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

Crown Electrokinetics Corp (NQ: CRKN )

0.1710 -0.0690 (-28.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 0.4210 0.6000 0.1410 0.1710 1,735,175,936 -0.07(-28.75%)
May 16, 2024 0.0725 0.5300 0.0650 0.2400 3,092,257,536 +0.19(+419.48%)
May 15, 2024 0.0576 0.0580 0.0441 0.0462 513,545,888 -0.00(-2.94%)
May 14, 2024 0.0467 0.1050 0.0440 0.0476 386,351,424 +0.00(+3.93%)
May 13, 2024 0.0425 0.0481 0.0418 0.0458 13,077,011 +0.00(+6.76%)
May 10, 2024 0.0465 0.0465 0.0415 0.0429 15,653,469 -0.00(-8.72%)
May 09, 2024 0.0430 0.0475 0.0414 0.0470 11,281,332 +0.00(+9.81%)
May 08, 2024 0.0470 0.0470 0.0426 0.0428 12,218,155 -0.00(-8.55%)
May 07, 2024 0.0441 0.0488 0.0425 0.0468 17,468,262 +0.00(+4.93%)
May 06, 2024 0.0460 0.0465 0.0441 0.0446 7,257,165 -0.00(-5.31%)
May 03, 2024 0.0470 0.0520 0.0445 0.0471 16,830,648 +0.00(+0.21%)
May 02, 2024 0.0500 0.0529 0.0443 0.0470 19,169,276 -0.00(-3.69%)
May 01, 2024 0.0540 0.0569 0.0480 0.0488 10,451,782 -0.00(-2.20%)
Apr 30, 2024 0.0500 0.0517 0.0491 0.0499 5,692,487 -0.00(-1.19%)
Apr 29, 2024 0.0590 0.0590 0.0488 0.0505 11,753,800 -0.00(-0.79%)
Apr 26, 2024 0.0500 0.0552 0.0490 0.0509 4,772,980 +0.00(+1.80%)
Apr 25, 2024 0.0520 0.0520 0.0460 0.0500 3,300,202 +0.00(+4.38%)
Apr 24, 2024 0.0490 0.0495 0.0468 0.0479 2,147,511 -0.00(-2.24%)
Apr 23, 2024 0.0536 0.0536 0.0480 0.0490 3,335,105 -0.00(-4.85%)
Apr 22, 2024 0.0580 0.0580 0.0510 0.0515 3,665,105 -0.00(-7.21%)
Apr 19, 2024 0.0550 0.0641 0.0512 0.0555 13,823,278 +0.00(+6.73%)
Apr 18, 2024 0.0490 0.0580 0.0480 0.0520 4,786,675 +0.00(+6.12%)
Apr 17, 2024 0.0470 0.0490 0.0435 0.0490 4,881,241 +0.00(+2.08%)
Apr 16, 2024 0.0494 0.0494 0.0462 0.0480 2,080,096 -0.00(-2.83%)
Apr 15, 2024 0.0550 0.0560 0.0487 0.0494 3,384,184 -0.00(-9.02%)
Apr 12, 2024 0.0577 0.0577 0.0520 0.0543 2,649,796 -0.00(-1.27%)
Apr 11, 2024 0.0539 0.0578 0.0525 0.0550 1,384,597 +0.00(+2.80%)
Apr 10, 2024 0.0610 0.0610 0.0520 0.0535 4,039,466 -0.01(-12.30%)
Apr 09, 2024 0.0580 0.0649 0.0550 0.0610 6,545,755 +0.01(+10.91%)
Apr 08, 2024 0.0540 0.0555 0.0520 0.0550 2,199,257 +0.00(+3.38%)
Apr 05, 2024 0.0500 0.0532 0.0492 0.0532 2,709,921 +0.00(+8.79%)
