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

Edesa Biotech Inc (NQ: EDSA )

4.330 -0.070 (-1.59%)
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 (%)
Sep 30, 2020 8.000 8.330 7.820 8.070 120,818 -0.07(-0.86%)
Sep 29, 2020 7.820 8.400 7.690 8.140 99,889 -0.06(-0.73%)
Sep 28, 2020 8.020 8.400 7.700 8.200 177,030 +0.14(+1.74%)
Sep 25, 2020 7.500 8.290 7.282 8.060 227,400 +0.61(+8.19%)
Sep 24, 2020 7.250 7.560 7.010 7.450 78,742 -0.01(-0.13%)
Sep 23, 2020 7.470 7.750 7.280 7.460 197,088 -0.03(-0.40%)
Sep 22, 2020 7.250 7.630 7.120 7.490 122,359 +0.25(+3.45%)
Sep 21, 2020 7.630 7.750 7.240 7.240 127,759 -0.50(-6.46%)
Sep 18, 2020 7.400 7.830 7.392 7.740 169,100 +0.36(+4.88%)
Sep 17, 2020 7.560 7.720 7.110 7.380 127,153 -0.18(-2.38%)
Sep 16, 2020 7.110 7.800 7.100 7.560 155,567 +0.54(+7.69%)
Sep 15, 2020 7.340 7.800 6.880 7.020 257,486 -0.55(-7.27%)
Sep 14, 2020 7.110 7.710 7.110 7.570 270,931 +0.15(+2.02%)
Sep 11, 2020 7.950 8.220 7.300 7.420 347,900 -0.59(-7.37%)
Sep 10, 2020 7.770 8.230 7.540 8.010 315,542 +0.17(+2.17%)
Sep 09, 2020 8.750 9.010 7.600 7.840 563,414 -0.71(-8.30%)
Sep 08, 2020 8.600 8.750 8.250 8.550 263,683 -0.45(-5.00%)
Sep 04, 2020 8.180 9.460 7.950 9.000 442,900 +0.88(+10.84%)
Sep 03, 2020 8.170 8.714 7.800 8.120 181,708 -0.20(-2.40%)
Sep 02, 2020 8.500 8.750 8.040 8.320 288,309 -0.71(-7.86%)
Sep 01, 2020 8.970 9.580 7.580 9.030 699,327 -0.30(-3.22%)
Aug 31, 2020 7.980 10.15 7.800 9.330 1,795,276 +1.18(+14.48%)
Aug 28, 2020 6.100 8.500 5.980 8.150 1,542,800 +2.34(+40.28%)
Aug 27, 2020 5.960 6.250 5.730 5.810 208,360 -0.15(-2.52%)
Aug 26, 2020 6.180 6.240 5.830 5.960 148,747 -0.32(-5.10%)
Aug 25, 2020 5.600 6.300 5.580 6.280 194,569 +0.70(+12.54%)
Aug 24, 2020 6.270 6.400 5.380 5.580 411,494 -0.72(-11.43%)
Aug 21, 2020 6.770 6.990 6.270 6.300 387,200 -0.59(-8.56%)
Aug 20, 2020 7.070 7.280 6.780 6.890 241,225 -0.34(-4.70%)
Aug 19, 2020 7.190 7.250 7.070 7.230 92,351 -0.07(-0.96%)
Aug 18, 2020 7.000 7.330 6.920 7.300 247,289 +0.28(+3.99%)
Aug 17, 2020 7.000 7.360 6.920 7.020 381,585 +0.02(+0.29%)
Aug 14, 2020 7.100 7.450 6.900 7.000 321,200 -0.24(-3.31%)
Aug 13, 2020 6.800 7.390 6.800 7.240 171,566 +0.43(+6.31%)
Aug 12, 2020 8.010 8.190 6.450 6.810 758,247 -1.37(-16.75%)
Aug 11, 2020 8.570 8.570 7.820 8.180 384,652 -0.19(-2.27%)
Aug 10, 2020 7.870 8.500 7.800 8.370 333,105 +0.40(+5.02%)
Aug 07, 2020 7.440 8.030 7.080 7.970 392,900 +0.39(+5.15%)
Aug 06, 2020 7.650 8.150 7.520 7.580 546,228 -0.27(-3.44%)
