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

Diagnos Inc (TSV: ADK )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:54 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 31, 2007 0.2850 0.2900 0.2700 0.2700 28,500 -0.01(-1.82%)
May 30, 2007 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 29, 2007 0.2850 0.2900 0.2750 0.2750 26,484 -0.01(-1.79%)
May 25, 2007 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
May 24, 2007 0.2800 0.2850 0.2800 0.2800 18,000 -0.01(-3.45%)
May 23, 2007 0.2850 0.2900 0.2850 0.2900 6,000 +0.01(+3.57%)
May 22, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 21, 2007 0.2900 0.2900 0.2750 0.2800 176,750 +0.00(+0.00%)
May 18, 2007 0.2900 0.2900 0.2750 0.2800 176,750 -0.01(-3.45%)
May 17, 2007 0.3000 0.3000 0.2900 0.2900 7,250 +0.00(+0.00%)
May 16, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 15, 2007 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-3.33%)
May 14, 2007 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
May 11, 2007 0.3150 0.3200 0.2800 0.3050 559,591 +0.01(+1.67%)
May 10, 2007 0.3000 0.3300 0.3000 0.3000 362,400 -0.01(-1.64%)
May 09, 2007 0.3050 0.3050 0.3050 0.3050 30,000 +0.02(+5.17%)
May 08, 2007 0.3000 0.3000 0.2900 0.2900 108,000 -0.01(-1.69%)
May 07, 2007 0.3050 0.3050 0.2950 0.2950 58,000 -0.01(-3.28%)
May 04, 2007 0.3000 0.3300 0.3000 0.3050 641,000 +0.01(+1.67%)
May 03, 2007 0.3000 0.3000 0.2800 0.3000 348,250 +0.00(+0.00%)
May 02, 2007 0.2900 0.3000 0.2800 0.3000 650,000 +0.01(+1.69%)
May 01, 2007 0.2950 0.2950 0.2750 0.2950 272,700 +0.01(+1.72%)
Apr 30, 2007 0.2850 0.3000 0.2850 0.2900 91,000 +0.01(+3.57%)
Apr 27, 2007 0.2700 0.2800 0.2700 0.2800 226,000 +0.01(+1.82%)
Apr 26, 2007 0.2600 0.2950 0.2600 0.2750 1,423,125 -0.01(-1.79%)
Apr 25, 2007 0.2600 0.2850 0.2600 0.2800 293,875 +0.02(+7.69%)
Apr 24, 2007 0.2550 0.2600 0.2500 0.2600 48,000 +0.01(+1.96%)
Apr 23, 2007 0.2600 0.2600 0.2550 0.2550 204,375 -0.01(-1.92%)
Apr 20, 2007 0.2500 0.2600 0.2500 0.2600 185,500 +0.01(+4.00%)
Apr 19, 2007 0.2500 0.2500 0.2450 0.2500 169,500 -0.02(-5.66%)
Apr 18, 2007 0.2600 0.2650 0.2550 0.2650 109,500 +0.02(+6.00%)
Apr 17, 2007 0.2500 0.2500 0.2500 0.2500 50,000 -0.01(-1.96%)
Apr 16, 2007 0.2700 0.2700 0.2550 0.2550 43,600 -0.02(-5.56%)
Apr 13, 2007 0.2750 0.2750 0.2600 0.2700 60,000 +0.01(+1.89%)
Apr 12, 2007 0.2750 0.2800 0.2650 0.2650 398,750 -0.01(-3.64%)
Apr 11, 2007 0.2750 0.2800 0.2700 0.2750 134,000 -0.01(-1.79%)
Apr 10, 2007 0.2750 0.2800 0.2750 0.2800 124,825 +0.01(+3.70%)
Apr 09, 2007 0.2750 0.2750 0.2650 0.2700 99,100 -0.01(-1.82%)
Apr 05, 2007 0.2800 0.2900 0.2750 0.2750 149,000 -0.01(-3.51%)
Apr 04, 2007 0.2850 0.2900 0.2850 0.2850 29,000 +0.00(+0.00%)
Apr 03, 2007 0.2900 0.2900 0.2800 0.2850 33,900 +0.00(+1.79%)
Apr 02, 2007 0.2850 0.2850 0.2800 0.2800 18,000 +0.00(+0.00%)
Mar 30, 2007 0.2850 0.2900 0.2750 0.2800 109,000 +0.00(+0.00%)
Mar 29, 2007 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Mar 28, 2007 0.2800 0.2800 0.2750 0.2800 24,000 +0.00(+0.00%)
Mar 27, 2007 0.2800 0.2800 0.2800 0.2800 60,500 -0.01(-3.45%)
Mar 26, 2007 0.2900 0.2900 0.2900 0.2900 250 +0.00(+0.00%)
Mar 23, 2007 0.2950 0.3000 0.2900 0.2900 189,000 +0.01(+1.75%)
Mar 22, 2007 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 21, 2007 0.2800 0.2850 0.2800 0.2850 156,000 +0.00(+1.79%)
Mar 20, 2007 0.2850 0.2950 0.2800 0.2800 147,000 -0.00(-1.75%)
Mar 19, 2007 0.2850 0.2850 0.2850 0.2850 40,000 -0.01(-3.39%)
Mar 16, 2007 0.2950 0.2950 0.2950 0.2950 37,500 +0.01(+3.51%)
Mar 15, 2007 0.2950 0.2950 0.2850 0.2850 32,500 -0.01(-3.39%)
Mar 14, 2007 0.2800 0.2950 0.2800 0.2950 79,000 +0.01(+1.72%)
Mar 13, 2007 0.2800 0.2900 0.2800 0.2900 49,200 +0.01(+5.45%)
Mar 12, 2007 0.2850 0.2900 0.2750 0.2750 224,500 -0.01(-3.51%)
Mar 09, 2007 0.3000 0.3000 0.2850 0.2850 20,921 -0.03(-8.06%)
Mar 08, 2007 0.2900 0.3100 0.2900 0.3100 35,500 +0.02(+6.90%)
Mar 07, 2007 0.3000 0.3000 0.2800 0.2900 68,500 -0.01(-3.33%)
Mar 06, 2007 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-4.76%)
Mar 05, 2007 0.3000 0.3150 0.2900 0.3150 326,000 +0.01(+1.61%)
Mar 02, 2007 0.3100 0.3100 0.2950 0.3100 215,000 +0.01(+1.64%)
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.