Apr 04, 2024 0.0535 0.0535 0.0481 0.0489 2,648,032 -0.00(-1.21%)
Apr 03, 2024 0.0500 0.0515 0.0490 0.0495 5,248,981 +0.00(+1.02%)
Apr 02, 2024 0.0575 0.0575 0.0461 0.0490 8,190,537 -0.01(-14.78%)
Apr 01, 2024 0.0598 0.0625 0.0560 0.0575 11,365,807 -0.00(-4.01%)
Mar 28, 2024 0.0577 0.0620 0.0577 0.0599 10,847,132 +0.00(+2.39%)
Mar 27, 2024 0.0608 0.0608 0.0582 0.0585 2,713,741 -0.00(-4.10%)
Mar 26, 2024 0.0600 0.0612 0.0582 0.0610 2,898,871 +0.00(+1.67%)
Mar 25, 2024 0.0620 0.0620 0.0585 0.0600 1,490,368 +0.00(+0.84%)
Mar 22, 2024 0.0599 0.0611 0.0580 0.0595 1,519,745 -0.00(-0.50%)
Mar 21, 2024 0.0552 0.0624 0.0552 0.0598 1,723,274 -0.00(-2.76%)
Mar 20, 2024 0.0590 0.0620 0.0590 0.0615 2,192,272 +0.00(+6.03%)
Mar 19, 2024 0.0598 0.0618 0.0575 0.0580 1,401,856 -0.00(-2.68%)
Mar 18, 2024 0.0635 0.0635 0.0570 0.0596 3,456,915 -0.00(-3.25%)
Mar 15, 2024 0.0641 0.0680 0.0616 0.0616 3,433,798 -0.00(-6.81%)
Mar 14, 2024 0.0646 0.0690 0.0637 0.0661 2,301,165 +0.00(+0.30%)
Mar 13, 2024 0.0708 0.0717 0.0620 0.0659 3,996,099 -0.00(-0.90%)
Mar 12, 2024 0.0773 0.0792 0.0640 0.0665 10,589,911 -0.01(-16.56%)
Mar 11, 2024 0.0830 0.0850 0.0774 0.0797 1,924,091 -0.00(-5.12%)
Mar 08, 2024 0.0880 0.0880 0.0810 0.0840 1,318,867 -0.00(-1.18%)
Mar 07, 2024 0.0880 0.0880 0.0800 0.0850 1,849,243 -0.00(-0.58%)
Mar 06, 2024 0.0925 0.0929 0.0798 0.0855 5,875,137 -0.00(-3.93%)
Mar 05, 2024 0.0902 0.0950 0.0856 0.0890 4,560,746 -0.00(-2.20%)
Mar 04, 2024 0.0988 0.0988 0.0888 0.0910 2,503,980 -0.00(-3.19%)
Mar 01, 2024 0.0971 0.1009 0.0918 0.0940 2,107,239 -0.00(-4.95%)
Feb 29, 2024 0.1020 0.1020 0.0960 0.0989 1,148,611 -0.00(-1.00%)
Feb 28, 2024 0.0970 0.1020 0.0970 0.0999 923,921 -0.00(-0.10%)
Feb 27, 2024 0.1000 0.1030 0.0920 0.1000 2,713,619 -0.00(-0.99%)
Feb 26, 2024 0.0999 0.1015 0.0976 0.1010 757,510 +0.00(+0.50%)
Feb 23, 2024 0.1018 0.1018 0.0980 0.1005 1,084,949 -0.00(-1.47%)
Feb 22, 2024 0.0981 0.1037 0.0981 0.1020 1,276,187 +0.00(+2.00%)
Feb 21, 2024 0.1038 0.1046 0.0985 0.1000 6,347,629 -0.00(-1.86%)
Feb 20, 2024 0.1051 0.1051 0.0975 0.1019 1,188,588 +0.00(+1.29%)
Feb 16, 2024 0.1100 0.1100 0.0975 0.1006 2,182,261 -0.00(-3.82%)
Feb 15, 2024 0.1028 0.1080 0.1001 0.1046 1,288,779 -0.00(-0.38%)
