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 )

0.5200 +0.0817 (+18.64%)
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 31, 2022 1.170 1.340 1.140 1.230 2,092,685 +0.07(+6.03%)
May 27, 2022 1.160 1.180 1.130 1.160 1,020,126 +0.01(+0.87%)
May 26, 2022 1.100 1.170 1.070 1.150 1,039,906 +0.05(+4.55%)
May 25, 2022 1.070 1.110 1.070 1.100 224,210 +0.02(+1.85%)
May 24, 2022 1.130 1.130 1.070 1.080 299,013 -0.04(-3.57%)
May 23, 2022 1.170 1.195 1.120 1.120 620,235 -0.02(-1.75%)
May 20, 2022 1.120 1.150 1.094 1.140 702,582 +0.06(+5.56%)
May 19, 2022 1.070 1.110 1.050 1.080 507,065 +0.02(+1.89%)
May 18, 2022 1.110 1.150 1.060 1.060 581,874 -0.07(-6.19%)
May 17, 2022 1.150 1.170 1.115 1.130 812,392 +0.00(+0.00%)
May 16, 2022 1.020 1.170 1.020 1.130 889,109 +0.08(+7.62%)
May 13, 2022 1.050 1.090 1.030 1.050 781,685 +0.02(+1.94%)
May 12, 2022 0.9400 1.040 0.9201 1.030 1,042,663 +0.09(+9.56%)
May 11, 2022 1.030 1.030 0.9205 0.9401 1,419,849 -0.09(-8.73%)
May 10, 2022 1.010 1.053 1.000 1.030 585,579 +0.03(+3.00%)
May 09, 2022 1.030 1.050 1.000 1.000 1,680,469 -0.09(-8.26%)
May 06, 2022 1.120 1.122 1.060 1.090 1,030,077 -0.03(-2.68%)
May 05, 2022 1.170 1.170 1.100 1.120 887,710 -0.05(-4.27%)
May 04, 2022 1.140 1.177 1.100 1.170 838,459 +0.02(+1.74%)
May 03, 2022 1.140 1.175 1.140 1.150 538,931 +0.00(+0.00%)
May 02, 2022 1.120 1.170 1.110 1.150 1,016,528 +0.02(+1.77%)
Apr 29, 2022 1.130 1.199 1.120 1.130 879,371 -0.03(-2.59%)
Apr 28, 2022 1.190 1.190 1.110 1.160 943,312 +0.00(+0.00%)
Apr 27, 2022 1.190 1.210 1.150 1.160 991,356 +0.00(+0.00%)
Apr 26, 2022 1.210 1.250 1.160 1.160 1,157,109 -0.06(-4.92%)
Apr 25, 2022 1.260 1.260 1.200 1.220 1,210,630 -0.05(-3.94%)
Apr 22, 2022 1.280 1.290 1.240 1.270 1,111,797 +0.00(+0.00%)
Apr 21, 2022 1.360 1.370 1.245 1.270 1,474,656 -0.06(-4.51%)
Apr 20, 2022 1.350 1.380 1.290 1.330 875,647 -0.01(-0.75%)
Apr 19, 2022 1.310 1.400 1.298 1.340 1,391,205 +0.03(+2.29%)
Apr 18, 2022 1.350 1.370 1.270 1.310 1,733,597 -0.06(-4.38%)
Apr 14, 2022 1.430 1.430 1.360 1.370 618,852 -0.04(-2.84%)
Apr 13, 2022 1.390 1.430 1.356 1.410 1,145,647 +0.03(+2.17%)
Apr 12, 2022 1.410 1.450 1.360 1.380 1,572,711 -0.03(-2.13%)
