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

Biosig Technologies (NQ: BSGM )

2.320 +0.260 (+12.62%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 29, 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 (%)
Sep 30, 2022 0.6600 0.6674 0.6147 0.6400 248,597 -0.02(-3.18%)
Sep 29, 2022 0.6700 0.6920 0.6301 0.6610 103,805 +0.00(+0.15%)
Sep 28, 2022 0.6990 0.7115 0.6323 0.6600 261,301 -0.04(-5.44%)
Sep 27, 2022 0.6793 0.7118 0.6661 0.6980 109,599 +0.02(+2.65%)
Sep 26, 2022 0.7100 0.7243 0.6655 0.6800 183,190 -0.05(-6.85%)
Sep 23, 2022 0.6674 0.7397 0.6513 0.7300 151,363 +0.04(+6.10%)
Sep 22, 2022 0.7000 0.7592 0.6510 0.6880 107,938 -0.02(-3.10%)
Sep 21, 2022 0.7250 0.7750 0.6815 0.7100 223,560 -0.02(-2.07%)
Sep 20, 2022 0.7900 0.7853 0.6900 0.7250 370,624 -0.03(-3.33%)
Sep 19, 2022 0.7900 0.8300 0.7351 0.7500 296,347 -0.07(-8.54%)
Sep 16, 2022 0.8600 0.8697 0.8200 0.8200 262,989 -0.02(-2.39%)
Sep 15, 2022 0.8500 0.9000 0.8300 0.8401 162,848 -0.02(-2.65%)
Sep 14, 2022 0.8500 0.9146 0.8500 0.8630 141,842 -0.01(-1.41%)
Sep 13, 2022 0.8900 0.9300 0.8500 0.8753 186,025 -0.02(-1.99%)
Sep 12, 2022 0.8600 0.9345 0.8500 0.8931 293,608 +0.01(+1.51%)
Sep 09, 2022 0.9000 0.9000 0.7936 0.8798 384,335 +0.02(+1.77%)
Sep 08, 2022 0.8200 0.8645 0.7442 0.8645 381,629 +0.04(+5.41%)
Sep 07, 2022 0.9800 1.010 0.8175 0.8201 530,452 -0.19(-18.80%)
Sep 06, 2022 1.100 1.100 1.000 1.010 302,586 -0.08(-7.34%)
Sep 02, 2022 1.130 1.140 1.030 1.090 370,219 -0.04(-3.54%)
Sep 01, 2022 1.080 1.140 1.010 1.130 680,898 +0.03(+2.73%)
Aug 31, 2022 1.140 1.150 1.050 1.100 546,618 +0.05(+4.76%)
Aug 30, 2022 1.180 1.180 1.034 1.050 635,442 -0.04(-3.67%)
Aug 29, 2022 1.030 1.140 1.030 1.090 366,423 +0.01(+0.93%)
Aug 26, 2022 1.240 1.240 1.020 1.080 568,430 -0.07(-6.09%)
Aug 25, 2022 1.250 1.250 1.140 1.150 866,318 +0.03(+2.68%)
Aug 24, 2022 1.100 1.210 1.080 1.120 591,282 +0.05(+4.67%)
Aug 23, 2022 1.200 1.230 1.020 1.070 510,493 -0.07(-6.55%)
Aug 22, 2022 1.180 1.180 1.040 1.145 1,062,962 +0.09(+9.05%)
Aug 19, 2022 1.010 1.110 0.9801 1.050 300,100 +0.05(+5.00%)
Aug 18, 2022 1.000 1.080 0.9730 1.000 114,452 +0.04(+3.83%)
Aug 17, 2022 1.130 1.130 0.8513 0.9631 278,638 -0.03(-2.66%)
