11(-7.97%)
Jan 23, 2020 1.500 1.550 1.330 1.380 2,720,379 -0.32(-18.82%)
Jan 22, 2020 1.680 1.780 1.630 1.700 3,497,946 +0.04(+2.41%)
Jan 21, 2020 1.720 1.740 1.630 1.660 1,890,443 +0.00(+0.00%)
Jan 17, 2020 1.650 1.680 1.620 1.660 2,189,800 +0.04(+2.47%)
Jan 16, 2020 1.720 1.720 1.590 1.620 3,095,325 +0.07(+4.52%)
Jan 15, 2020 1.450 1.690 1.300 1.550 5,003,188 +0.18(+13.14%)
Jan 14, 2020 1.520 1.530 1.220 1.370 6,878,809 -0.28(-16.97%)
Jan 13, 2020 1.600 2.220 1.500 1.650 58,766,236 +0.81(+96.92%)
Jan 10, 2020 0.8100 0.8400 0.8091 0.8379 50,600 -0.00(-0.25%)
Jan 09, 2020 0.8350 0.8400 0.8112 0.8400 65,730 +0.00(+0.00%)
Jan 08, 2020 0.8000 0.8500 0.8000 0.8400 102,164 +0.01(+1.39%)
Jan 07, 2020 0.8324 0.8400 0.8000 0.8285 66,948 -0.00(-0.58%)
Jan 06, 2020 0.8400 0.8400 0.8112 0.8333 64,640 +0.01(+1.13%)
Jan 03, 2020 0.8179 0.8450 0.8111 0.8240 68,400 -0.02(-2.49%)
Jan 02, 2020 0.8119 0.8300 0.8100 0.8450 50,795 +0.03(+3.05%)
Dec 31, 2019 0.8250 0.8750 0.8100 0.8200 140,800 -0.01(-0.61%)
Dec 30, 2019 0.8200 0.8671 0.8100 0.8250 99,208 +0.01(+0.61%)
Dec 27, 2019 0.8100 0.8710 0.8100 0.8200 206,700 -0.04(-4.65%)
Dec 26, 2019 0.8600 0.8800 0.8100 0.8600 137,652 -0.01(-1.65%)
Dec 24, 2019 0.8800 0.8874 0.8600 0.8744 114,000 -0.00(-0.07%)
Dec 23, 2019 0.8395 0.8899 0.8363 0.8750 185,381 +0.04(+4.24%)
Dec 20, 2019 0.8543 0.8622 0.8200 0.8394 82,400 -0.03(-3.52%)
Dec 19, 2019 0.8581 0.8700 0.8102 0.8700 172,735 +0.01(+1.66%)
Dec 18, 2019 0.8900 0.9000 0.8100 0.8558 409,284 +0.04(+4.39%)
Dec 17, 2019 0.8050 0.8249 0.8000 0.8198 46,652 +0.00(+0.16%)
Dec 16, 2019 0.8100 0.8300 0.8064 0.8185 55,577 +0.00(+0.48%)
Dec 13, 2019 0.8022 0.8150 0.7900 0.8146 79,300 +0.00(+0.57%)
Dec 12, 2019 0.8550 0.8650 0.8000 0.8100 146,406 -0.02(-2.41%)
Dec 11, 2019 0.8400 0.8799 0.8011 0.8300 250,587 +0.01(+1.24%)
Dec 10, 2019 0.8100 0.8299 0.8000 0.8198 83,144 -0.00(-0.02%)
Dec 09, 2019 0.8199 0.8400 0.8003 0.8200 70,644 +0.01(+1.23%)
Dec 06, 2019 0.8200 0.8400 0.8000 0.8100 104,600 -0.00(-0.61%)
Dec 05, 2019 0.8135 0.8389 0.8100 0.8150 54,627 +0.00(+0.60%)
Dec 04, 2019 0.8199 0.8408 0.8000 0.8101 147,452 +0.01(+1.26%)
Dec 03, 2019 0.8000 0.8300 0.8000 0.8000 54,540 -0.00(-0.07%)
Dec 02, 2019 0.8000 0.8300 0.8000 0.8006 210,569 -0.01(-1.16%)
Nov 29, 2019 0.7701 0.8300 0.7701 0.8100 79,600 +0.01(+1.84%)
Nov 27, 2019 0.8200 0.8200 0.7900 0.7954 63,200 -0.01(-1.84%)
Nov 26, 2019 0.8000 0.8200 0.7938 0.8103 77,559 +0.02(+2.56%)
Nov 25, 2019 0.8195 0.8200 0.7900 0.7901 85,152 -0.03(-3.58%)
Nov 22, 2019 0.8000 0.8300 0.7841 0.8194 60,200 +0.02(+2.42%)