Apr 11, 2022 1.490 1.490 1.390 1.410 1,908,936 -0.08(-5.37%)
Apr 08, 2022 1.560 1.560 1.480 1.490 1,668,110 -0.07(-4.49%)
Apr 07, 2022 1.640 1.660 1.501 1.560 2,751,493 -0.08(-4.88%)
Apr 06, 2022 1.670 1.700 1.630 1.640 1,386,206 -0.10(-5.75%)
Apr 05, 2022 1.760 1.770 1.700 1.740 1,809,232 -0.02(-1.14%)
Apr 04, 2022 1.760 1.880 1.694 1.760 4,566,256 +0.05(+2.92%)
Apr 01, 2022 1.480 1.720 1.460 1.710 6,361,575 +0.22(+14.77%)
Mar 31, 2022 1.610 1.670 1.480 1.490 11,156,347 +0.02(+1.36%)
Mar 30, 2022 1.490 1.510 1.440 1.470 1,318,760 -0.02(-1.34%)
Mar 29, 2022 1.520 1.540 1.490 1.490 1,304,950 -0.02(-1.32%)
Mar 28, 2022 1.530 1.560 1.490 1.510 1,010,068 -0.03(-1.95%)
Mar 25, 2022 1.580 1.590 1.530 1.540 904,679 -0.04(-2.53%)
Mar 24, 2022 1.580 1.600 1.542 1.580 1,271,616 +0.03(+1.94%)
Mar 23, 2022 1.550 1.610 1.540 1.550 953,199 -0.03(-1.90%)
Mar 22, 2022 1.550 1.590 1.550 1.580 714,002 +0.01(+0.64%)
Mar 21, 2022 1.550 1.590 1.550 1.570 400,268 +0.00(+0.00%)
Mar 18, 2022 1.550 1.619 1.550 1.570 1,146,032 +0.00(+0.00%)
Mar 17, 2022 1.510 1.580 1.500 1.570 1,567,110 +0.07(+4.67%)
Mar 16, 2022 1.470 1.510 1.465 1.500 1,253,548 +0.04(+2.74%)
Mar 15, 2022 1.460 1.480 1.440 1.460 814,572 +0.02(+1.39%)
Mar 14, 2022 1.520 1.530 1.440 1.440 1,076,986 -0.09(-5.88%)
Mar 11, 2022 1.550 1.570 1.510 1.530 1,172,860 -0.02(-1.29%)
Mar 10, 2022 1.450 1.561 1.450 1.550 1,813,310 +0.07(+4.73%)
Mar 09, 2022 1.420 1.500 1.420 1.480 1,902,696 +0.06(+4.23%)
Mar 08, 2022 1.420 1.455 1.370 1.420 1,517,126 -0.03(-2.07%)
Mar 07, 2022 1.470 1.495 1.410 1.450 1,067,860 -0.04(-2.68%)
Mar 04, 2022 1.460 1.500 1.450 1.490 861,802 +0.03(+2.05%)
Mar 03, 2022 1.480 1.495 1.460 1.460 844,634 -0.02(-1.35%)
Mar 02, 2022 1.460 1.505 1.460 1.480 776,610 -0.02(-1.33%)
Mar 01, 2022 1.500 1.500 1.460 1.500 770,181 +0.01(+0.67%)
Feb 28, 2022 1.490 1.520 1.460 1.490 891,345 +0.00(+0.00%)
Feb 25, 2022 1.540 1.550 1.470 1.490 923,640 -0.02(-1.32%)
Feb 24, 2022 1.340 1.520 1.325 1.510 1,345,962 +0.07(+4.86%)
Feb 23, 2022 1.520 1.540 1.430 1.440 1,545,835 -0.07(-4.64%)
Feb 22, 2022 1.520 1.545 1.500 1.510 1,680,419 -0.04(-2.58%)
Feb 18, 2022 1.550 0 +0.00(+0.00%)
Feb 17, 2022 1.600 1.610 1.540 1.550 1,307,070 -0.07(-4.32%)