Aug 05, 2020 7.040 7.970 6.950 7.850 556,008 +0.78(+11.03%)
Aug 04, 2020 6.730 7.380 6.730 7.070 395,137 +0.17(+2.46%)
Aug 03, 2020 6.420 6.910 6.240 6.900 448,204 +0.05(+0.73%)
Jul 31, 2020 8.100 8.100 6.520 6.850 2,252,700 -2.60(-27.51%)
Jul 30, 2020 15.18 19.10 8.730 9.450 45,795,724 +4.25(+81.73%)
Jul 29, 2020 5.260 5.390 5.100 5.200 50,379 -0.06(-1.14%)
Jul 28, 2020 5.280 5.540 5.250 5.260 63,395 -0.02(-0.38%)
Jul 27, 2020 5.310 5.440 5.240 5.280 73,649 +0.08(+1.54%)
Jul 24, 2020 5.330 5.380 5.140 5.200 53,400 -0.17(-3.17%)
Jul 23, 2020 5.260 5.600 5.260 5.370 138,015 +0.04(+0.75%)
Jul 22, 2020 5.610 5.640 5.220 5.330 81,828 -0.25(-4.48%)
Jul 21, 2020 5.740 5.950 5.530 5.580 160,325 -0.23(-3.96%)
Jul 20, 2020 5.250 6.000 4.910 5.810 194,078 +0.56(+10.67%)
Jul 17, 2020 5.370 5.530 4.830 5.250 75,500 -0.17(-3.14%)
Jul 16, 2020 4.930 6.130 4.820 5.420 898,902 +0.60(+12.45%)
Jul 15, 2020 4.700 4.950 4.599 4.820 136,448 +0.11(+2.34%)
Jul 14, 2020 4.560 4.730 4.480 4.710 78,611 +0.06(+1.29%)
Jul 13, 2020 4.760 4.840 4.530 4.650 148,370 -0.16(-3.33%)
Jul 10, 2020 4.820 4.975 4.710 4.810 123,400 -0.08(-1.64%)
Jul 09, 2020 4.970 5.160 4.810 4.890 104,135 -0.15(-2.98%)
Jul 08, 2020 4.920 5.067 4.850 5.040 60,146 +0.07(+1.41%)
Jul 07, 2020 4.730 5.130 4.710 4.970 60,285 +0.12(+2.47%)
Jul 06, 2020 4.950 4.970 4.750 4.850 82,848 -0.13(-2.61%)
Jul 02, 2020 4.860 5.140 4.740 4.980 248,500 +0.11(+2.26%)
Jul 01, 2020 4.800 5.060 4.620 4.870 169,140 -0.04(-0.81%)
Jun 30, 2020 4.910 5.330 4.803 4.910 115,155 +0.07(+1.45%)
Jun 29, 2020 5.100 5.150 4.720 4.840 116,783 -0.32(-6.20%)
Jun 26, 2020 5.470 5.590 5.060 5.160 138,500 -0.38(-6.86%)
Jun 25, 2020 5.460 5.750 5.450 5.540 156,496 -0.01(-0.18%)
Jun 24, 2020 5.600 5.890 5.460 5.550 179,856 -0.05(-0.89%)
Jun 23, 2020 5.600 5.930 5.560 5.600 196,150 -0.07(-1.23%)
Jun 22, 2020 5.850 6.150 5.460 5.670 314,625 -0.20(-3.41%)
Jun 19, 2020 5.850 5.930 5.710 5.870 197,500 +0.01(+0.17%)
Jun 18, 2020 5.770 6.100 5.750 5.860 254,802 -0.04(-0.68%)
Jun 17, 2020 6.120 6.430 5.830 5.900 633,835 -0.72(-10.88%)
Jun 16, 2020 5.400 6.800 5.070 6.620 3,649,398 +0.82(+14.14%)
Jun 15, 2020 6.970 10.00 5.530 5.800 55,512,880 +2.90(+100.00%)
Jun 12, 2020 3.000 3.120 2.810 2.900 28,500 +0.03(+1.05%)
Jun 11, 2020 3.170 3.210 2.760 2.870 45,174 -0.33(-10.31%)
Jun 10, 2020 3.140 3.360 3.100 3.200 62,975 +0.00(+0.00%)
Jun 09, 2020 3.200 3.299 3.030 3.200 25,709 +0.00(+0.00%)
Jun 08, 2020 3.060 3.240 3.000 3.200 17,382 +0.08(+2.56%)