Aug 16, 2022 0.8000 1.000 0.7600 0.9894 817,032 +0.17(+20.73%)
Aug 15, 2022 0.8400 0.8500 0.8000 0.8195 123,633 -0.00(-0.06%)
Aug 12, 2022 0.8200 0.8800 0.8000 0.8200 301,457 +0.02(+2.50%)
Aug 11, 2022 0.7300 0.8100 0.6874 0.8000 249,112 +0.07(+9.59%)
Aug 10, 2022 0.6400 0.7500 0.5822 0.7300 330,640 +0.11(+18.07%)
Aug 09, 2022 0.6281 0.6500 0.6082 0.6183 71,070 +0.02(+3.02%)
Aug 08, 2022 0.6000 0.6529 0.5904 0.6002 126,344 +0.02(+3.32%)
Aug 05, 2022 0.6000 0.6002 0.5700 0.5809 104,744 -0.01(-2.24%)
Aug 04, 2022 0.6500 0.6500 0.5900 0.5942 94,039 -0.01(-1.49%)
Aug 03, 2022 0.5901 0.6630 0.5901 0.6032 204,426 +0.00(+0.28%)
Aug 02, 2022 0.5874 0.6175 0.5602 0.6015 140,433 +0.01(+2.40%)
Aug 01, 2022 0.5550 0.5900 0.5550 0.5874 39,623 +0.02(+3.47%)
Jul 29, 2022 0.5600 0.5999 0.5590 0.5677 56,453 -0.01(-1.24%)
Jul 28, 2022 0.5900 0.6074 0.5000 0.5748 278,728 -0.01(-1.39%)
Jul 27, 2022 0.5800 0.5950 0.5505 0.5829 67,955 +0.02(+4.46%)
Jul 26, 2022 0.5700 0.6024 0.5500 0.5580 146,132 -0.04(-6.94%)
Jul 25, 2022 0.5600 0.6000 0.5600 0.5996 35,439 +0.01(+1.63%)
Jul 22, 2022 0.6400 0.6400 0.5799 0.5900 90,771 -0.05(-8.24%)
Jul 21, 2022 0.6041 0.6430 0.5114 0.6430 353,316 +0.04(+6.16%)
Jul 20, 2022 0.6090 0.6360 0.5500 0.6057 249,067 +0.03(+4.43%)
Jul 19, 2022 0.6050 0.6280 0.5694 0.5800 228,519 -0.03(-4.16%)
Jul 18, 2022 0.6169 0.6359 0.5926 0.6052 73,491 -0.03(-4.84%)
Jul 15, 2022 0.6200 0.6360 0.5928 0.6360 90,875 +0.03(+4.66%)
Jul 14, 2022 0.5998 0.6280 0.5802 0.6077 88,421 +0.00(+0.56%)
Jul 13, 2022 0.7000 0.7001 0.5800 0.6043 513,127 -0.09(-12.80%)
Jul 12, 2022 0.7000 0.7100 0.6701 0.6930 47,198 -0.00(-0.13%)
Jul 11, 2022 0.7175 0.7724 0.6250 0.6939 188,869 -0.02(-2.17%)
Jul 08, 2022 0.6964 0.7800 0.6700 0.7093 167,338 +0.03(+5.17%)
Jul 07, 2022 0.6900 0.7287 0.6501 0.6744 184,347 -0.01(-1.75%)
Jul 06, 2022 0.7300 0.7350 0.6142 0.6864 229,178 -0.01(-1.82%)
Jul 05, 2022 0.6800 0.7300 0.6800 0.6991 105,923 -0.00(-0.14%)
Jul 01, 2022 0.6400 0.7500 0.6400 0.7001 281,174 +0.04(+6.40%)
Jun 30, 2022 0.6350 0.6580 0.5706 0.6580 211,024 +0.03(+4.44%)
Jun 29, 2022 0.7200 0.7200 0.5501 0.6300 272,166 -0.06(-8.95%)
Jun 28, 2022 0.7200 0.7250 0.6700 0.6919 230,947 -0.04(-5.09%)