Feb 14, 2024 0.1021 0.1090 0.1020 0.1050 1,045,950 +0.00(+3.96%)
Feb 13, 2024 0.1200 0.1200 0.0981 0.1010 3,157,613 -0.01(-12.93%)
Feb 12, 2024 0.1280 0.1280 0.1120 0.1160 2,756,686 -0.01(-8.52%)
Feb 09, 2024 0.1176 0.1350 0.1165 0.1268 2,318,546 +0.01(+7.73%)
Feb 08, 2024 0.1160 0.1178 0.1120 0.1177 507,126 +0.00(+3.98%)
Feb 07, 2024 0.1100 0.1158 0.1081 0.1132 704,647 +0.00(+0.53%)
Feb 06, 2024 0.1088 0.1150 0.1050 0.1126 1,480,166 -0.01(-5.30%)
Feb 05, 2024 0.1200 0.1229 0.1151 0.1189 1,007,926 -0.00(-3.33%)
Feb 02, 2024 0.1380 0.1380 0.1136 0.1230 2,574,477 -0.01(-7.52%)
Feb 01, 2024 0.1341 0.1347 0.1256 0.1330 1,406,776 +0.00(+1.53%)
Jan 31, 2024 0.1300 0.1360 0.1220 0.1310 2,339,771 +0.00(+3.15%)
Jan 30, 2024 0.1380 0.1390 0.1214 0.1270 5,495,335 -0.01(-10.37%)
Jan 29, 2024 0.1449 0.1449 0.1250 0.1417 5,074,547 -0.00(-2.21%)
Jan 26, 2024 0.1207 0.1490 0.1196 0.1449 18,499,500 +0.03(+27.55%)
Jan 25, 2024 0.1060 0.1200 0.1060 0.1136 4,718,703 +0.01(+6.87%)
Jan 24, 2024 0.1066 0.1107 0.1061 0.1063 830,116 -0.00(-3.36%)
Jan 23, 2024 0.1081 0.1129 0.1042 0.1100 1,113,469 +0.00(+1.29%)
Jan 22, 2024 0.1220 0.1220 0.1022 0.1086 2,450,120 -0.01(-9.50%)
Jan 19, 2024 0.1193 0.1225 0.1167 0.1200 894,340 +0.00(+0.00%)
Jan 18, 2024 0.1200 0.1234 0.1150 0.1200 1,079,407 -0.00(-1.15%)
Jan 17, 2024 0.1279 0.1279 0.1164 0.1214 2,121,329 -0.01(-5.60%)
Jan 16, 2024 0.1300 0.1304 0.1251 0.1286 627,854 -0.00(-1.83%)
Jan 12, 2024 0.1279 0.1336 0.1270 0.1310 2,247,540 +0.00(+1.95%)
Jan 11, 2024 0.1370 0.1370 0.1275 0.1285 2,033,231 -0.01(-6.20%)
Jan 10, 2024 0.1350 0.1391 0.1327 0.1370 869,021 +0.00(+1.03%)
Jan 09, 2024 0.1360 0.1365 0.1318 0.1356 833,329 -0.00(-1.17%)
Jan 08, 2024 0.1408 0.1408 0.1318 0.1372 1,722,742 +0.00(+0.96%)
Jan 05, 2024 0.1355 0.1441 0.1347 0.1359 1,363,943 -0.00(-2.93%)
Jan 04, 2024 0.1571 0.1585 0.1272 0.1400 5,145,365 -0.01(-5.41%)
Jan 03, 2024 0.1485 0.1510 0.1451 0.1480 552,562 -0.00(-3.01%)
Jan 02, 2024 0.1478 0.1531 0.1450 0.1526 675,695 +0.01(+3.46%)
Dec 29, 2023 0.1515 0.1545 0.1421 0.1475 1,547,464 -0.00(-2.90%)
Dec 28, 2023 0.1501 0.1549 0.1480 0.1519 994,395 +0.00(+1.33%)
Dec 27, 2023 0.1461 0.1582 0.1437 0.1499 1,956,196 +0.01(+4.53%)
Dec 26, 2023 0.1420 0.1530 0.1398 0.1434 1,259,202 +0.00(+0.28%)
