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

Dyadic International (NQ: DYAI )

2.180 -0.090 (-3.96%)
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 (%)
Aug 31, 2021 6.460 6.490 6.070 6.320 415,343 -0.13(-2.02%)
Aug 30, 2021 6.480 6.590 6.310 6.450 599,965 -0.04(-0.62%)
Aug 27, 2021 6.250 6.650 6.050 6.490 757,164 +0.19(+3.02%)
Aug 26, 2021 5.820 6.890 5.820 6.300 2,018,047 +0.30(+5.00%)
Aug 25, 2021 5.160 6.190 4.960 6.000 2,140,765 +1.04(+20.97%)
Aug 24, 2021 5.060 5.180 4.890 4.960 397,031 -0.02(-0.40%)
Aug 23, 2021 4.730 5.020 4.635 4.980 599,566 +0.26(+5.51%)
Aug 20, 2021 4.450 4.850 4.432 4.720 595,566 +0.21(+4.66%)
Aug 19, 2021 4.390 4.740 4.370 4.510 765,602 +0.00(+0.00%)
Aug 18, 2021 4.410 4.575 4.267 4.510 1,009,935 -0.01(-0.22%)
Aug 17, 2021 5.290 5.540 4.320 4.520 3,909,415 -0.75(-14.23%)
Aug 16, 2021 4.720 5.650 4.510 5.270 12,043,092 +0.50(+10.48%)
Aug 13, 2021 4.460 5.170 4.440 4.770 4,446,475 -0.10(-2.05%)
Aug 12, 2021 4.690 5.020 4.390 4.870 6,202,978 -0.41(-7.77%)
Aug 11, 2021 4.320 5.555 4.080 5.280 101,123,296 +1.69(+47.08%)
Aug 10, 2021 3.670 3.700 3.550 3.590 113,973 -0.08(-2.18%)
Aug 09, 2021 3.650 3.690 3.480 3.670 136,732 -0.02(-0.54%)
Aug 06, 2021 3.570 3.740 3.490 3.690 237,217 +0.09(+2.50%)
Aug 05, 2021 3.510 3.640 3.400 3.600 282,391 +0.04(+1.12%)
Aug 04, 2021 3.340 3.640 3.308 3.560 334,663 +0.22(+6.59%)
Aug 03, 2021 3.440 3.450 3.330 3.340 257,882 -0.12(-3.47%)
Aug 02, 2021 3.830 3.870 3.450 3.460 331,146 -0.41(-10.59%)
Jul 30, 2021 3.480 3.900 3.480 3.870 513,024 +0.26(+7.20%)
Jul 29, 2021 3.355 3.700 3.250 3.610 2,139,441 +0.21(+6.18%)
Jul 28, 2021 3.590 3.690 3.280 3.400 2,076,185 -0.49(-12.60%)
Jul 27, 2021 3.910 5.600 3.700 3.890 96,031,984 +0.45(+13.08%)
Jul 26, 2021 3.570 3.650 3.430 3.440 103,910 -0.13(-3.64%)
Jul 23, 2021 3.600 3.610 3.470 3.570 65,196 -0.03(-0.83%)
Jul 22, 2021 3.520 3.680 3.460 3.600 67,134 -0.03(-0.83%)
Jul 21, 2021 3.540 3.650 3.470 3.630 83,800 +0.13(+3.71%)
Jul 20, 2021 3.280 3.560 3.280 3.500 126,625 +0.19(+5.74%)
Jul 19, 2021 3.360 3.490 3.250 3.310 339,364 -0.09(-2.65%)
Jul 16, 2021 3.440 3.520 3.300 3.400 83,448 -0.04(-1.16%)
Jul 15, 2021 3.260 3.690 3.150 3.440 151,078 +0.14(+4.24%)
Jul 14, 2021 3.430 3.440 3.260 3.300 112,386 -0.14(-4.07%)
Jul 13, 2021 3.600 3.600 3.400 3.440 58,673 -0.17(-4.71%)
Jul 12, 2021 3.570 3.610 3.470 3.610 90,311 +0.01(+0.28%)
Jul 09, 2021 3.580 3.647 3.400 3.600 139,156 +0.04(+1.12%)
Jul 08, 2021 3.260 3.580 3.260 3.560 139,469 +0.17(+5.01%)