Nov 21, 2019 0.8000 0.8300 0.7900 0.8000 92,900 +0.01(+1.27%)
Nov 20, 2019 0.7600 0.8399 0.7600 0.7900 165,043 -0.03(-3.66%)
Nov 19, 2019 0.7700 0.8300 0.7500 0.8200 210,298 +0.06(+7.92%)
Nov 18, 2019 0.7800 0.7850 0.7500 0.7598 121,868 -0.00(-0.03%)
Nov 15, 2019 0.7700 0.7900 0.7400 0.7600 196,100 +0.01(+1.33%)
Nov 14, 2019 0.7700 0.7800 0.6902 0.7500 511,227 -0.04(-4.46%)
Nov 13, 2019 0.8180 0.8200 0.7512 0.7850 458,093 -0.04(-5.41%)
Nov 12, 2019 0.8977 0.9200 0.8212 0.8299 894,993 -0.07(-7.79%)
Nov 11, 2019 1.000 1.130 0.8600 0.9000 7,981,125 +0.07(+8.32%)
Nov 08, 2019 0.8073 0.8594 0.8029 0.8309 41,000 +0.01(+0.73%)
Nov 07, 2019 0.8700 0.8700 0.8100 0.8249 40,920 -0.02(-2.60%)
Nov 06, 2019 0.8383 0.8700 0.8200 0.8469 27,244 -0.10(-10.85%)
Nov 05, 2019 0.8400 0.8500 0.8200 0.9500 25,109 +0.12(+14.46%)
Nov 04, 2019 0.8100 0.8700 0.8100 0.8300 59,941 +0.02(+2.47%)
Nov 01, 2019 0.8400 0.8400 0.8004 0.8100 18,300 -0.00(-0.17%)
Oct 31, 2019 0.8290 0.8398 0.7901 0.8114 57,703 -0.03(-3.07%)
Oct 30, 2019 0.8303 0.8376 0.8032 0.8371 45,265 -0.00(-0.33%)
Oct 29, 2019 0.8430 0.8600 0.8129 0.8399 41,813 -0.02(-2.34%)
Oct 28, 2019 0.8500 0.8740 0.8241 0.8600 47,807 -0.02(-2.04%)
Oct 25, 2019 0.8700 0.8900 0.8129 0.8779 79,800 +0.01(+0.91%)
Oct 24, 2019 0.9000 0.9000 0.8600 0.8700 52,103 +0.01(+1.16%)
Oct 23, 2019 0.9300 0.9300 0.8401 0.8600 118,057 -0.00(-0.23%)
Oct 22, 2019 0.8700 0.9800 0.8500 0.8620 650,901 +0.01(+1.41%)
Oct 21, 2019 0.7900 0.8740 0.7800 0.8500 226,068 +0.04(+5.19%)
Oct 18, 2019 0.8050 0.8490 0.7900 0.8081 138,700 +0.03(+4.14%)
Oct 17, 2019 0.8050 0.8050 0.7700 0.7760 8,994 -0.02(-3.00%)
Oct 16, 2019 0.8000 0.8300 0.7700 0.8000 15,167 -0.00(-0.01%)
Oct 15, 2019 0.8200 0.8490 0.7730 0.8001 23,327 -0.02(-3.02%)
Oct 14, 2019 0.7264 0.8300 0.7210 0.8250 146,414 +0.10(+14.23%)
Oct 11, 2019 0.7500 0.7500 0.7181 0.7222 58,600 +0.00(+0.31%)
Oct 10, 2019 0.7100 0.7462 0.7100 0.7200 39,617 +0.01(+0.70%)
Oct 09, 2019 0.7310 0.7385 0.7030 0.7150 55,474 -0.02(-3.05%)
Oct 08, 2019 0.7400 0.7500 0.7213 0.7375 44,949 -0.01(-1.13%)
Oct 07, 2019 0.7770 0.7770 0.7451 0.7459 23,959 +0.01(+0.69%)
Oct 04, 2019 0.7620 0.8200 0.7400 0.7408 53,200 -0.02(-2.53%)
Oct 03, 2019 0.7600 0.7800 0.7500 0.7600 83,829 +0.01(+1.33%)
Oct 02, 2019 0.7575 0.7759 0.7500 0.7500 54,506 -0.01(-0.91%)
Oct 01, 2019 0.8100 0.8100 0.7511 0.7569 48,131 -0.02(-2.96%)
Sep 30, 2019 0.8200 0.8200 0.7600 0.7800 63,540 +0.00(+0.00%)
Sep 27, 2019 0.8200 0.8200 0.7796 0.7800 112,700 -0.03(-3.72%)