Jun 05, 2020 3.260 3.260 3.010 3.120 12,700 -0.10(-3.10%)
Jun 04, 2020 3.250 3.280 2.950 3.220 34,229 -0.06(-1.83%)
Jun 03, 2020 3.400 3.400 3.200 3.280 43,337 -0.09(-2.67%)
Jun 02, 2020 3.150 3.460 3.140 3.370 72,541 +0.21(+6.53%)
Jun 01, 2020 3.127 3.206 3.062 3.163 41,527 +0.09(+3.05%)
May 29, 2020 3.190 3.500 3.000 3.070 177,800 -0.11(-3.46%)
May 28, 2020 3.080 3.250 3.009 3.180 61,340 +0.18(+6.00%)
May 27, 2020 3.050 3.050 2.990 3.000 37,816 -0.08(-2.60%)
May 26, 2020 3.050 3.130 2.950 3.080 46,704 +0.08(+2.67%)
May 22, 2020 2.930 3.000 2.800 3.000 28,500 +0.10(+3.45%)
May 21, 2020 2.880 2.940 2.790 2.900 22,663 +0.03(+1.05%)
May 20, 2020 2.870 3.060 2.760 2.870 60,361 -0.07(-2.38%)
May 19, 2020 3.080 3.080 2.915 2.940 29,685 -0.11(-3.61%)
May 18, 2020 2.890 3.150 2.700 3.050 26,545 +0.32(+11.72%)
May 15, 2020 2.720 2.854 2.600 2.730 35,900 -0.01(-0.36%)
May 14, 2020 2.600 2.771 2.460 2.740 13,040 +0.18(+7.03%)
May 13, 2020 2.890 2.890 2.555 2.560 32,314 -0.34(-11.72%)
May 12, 2020 3.120 3.120 2.880 2.900 63,921 -0.12(-3.97%)
May 11, 2020 2.750 3.100 2.660 3.020 132,017 +0.27(+9.89%)
May 08, 2020 2.450 2.800 2.450 2.748 65,500 +0.30(+12.18%)
May 07, 2020 2.470 2.590 2.450 2.450 15,617 -0.01(-0.41%)
May 06, 2020 2.530 2.610 2.350 2.460 9,414 -0.08(-3.16%)
May 05, 2020 2.380 2.600 2.350 2.540 57,659 +0.19(+8.10%)
May 04, 2020 2.290 2.440 2.200 2.350 14,537 +0.02(+0.84%)
May 01, 2020 2.440 2.540 2.200 2.330 27,900 -0.10(-4.30%)
Apr 30, 2020 2.340 2.550 2.340 2.435 39,217 +0.08(+3.18%)
Apr 29, 2020 2.480 2.550 2.350 2.360 40,815 -0.16(-6.35%)
Apr 28, 2020 2.650 2.700 2.500 2.520 32,550 -0.06(-2.51%)
Apr 27, 2020 2.400 2.690 2.360 2.585 102,392 +0.21(+8.61%)
Apr 24, 2020 2.460 2.460 2.235 2.380 104,600 +0.06(+2.59%)
Apr 23, 2020 2.060 2.360 2.050 2.320 74,528 +0.19(+8.92%)
Apr 22, 2020 2.260 2.310 2.020 2.130 93,587 -0.18(-7.79%)
Apr 21, 2020 2.480 2.640 2.240 2.310 114,974 -0.24(-9.41%)
Apr 20, 2020 2.780 3.500 2.400 2.550 1,764,620 +0.08(+3.24%)
Apr 17, 2020 2.360 2.490 2.200 2.470 10,100 +0.16(+6.96%)
Apr 16, 2020 2.200 2.450 2.200 2.309 8,673 +0.07(+3.13%)
Apr 15, 2020 2.260 2.450 2.105 2.239 10,884 -0.11(-4.72%)
Apr 14, 2020 2.424 2.424 2.280 2.350 14,580 +0.15(+6.82%)
Apr 13, 2020 2.350 2.350 2.030 2.200 8,293 -0.10(-4.35%)
Apr 09, 2020 2.100 2.300 1.940 2.300 25,900 +0.30(+15.00%)
Apr 08, 2020 2.080 2.180 2.000 2.000 10,626 -0.06(-2.91%)
Apr 07, 2020 2.060 2.080 2.050 2.060 5,794 +0.01(+0.48%)
Apr 06, 2020 2.162 2.300 2.050 2.050 9,946 +0.04(+2.00%)