Jul 07, 2021 3.400 3.400 3.270 3.390 151,612 -0.04(-1.17%)
Jul 06, 2021 3.540 3.595 3.350 3.430 134,155 -0.10(-2.83%)
Jul 02, 2021 3.610 3.630 3.440 3.530 185,663 -0.10(-2.75%)
Jul 01, 2021 3.680 3.700 3.450 3.630 246,233 +0.04(+1.11%)
Jun 30, 2021 3.600 3.730 3.500 3.590 373,400 +0.12(+3.46%)
Jun 29, 2021 3.820 3.815 3.450 3.470 118,917 -0.23(-6.22%)
Jun 28, 2021 3.730 3.890 3.670 3.700 216,385 +0.03(+0.82%)
Jun 25, 2021 3.500 3.740 3.475 3.670 2,625,732 +0.14(+3.97%)
Jun 24, 2021 3.450 3.565 3.350 3.530 216,046 +0.07(+2.02%)
Jun 23, 2021 3.440 3.530 3.430 3.460 163,073 +0.03(+0.87%)
Jun 22, 2021 3.730 3.730 3.370 3.430 293,114 -0.33(-8.78%)
Jun 21, 2021 3.360 3.790 3.250 3.760 447,906 +0.41(+12.24%)
Jun 18, 2021 3.440 3.500 3.320 3.350 133,210 -0.09(-2.62%)
Jun 17, 2021 3.420 3.477 3.324 3.440 167,091 +0.00(+0.00%)
Jun 16, 2021 3.550 3.580 3.360 3.440 263,406 -0.09(-2.55%)
Jun 15, 2021 3.560 3.649 3.460 3.530 151,514 -0.06(-1.67%)
Jun 14, 2021 3.716 3.730 3.580 3.590 93,559 -0.09(-2.45%)
Jun 11, 2021 3.720 3.830 3.650 3.680 63,458 -0.06(-1.60%)
Jun 10, 2021 3.730 3.820 3.620 3.740 133,678 +0.05(+1.36%)
Jun 09, 2021 3.810 3.850 3.640 3.690 156,853 -0.17(-4.40%)
Jun 08, 2021 3.890 3.979 3.780 3.860 133,043 -0.06(-1.53%)
Jun 07, 2021 3.920 4.020 3.890 3.920 187,017 +0.09(+2.35%)
Jun 04, 2021 3.740 4.010 3.730 3.830 457,898 +0.23(+6.39%)
Jun 03, 2021 3.610 3.720 3.560 3.600 132,740 -0.07(-1.91%)
Jun 02, 2021 3.850 3.930 3.640 3.670 201,638 -0.21(-5.41%)
Jun 01, 2021 3.800 3.940 3.710 3.880 89,537 +0.11(+2.92%)
May 28, 2021 3.840 3.965 3.740 3.770 144,497 -0.06(-1.57%)
May 27, 2021 4.020 4.050 3.710 3.830 291,457 -0.25(-6.13%)
May 26, 2021 4.270 4.410 3.750 4.080 1,682,576 +0.21(+5.43%)
May 25, 2021 3.740 3.970 3.700 3.870 131,785 +0.13(+3.48%)
May 24, 2021 3.610 3.910 3.610 3.740 82,915 +0.07(+1.91%)
May 21, 2021 3.640 3.710 3.580 3.670 129,000 +0.09(+2.51%)
May 20, 2021 3.510 3.650 3.490 3.580 157,998 +0.13(+3.77%)
May 19, 2021 3.520 3.580 3.450 3.450 101,305 -0.13(-3.63%)
May 18, 2021 3.500 3.700 3.500 3.580 139,379 +0.08(+2.29%)
May 17, 2021 3.650 3.717 3.340 3.500 265,927 -0.23(-6.17%)
May 14, 2021 3.790 3.930 3.510 3.730 150,059 -0.11(-2.86%)
May 13, 2021 3.800 3.890 3.700 3.840 154,678 +0.04(+1.05%)
May 12, 2021 4.030 4.120 3.640 3.800 223,094 -0.31(-7.54%)
May 11, 2021 3.880 4.170 3.820 4.110 194,551 +0.16(+4.05%)
May 10, 2021 4.140 4.190 3.950 3.950 218,709 -0.21(-5.05%)
May 07, 2021 4.140 4.320 4.115 4.160 90,331 +0.01(+0.24%)