Jun 27, 2022 0.7743 0.7800 0.7201 0.7290 186,136 -0.01(-1.10%)
Jun 24, 2022 0.8400 0.8400 0.7101 0.7371 1,863,011 -0.26(-26.29%)
Jun 23, 2022 1.020 1.250 0.9682 1.000 1,655,581 +0.12(+13.64%)
Jun 22, 2022 0.7200 0.9100 0.7200 0.8800 420,679 +0.15(+21.31%)
Jun 21, 2022 0.7000 0.8200 0.7000 0.7254 240,405 +0.05(+6.68%)
Jun 17, 2022 0.7100 0.7721 0.6703 0.6800 146,824 -0.06(-7.73%)
Jun 16, 2022 0.7464 0.7600 0.6300 0.7370 207,195 -0.01(-1.73%)
Jun 15, 2022 0.7385 0.8039 0.7300 0.7500 114,348 +0.01(+1.32%)
Jun 14, 2022 0.7500 0.8299 0.7300 0.7402 57,759 -0.00(-0.66%)
Jun 13, 2022 0.8100 0.8121 0.7300 0.7451 303,532 -0.07(-8.60%)
Jun 10, 2022 0.8500 0.8650 0.8100 0.8152 201,406 -0.04(-4.71%)
Jun 09, 2022 0.9200 0.9430 0.8088 0.8555 127,795 -0.05(-5.78%)
Jun 08, 2022 0.9413 0.9767 0.8750 0.9080 107,096 -0.04(-4.41%)
Jun 07, 2022 0.9052 1.040 0.8870 0.9499 217,794 +0.08(+8.91%)
Jun 06, 2022 0.9000 0.9202 0.8005 0.8722 111,694 -0.05(-5.15%)
Jun 03, 2022 0.9100 0.9380 0.8700 0.9196 152,835 -0.00(-0.04%)
Jun 02, 2022 0.9100 0.9799 0.9100 0.9200 116,068 -0.02(-1.89%)
Jun 01, 2022 0.9800 1.080 0.9101 0.9377 198,377 -0.05(-5.03%)
May 31, 2022 1.140 1.226 0.8800 0.9874 674,828 -0.19(-16.32%)
May 27, 2022 1.200 1.260 1.120 1.180 491,756 +0.01(+0.85%)
May 26, 2022 1.290 1.440 1.160 1.170 1,409,949 +0.01(+0.86%)
May 25, 2022 1.170 1.194 1.130 1.160 250,522 +0.02(+1.81%)
May 24, 2022 1.140 1.160 1.020 1.139 157,057 -0.01(-0.92%)
May 23, 2022 1.150 1.180 1.130 1.150 125,874 +0.00(+0.00%)
May 20, 2022 1.200 1.200 1.120 1.150 154,858 -0.04(-3.36%)
May 19, 2022 1.190 1.235 1.164 1.190 57,303 +0.00(+0.00%)
May 18, 2022 1.220 1.300 1.080 1.190 428,885 -0.01(-0.83%)
May 17, 2022 1.140 1.200 1.080 1.200 307,885 +0.08(+7.14%)
May 16, 2022 1.280 1.288 1.080 1.120 571,098 -0.10(-8.20%)
May 13, 2022 1.000 1.280 1.000 1.220 1,077,375 +0.21(+20.79%)
May 12, 2022 1.020 1.030 0.9560 1.010 522,364 +0.01(+1.00%)
May 11, 2022 0.9000 1.050 0.8782 1.000 1,041,340 +0.13(+15.38%)
May 10, 2022 0.8700 0.9000 0.7605 0.8667 454,091 +0.10(+12.63%)
May 09, 2022 0.7900 0.8100 0.7353 0.7695 149,283 -0.04(-5.00%)
May 06, 2022 0.7800 0.8490 0.7600 0.8100 196,657 +0.01(+1.25%)
May 05, 2022 0.8300 0.8500 0.7700 0.8000 142,294 -0.03(-3.44%)