Apr 03, 2020 2.080 2.080 1.895 2.010 16,000 -0.08(-3.83%)
Apr 02, 2020 2.070 2.090 2.070 2.090 460 -0.09(-4.13%)
Apr 01, 2020 2.190 2.390 1.750 2.180 18,345 +0.04(+1.87%)
Mar 31, 2020 2.327 2.327 2.140 2.140 10,010 -0.05(-2.28%)
Mar 30, 2020 2.360 2.480 2.190 2.190 19,161 +0.03(+1.39%)
Mar 27, 2020 2.180 2.180 1.700 2.160 13,000 -0.03(-1.37%)
Mar 26, 2020 2.090 2.280 2.090 2.190 15,678 +0.09(+4.29%)
Mar 25, 2020 1.920 2.330 1.900 2.100 14,722 +0.10(+4.99%)
Mar 24, 2020 2.000 2.150 1.900 2.000 32,038 +0.15(+8.12%)
Mar 23, 2020 1.890 1.890 1.719 1.850 3,129 +0.05(+2.78%)
Mar 20, 2020 1.830 1.830 1.615 1.800 9,100 -0.12(-6.25%)
Mar 19, 2020 1.600 2.061 1.600 1.920 28,487 +0.28(+17.07%)
Mar 18, 2020 1.855 1.855 1.580 1.640 14,128 -0.12(-6.82%)
Mar 17, 2020 1.730 1.920 1.720 1.760 39,031 +0.02(+1.15%)
Mar 16, 2020 1.920 1.920 1.660 1.740 10,964 -0.20(-10.31%)
Mar 13, 2020 1.950 2.103 1.740 1.940 58,000 -0.07(-3.48%)
Mar 12, 2020 2.490 2.490 1.970 2.010 70,842 -0.49(-19.60%)
Mar 11, 2020 2.250 2.500 2.230 2.500 15,735 +0.07(+2.88%)
Mar 10, 2020 2.320 2.660 2.170 2.430 26,733 +0.06(+2.48%)
Mar 09, 2020 2.680 2.690 2.160 2.371 12,305 -0.33(-12.17%)
Mar 06, 2020 2.930 2.981 2.680 2.700 35,100 -0.33(-10.89%)
Mar 05, 2020 2.690 3.050 2.570 3.030 30,114 +0.29(+10.58%)
Mar 04, 2020 2.650 2.839 2.650 2.740 12,187 +0.04(+1.48%)
Mar 03, 2020 2.730 2.883 2.660 2.700 11,429 -0.03(-1.06%)
Mar 02, 2020 2.670 2.900 2.590 2.729 72,699 +0.10(+3.76%)
Feb 28, 2020 2.633 2.655 2.530 2.630 41,600 -0.07(-2.59%)
Feb 27, 2020 3.020 3.020 2.660 2.700 97,322 -0.37(-12.05%)
Feb 26, 2020 3.260 3.360 3.020 3.070 48,697 -0.26(-7.81%)
Feb 25, 2020 3.520 3.570 3.300 3.330 91,701 -0.29(-8.01%)
Feb 24, 2020 3.500 3.840 3.314 3.620 137,003 +0.02(+0.56%)
Feb 21, 2020 3.637 3.654 3.500 3.600 30,300 -0.03(-0.82%)
Feb 20, 2020 3.560 3.700 3.425 3.630 71,553 +0.16(+4.69%)
Feb 19, 2020 3.740 3.740 3.350 3.467 84,070 -0.16(-4.48%)
Feb 18, 2020 3.270 3.640 3.191 3.630 143,849 +0.36(+11.01%)
Feb 14, 2020 3.160 3.280 3.160 3.270 34,500 +0.08(+2.51%)
Feb 13, 2020 3.160 3.360 3.110 3.190 32,733 +0.03(+0.95%)
Feb 12, 2020 3.156 3.230 3.134 3.160 23,044 -0.01(-0.32%)
Feb 11, 2020 3.171 3.171 3.133 3.170 10,348 +0.00(+0.00%)
Feb 10, 2020 3.230 3.390 3.100 3.170 30,303 -0.06(-1.86%)
Feb 07, 2020 3.190 3.490 3.190 3.230 107,500 +0.07(+2.22%)
Feb 06, 2020 3.340 3.340 3.160 3.160 9,694 -0.13(-3.95%)
Feb 05, 2020 3.107 3.290 3.107 3.290 13,477 +0.07(+2.17%)
Feb 04, 2020 3.150 3.260 3.150 3.220 11,068 +0.10(+3.21%)