Sep 26, 2019 0.8200 0.8200 0.8000 0.8101 25,094 +0.00(+0.26%)
Sep 25, 2019 0.8040 0.8200 0.8040 0.8080 22,480 +0.00(+0.39%)
Sep 24, 2019 0.8600 0.8608 0.7873 0.8049 43,422 -0.05(-5.94%)
Sep 23, 2019 0.8500 0.8600 0.8200 0.8557 25,821 +0.01(+0.67%)
Sep 20, 2019 0.8300 0.8500 0.8200 0.8500 48,800 +0.03(+3.58%)
Sep 19, 2019 0.8652 0.8688 0.8201 0.8206 32,190 -0.03(-2.96%)
Sep 18, 2019 0.8294 0.8958 0.8201 0.8456 73,146 -0.02(-2.80%)
Sep 17, 2019 0.8800 0.8900 0.7900 0.8700 12,417 +0.00(+0.00%)
Sep 16, 2019 0.8700 0.8822 0.8301 0.8700 37,966 +0.01(+1.16%)
Sep 13, 2019 0.7960 0.8600 0.7830 0.8600 109,400 +0.07(+8.86%)
Sep 12, 2019 0.8300 0.8422 0.7820 0.7900 91,618 -0.02(-2.47%)
Sep 11, 2019 0.8000 0.8400 0.7800 0.8100 256,753 +0.01(+1.26%)
Sep 10, 2019 0.7900 0.8000 0.7800 0.7999 65,332 +0.02(+2.54%)
Sep 09, 2019 0.8000 0.8000 0.7704 0.7801 47,811 -0.02(-2.97%)
Sep 06, 2019 0.7700 0.8378 0.7700 0.8040 67,900 +0.01(+1.77%)
Sep 05, 2019 0.7900 0.8300 0.7645 0.7900 48,542 +0.00(+0.00%)
Sep 04, 2019 0.7800 0.8000 0.7600 0.7900 21,041 +0.00(+0.20%)
Sep 03, 2019 0.7800 0.7884 0.7630 0.7884 34,150 -0.01(-1.45%)
Aug 30, 2019 0.8000 0.8200 0.7701 0.8000 58,400 +0.00(+0.00%)
Aug 29, 2019 0.7537 0.8199 0.7537 0.8000 45,102 +0.02(+2.55%)
Aug 28, 2019 0.7670 0.7840 0.7640 0.7801 29,104 -0.01(-0.66%)
Aug 27, 2019 0.7700 0.7912 0.7622 0.7853 89,618 -0.01(-1.84%)
Aug 26, 2019 0.8600 0.8600 0.7520 0.8000 23,908 -0.02(-2.44%)
Aug 23, 2019 0.7960 0.8700 0.7960 0.8200 59,600 -0.01(-0.74%)
Aug 22, 2019 0.7737 0.9400 0.7540 0.8261 571,474 +0.04(+4.57%)
Aug 21, 2019 0.7800 0.8000 0.7500 0.7900 39,585 -0.01(-1.25%)
Aug 20, 2019 0.7900 0.8000 0.7900 0.8000 15,665 +0.01(+0.63%)
Aug 19, 2019 0.7800 0.7950 0.7622 0.7950 51,340 +0.03(+3.87%)
Aug 16, 2019 0.7561 0.7770 0.7511 0.7654 53,900 -0.01(-1.87%)
Aug 15, 2019 0.7500 0.7800 0.7400 0.7800 108,371 -0.02(-2.50%)
Aug 14, 2019 0.8100 0.8100 0.7500 0.8000 113,002 +0.00(+0.15%)
Aug 13, 2019 0.7900 0.7999 0.7500 0.7988 148,016 +0.02(+2.28%)
Aug 12, 2019 0.8100 0.8400 0.7499 0.7810 212,449 +0.03(+4.13%)
Aug 09, 2019 0.7700 0.7700 0.7401 0.7500 349,700 -0.02(-2.60%)
Aug 08, 2019 0.8200 0.9900 0.7600 0.7700 2,592,400 +0.03(+3.73%)
Aug 07, 2019 0.7699 0.7777 0.7213 0.7423 48,034 -0.00(-0.64%)
Aug 06, 2019 0.7602 0.7899 0.7400 0.7471 47,879 -0.01(-1.72%)
Aug 05, 2019 0.7947 0.7947 0.7500 0.7602 44,863 -0.03(-4.34%)
Aug 02, 2019 0.7600 0.8100 0.7501 0.7947 62,700 +0.03(+4.57%)
Aug 01, 2019 0.8100 0.8200 0.7600 0.7600 46,350 -0.01(-0.82%)
Jul 31, 2019 0.7663 0.8000 0.7600 0.7663 66,486 -0.02(-3.00%)
