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

Acasti Pharma (NQ: ACST )

3.370 UNCHANGED
Last Price Updated: 3:44 PM EDT, Oct 25, 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 0.5936 0.6008 0.5802 0.5835 48,109 +0.02(+3.96%)
Sep 29, 2022 0.5900 0.6000 0.5500 0.5613 67,339 -0.02(-4.07%)
Sep 28, 2022 0.5800 0.6000 0.5749 0.5851 48,287 -0.00(-0.44%)
Sep 27, 2022 0.5605 0.6000 0.5605 0.5877 41,466 -0.02(-3.53%)
Sep 26, 2022 0.6000 0.6187 0.5751 0.6092 63,415 -0.01(-1.38%)
Sep 23, 2022 0.6510 0.6510 0.5601 0.6177 153,475 -0.00(-0.37%)
Sep 22, 2022 0.6700 0.6884 0.6100 0.6200 151,704 -0.07(-9.94%)
Sep 21, 2022 0.7035 0.7035 0.6800 0.6884 22,780 +0.01(+2.08%)
Sep 20, 2022 0.7200 0.7398 0.6744 0.6744 59,745 -0.06(-7.64%)
Sep 19, 2022 0.7500 0.7914 0.7000 0.7302 96,502 -0.03(-4.07%)
Sep 16, 2022 0.7400 0.7766 0.7400 0.7612 37,929 -0.02(-3.16%)
Sep 15, 2022 0.7768 0.8059 0.7756 0.7860 38,923 +0.00(+0.54%)
Sep 14, 2022 0.7797 0.7960 0.7797 0.7818 16,468 -0.02(-2.74%)
Sep 13, 2022 0.8100 0.8122 0.7803 0.8038 81,378 -0.01(-0.77%)
Sep 12, 2022 0.8100 0.8189 0.7950 0.8100 67,218 +0.01(+1.36%)
Sep 09, 2022 0.7900 0.8000 0.7850 0.7991 44,310 +0.01(+1.16%)
Sep 08, 2022 0.7900 0.8200 0.7774 0.7899 56,045 -0.01(-1.27%)
Sep 07, 2022 0.7800 0.8200 0.7800 0.8001 37,333 -0.01(-0.86%)
Sep 06, 2022 0.8123 0.8505 0.8000 0.8070 32,093 -0.01(-1.59%)
Sep 02, 2022 0.8000 0.8200 0.7965 0.8200 50,515 +0.01(+1.23%)
Sep 01, 2022 0.8100 0.8499 0.8000 0.8100 32,258 -0.00(-0.44%)
Aug 31, 2022 0.8300 0.8559 0.8010 0.8136 42,524 -0.01(-0.90%)
Aug 30, 2022 0.8900 0.8900 0.8051 0.8210 47,787 -0.05(-5.63%)
Aug 29, 2022 0.8800 0.8800 0.8664 0.8700 45,823 -0.03(-3.33%)
Aug 26, 2022 0.8700 0.9030 0.8700 0.9000 35,824 +0.01(+1.28%)
Aug 25, 2022 0.8900 0.8919 0.8706 0.8886 59,827 -0.00(-0.37%)
Aug 24, 2022 0.9000 0.9000 0.8651 0.8919 31,737 +0.01(+0.91%)
Aug 23, 2022 0.8699 0.9300 0.8570 0.8839 66,674 +0.03(+3.14%)
Aug 22, 2022 0.9400 0.9400 0.8500 0.8570 103,633 -0.03(-3.65%)
Aug 19, 2022 0.9300 0.9360 0.8810 0.8895 64,917 -0.03(-3.32%)
Aug 18, 2022 0.9900 0.9900 0.9100 0.9200 91,297 -0.03(-3.16%)
Aug 17, 2022 0.9347 0.9599 0.9301 0.9500 170,859 -0.01(-0.71%)