Feb 03, 2020 3.260 3.260 3.110 3.120 21,456 -0.03(-0.95%)
Jan 31, 2020 3.330 3.427 3.150 3.150 36,400 -0.21(-6.25%)
Jan 30, 2020 3.340 3.414 3.300 3.360 20,413 -0.03(-0.88%)
Jan 29, 2020 3.500 3.510 3.310 3.390 39,545 -0.03(-0.88%)
Jan 28, 2020 3.150 3.460 3.150 3.420 44,004 +0.27(+8.57%)
Jan 27, 2020 3.030 3.245 3.013 3.150 35,506 +0.05(+1.61%)
Jan 24, 2020 3.300 3.330 3.100 3.100 64,000 -0.24(-7.19%)
Jan 23, 2020 3.300 3.354 3.290 3.340 24,070 -0.02(-0.57%)
Jan 22, 2020 3.350 3.530 3.310 3.359 43,883 -0.04(-1.21%)
Jan 21, 2020 3.500 3.580 3.400 3.400 41,988 -0.18(-5.03%)
Jan 17, 2020 3.650 3.660 3.550 3.580 40,800 -0.07(-1.92%)
Jan 16, 2020 3.690 3.720 3.540 3.650 43,477 -0.04(-1.08%)
Jan 15, 2020 3.570 3.690 3.500 3.690 80,326 +0.13(+3.65%)
Jan 14, 2020 3.550 3.800 3.250 3.560 94,391 +0.10(+2.89%)
Jan 13, 2020 3.740 3.870 3.400 3.460 138,884 -0.15(-4.05%)
Jan 10, 2020 3.240 3.880 3.210 3.606 278,200 +0.43(+13.40%)
Jan 09, 2020 3.200 3.400 3.118 3.180 70,838 +0.03(+0.95%)
Jan 08, 2020 3.020 3.150 3.000 3.150 73,688 +0.10(+3.28%)
Jan 07, 2020 3.080 3.180 3.040 3.050 73,358 -0.09(-2.87%)
Jan 06, 2020 3.150 3.200 2.940 3.140 412,210 -0.85(-21.30%)
Jan 03, 2020 3.942 4.067 3.942 3.990 2,100 -0.10(-2.44%)
Jan 02, 2020 4.100 4.100 3.940 4.090 2,860 -0.01(-0.24%)
Dec 31, 2019 3.920 4.100 3.910 4.100 15,800 +0.16(+4.06%)
Dec 30, 2019 4.180 4.200 3.900 3.940 21,395 -0.11(-2.72%)
Dec 27, 2019 3.960 4.060 3.960 4.050 3,900 -0.00(-0.12%)
Dec 26, 2019 4.037 4.090 4.010 4.055 4,051 -0.07(-1.58%)
Dec 24, 2019 4.150 4.300 4.000 4.120 33,400 +0.01(+0.24%)
Dec 23, 2019 4.320 4.720 4.070 4.110 51,323 -0.15(-3.52%)
Dec 20, 2019 4.200 4.385 3.960 4.260 30,300 +0.02(+0.47%)
Dec 19, 2019 3.890 4.800 3.828 4.240 33,843 +0.28(+7.07%)
Dec 18, 2019 4.050 4.190 3.920 3.960 33,551 -0.04(-1.00%)
Dec 17, 2019 4.240 4.240 4.000 4.000 19,127 -0.30(-6.98%)
Dec 16, 2019 4.227 4.330 4.227 4.300 3,878 +0.05(+1.18%)
Dec 13, 2019 4.300 4.490 4.250 4.250 8,300 -0.27(-5.97%)
Dec 12, 2019 4.470 4.545 4.300 4.520 34,328 +0.05(+1.12%)
Dec 11, 2019 4.537 4.537 4.420 4.470 12,980 +0.03(+0.68%)
Dec 10, 2019 4.504 4.550 4.404 4.440 23,945 -0.13(-2.84%)
Dec 09, 2019 4.710 4.845 4.500 4.570 42,497 -0.08(-1.72%)
Dec 06, 2019 4.515 4.790 4.515 4.650 17,700 +0.05(+1.09%)
Dec 05, 2019 4.698 4.876 4.480 4.600 55,105 -0.21(-4.37%)
Dec 04, 2019 4.930 4.930 4.680 4.810 7,344 +0.06(+1.26%)
Dec 03, 2019 4.990 4.990 4.620 4.750 12,945 +0.00(+0.00%)
Dec 02, 2019 5.000 5.000 4.540 4.750 27,300 -0.25(-5.00%)