May 04, 2022 0.8300 0.8735 0.7800 0.8285 259,714 +0.00(+0.30%)
May 03, 2022 0.8000 0.8301 0.7650 0.8260 91,860 +0.06(+7.27%)
May 02, 2022 0.8400 0.8400 0.7530 0.7700 192,592 -0.04(-4.94%)
Apr 29, 2022 0.7900 0.8199 0.7900 0.8100 90,745 +0.02(+2.53%)
Apr 28, 2022 0.7870 0.8000 0.7330 0.7900 124,558 +0.01(+0.70%)
Apr 27, 2022 0.9012 0.9100 0.7536 0.7845 310,441 -0.04(-5.18%)
Apr 26, 2022 0.8900 0.9660 0.8251 0.8274 298,482 -0.07(-7.93%)
Apr 25, 2022 0.9600 0.9761 0.8837 0.8987 86,129 -0.03(-3.70%)
Apr 22, 2022 0.9378 0.9490 0.9000 0.9332 143,861 -0.02(-1.76%)
Apr 21, 2022 0.9500 0.9800 0.9200 0.9499 132,880 -0.03(-2.67%)
Apr 20, 2022 1.110 1.250 0.8800 0.9760 943,900 -0.07(-7.05%)
Apr 19, 2022 1.040 1.130 1.020 1.050 238,252 +0.04(+3.96%)
Apr 18, 2022 1.010 1.090 0.9792 1.010 142,865 -0.01(-0.98%)
Apr 14, 2022 1.030 1.080 1.010 1.020 94,806 -0.03(-2.86%)
Apr 13, 2022 1.010 1.060 1.000 1.050 111,609 +0.04(+3.45%)
Apr 12, 2022 1.030 1.073 1.010 1.015 119,278 -0.02(-1.46%)
Apr 11, 2022 1.040 1.100 1.020 1.030 133,249 -0.02(-1.90%)
Apr 08, 2022 1.040 1.120 1.020 1.050 174,164 -0.01(-0.94%)
Apr 07, 2022 1.100 1.120 1.010 1.060 232,182 -0.04(-3.64%)
Apr 06, 2022 1.100 1.120 1.091 1.100 61,880 -0.01(-0.90%)
Apr 05, 2022 1.180 1.200 1.100 1.110 77,962 -0.07(-5.93%)
Apr 04, 2022 1.200 1.200 1.120 1.180 89,066 +0.01(+0.85%)
Apr 01, 2022 1.150 1.220 1.100 1.170 148,627 +0.02(+1.74%)
Mar 31, 2022 1.300 1.300 1.130 1.150 252,852 -0.11(-8.73%)
Mar 30, 2022 1.310 1.420 1.240 1.260 690,714 -0.17(-11.89%)
Mar 29, 2022 1.410 1.500 1.300 1.430 576,219 +0.13(+10.00%)
Mar 28, 2022 1.270 1.350 1.250 1.300 142,346 +0.01(+0.78%)
Mar 25, 2022 1.300 1.350 1.260 1.290 108,403 -0.06(-4.44%)
Mar 24, 2022 1.460 1.470 1.330 1.350 177,528 -0.09(-6.25%)
Mar 23, 2022 1.470 1.500 1.400 1.440 84,180 -0.03(-2.04%)
Mar 22, 2022 1.400 1.650 1.400 1.470 182,721 +0.07(+5.00%)
Mar 21, 2022 1.220 1.400 1.200 1.400 115,546 +0.20(+16.67%)
Mar 18, 2022 1.050 1.250 1.030 1.200 255,805 +0.15(+14.29%)
Mar 17, 2022 1.090 1.120 1.020 1.050 151,925 -0.04(-3.67%)
Mar 16, 2022 1.000 1.150 1.000 1.090 170,016 +0.10(+10.08%)
Mar 15, 2022 1.080 1.150 0.9000 0.9902 228,914 -0.11(-9.98%)