May 06, 2021 4.380 4.450 3.963 4.150 193,441 -0.27(-6.11%)
May 05, 2021 4.840 4.840 4.350 4.420 144,239 -0.41(-8.49%)
May 04, 2021 4.950 4.990 4.780 4.830 171,199 -0.16(-3.21%)
May 03, 2021 4.820 5.060 4.570 4.990 307,702 +0.48(+10.64%)
Apr 30, 2021 4.450 4.630 4.400 4.510 204,100 +0.02(+0.45%)
Apr 29, 2021 4.800 4.820 4.460 4.490 133,500 -0.24(-5.07%)
Apr 28, 2021 4.680 4.830 4.610 4.730 106,926 +0.01(+0.21%)
Apr 27, 2021 4.990 4.990 4.670 4.720 123,187 -0.24(-4.84%)
Apr 26, 2021 4.880 5.180 4.880 4.960 239,064 +0.04(+0.81%)
Apr 23, 2021 5.025 5.025 4.790 4.920 77,000 +0.07(+1.44%)
Apr 22, 2021 4.860 5.040 4.750 4.850 154,086 +0.03(+0.62%)
Apr 21, 2021 4.710 4.970 4.700 4.820 163,141 +0.08(+1.69%)
Apr 20, 2021 4.840 4.960 4.680 4.740 227,709 -0.11(-2.27%)
Apr 19, 2021 4.990 5.000 4.810 4.850 105,706 -0.16(-3.19%)
Apr 16, 2021 5.140 5.190 4.860 5.010 98,600 -0.08(-1.57%)
Apr 15, 2021 5.140 5.180 4.990 5.090 143,611 -0.01(-0.20%)
Apr 14, 2021 5.100 5.230 5.000 5.100 103,547 -0.04(-0.78%)
Apr 13, 2021 5.150 5.240 5.030 5.140 138,415 +0.01(+0.19%)
Apr 12, 2021 5.150 5.180 5.030 5.130 111,791 -0.04(-0.77%)
Apr 09, 2021 5.220 5.340 5.100 5.170 77,600 -0.07(-1.34%)
Apr 08, 2021 5.120 5.250 5.030 5.240 129,129 +0.13(+2.54%)
Apr 07, 2021 5.260 5.320 4.970 5.110 227,133 -0.19(-3.58%)
Apr 06, 2021 5.340 5.670 5.300 5.300 287,219 -0.21(-3.81%)
Apr 05, 2021 5.720 5.800 5.440 5.510 344,512 -0.16(-2.82%)
Apr 01, 2021 5.580 5.780 5.520 5.670 155,700 +0.18(+3.28%)
Mar 31, 2021 5.230 5.750 5.230 5.490 280,165 +0.22(+4.17%)
Mar 30, 2021 5.190 5.390 5.160 5.270 180,564 -0.01(-0.19%)
Mar 29, 2021 5.450 5.500 5.220 5.280 447,961 -0.07(-1.31%)
Mar 26, 2021 5.190 5.390 5.140 5.350 209,100 +0.21(+4.09%)
Mar 25, 2021 5.200 5.470 5.070 5.140 368,057 -0.30(-5.51%)
Mar 24, 2021 5.500 5.570 5.130 5.440 436,303 -0.13(-2.33%)
Mar 23, 2021 6.416 6.460 5.350 5.570 1,446,263 -1.30(-18.92%)
Mar 22, 2021 8.140 8.780 6.370 6.870 27,008,742 +1.54(+28.89%)
Mar 19, 2021 4.920 5.400 4.810 5.330 337,400 +0.58(+12.21%)
Mar 18, 2021 5.090 5.200 4.720 4.750 282,046 -0.03(-0.63%)
Mar 17, 2021 4.660 4.820 4.560 4.780 126,148 +0.03(+0.63%)
Mar 16, 2021 4.960 4.970 4.720 4.750 209,542 -0.23(-4.62%)
Mar 15, 2021 4.910 5.000 4.710 4.980 91,273 +0.03(+0.61%)
Mar 12, 2021 5.110 5.110 4.760 4.950 99,100 -0.20(-3.88%)
Mar 11, 2021 4.810 5.190 4.720 5.150 115,468 +0.39(+8.19%)
Mar 10, 2021 5.050 5.080 4.710 4.760 211,216 -0.23(-4.61%)
Mar 09, 2021 5.220 5.410 4.930 4.990 297,001 -0.14(-2.73%)
Mar 08, 2021 4.980 5.160 4.920 5.130 158,969 +0.18(+3.64%)