Feb 16, 2022 1.570 1.635 1.562 1.620 1,079,678 +0.03(+1.89%)
Feb 15, 2022 1.540 1.600 1.535 1.590 1,492,421 +0.07(+4.61%)
Feb 14, 2022 1.580 1.600 1.520 1.520 2,241,115 -0.14(-8.43%)
Feb 11, 2022 1.730 1.750 1.630 1.660 2,045,651 -0.05(-2.92%)
Feb 10, 2022 1.670 1.760 1.630 1.710 2,522,259 +0.01(+0.59%)
Feb 09, 2022 1.620 1.710 1.614 1.700 2,565,634 +0.08(+4.94%)
Feb 08, 2022 1.600 1.650 1.560 1.620 1,204,138 +0.00(+0.00%)
Feb 07, 2022 1.590 1.668 1.570 1.620 1,801,627 +0.06(+3.85%)
Feb 04, 2022 1.500 1.570 1.482 1.560 1,155,260 +0.05(+3.31%)
Feb 03, 2022 1.500 1.510 777,719 -0.02(-1.31%)
Feb 02, 2022 1.580 1.595 1.520 1.530 1,050,242 -0.06(-3.77%)
Feb 01, 2022 1.570 1.610 1.540 1.590 850,326 +0.02(+1.27%)
Jan 31, 2022 1.490 1.570 3,199,706 +0.09(+6.08%)
Jan 28, 2022 1.410 1.520 1.380 1.480 2,661,327 +0.05(+3.50%)
Jan 27, 2022 1.510 1.520 1.420 1.430 2,034,333 -0.05(-3.38%)
Jan 26, 2022 1.610 1.610 1.470 1.480 2,564,671 -0.11(-6.92%)
Jan 25, 2022 1.440 1.600 1.400 1.590 3,484,811 +0.12(+8.16%)
Jan 24, 2022 1.450 1.480 1.310 1.470 4,201,623 -0.05(-3.29%)
Jan 21, 2022 1.560 1.609 1.502 1.520 3,521,906 -0.07(-4.40%)
Jan 20, 2022 1.600 1.675 1.580 1.590 4,003,351 -0.02(-1.24%)
Jan 19, 2022 1.600 1.680 1.560 1.610 6,990,124 -0.01(-0.62%)
Jan 18, 2022 1.640 1.640 1.560 1.620 2,747,595 -0.04(-2.41%)
Jan 14, 2022 1.660 0 +0.10(+6.41%)
Jan 13, 2022 1.680 1.690 1.560 1.560 3,384,911 -0.13(-7.69%)
Jan 12, 2022 1.750 1.770 1.680 1.690 3,247,205 -0.07(-3.98%)
Jan 11, 2022 1.750 1.815 1.735 1.760 2,872,303 +0.03(+1.73%)
Jan 10, 2022 1.740 1.750 1.680 1.730 2,751,374 -0.05(-2.81%)
Jan 07, 2022 1.820 1.860 1.770 1.780 1,868,577 -0.06(-3.26%)
Jan 06, 2022 1.810 1.895 1.740 1.840 4,217,639 +0.02(+1.10%)
Jan 05, 2022 1.960 1.960 1.800 1.820 3,477,058 -0.12(-6.19%)
Jan 04, 2022 2.100 2.100 1.930 1.940 4,760,925 -0.15(-7.18%)
Jan 03, 2022 1.980 2.090 1.960 2.090 3,283,379 +0.09(+4.50%)
Dec 31, 2021 1.990 2.080 1.985 2.000 1,919,676 -0.01(-0.50%)
Dec 30, 2021 1.960 2.100 1.940 2.010 3,431,123 +0.05(+2.55%)
Dec 29, 2021 1.960 1.980 1.910 1.960 2,595,329 -0.04(-2.00%)
Dec 28, 2021 2.060 2.110 1.980 2.000 4,155,646 -0.10(-4.76%)
Dec 27, 2021 2.100 2.110 2.000 2.100 3,350,446 +0.03(+1.45%)