Dec 22, 2023 0.1500 0.1510 0.1400 0.1430 1,226,451 -0.01(-4.67%)
Dec 21, 2023 0.1490 0.1560 0.1428 0.1500 1,238,831 -0.00(-1.06%)
Dec 20, 2023 0.1460 0.1630 0.1361 0.1516 3,636,252 +0.01(+4.55%)
Dec 19, 2023 0.1360 0.1464 0.1325 0.1450 1,195,693 +0.01(+6.30%)
Dec 18, 2023 0.1306 0.1379 0.1300 0.1364 1,416,070 +0.00(+0.37%)
Dec 15, 2023 0.1470 0.1470 0.1300 0.1359 1,564,414 -0.01(-5.89%)
Dec 14, 2023 0.1300 0.1480 0.1301 0.1444 3,329,870 +0.00(+1.69%)
Dec 13, 2023 0.1582 0.1620 0.1260 0.1420 11,064,349 +0.01(+11.29%)
Dec 12, 2023 0.1200 0.1349 0.1163 0.1276 2,179,944 +0.01(+5.45%)
Dec 11, 2023 0.1402 0.1438 0.1161 0.1210 4,621,051 -0.02(-16.09%)
Dec 08, 2023 0.1637 0.1648 0.1381 0.1442 4,780,747 -0.02(-11.53%)
Dec 07, 2023 0.1630 0.1650 0.1557 0.1630 2,244,806 -0.00(-1.81%)
Dec 06, 2023 0.1748 0.1748 0.1626 0.1660 3,232,127 -0.01(-5.68%)
Dec 05, 2023 0.1821 0.1887 0.1720 0.1760 3,643,122 -0.01(-6.73%)
Dec 04, 2023 0.1790 0.1900 0.1751 0.1887 5,855,259 +0.02(+10.61%)
Dec 01, 2023 0.1739 0.1739 0.1622 0.1706 4,546,538 +0.00(+0.53%)
Nov 30, 2023 0.1821 0.1849 0.1610 0.1697 6,840,823 -0.01(-3.03%)
Nov 29, 2023 0.1766 0.2100 0.1723 0.1750 17,973,302 -0.00(-2.23%)
Nov 28, 2023 0.1700 0.1888 0.1705 0.1790 8,918,726 -0.00(-0.06%)
Nov 27, 2023 0.1950 0.1970 0.1710 0.1791 27,433,832 +0.00(+0.84%)
Nov 24, 2023 0.1620 0.1810 0.1606 0.1776 1,156,754 +0.01(+4.47%)
Nov 22, 2023 0.1730 0.1785 0.1520 0.1700 2,799,594 -0.01(-3.95%)
Nov 21, 2023 0.2030 0.2098 0.1611 0.1770 7,941,076 -0.04(-17.79%)
Nov 20, 2023 0.1900 0.2348 0.1900 0.2153 14,578,061 +0.02(+9.79%)
Nov 17, 2023 0.1980 0.2050 0.1860 0.1961 901,419 +0.01(+3.81%)
Nov 16, 2023 0.1920 0.1920 0.1711 0.1889 743,981 -0.00(-1.82%)
Nov 15, 2023 0.1980 0.1999 0.1886 0.1924 852,975 -0.01(-4.23%)
Nov 14, 2023 0.2300 0.2274 0.1913 0.2009 1,668,824 -0.02(-7.42%)
Nov 13, 2023 0.2300 0.2430 0.2090 0.2170 1,106,290 -0.00(-1.81%)
Nov 10, 2023 0.2355 0.2355 0.2020 0.2210 836,670 -0.01(-2.34%)
Nov 09, 2023 0.2411 0.2439 0.2200 0.2263 511,070 -0.01(-5.90%)
Nov 08, 2023 0.2430 0.2430 0.2351 0.2405 310,061 +0.00(+1.26%)
Nov 07, 2023 0.2500 0.2579 0.2360 0.2375 498,107 -0.01(-5.38%)
Nov 06, 2023 0.2680 0.2880 0.2500 0.2510 941,967 -0.01(-5.25%)