Mar 05, 2021 4.950 5.180 4.700 4.950 146,200 +0.01(+0.20%)
Mar 04, 2021 5.130 5.220 4.730 4.940 231,550 -0.20(-3.89%)
Mar 03, 2021 5.380 5.500 5.080 5.140 152,114 -0.27(-4.99%)
Mar 02, 2021 5.390 5.460 5.160 5.410 166,016 +0.01(+0.19%)
Mar 01, 2021 5.410 5.540 5.370 5.400 143,977 +0.09(+1.69%)
Feb 26, 2021 5.490 5.539 5.290 5.310 166,400 -0.18(-3.28%)
Feb 25, 2021 5.700 5.800 5.440 5.490 185,814 -0.22(-3.85%)
Feb 24, 2021 5.840 5.866 5.610 5.710 191,621 -0.06(-1.04%)
Feb 23, 2021 5.860 5.920 5.690 5.770 93,584 -0.24(-3.99%)
Feb 22, 2021 5.970 6.150 5.820 6.010 102,292 -0.01(-0.17%)
Feb 19, 2021 5.950 6.078 5.850 6.020 73,700 +0.03(+0.50%)
Feb 18, 2021 6.130 6.130 5.830 5.990 119,475 -0.22(-3.54%)
Feb 17, 2021 6.280 6.440 6.080 6.210 152,937 -0.24(-3.72%)
Feb 16, 2021 6.800 6.910 6.440 6.450 160,202 -0.34(-5.01%)
Feb 12, 2021 6.240 6.961 6.170 6.790 270,000 +0.55(+8.81%)
Feb 11, 2021 6.060 6.330 6.056 6.240 124,534 +0.11(+1.79%)
Feb 10, 2021 6.200 6.300 6.020 6.130 75,277 -0.02(-0.33%)
Feb 09, 2021 6.080 6.330 6.030 6.150 103,129 +0.02(+0.33%)
Feb 08, 2021 6.060 6.170 5.860 6.130 84,756 +0.08(+1.32%)
Feb 05, 2021 6.170 6.170 5.900 6.050 56,800 -0.12(-1.94%)
Feb 04, 2021 5.850 6.220 5.850 6.170 74,667 +0.37(+6.38%)
Feb 03, 2021 6.200 6.200 5.750 5.800 109,736 -0.39(-6.30%)
Feb 02, 2021 5.590 6.250 5.560 6.190 130,419 +0.63(+11.33%)
Feb 01, 2021 5.560 5.690 5.440 5.560 57,847 -0.01(-0.18%)
Jan 29, 2021 5.760 5.805 5.525 5.570 96,300 -0.14(-2.45%)
Jan 28, 2021 5.490 5.880 5.370 5.710 136,867 +0.22(+4.01%)
Jan 27, 2021 5.500 5.640 5.250 5.490 140,719 -0.16(-2.83%)
Jan 26, 2021 5.710 5.730 5.550 5.650 95,604 -0.05(-0.88%)
Jan 25, 2021 5.900 5.900 5.590 5.700 79,659 -0.16(-2.73%)
Jan 22, 2021 5.600 5.960 5.595 5.860 115,300 +0.21(+3.72%)
Jan 21, 2021 5.610 5.680 5.411 5.650 64,494 +0.05(+0.89%)
Jan 20, 2021 5.530 5.650 5.510 5.600 90,022 +0.04(+0.72%)
Jan 19, 2021 5.390 5.600 5.320 5.560 87,152 +0.25(+4.71%)
Jan 15, 2021 5.690 5.700 5.220 5.310 153,900 -0.27(-4.84%)
Jan 14, 2021 5.250 5.600 5.240 5.580 72,995 +0.32(+6.08%)
Jan 13, 2021 5.330 5.400 5.230 5.260 89,083 -0.07(-1.31%)
Jan 12, 2021 5.350 5.480 5.190 5.330 72,307 -0.04(-0.74%)
Jan 11, 2021 5.430 5.500 5.310 5.370 113,048 -0.13(-2.36%)
Jan 08, 2021 5.520 5.610 5.430 5.500 90,000 +0.07(+1.29%)
Jan 07, 2021 5.270 5.460 5.270 5.430 92,301 +0.13(+2.45%)
Jan 06, 2021 5.450 5.540 5.240 5.300 136,734 -0.12(-2.21%)
Jan 05, 2021 5.160 5.580 5.060 5.420 176,219 +0.26(+5.04%)