Aug 16, 2022 0.9500 0.9600 0.9407 0.9568 87,861 +0.01(+0.72%)
Aug 15, 2022 0.9500 0.9600 0.9313 0.9500 60,466 -0.01(-0.52%)
Aug 12, 2022 0.8950 0.9550 0.8795 0.9550 161,696 +0.05(+6.11%)
Aug 11, 2022 0.8800 0.9254 0.8712 0.9000 121,047 +0.01(+1.35%)
Aug 10, 2022 0.8500 0.8890 0.8500 0.8880 64,273 +0.03(+2.99%)
Aug 09, 2022 0.8800 0.8800 0.8601 0.8622 58,545 -0.01(-0.90%)
Aug 08, 2022 0.8500 0.8804 0.8400 0.8700 142,296 +0.00(+0.57%)
Aug 05, 2022 0.8600 0.8700 0.8451 0.8651 90,694 +0.01(+1.17%)
Aug 04, 2022 0.8500 0.8699 0.8400 0.8551 75,716 +0.02(+1.81%)
Aug 03, 2022 0.8200 0.8500 0.8119 0.8399 127,440 +0.03(+3.55%)
Aug 02, 2022 0.8300 0.8300 0.8031 0.8111 56,596 +0.01(+1.15%)
Aug 01, 2022 0.8300 0.8397 0.8000 0.8019 94,361 -0.03(-3.16%)
Jul 29, 2022 0.8800 0.8800 0.8010 0.8281 126,084 -0.02(-2.57%)
Jul 28, 2022 0.8400 0.8553 0.8300 0.8499 72,360 +0.01(+1.47%)
Jul 27, 2022 0.8300 0.8570 0.8300 0.8376 45,352 -0.00(-0.29%)
Jul 26, 2022 0.8600 0.8800 0.8304 0.8400 83,007 -0.01(-1.52%)
Jul 25, 2022 0.8900 0.8900 0.8462 0.8530 46,691 -0.01(-0.88%)
Jul 22, 2022 0.8900 0.8900 0.8550 0.8606 42,504 -0.02(-2.13%)
Jul 21, 2022 0.8700 0.8850 0.8466 0.8793 73,683 +0.01(+0.94%)
Jul 20, 2022 0.8700 0.8900 0.8650 0.8711 73,365 -0.00(-0.07%)
Jul 19, 2022 0.8514 0.8788 0.8514 0.8717 39,744 +0.02(+2.55%)
Jul 18, 2022 0.8700 0.9000 0.8428 0.8500 97,614 -0.03(-3.41%)
Jul 15, 2022 0.8600 0.9000 0.8500 0.8800 75,711 -0.01(-0.65%)
Jul 14, 2022 0.8800 0.9099 0.8610 0.8858 28,170 -0.01(-0.71%)
Jul 13, 2022 0.8700 0.9090 0.8532 0.8921 93,104 +0.02(+2.55%)
Jul 12, 2022 0.9000 0.9000 0.8500 0.8699 60,217 -0.02(-2.51%)
Jul 11, 2022 0.9000 0.9180 0.8700 0.8923 39,573 -0.01(-0.57%)
Jul 08, 2022 0.8900 0.9000 0.8900 0.8974 91,520 +0.01(+0.83%)
Jul 07, 2022 0.8800 0.9099 0.8600 0.8900 54,960 +0.03(+3.25%)
Jul 06, 2022 0.9100 0.9068 0.8315 0.8620 39,516 +0.01(+0.87%)
Jul 05, 2022 0.8241 0.8700 0.8241 0.8546 54,616 +0.02(+2.80%)
Jul 01, 2022 0.8600 0.8680 0.8260 0.8313 43,850 -0.03(-3.10%)
Jun 30, 2022 0.8500 0.8780 0.8212 0.8579 87,051 -0.01(-1.02%)
Jun 29, 2022 0.8795 0.8795 0.8502 0.8667 62,438 -0.00(-0.38%)