Dec 23, 2021 2.040 2.140 2.010 2.070 4,016,994 +0.01(+0.49%)
Dec 22, 2021 2.000 2.060 1.950 2.060 4,606,023 +0.06(+3.00%)
Dec 21, 2021 1.810 2.015 1.810 2.000 8,559,522 +0.20(+11.11%)
Dec 20, 2021 1.800 1.820 1.720 1.800 4,747,657 +0.03(+1.69%)
Dec 17, 2021 1.790 1.850 1.710 1.770 5,375,670 -0.06(-3.28%)
Dec 16, 2021 1.790 1.920 1.790 1.830 4,988,614 -0.01(-0.54%)
Dec 15, 2021 1.790 1.840 1.715 1.840 5,556,636 +0.02(+1.10%)
Dec 14, 2021 1.760 1.890 1.749 1.820 7,664,469 +0.02(+1.11%)
Dec 13, 2021 1.990 1.999 1.800 1.800 7,986,680 -0.19(-9.55%)
Dec 10, 2021 1.930 2.130 1.830 1.990 12,491,213 +0.08(+4.19%)
Dec 09, 2021 2.010 2.110 1.900 1.910 14,697,560 -0.22(-10.33%)
Dec 08, 2021 2.430 2.510 2.010 2.130 112,968,160 +0.01(+0.38%)
Dec 07, 2021 1.960 2.250 1.955 2.122 28,818,648 +0.20(+10.52%)
Dec 06, 2021 1.860 1.920 1.675 1.920 7,448,459 +0.14(+7.87%)
Dec 03, 2021 1.740 1.800 1.650 1.780 3,347,881 +0.09(+5.33%)
Dec 02, 2021 1.730 1.740 1.530 1.690 3,115,076 -0.01(-0.59%)
Dec 01, 2021 1.800 1.810 1.680 1.700 3,413,217 -0.10(-5.56%)
Nov 30, 2021 1.750 1.820 1.720 1.800 2,960,204 +0.05(+2.86%)
Nov 29, 2021 1.830 1.835 1.730 1.750 3,104,463 -0.04(-2.23%)
Nov 26, 2021 1.730 1.880 1.710 1.790 3,825,661 +0.02(+1.13%)
Nov 24, 2021 1.690 1.780 1.635 1.770 2,638,022 +0.10(+5.99%)
Nov 23, 2021 1.620 1.695 1.590 1.670 1,410,073 +0.05(+3.09%)
Nov 22, 2021 1.700 1.700 1.560 1.620 2,380,365 -0.05(-2.99%)
Nov 19, 2021 1.620 1.710 1.600 1.670 1,377,999 +0.07(+4.37%)
Nov 18, 2021 1.740 1.740 1.600 1.600 3,003,566 -0.12(-6.98%)
Nov 17, 2021 1.730 1.759 1.700 1.720 1,249,736 -0.04(-2.27%)
Nov 16, 2021 1.710 1.780 1.700 1.760 2,388,632 +0.03(+1.73%)
Nov 15, 2021 1.680 1.750 1.660 1.730 2,720,768 +0.08(+4.85%)
Nov 12, 2021 1.640 1.669 1.620 1.650 1,372,352 +0.00(+0.00%)
Nov 11, 2021 1.650 1.680 1.620 1.650 1,762,065 -0.03(-1.79%)
Nov 10, 2021 1.640 1.680 2,076,623 +0.01(+0.60%)
Nov 09, 2021 1.710 1.720 1.600 1.670 2,092,511 -0.01(-0.60%)
Nov 08, 2021 1.620 1.700 1.595 1.680 2,568,963 +0.08(+5.00%)
Nov 05, 2021 1.540 1.610 1.520 1.600 2,429,252 +0.06(+3.90%)
Nov 04, 2021 1.530 1.559 1.500 1.540 1,470,721 +0.01(+0.65%)
Nov 03, 2021 1.530 1.550 1.500 1.530 1,507,194 -0.02(-1.29%)