Mar 14, 2022 1.200 1.210 1.100 1.100 164,918 -0.10(-8.33%)
Mar 11, 2022 1.100 1.220 1.090 1.200 263,002 +0.11(+10.09%)
Mar 10, 2022 1.150 1.150 1.060 1.090 145,508 -0.09(-7.63%)
Mar 09, 2022 1.250 1.250 1.180 1.180 86,746 -0.04(-3.28%)
Mar 08, 2022 1.150 1.250 1.150 1.220 117,356 +0.05(+4.27%)
Mar 07, 2022 1.300 1.300 1.140 1.170 160,299 -0.10(-7.87%)
Mar 04, 2022 1.400 1.440 1.250 1.270 197,365 -0.14(-9.93%)
Mar 03, 2022 1.460 1.460 1.400 1.410 134,516 -0.03(-2.08%)
Mar 02, 2022 1.500 1.500 1.420 1.440 119,200 +0.01(+0.70%)
Mar 01, 2022 1.510 1.521 1.420 1.430 116,088 -0.07(-4.67%)
Feb 28, 2022 1.420 1.510 1.420 1.500 58,540 +0.06(+4.17%)
Feb 25, 2022 1.430 1.450 1.421 1.440 51,508 +0.00(+0.00%)
Feb 24, 2022 1.420 1.540 1.434 1.440 153,497 +0.00(+0.00%)
Feb 23, 2022 1.560 1.630 1.420 1.440 175,854 -0.11(-7.10%)
Feb 22, 2022 1.580 1.630 1.550 1.550 91,582 -0.07(-4.32%)
Feb 18, 2022 1.620 0 +0.03(+1.89%)
Feb 17, 2022 1.600 1.680 1.551 1.590 75,804 -0.03(-1.85%)
Feb 16, 2022 1.630 1.728 1.540 1.620 320,948 +0.08(+5.19%)
Feb 15, 2022 1.420 1.610 1.415 1.540 127,317 +0.13(+9.22%)
Feb 14, 2022 1.500 1.570 1.410 1.410 192,602 -0.08(-5.37%)
Feb 11, 2022 1.520 1.535 1.420 1.490 206,547 -0.01(-0.67%)
Feb 10, 2022 1.590 1.620 1.490 1.500 137,705 -0.10(-6.25%)
Feb 09, 2022 1.580 1.636 1.565 1.600 115,091 +0.00(+0.00%)
Feb 08, 2022 1.570 1.623 1.540 1.600 83,288 +0.04(+2.56%)
Feb 07, 2022 1.660 1.690 1.530 1.560 140,825 -0.08(-4.88%)
Feb 04, 2022 1.660 1.690 1.570 1.640 207,905 +0.01(+0.61%)
Feb 03, 2022 1.800 1.600 1.630 111,578 -0.13(-7.39%)
Feb 02, 2022 1.910 1.910 1.730 1.760 84,271 -0.10(-5.38%)
Feb 01, 2022 1.790 1.860 1.720 1.860 81,298 +0.08(+4.49%)
Jan 31, 2022 1.620 1.800 1.780 102,531 +0.13(+7.88%)
Jan 28, 2022 1.640 1.700 1.530 1.650 130,259 +0.15(+10.00%)
Jan 27, 2022 1.730 1.730 1.470 1.500 205,006 -0.21(-12.28%)
Jan 26, 2022 1.770 1.890 1.670 1.710 162,793 -0.06(-3.39%)
Jan 25, 2022 1.800 1.900 1.750 1.770 172,665 -0.05(-2.75%)
Jan 24, 2022 1.800 1.850 1.560 1.820 296,248 +0.02(+1.11%)
Jan 21, 2022 2.040 2.100 1.730 1.800 440,646 -0.27(-13.04%)
Jan 20, 2022 2.160 2.192 2.030 2.070 111,955 -0.06(-2.82%)
Jan 19, 2022 2.050 2.140 2.022 2.130 145,686 +0.10(+4.93%)