Nov 03, 2023 0.2700 0.2768 0.2568 0.2649 850,899 -0.00(-1.08%)
Nov 02, 2023 0.2535 0.2690 0.2470 0.2678 829,752 +0.02(+7.55%)
Nov 01, 2023 0.2500 0.2522 0.2451 0.2490 253,933 -0.00(-0.40%)
Oct 31, 2023 0.2460 0.2550 0.2420 0.2500 671,949 +0.01(+2.46%)
Oct 30, 2023 0.2550 0.2550 0.2390 0.2440 745,091 -0.01(-2.01%)
Oct 27, 2023 0.2449 0.2490 0.2374 0.2490 442,008 +0.00(+0.61%)
Oct 26, 2023 0.2441 0.2500 0.2330 0.2475 1,149,377 -0.01(-4.07%)
Oct 25, 2023 0.2900 0.3089 0.2430 0.2580 4,606,266 +0.01(+3.20%)
Oct 24, 2023 0.2590 0.3100 0.2430 0.2500 2,258,760 -0.00(-0.79%)
Oct 23, 2023 0.2653 0.2680 0.2485 0.2520 500,351 -0.02(-6.15%)
Oct 20, 2023 0.2722 0.2780 0.2430 0.2685 1,746,190 -0.01(-2.22%)
Oct 19, 2023 0.3477 0.3495 0.2650 0.2746 4,385,195 -0.06(-17.78%)
Oct 18, 2023 0.3500 0.3494 0.3249 0.3340 812,933 -0.02(-4.54%)
Oct 17, 2023 0.3330 0.3600 0.3307 0.3499 627,146 +0.01(+3.83%)
Oct 16, 2023 0.3350 0.3750 0.3201 0.3370 942,650 -0.01(-3.69%)
Oct 13, 2023 0.3800 0.3800 0.3139 0.3499 1,738,079 -0.04(-9.33%)
Oct 12, 2023 0.3800 0.3890 0.3610 0.3859 1,460,806 -0.02(-3.77%)
Oct 11, 2023 0.4108 0.4200 0.3910 0.4010 2,913,341 +0.00(+0.25%)
Oct 10, 2023 0.3912 0.4230 0.3705 0.4000 2,610,089 +0.02(+6.64%)
Oct 09, 2023 0.3818 0.4390 0.3700 0.3751 532,761 -0.02(-6.23%)
Oct 06, 2023 0.4024 0.4226 0.3729 0.4000 832,333 -0.03(-6.96%)
Oct 05, 2023 0.4234 0.4463 0.4096 0.4299 1,689,439 +0.01(+1.20%)
Oct 04, 2023 0.4279 0.4279 0.3718 0.4248 1,517,886 -0.00(-0.52%)
Oct 03, 2023 0.4300 0.4498 0.4111 0.4270 1,510,558 -0.03(-6.97%)
Oct 02, 2023 0.4669 0.5200 0.4220 0.4590 7,350,151 +0.01(+3.15%)
Sep 29, 2023 0.4900 0.5048 0.4400 0.4450 726,539 -0.04(-7.66%)
Sep 28, 2023 0.5203 0.5499 0.4700 0.4819 1,484,443 -0.11(-18.46%)
Sep 27, 2023 0.6875 0.6980 0.5680 0.5910 1,155,799 -0.15(-20.68%)
Sep 26, 2023 0.6000 0.7750 0.5841 0.7451 2,995,607 +0.15(+26.14%)
Sep 25, 2023 0.5819 0.6038 0.5800 0.5907 501,342 +0.00(+0.65%)
Sep 22, 2023 0.6100 0.6279 0.5705 0.5869 671,836 -0.04(-6.69%)
Sep 21, 2023 0.6821 0.6846 0.6105 0.6290 1,258,281 -0.09(-12.52%)
Sep 20, 2023 0.7480 0.7522 0.7100 0.7190 868,120 -0.03(-4.39%)
Sep 19, 2023 0.7778 0.7780 0.7360 0.7520 1,162,905 -0.08(-9.86%)
Sep 18, 2023 0.8867 0.9100 0.8150 0.8343 3,022,680 +0.00(+0.52%)