Nov 02, 2021 1.520 1.550 1.490 1.550 1,643,528 +0.05(+3.33%)
Nov 01, 2021 1.460 1.520 1.496 1.500 949,960 +0.04(+2.74%)
Oct 29, 2021 1.470 1.480 1.445 1.460 784,752 -0.01(-0.68%)
Oct 28, 2021 1.490 1.540 1.460 1.470 2,427,475 -0.02(-1.34%)
Oct 27, 2021 1.420 1.515 1.410 1.490 2,570,335 +0.07(+4.93%)
Oct 26, 2021 1.430 1.420 1,626,089 -0.02(-1.39%)
Oct 25, 2021 1.450 1.472 1.411 1.440 2,756,557 -0.03(-2.04%)
Oct 22, 2021 1.480 1.500 1.420 1.470 2,785,201 -0.01(-0.68%)
Oct 21, 2021 1.550 1.559 1.460 1.480 3,127,807 -0.04(-2.63%)
Oct 20, 2021 1.630 1.640 1.500 1.520 5,226,774 -0.10(-6.17%)
Oct 19, 2021 1.600 1.660 1.591 1.620 1,232,458 +0.01(+0.62%)
Oct 18, 2021 1.550 1.610 1.531 1.610 2,290,968 +0.04(+2.55%)
Oct 15, 2021 1.580 1.580 1.540 1.570 1,019,481 +0.02(+1.29%)
Oct 14, 2021 1.570 1.609 1.530 1.550 1,958,169 -0.04(-2.52%)
Oct 13, 2021 1.590 1.620 1.570 1.590 1,185,475 +0.00(+0.00%)
Oct 12, 2021 1.610 1.650 1.580 1.590 1,458,252 -0.03(-1.85%)
Oct 11, 2021 1.580 1.630 1.540 1.620 1,749,999 +0.04(+2.53%)
Oct 08, 2021 1.610 1.620 1.560 1.580 696,866 -0.02(-1.25%)
Oct 07, 2021 1.580 1.630 1.570 1.600 747,631 +0.02(+1.27%)
Oct 06, 2021 1.560 1.615 1.541 1.580 948,633 +0.00(+0.00%)
Oct 05, 2021 1.620 1.625 1.540 1.580 2,147,224 -0.02(-1.25%)
Oct 04, 2021 1.640 1.700 1.600 1.600 2,172,786 -0.05(-3.03%)
Oct 01, 2021 1.660 1.690 1.620 1.650 1,264,579 -0.02(-1.20%)
Sep 30, 2021 1.640 1.700 1.600 1.670 1,753,501 +0.03(+1.83%)
Sep 29, 2021 1.710 1.728 1.600 1.640 2,962,201 -0.05(-2.96%)
Sep 28, 2021 1.730 1.750 1.690 1.690 2,241,940 -0.06(-3.43%)
Sep 27, 2021 1.720 1.775 1.709 1.750 2,606,544 +0.02(+1.16%)
Sep 24, 2021 1.750 1.770 1.720 1.730 1,620,511 -0.03(-1.70%)
Sep 23, 2021 1.770 1.775 1.740 1.760 2,085,339 +0.01(+0.57%)
Sep 22, 2021 1.770 1.780 1.721 1.750 2,964,945 +0.00(+0.00%)
Sep 21, 2021 1.700 1.760 1.690 1.750 2,177,326 +0.08(+4.79%)
Sep 20, 2021 1.730 1.750 1.660 1.670 2,630,802 -0.10(-5.65%)
Sep 17, 2021 1.700 1.780 1.680 1.770 3,488,103 +0.08(+4.73%)
Sep 16, 2021 1.660 1.700 1.650 1.690 1,286,394 +0.02(+1.20%)
Sep 15, 2021 1.650 1.690 1.640 1.670 1,247,625 +0.02(+1.21%)
Sep 14, 2021 1.670 1.710 1.631 1.650 2,507,342 -0.03(-1.79%)
Sep 13, 2021 1.650 1.740 1.620 1.680 1,982,352 +0.03(+1.82%)