Jan 18, 2022 2.060 2.100 2.015 2.030 140,177 -0.04(-1.93%)
Jan 14, 2022 2.070 0 -0.01(-0.48%)
Jan 13, 2022 2.110 2.190 2.060 2.080 106,954 -0.04(-1.89%)
Jan 12, 2022 2.140 2.220 2.110 2.120 92,785 -0.01(-0.47%)
Jan 11, 2022 2.130 2.185 2.050 2.130 130,466 +0.02(+0.95%)
Jan 10, 2022 2.200 2.200 2.050 2.110 196,492 -0.13(-5.80%)
Jan 07, 2022 2.260 2.300 2.150 2.240 122,400 +0.03(+1.36%)
Jan 06, 2022 2.260 2.340 2.130 2.210 160,279 -0.06(-2.64%)
Jan 05, 2022 2.460 2.460 2.210 2.270 184,325 -0.17(-6.97%)
Jan 04, 2022 2.390 2.460 2.340 2.440 133,578 +0.08(+3.39%)
Jan 03, 2022 2.250 2.380 2.200 2.360 105,998 +0.13(+5.83%)
Dec 31, 2021 2.330 2.370 2.200 2.230 293,336 -0.12(-5.11%)
Dec 30, 2021 2.310 2.420 2.310 2.350 206,086 +0.01(+0.43%)
Dec 29, 2021 2.480 2.480 2.230 2.340 338,428 -0.05(-2.09%)
Dec 28, 2021 2.350 2.460 2.330 2.390 144,726 +0.02(+0.84%)
Dec 27, 2021 2.650 2.660 2.330 2.370 502,441 -0.33(-12.22%)
Dec 23, 2021 2.430 2.700 2.400 2.700 686,825 +0.39(+16.88%)
Dec 22, 2021 2.370 2.420 2.290 2.310 274,756 -0.06(-2.53%)
Dec 21, 2021 2.630 2.630 2.350 2.370 523,983 -0.26(-9.89%)
Dec 20, 2021 2.700 2.700 2.500 2.630 186,918 -0.02(-0.75%)
Dec 17, 2021 2.590 2.670 2.460 2.650 334,036 +0.12(+4.74%)
Dec 16, 2021 2.500 2.630 2.420 2.530 456,654 +0.12(+4.98%)
Dec 15, 2021 2.220 2.440 2.120 2.410 278,085 +0.23(+10.55%)
Dec 14, 2021 2.330 2.360 2.124 2.180 182,744 -0.09(-3.96%)
Dec 13, 2021 2.330 2.390 2.260 2.270 217,792 -0.04(-1.73%)
Dec 10, 2021 2.720 2.720 2.300 2.310 440,905 -0.34(-12.83%)
Dec 09, 2021 2.770 2.780 2.640 2.650 101,776 -0.10(-3.64%)
Dec 08, 2021 2.740 2.820 2.650 2.750 88,667 +0.07(+2.61%)
Dec 07, 2021 2.530 2.780 2.530 2.680 313,552 +0.15(+5.93%)
Dec 06, 2021 2.600 2.600 2.455 2.530 355,009 -0.10(-3.80%)
Dec 03, 2021 2.880 2.880 2.560 2.630 203,417 -0.19(-6.74%)
Dec 02, 2021 2.610 2.830 2.590 2.820 138,022 +0.20(+7.63%)
Dec 01, 2021 2.710 2.736 2.580 2.620 231,913 -0.10(-3.68%)
Nov 30, 2021 2.740 2.820 2.700 2.720 174,426 -0.05(-1.81%)
Nov 29, 2021 3.100 3.100 2.760 2.770 260,234 -0.31(-10.06%)
Nov 26, 2021 3.040 3.110 2.990 3.080 109,250 +0.00(+0.00%)
Nov 24, 2021 2.940 3.120 2.931 3.080 295,628 +0.16(+5.48%)