Sep 15, 2023 0.7705 0.8736 0.7655 0.8300 1,990,862 +0.06(+7.99%)
Sep 14, 2023 0.7820 0.8080 0.7500 0.7686 811,774 -0.03(-3.41%)
Sep 13, 2023 0.8100 0.8400 0.7541 0.7957 1,342,382 -0.02(-2.96%)
Sep 12, 2023 0.7854 0.9000 0.7611 0.8200 1,337,133 +0.01(+0.97%)
Sep 11, 2023 0.8283 0.8310 0.7320 0.8121 4,588,782 +0.02(+2.78%)
Sep 08, 2023 0.8900 0.8901 0.7841 0.7901 1,442,201 -0.11(-12.21%)
Sep 07, 2023 1.080 1.110 0.8701 0.9000 2,405,877 -0.20(-18.18%)
Sep 06, 2023 1.150 1.180 1.080 1.100 2,520,270 -0.11(-9.09%)
Sep 05, 2023 1.360 1.410 1.200 1.210 13,141,880 +0.02(+1.68%)
Sep 01, 2023 1.200 1.340 1.170 1.190 2,678,431 -0.04(-3.25%)
Aug 31, 2023 1.220 1.350 1.170 1.230 2,258,952 +0.04(+3.36%)
Aug 30, 2023 1.300 1.300 1.160 1.190 2,082,557 -0.02(-1.65%)
Aug 29, 2023 1.230 1.280 1.120 1.210 3,561,310 +0.00(+0.00%)
Aug 28, 2023 1.290 1.290 1.155 1.210 1,307,000 -0.12(-9.02%)
Aug 25, 2023 1.910 2.190 1.300 1.330 29,826,742 +0.08(+6.40%)
Aug 24, 2023 1.480 1.500 1.220 1.250 849,815 -0.13(-9.42%)
Aug 23, 2023 1.630 1.650 1.350 1.380 886,263 -0.33(-19.30%)
Aug 22, 2023 1.630 1.850 1.583 1.710 1,499,691 +0.02(+1.18%)
Aug 21, 2023 1.770 1.780 1.610 1.690 847,188 -0.15(-8.15%)
Aug 18, 2023 2.140 2.360 1.590 1.840 26,266,222 +0.19(+11.18%)
Aug 17, 2023 1.790 1.800 1.580 1.655 697,286 -0.16(-8.56%)
Aug 16, 2023 2.140 2.140 1.670 1.810 545,557 -0.37(-16.82%)
Aug 15, 2023 2.220 2.466 1.820 2.176 1,113,742 -0.44(-16.82%)
Aug 14, 2023 3.480 3.660 2.490 2.616 552,031 -0.86(-24.70%)
Aug 11, 2023 3.300 3.708 3.162 3.474 299,729 +0.14(+4.14%)
Aug 10, 2023 3.180 3.462 3.150 3.336 123,281 -0.01(-0.36%)
Aug 09, 2023 3.180 3.348 3.180 3.348 73,395 +0.09(+2.76%)
Aug 08, 2023 3.120 3.462 3.120 3.258 141,411 +0.13(+4.02%)
Aug 07, 2023 3.234 3.246 3.096 3.132 119,017 -0.20(-5.95%)
Aug 04, 2023 3.600 3.600 3.198 3.330 203,038 -0.10(-2.80%)
Aug 03, 2023 3.480 3.570 3.336 3.426 348,544 -0.20(-5.46%)
Aug 02, 2023 5.400 5.688 3.468 3.624 2,516,997 -0.52(-12.46%)
Aug 01, 2023 4.320 4.320 3.960 4.140 62,240 -0.06(-1.43%)
Jul 31, 2023 4.380 4.380 4.122 4.200 40,918 +0.00(+0.00%)
Jul 28, 2023 4.200 4.410 4.140 4.200 53,785 +0.07(+1.60%)
Jul 27, 2023 4.200 4.284 3.900 4.134 83,154 -0.07(-1.57%)