Sep 10, 2021 1.680 1.720 1.650 1.650 2,137,857 -0.06(-3.51%)
Sep 09, 2021 1.680 1.730 1.680 1.710 1,424,967 +0.03(+1.79%)
Sep 08, 2021 1.710 1.730 1.620 1.680 2,602,246 -0.05(-2.89%)
Sep 07, 2021 1.740 1.760 1.680 1.730 3,383,719 -0.01(-0.57%)
Sep 03, 2021 1.780 1.790 1.720 1.740 2,822,470 -0.05(-2.79%)
Sep 02, 2021 1.760 1.830 1.750 1.790 4,033,558 +0.04(+2.29%)
Sep 01, 2021 1.750 1.770 1.730 1.750 2,702,254 +0.00(+0.00%)
Aug 31, 2021 1.750 1.780 1.710 1.750 4,014,852 +0.01(+0.57%)
Aug 30, 2021 1.730 1.800 1.650 1.740 3,424,913 +0.00(+0.00%)
Aug 27, 2021 1.720 1.800 1.700 1.740 4,631,804 +0.01(+0.58%)
Aug 26, 2021 1.710 1.770 1.700 1.730 3,228,862 +0.02(+1.17%)
Aug 25, 2021 1.670 1.760 1.650 1.710 4,015,102 +0.06(+3.64%)
Aug 24, 2021 1.600 1.680 1.600 1.650 2,596,127 +0.03(+1.85%)
Aug 23, 2021 1.530 1.660 1.530 1.620 3,260,653 +0.07(+4.52%)
Aug 20, 2021 1.500 1.550 1.472 1.550 2,387,687 +0.08(+5.44%)
Aug 19, 2021 1.500 1.560 1.460 1.470 5,021,161 -0.07(-4.55%)
Aug 18, 2021 1.480 1.590 1.470 1.540 2,983,980 +0.06(+4.05%)
Aug 17, 2021 1.490 1.540 1.460 1.480 5,736,714 -0.04(-2.63%)
Aug 16, 2021 1.580 1.580 1.480 1.520 5,574,913 -0.08(-5.00%)
Aug 13, 2021 1.670 1.705 1.550 1.600 6,888,745 -0.10(-5.88%)
Aug 12, 2021 1.620 1.730 1.610 1.700 4,876,195 +0.00(+0.00%)
Aug 11, 2021 1.660 1.727 1.642 1.700 5,642,093 +0.03(+1.80%)
Aug 10, 2021 1.690 1.730 1.610 1.670 7,299,677 -0.02(-1.18%)
Aug 09, 2021 1.780 1.780 1.640 1.690 17,766,392 +0.08(+4.97%)
Aug 06, 2021 1.550 1.640 1.530 1.610 4,397,628 +0.07(+4.55%)
Aug 05, 2021 1.530 1.590 1.510 1.540 2,502,475 -0.01(-0.65%)
Aug 04, 2021 1.520 1.580 1.472 1.550 5,621,292 +0.02(+1.31%)
Aug 03, 2021 1.590 1.599 1.510 1.530 3,563,041 -0.07(-4.38%)
Aug 02, 2021 1.560 1.630 1.520 1.600 3,501,617 +0.06(+3.90%)
Jul 30, 2021 1.510 1.680 1.500 1.540 4,877,664 +0.02(+1.32%)
Jul 29, 2021 1.500 1.605 1.490 1.520 4,282,868 +0.02(+1.33%)
Jul 28, 2021 1.430 1.510 1.430 1.500 2,485,233 +0.08(+5.63%)
Jul 27, 2021 1.480 1.490 1.420 1.420 2,716,563 -0.07(-4.70%)
Jul 26, 2021 1.480 1.505 1.460 1.490 2,142,034 +0.00(+0.00%)
Jul 23, 2021 1.500 1.500 1.430 1.490 2,940,893 +0.01(+0.68%)
Jul 22, 2021 1.540 1.560 1.480 1.480 2,534,751 -0.06(-3.90%)