Jun 28, 2022 0.8900 0.9099 0.8700 0.8700 65,808 -0.05(-5.43%)
Jun 27, 2022 0.9100 0.9200 0.8920 0.9200 77,264 +0.01(+1.10%)
Jun 24, 2022 0.9280 0.9280 0.9029 0.9100 94,581 -0.02(-2.15%)
Jun 23, 2022 0.9111 0.9300 0.8900 0.9300 90,827 +0.03(+3.16%)
Jun 22, 2022 0.9043 0.9125 0.9002 0.9015 82,904 -0.03(-3.18%)
Jun 21, 2022 0.9600 0.9600 0.8779 0.9311 170,205 +0.00(+0.12%)
Jun 17, 2022 0.8923 0.9600 0.8766 0.9300 83,027 +0.03(+3.33%)
Jun 16, 2022 0.9500 0.9500 0.8813 0.9000 109,881 -0.05(-5.26%)
Jun 15, 2022 0.9500 1.000 0.9300 0.9500 112,784 +0.00(+0.00%)
Jun 14, 2022 0.9357 0.9700 0.9204 0.9500 69,318 -0.03(-2.89%)
Jun 13, 2022 0.9500 0.9800 0.9305 0.9783 44,722 -0.02(-2.08%)
Jun 10, 2022 1.000 1.040 0.9100 0.9991 123,513 -0.03(-3.00%)
Jun 09, 2022 0.9800 1.050 0.9342 1.030 236,627 +0.05(+5.10%)
Jun 08, 2022 0.9500 0.9800 0.9500 0.9800 65,363 +0.02(+1.58%)
Jun 07, 2022 0.9500 0.9739 0.9400 0.9648 78,884 +0.02(+2.06%)
Jun 06, 2022 0.9600 0.9649 0.9411 0.9453 44,023 -0.01(-0.91%)
Jun 03, 2022 0.9572 0.9900 0.9300 0.9540 64,951 -0.03(-3.15%)
Jun 02, 2022 1.000 1.000 0.9231 0.9850 67,652 -0.00(-0.42%)
Jun 01, 2022 0.9900 1.000 0.9650 0.9892 97,323 +0.01(+0.95%)
May 31, 2022 0.9500 0.9900 0.9439 0.9799 227,320 +0.03(+3.52%)
May 27, 2022 0.9385 0.9630 0.9051 0.9466 123,254 +0.02(+2.63%)
May 26, 2022 0.9400 0.9460 0.9035 0.9223 87,369 +0.00(+0.37%)
May 25, 2022 0.9400 0.9497 0.8900 0.9189 67,232 +0.01(+1.02%)
May 24, 2022 0.9100 0.9199 0.8903 0.9096 101,678 +0.00(+0.18%)
May 23, 2022 0.9070 0.9685 0.9000 0.9080 147,906 -0.02(-1.91%)
May 20, 2022 0.9215 0.9600 0.8800 0.9257 63,525 -0.02(-2.56%)
May 19, 2022 0.9600 0.9600 0.9036 0.9500 117,322 -0.01(-1.09%)
May 18, 2022 1.000 1.000 0.9003 0.9605 1,054,367 -0.01(-0.77%)
May 17, 2022 0.9600 0.9700 0.9210 0.9680 88,880 +0.03(+3.55%)
May 16, 2022 0.9000 0.9500 0.8889 0.9348 38,993 +0.03(+3.86%)
May 13, 2022 0.8900 0.9227 0.8601 0.9001 64,752 +0.05(+5.88%)
May 12, 2022 0.8300 0.8800 0.8200 0.8501 139,081 -0.01(-1.25%)
May 11, 2022 0.9100 0.9700 0.8609 0.8609 96,947 -0.08(-8.41%)
May 10, 2022 0.9500 0.9770 0.9000 0.9399 81,866 -0.00(-0.01%)
May 09, 2022 1.040 1.040 0.9120 0.9400 257,061 -0.08(-7.84%)