Jul 30, 2019 0.7500 0.8000 0.7500 0.7900 24,846 +0.03(+3.95%)
Jul 29, 2019 0.8100 0.8185 0.7600 0.7600 36,445 -0.04(-5.00%)
Jul 26, 2019 0.7710 0.8300 0.7710 0.8000 63,200 +0.03(+4.17%)
Jul 25, 2019 0.8000 0.8000 0.7600 0.7680 29,388 +0.02(+2.40%)
Jul 24, 2019 0.7501 0.7799 0.7500 0.7500 33,299 -0.01(-1.16%)
Jul 23, 2019 0.7900 0.7900 0.7500 0.7588 117,671 -0.03(-3.94%)
Jul 22, 2019 0.7920 0.8156 0.7800 0.7899 89,565 -0.01(-1.11%)
Jul 19, 2019 0.7900 0.8260 0.7900 0.7988 40,700 -0.00(-0.15%)
Jul 18, 2019 0.8300 0.8300 0.7900 0.8000 25,600 +0.00(+0.00%)
Jul 17, 2019 0.8000 0.8256 0.8000 0.8000 43,455 -0.01(-1.10%)
Jul 16, 2019 0.8090 0.8251 0.8000 0.8089 102,042 +0.01(+0.86%)
Jul 15, 2019 0.8000 0.8100 0.8000 0.8020 26,093 +0.00(+0.25%)
Jul 12, 2019 0.8389 0.8499 0.8000 0.8000 52,300 +0.00(+0.00%)
Jul 11, 2019 0.8500 0.8500 0.8000 0.8000 81,181 -0.03(-3.32%)
Jul 10, 2019 0.7900 0.8500 0.7801 0.8275 116,405 +0.04(+5.45%)
Jul 09, 2019 0.8100 0.8100 0.7800 0.7847 43,224 -0.00(-0.47%)
Jul 08, 2019 0.8100 0.8100 0.7800 0.7884 42,641 -0.02(-2.68%)
Jul 05, 2019 0.8100 0.8257 0.8003 0.8101 23,200 -0.02(-1.89%)
Jul 03, 2019 0.8100 0.8495 0.8096 0.8257 34,000 +0.01(+1.47%)
Jul 02, 2019 0.8200 0.8200 0.8096 0.8137 26,308 -0.00(-0.29%)
Jul 01, 2019 0.8350 0.8500 0.8029 0.8161 88,372 -0.03(-3.99%)
Jun 28, 2019 0.8599 0.8699 0.8500 0.8500 53,500 -0.01(-1.16%)
Jun 27, 2019 0.8200 0.8600 0.8100 0.8600 168,253 +0.05(+6.17%)
Jun 26, 2019 0.7823 0.8264 0.7823 0.8100 73,305 +0.02(+2.52%)
Jun 25, 2019 0.7603 0.8200 0.7603 0.7901 81,743 -0.02(-2.46%)
Jun 24, 2019 0.8500 0.8500 0.7500 0.8100 297,886 -0.02(-1.94%)
Jun 21, 2019 0.8490 0.8490 0.8260 0.8260 75,900 -0.01(-1.22%)
Jun 20, 2019 0.8700 0.8700 0.8300 0.8362 205,138 +0.01(+0.75%)
Jun 19, 2019 0.8700 0.8700 0.8300 0.8300 347,488 -0.03(-3.49%)
Jun 18, 2019 0.8750 0.9000 0.8500 0.8600 718,071 -0.05(-5.49%)
Jun 17, 2019 1.010 1.120 0.8700 0.9100 9,637,724 +0.01(+1.11%)
Jun 14, 2019 0.8700 0.9000 0.8614 0.9000 64,400 +0.00(+0.00%)
Jun 13, 2019 0.8600 0.9000 0.8400 0.9000 70,644 +0.04(+4.65%)
Jun 12, 2019 0.8623 0.8799 0.8520 0.8600 53,041 -0.02(-2.26%)
Jun 11, 2019 0.9100 0.9200 0.8600 0.8799 55,687 +0.01(+1.14%)
Jun 10, 2019 0.8800 0.9000 0.8700 0.8700 42,750 +0.00(+0.00%)
Jun 07, 2019 0.8800 0.8800 0.8600 0.8700 56,500 +0.00(+0.53%)
Jun 06, 2019 0.9000 0.9000 0.8615 0.8654 62,469 -0.01(-1.30%)
Jun 05, 2019 0.9400 0.9450 0.8506 0.8768 95,336 -0.05(-5.72%)
Jun 04, 2019 0.8800 0.9400 0.8700 0.9300 149,500 +0.03(+3.33%)
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.