Jan 04, 2021 5.380 5.490 5.160 5.160 125,330 -0.22(-4.09%)
Dec 31, 2020 5.380 5.380 5.380 146,752 +0.00(+0.00%)
Dec 30, 2020 5.350 5.500 5.330 5.380 146,752 +0.03(+0.56%)
Dec 29, 2020 5.340 5.400 5.190 5.350 222,372 -0.05(-0.93%)
Dec 28, 2020 5.700 5.790 5.180 5.400 393,374 -0.17(-3.05%)
Dec 24, 2020 5.720 5.750 5.530 5.570 105,100 -0.15(-2.62%)
Dec 23, 2020 5.660 5.795 5.450 5.720 206,443 +0.02(+0.35%)
Dec 22, 2020 5.980 6.080 5.680 5.700 171,952 -0.31(-5.16%)
Dec 21, 2020 6.040 6.175 5.890 6.010 213,218 -0.13(-2.12%)
Dec 18, 2020 6.190 6.200 6.030 6.140 196,100 -0.02(-0.32%)
Dec 17, 2020 6.130 6.200 6.010 6.160 97,659 +0.06(+0.98%)
Dec 16, 2020 6.020 6.200 5.900 6.100 157,728 +0.03(+0.49%)
Dec 15, 2020 6.130 6.130 5.880 6.070 162,356 +0.01(+0.17%)
Dec 14, 2020 6.270 6.300 5.860 6.060 300,607 -0.20(-3.19%)
Dec 11, 2020 6.340 6.410 6.110 6.260 217,900 -0.14(-2.19%)
Dec 10, 2020 6.140 6.530 6.100 6.400 438,134 +0.41(+6.84%)
Dec 09, 2020 6.220 8.500 5.860 5.990 5,462,581 -0.24(-3.85%)
Dec 08, 2020 6.170 6.340 6.070 6.230 164,418 +0.06(+0.97%)
Dec 07, 2020 5.960 6.225 5.880 6.170 51,676 +0.17(+2.83%)
Dec 04, 2020 5.970 6.040 5.890 6.000 54,100 +0.08(+1.35%)
Dec 03, 2020 5.870 6.040 5.750 5.920 51,999 -0.10(-1.66%)
Dec 02, 2020 6.150 6.180 6.001 6.020 69,582 -0.17(-2.75%)
Dec 01, 2020 5.910 6.260 5.910 6.190 121,703 +0.33(+5.63%)
Nov 30, 2020 5.840 5.960 5.780 5.860 140,912 +0.08(+1.38%)
Nov 27, 2020 5.720 5.860 5.650 5.780 84,900 +0.09(+1.58%)
Nov 25, 2020 5.710 5.800 5.520 5.690 154,100 -0.08(-1.39%)
Nov 24, 2020 5.890 5.980 5.650 5.770 375,225 -0.21(-3.51%)
Nov 23, 2020 6.410 6.540 5.920 5.980 173,674 -0.49(-7.57%)
Nov 20, 2020 6.510 6.525 6.345 6.470 90,800 -0.12(-1.82%)
Nov 19, 2020 6.650 6.665 6.450 6.590 70,228 -0.06(-0.90%)
Nov 18, 2020 6.550 6.790 6.490 6.650 72,457 +0.11(+1.68%)
Nov 17, 2020 6.740 6.770 6.500 6.540 78,700 -0.21(-3.11%)
Nov 16, 2020 6.520 6.850 6.520 6.750 101,111 +0.33(+5.14%)
Nov 13, 2020 6.600 6.671 6.360 6.420 144,100 -0.27(-4.04%)
Nov 12, 2020 6.610 6.940 6.600 6.690 58,836 +0.01(+0.15%)
Nov 11, 2020 6.885 6.885 6.610 6.680 84,014 -0.23(-3.33%)
Nov 10, 2020 6.890 7.160 6.800 6.910 65,041 +0.06(+0.88%)
Nov 09, 2020 7.270 7.340 6.690 6.850 104,145 -0.11(-1.58%)
Nov 06, 2020 6.880 7.150 6.820 6.960 91,500 +0.01(+0.14%)
Nov 05, 2020 6.880 7.150 6.810 6.950 47,676 -0.01(-0.14%)
Nov 04, 2020 6.980 7.450 6.840 6.960 64,176 -0.06(-0.85%)
Nov 03, 2020 7.120 7.260 6.920 7.020 64,168 -0.02(-0.28%)
Nov 02, 2020 7.190 7.200 6.930 7.040 75,259 -0.10(-1.40%)