May 06, 2022 1.000 1.060 1.000 1.020 143,545 -0.01(-0.97%)
May 05, 2022 1.050 1.080 1.030 1.030 54,844 -0.05(-4.62%)
May 04, 2022 1.080 1.090 1.040 1.080 39,257 +0.01(+0.93%)
May 03, 2022 1.050 1.080 1.045 1.070 98,168 +0.04(+3.88%)
May 02, 2022 1.010 1.050 1.010 1.030 35,192 -0.02(-1.90%)
Apr 29, 2022 1.050 1.090 1.040 1.050 64,871 +0.00(+0.00%)
Apr 28, 2022 1.070 1.070 1.030 1.050 85,292 +0.01(+0.96%)
Apr 27, 2022 1.040 1.085 1.040 1.040 66,996 -0.03(-2.80%)
Apr 26, 2022 1.090 1.090 1.050 1.070 54,517 -0.02(-1.83%)
Apr 25, 2022 1.090 1.100 1.060 1.090 70,813 -0.01(-0.91%)
Apr 22, 2022 1.130 1.155 1.060 1.100 96,017 -0.03(-2.65%)
Apr 21, 2022 1.190 1.210 1.120 1.130 86,174 -0.06(-5.04%)
Apr 20, 2022 1.200 1.230 1.155 1.190 124,020 +0.01(+0.85%)
Apr 19, 2022 1.150 1.200 1.130 1.180 80,295 +0.04(+3.51%)
Apr 18, 2022 1.170 1.240 1.140 1.140 135,006 -0.06(-5.00%)
Apr 14, 2022 1.200 1.260 1.180 1.200 115,227 -0.04(-3.23%)
Apr 13, 2022 1.180 1.250 1.130 1.240 130,233 +0.08(+6.90%)
Apr 12, 2022 1.160 1.180 1.140 1.160 60,294 +0.04(+3.57%)
Apr 11, 2022 1.150 1.165 1.110 1.120 92,252 -0.03(-2.61%)
Apr 08, 2022 1.160 1.175 1.147 1.150 52,713 -0.01(-0.86%)
Apr 07, 2022 1.160 1.179 1.150 1.160 68,544 -0.01(-0.85%)
Apr 06, 2022 1.250 1.250 1.160 1.170 171,697 -0.11(-8.59%)
Apr 05, 2022 1.310 1.320 1.253 1.280 96,095 -0.01(-0.78%)
Apr 04, 2022 1.240 1.350 1.240 1.290 339,466 +0.06(+4.88%)
Apr 01, 2022 1.230 1.235 1.200 1.230 47,447 +0.01(+0.82%)
Mar 31, 2022 1.240 1.260 1.200 1.220 101,822 -0.02(-1.61%)
Mar 30, 2022 1.240 1.260 1.220 1.240 119,827 +0.03(+2.48%)
Mar 29, 2022 1.190 1.220 1.180 1.210 106,606 +0.04(+3.42%)
Mar 28, 2022 1.200 1.250 1.170 1.170 130,674 -0.06(-4.88%)
Mar 25, 2022 1.250 1.300 1.230 1.230 244,247 -0.03(-2.38%)
Mar 24, 2022 1.280 1.290 1.220 1.260 134,011 +0.01(+0.80%)
Mar 23, 2022 1.210 1.295 1.190 1.250 308,135 +0.02(+1.63%)
Mar 22, 2022 1.230 1.230 1.200 1.230 203,784 +0.03(+2.50%)
Mar 21, 2022 1.120 1.200 1.104 1.200 180,442 +0.08(+7.14%)
Mar 18, 2022 1.070 1.145 1.070 1.120 211,593 +0.05(+4.67%)
Mar 17, 2022 1.000 1.090 1.000 1.070 155,603 +0.05(+4.96%)
Mar 16, 2022 1.000 1.050 0.9900 1.019 174,090 +0.03(+2.97%)