Nov 29, 2019 5.100 5.200 5.000 5.000 3,100 -0.05(-0.92%)
Nov 27, 2019 4.993 5.080 4.840 5.046 14,600 +0.15(+2.99%)
Nov 26, 2019 4.784 5.040 4.784 4.900 4,829 -0.18(-3.54%)
Nov 25, 2019 4.910 5.080 4.745 5.080 3,515 +0.09(+1.80%)
Nov 22, 2019 4.883 4.990 4.883 4.990 3,100 +0.06(+1.22%)
Nov 21, 2019 5.010 5.035 4.814 4.930 6,799 -0.15(-2.95%)
Nov 20, 2019 4.940 5.080 4.930 5.080 5,834 +0.27(+5.61%)
Nov 19, 2019 4.990 4.990 4.740 4.810 12,418 -0.17(-3.41%)
Nov 18, 2019 5.220 5.220 4.610 4.980 11,477 -0.08(-1.58%)
Nov 15, 2019 4.860 5.060 4.761 5.060 9,700 +0.20(+4.06%)
Nov 14, 2019 4.800 4.935 4.725 4.863 9,875 -0.01(-0.15%)
Nov 13, 2019 4.950 5.090 4.660 4.870 10,308 -0.10(-2.01%)
Nov 12, 2019 4.860 4.970 4.860 4.970 4,073 +0.17(+3.43%)
Nov 11, 2019 4.884 4.884 4.750 4.805 2,755 -0.08(-1.54%)
Nov 08, 2019 5.230 5.230 4.820 4.880 48,100 -0.27(-5.24%)
Nov 07, 2019 5.420 5.500 5.150 5.150 37,007 -0.27(-5.03%)
Nov 06, 2019 5.530 5.600 5.310 5.423 23,094 -0.04(-0.68%)
Nov 05, 2019 5.560 5.680 5.450 5.460 42,273 -0.06(-1.09%)
Nov 04, 2019 5.500 5.700 5.390 5.520 50,346 -0.02(-0.36%)
Nov 01, 2019 5.447 5.651 5.296 5.540 5,300 -0.01(-0.27%)
Oct 31, 2019 5.435 5.680 5.400 5.555 4,032 +0.01(+0.27%)
Oct 30, 2019 5.500 5.650 5.300 5.540 61,114 -0.07(-1.25%)
Oct 29, 2019 5.640 5.710 5.400 5.610 44,572 +0.05(+0.90%)
Oct 28, 2019 5.690 5.690 5.400 5.560 11,626 -0.19(-3.30%)
Oct 25, 2019 5.750 5.750 5.577 5.750 10,000 -0.01(-0.17%)
Oct 24, 2019 5.530 5.980 5.520 5.760 33,649 +0.28(+5.11%)
Oct 23, 2019 5.110 5.630 5.110 5.480 40,232 +0.13(+2.43%)
Oct 22, 2019 5.330 5.529 5.100 5.350 60,763 -0.05(-0.93%)
Oct 21, 2019 5.240 5.540 4.960 5.400 77,133 +0.15(+2.86%)
Oct 18, 2019 5.060 5.250 4.878 5.250 51,200 +0.25(+5.00%)
Oct 17, 2019 5.280 5.390 4.830 5.000 59,692 -0.25(-4.76%)
Oct 16, 2019 5.870 5.870 5.230 5.250 49,829 -0.42(-7.41%)
Oct 15, 2019 5.670 5.900 5.670 5.670 6,977 -0.02(-0.35%)
Oct 14, 2019 5.760 5.900 5.630 5.690 16,421 -0.13(-2.23%)
Oct 11, 2019 5.820 6.070 5.780 5.820 10,000 +0.04(+0.74%)
Oct 10, 2019 5.721 5.910 5.721 5.777 6,530 +0.07(+1.18%)
Oct 09, 2019 5.890 6.170 5.710 5.710 65,872 -0.09(-1.55%)
Oct 08, 2019 6.200 6.630 5.760 5.800 89,417 -0.58(-9.09%)
Oct 07, 2019 6.300 6.419 6.050 6.380 37,298 -0.04(-0.62%)
Oct 04, 2019 6.120 6.668 6.120 6.420 48,200 +0.37(+6.12%)
Oct 03, 2019 6.160 6.370 5.997 6.050 22,586 -0.12(-1.94%)
Oct 02, 2019 6.060 6.563 5.900 6.170 48,943 -0.02(-0.32%)
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.