Oct 30, 2020 7.420 7.420 7.100 7.140 66,900 -0.34(-4.55%)
Oct 29, 2020 7.390 7.530 7.250 7.480 38,948 +0.03(+0.40%)
Oct 28, 2020 7.500 7.500 7.250 7.450 86,997 -0.21(-2.74%)
Oct 27, 2020 7.820 7.820 7.560 7.660 79,794 -0.07(-0.91%)
Oct 26, 2020 7.830 8.040 7.710 7.730 153,575 -0.04(-0.51%)
Oct 23, 2020 7.400 7.890 7.400 7.770 98,300 +0.33(+4.44%)
Oct 22, 2020 7.300 7.790 7.300 7.440 74,325 +0.09(+1.22%)
Oct 21, 2020 7.020 7.710 6.960 7.350 243,769 +0.36(+5.15%)
Oct 20, 2020 7.270 7.430 6.940 6.990 262,857 -0.25(-3.45%)
Oct 19, 2020 6.890 7.400 6.860 7.240 83,716 +0.31(+4.47%)
Oct 16, 2020 6.880 6.990 6.620 6.930 166,900 +0.02(+0.29%)
Oct 15, 2020 7.090 7.260 6.890 6.910 132,479 -0.35(-4.82%)
Oct 14, 2020 7.330 7.520 7.150 7.260 132,223 +0.01(+0.14%)
Oct 13, 2020 7.350 7.530 7.080 7.250 74,688 -0.15(-2.03%)
Oct 12, 2020 7.800 7.800 7.390 7.400 157,671 +0.33(+4.67%)
Oct 09, 2020 6.960 7.130 6.960 7.070 72,000 +0.05(+0.71%)
Oct 08, 2020 7.110 7.170 7.000 7.020 81,210 -0.04(-0.57%)
Oct 07, 2020 7.180 7.260 6.970 7.060 138,422 -0.08(-1.12%)
Oct 06, 2020 7.350 7.380 7.070 7.140 93,138 -0.18(-2.46%)
Oct 05, 2020 7.200 7.570 7.200 7.320 60,308 +0.10(+1.39%)
Oct 02, 2020 7.280 7.500 7.120 7.220 67,900 -0.13(-1.77%)
Oct 01, 2020 7.540 7.820 7.350 7.350 63,674 -0.22(-2.91%)
Sep 30, 2020 7.430 8.140 7.380 7.570 208,394 +0.05(+0.66%)
Sep 29, 2020 7.370 7.630 7.320 7.520 78,016 +0.13(+1.76%)
Sep 28, 2020 7.440 7.670 7.270 7.390 80,264 -0.05(-0.67%)
Sep 25, 2020 7.370 7.530 7.190 7.440 114,800 +0.04(+0.54%)
Sep 24, 2020 7.160 7.520 7.030 7.400 105,222 +0.18(+2.49%)
Sep 23, 2020 7.640 7.670 7.220 7.220 115,666 -0.41(-5.37%)
Sep 22, 2020 7.670 7.780 7.350 7.630 92,987 +0.02(+0.26%)
Sep 21, 2020 8.020 8.450 7.530 7.610 141,113 -0.45(-5.58%)
Sep 18, 2020 7.860 8.060 7.700 8.060 157,600 +0.31(+4.00%)
Sep 17, 2020 7.810 7.810 7.530 7.750 58,409 -0.02(-0.26%)
Sep 16, 2020 7.730 7.980 7.705 7.770 61,633 +0.06(+0.78%)
Sep 15, 2020 7.670 7.940 7.640 7.710 41,489 -0.05(-0.64%)
Sep 14, 2020 7.610 7.810 7.570 7.760 64,891 +0.23(+3.05%)
Sep 11, 2020 7.690 7.840 7.385 7.530 73,400 -0.14(-1.83%)
Sep 10, 2020 7.610 7.930 7.610 7.670 65,996 +0.05(+0.66%)
Sep 09, 2020 7.460 7.710 7.240 7.620 124,971 +0.19(+2.56%)
Sep 08, 2020 7.430 7.690 7.190 7.430 139,780 -0.08(-1.07%)
Sep 04, 2020 7.660 7.720 7.150 7.510 141,200 -0.14(-1.83%)
Sep 03, 2020 7.830 8.010 7.500 7.650 107,344 -0.18(-2.30%)
Sep 02, 2020 7.790 8.000 7.630 7.830 58,732 +0.01(+0.13%)
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.