Mar 15, 2022 0.9400 1.000 0.9400 0.9900 135,602 +0.05(+5.32%)
Mar 14, 2022 1.000 1.010 0.9300 0.9400 187,784 -0.08(-7.84%)
Mar 11, 2022 1.040 1.080 1.000 1.020 85,402 -0.01(-0.97%)
Mar 10, 2022 1.020 1.040 1.010 1.030 114,139 +0.00(+0.00%)
Mar 09, 2022 1.020 1.060 1.010 1.030 242,995 +0.04(+3.98%)
Mar 08, 2022 1.040 1.080 0.9800 0.9906 757,397 -0.07(-6.55%)
Mar 07, 2022 1.050 1.095 1.040 1.060 169,894 +0.00(+0.10%)
Mar 04, 2022 1.070 1.070 1.050 1.059 127,607 -0.04(-3.74%)
Mar 03, 2022 1.120 1.130 1.100 1.100 67,346 -0.03(-2.65%)
Mar 02, 2022 1.110 1.150 1.100 1.130 74,389 +0.00(+0.00%)
Mar 01, 2022 1.110 1.150 1.100 1.130 205,967 +0.01(+0.89%)
Feb 28, 2022 1.100 1.150 1.090 1.120 102,550 -0.01(-0.88%)
Feb 25, 2022 1.150 1.170 1.115 1.130 215,668 +0.00(+0.00%)
Feb 24, 2022 1.070 1.130 1.000 1.130 361,841 +0.03(+2.73%)
Feb 23, 2022 1.130 1.140 1.080 1.100 175,736 +0.00(+0.00%)
Feb 22, 2022 1.140 1.150 1.100 1.100 327,299 -0.08(-6.78%)
Feb 18, 2022 1.180 0 -0.02(-1.67%)
Feb 17, 2022 1.270 1.289 1.190 1.200 142,159 -0.07(-5.51%)
Feb 16, 2022 1.300 1.300 1.240 1.270 192,599 -0.01(-0.78%)
Feb 15, 2022 1.240 1.280 1.190 1.280 272,372 +0.06(+4.92%)
Feb 14, 2022 1.170 1.230 1.170 1.220 225,090 +0.08(+7.02%)
Feb 11, 2022 1.240 1.290 1.140 1.140 284,676 -0.09(-7.32%)
Feb 10, 2022 1.220 1.310 1.220 1.230 198,502 -0.01(-0.81%)
Feb 09, 2022 1.180 1.260 1.180 1.240 348,766 +0.06(+5.08%)
Feb 08, 2022 1.200 1.220 1.165 1.180 171,602 +0.01(+0.85%)
Feb 07, 2022 1.170 1.200 1.160 1.170 223,635 +0.02(+1.74%)
Feb 04, 2022 1.130 1.170 1.100 1.150 173,788 +0.01(+0.88%)
Feb 03, 2022 1.130 1.140 196,791 -0.02(-1.72%)
Feb 02, 2022 1.210 1.220 1.145 1.160 218,373 -0.03(-2.52%)
Feb 01, 2022 1.160 1.230 1.150 1.190 201,993 +0.04(+3.48%)
Jan 31, 2022 1.130 1.150 402,215 +0.03(+2.68%)
Jan 28, 2022 1.090 1.127 1.070 1.120 261,854 +0.02(+1.82%)
Jan 27, 2022 1.160 1.170 1.090 1.100 181,488 -0.05(-4.35%)
Jan 26, 2022 1.200 1.250 1.125 1.150 349,335 -0.04(-3.36%)
Jan 25, 2022 1.140 1.220 1.130 1.190 391,025 +0.06(+5.31%)
Jan 24, 2022 1.150 1.166 1.060 1.130 495,623 -0.08(-6.61%)
Jan 21, 2022 1.280 1.299 1.170 1.210 510,315 -0.07(-5.47%)