Nov 23, 2021 3.000 3.000 2.900 2.920 130,208 +0.02(+0.69%)
Nov 22, 2021 3.320 3.400 2.900 2.900 416,227 -0.44(-13.17%)
Nov 19, 2021 3.500 3.510 3.250 3.340 340,713 -0.04(-1.18%)
Nov 18, 2021 4.000 3.460 3.340 3.380 588,320 -0.55(-13.99%)
Nov 17, 2021 3.690 3.990 3.680 3.930 804,473 +0.23(+6.22%)
Nov 16, 2021 3.300 3.700 3.300 3.700 1,002,275 +0.44(+13.50%)
Nov 15, 2021 3.370 3.450 3.260 3.260 149,330 -0.17(-4.96%)
Nov 12, 2021 3.400 3.440 3.210 3.430 304,913 +0.09(+2.69%)
Nov 11, 2021 3.400 3.500 3.290 3.340 235,638 -0.03(-0.89%)
Nov 10, 2021 3.280 3.370 164,534 +0.10(+3.22%)
Nov 09, 2021 3.430 3.430 3.250 3.265 160,609 -0.13(-3.97%)
Nov 08, 2021 3.400 3.500 3.260 3.400 613,524 +0.00(+0.00%)
Nov 05, 2021 3.250 3.440 3.250 3.400 397,438 +0.19(+5.92%)
Nov 04, 2021 3.170 3.210 3.000 3.210 534,572 +0.10(+3.22%)
Nov 03, 2021 3.100 3.190 2.966 3.110 381,576 +0.00(+0.00%)
Nov 02, 2021 3.220 3.270 2.930 3.110 468,508 -0.14(-4.31%)
Nov 01, 2021 2.710 3.650 2.700 3.250 1,068,701 +0.55(+20.37%)
Oct 29, 2021 2.600 2.790 2.600 2.700 169,350 +0.06(+2.27%)
Oct 28, 2021 2.510 2.640 2.510 2.640 99,234 +0.12(+4.76%)
Oct 27, 2021 2.510 2.560 2.485 2.520 91,432 +0.02(+0.80%)
Oct 26, 2021 2.450 2.530 2.500 136,962 +0.03(+1.21%)
Oct 25, 2021 2.570 2.570 2.410 2.470 73,420 -0.08(-3.14%)
Oct 22, 2021 2.460 2.610 2.400 2.550 271,950 +0.07(+2.82%)
Oct 21, 2021 2.310 2.500 2.310 2.480 395,571 +0.16(+6.90%)
Oct 20, 2021 2.420 2.449 2.260 2.320 163,360 -0.07(-2.93%)
Oct 19, 2021 2.500 2.500 2.376 2.390 171,730 -0.14(-5.53%)
Oct 18, 2021 2.580 2.610 2.470 2.530 84,075 -0.03(-1.17%)
Oct 15, 2021 2.600 2.700 2.470 2.560 152,666 -0.06(-2.29%)
Oct 14, 2021 2.560 2.660 2.510 2.620 95,675 +0.11(+4.38%)
Oct 13, 2021 2.400 2.550 2.350 2.510 105,585 +0.09(+3.72%)
Oct 12, 2021 2.480 2.491 2.360 2.420 63,079 -0.02(-0.82%)
Oct 11, 2021 2.480 2.510 2.390 2.440 130,055 -0.01(-0.41%)
Oct 08, 2021 2.500 2.510 2.400 2.450 93,004 -0.04(-1.61%)
Oct 07, 2021 2.550 2.669 2.480 2.490 141,627 -0.04(-1.58%)
Oct 06, 2021 2.590 2.635 2.428 2.530 153,774 -0.02(-0.78%)
Oct 05, 2021 2.640 2.710 2.510 2.550 105,162 -0.09(-3.41%)
Oct 04, 2021 2.910 2.910 2.609 2.640 197,253 -0.19(-6.71%)
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.