Jul 26, 2023 4.200 4.350 4.020 4.200 53,548 -0.10(-2.37%)
Jul 25, 2023 4.464 4.674 4.200 4.302 89,255 -0.48(-10.04%)
Jul 24, 2023 5.040 5.040 4.638 4.782 60,592 -0.26(-5.12%)
Jul 21, 2023 5.160 5.700 4.932 5.040 40,349 -0.18(-3.45%)
Jul 20, 2023 5.040 5.244 4.980 5.220 38,084 +0.19(+3.69%)
Jul 19, 2023 5.280 5.280 4.890 5.034 60,850 -0.25(-4.66%)
Jul 18, 2023 5.154 5.286 5.046 5.280 51,872 +0.02(+0.46%)
Jul 17, 2023 4.800 5.256 4.686 5.256 99,094 +0.46(+9.50%)
Jul 14, 2023 5.310 5.340 4.320 4.800 157,063 -0.45(-8.57%)
Jul 13, 2023 5.640 5.748 5.160 5.250 205,566 -0.29(-5.20%)
Jul 12, 2023 5.808 5.820 5.232 5.538 299,180 -0.99(-15.17%)
Jul 11, 2023 7.062 7.452 6.120 6.528 909,908 +0.41(+6.67%)
Jul 10, 2023 7.140 7.140 6.000 6.120 124,774 -0.96(-13.56%)
Jul 07, 2023 6.780 7.098 6.750 7.080 25,536 +0.12(+1.72%)
Jul 06, 2023 7.458 7.590 6.858 6.960 26,329 -0.42(-5.69%)
Jul 05, 2023 7.710 7.710 6.816 7.380 27,590 +0.01(+0.16%)
Jul 03, 2023 7.500 7.512 6.984 7.368 33,837 -0.50(-6.33%)
Jun 30, 2023 8.220 8.400 7.800 7.866 45,476 -0.53(-6.29%)
Jun 29, 2023 8.400 8.508 8.172 8.394 20,666 +0.05(+0.65%)
Jun 28, 2023 8.172 8.508 8.124 8.340 24,164 -0.06(-0.71%)
Jun 27, 2023 8.124 8.640 8.124 8.400 19,655 +0.04(+0.43%)
Jun 26, 2023 8.400 8.400 8.160 8.364 14,464 -0.16(-1.83%)
Jun 23, 2023 8.400 8.748 8.280 8.520 22,253 -0.03(-0.35%)
Jun 22, 2023 8.676 8.934 8.400 8.550 22,841 -0.17(-1.99%)
Jun 21, 2023 8.760 8.814 8.412 8.724 29,302 -0.04(-0.41%)
Jun 20, 2023 8.694 9.060 8.280 8.760 46,212 -0.05(-0.54%)
Jun 16, 2023 9.000 9.360 8.700 8.808 53,605 -0.19(-2.13%)
Jun 15, 2023 10.73 10.73 8.490 9.000 193,251 -1.50(-14.29%)
Jun 14, 2023 10.11 10.86 9.660 10.50 102,338 +0.39(+3.86%)
Jun 13, 2023 11.40 11.40 9.780 10.11 379,789 +0.58(+6.11%)
Jun 12, 2023 9.084 9.834 9.000 9.528 56,236 +0.54(+6.01%)
Jun 09, 2023 8.400 9.420 8.100 8.988 98,912 +0.53(+6.24%)
Jun 08, 2023 8.610 8.898 7.920 8.460 71,641 -0.60(-6.62%)
Jun 07, 2023 9.000 9.450 8.340 9.060 106,281 +0.11(+1.27%)
Jun 06, 2023 11.31 11.70 8.466 8.946 513,215 -0.01(-0.07%)
Jun 05, 2023 8.820 8.988 8.400 8.952 21,732 +0.08(+0.95%)
Jun 02, 2023 8.820 8.988 8.412 8.868 33,561 -0.05(-0.61%)
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.