Jul 21, 2021 1.500 1.600 1.480 1.540 7,494,361 +0.04(+2.67%)
Jul 20, 2021 1.530 1.550 1.450 1.500 4,848,720 -0.03(-1.96%)
Jul 19, 2021 1.440 1.595 1.420 1.530 7,203,583 +0.06(+4.08%)
Jul 16, 2021 1.610 1.650 1.470 1.470 7,403,378 -0.14(-8.70%)
Jul 15, 2021 1.530 1.630 1.480 1.610 10,711,781 +0.08(+5.23%)
Jul 14, 2021 1.590 1.640 1.520 1.530 5,374,217 -0.06(-3.77%)
Jul 13, 2021 1.660 1.700 1.540 1.590 13,156,469 -0.13(-7.56%)
Jul 12, 2021 1.850 1.860 1.680 1.720 14,845,881 -0.14(-7.53%)
Jul 09, 2021 1.990 1.990 1.810 1.860 23,468,784 -0.14(-7.00%)
Jul 08, 2021 1.810 2.000 1.710 2.000 49,308,552 +0.12(+6.38%)
Jul 07, 2021 2.260 2.450 1.770 1.880 219,887,920 +0.36(+23.68%)
Jul 06, 2021 1.590 1.600 1.460 1.520 3,185,107 -0.06(-3.80%)
Jul 02, 2021 1.690 1.710 1.520 1.580 4,664,804 -0.18(-10.23%)
Jul 01, 2021 1.750 1.820 1.660 1.760 6,757,741 -0.13(-6.88%)
Jun 30, 2021 1.940 2.210 1.780 1.890 43,875,052 +0.25(+15.24%)
Jun 29, 2021 1.700 1.800 1.580 1.640 10,680,703 -0.04(-2.38%)
Jun 28, 2021 1.690 1.720 1.580 1.680 9,542,679 -0.01(-0.59%)
Jun 25, 2021 1.440 1.720 1.420 1.690 4,512,248 +0.23(+15.75%)
Jun 24, 2021 1.430 1.465 1.390 1.460 2,821,776 +0.00(+0.00%)
Jun 23, 2021 1.450 1.540 1.400 1.460 3,382,098 +0.05(+3.55%)
Jun 22, 2021 1.410 1.450 1.362 1.410 3,641,107 +0.07(+5.22%)
Jun 21, 2021 1.320 1.350 1.290 1.340 1,282,893 +0.03(+2.29%)
Jun 18, 2021 1.300 1.340 1.280 1.310 954,555 -0.01(-0.76%)
Jun 17, 2021 1.300 1.350 1.290 1.320 663,390 +0.01(+0.76%)
Jun 16, 2021 1.320 1.330 1.260 1.310 1,179,744 -0.03(-2.24%)
Jun 15, 2021 1.400 1.409 1.320 1.340 581,692 -0.07(-4.96%)
Jun 14, 2021 1.440 1.440 1.390 1.410 696,498 +0.02(+1.44%)
Jun 11, 2021 1.400 1.410 1.370 1.390 965,430 +0.04(+2.96%)
Jun 10, 2021 1.350 1.380 1.310 1.350 1,361,169 +0.02(+1.50%)
Jun 09, 2021 1.310 1.360 1.290 1.330 1,321,571 +0.03(+2.31%)
Jun 08, 2021 1.320 1.410 1.290 1.300 1,692,842 -0.02(-1.52%)
Jun 07, 2021 1.270 1.330 1.260 1.320 998,381 +0.05(+3.94%)
Jun 04, 2021 1.260 1.280 1.220 1.270 1,386,289 +0.00(+0.00%)
Jun 03, 2021 1.270 1.290 1.230 1.270 1,162,361 +0.00(+0.00%)
Jun 02, 2021 1.310 1.310 1.242 1.270 563,793 -0.02(-1.55%)
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.