Jan 20, 2022 1.290 1.440 1.280 1.280 608,348 -0.04(-3.03%)
Jan 19, 2022 1.350 1.360 1.290 1.320 459,559 -0.03(-2.22%)
Jan 18, 2022 1.380 1.385 1.350 1.350 203,441 -0.04(-2.88%)
Jan 14, 2022 1.390 0 +0.06(+4.51%)
Jan 13, 2022 1.340 1.380 1.330 1.330 352,448 -0.03(-2.21%)
Jan 12, 2022 1.400 1.400 1.330 1.360 329,710 +0.00(+0.00%)
Jan 11, 2022 1.250 1.410 1.250 1.360 882,331 +0.08(+6.25%)
Jan 10, 2022 1.290 1.320 1.240 1.280 485,890 -0.02(-1.54%)
Jan 07, 2022 1.400 1.410 1.290 1.300 723,489 -0.09(-6.47%)
Jan 06, 2022 1.400 1.450 1.290 1.390 763,409 -0.04(-2.80%)
Jan 05, 2022 1.450 1.590 1.390 1.430 2,406,459 +0.00(+0.00%)
Jan 04, 2022 1.430 1.460 1.270 1.430 2,497,002 +0.05(+3.62%)
Jan 03, 2022 1.250 1.390 1.250 1.380 1,733,139 +0.12(+9.52%)
Dec 31, 2021 1.230 1.350 1.230 1.260 880,042 +0.01(+0.80%)
Dec 30, 2021 1.210 1.310 1.190 1.250 947,280 +0.00(+0.00%)
Dec 29, 2021 1.290 1.340 1.160 1.250 2,250,503 +0.02(+1.63%)
Dec 28, 2021 1.370 1.367 1.210 1.230 2,297,402 -0.11(-8.21%)
Dec 27, 2021 1.410 1.429 1.280 1.340 3,219,933 -0.06(-4.29%)
Dec 23, 2021 1.510 1.690 1.380 1.400 7,832,460 -0.29(-17.16%)
Dec 22, 2021 1.320 1.790 1.300 1.690 47,447,960 +0.58(+52.25%)
Dec 21, 2021 1.100 1.190 1.100 1.110 6,712,630 -0.01(-0.89%)
Dec 20, 2021 1.100 1.140 1.080 1.120 414,073 -0.02(-1.75%)
Dec 17, 2021 1.090 1.140 1.040 1.140 538,141 +0.07(+6.54%)
Dec 16, 2021 1.120 1.120 1.050 1.070 249,404 +0.00(+0.00%)
Dec 15, 2021 1.060 1.100 1.040 1.070 197,189 -0.01(-0.93%)
Dec 14, 2021 1.100 1.140 1.041 1.080 298,564 -0.05(-4.42%)
Dec 13, 2021 1.170 1.170 1.100 1.130 362,761 -0.04(-3.42%)
Dec 10, 2021 1.190 1.230 1.150 1.170 223,716 -0.03(-2.50%)
Dec 09, 2021 1.230 1.250 1.190 1.200 197,967 -0.03(-2.44%)
Dec 08, 2021 1.240 1.290 1.170 1.230 257,917 +0.03(+2.50%)
Dec 07, 2021 1.190 1.270 1.187 1.200 294,051 +0.01(+0.84%)
Dec 06, 2021 1.150 1.200 1.100 1.190 286,720 +0.02(+1.71%)
Dec 03, 2021 1.300 1.300 1.150 1.170 537,632 -0.12(-9.30%)
Dec 02, 2021 1.280 1.290 1.190 1.290 1,099,462 +0.02(+1.57%)
Dec 01, 2021 1.370 1.370 1.260 1.270 243,750 -0.08(-5.93%)
Nov 30, 2021 1.320 1.367 1.280 1.350 251,761 +0.01(+0.75%)
Nov 29, 2021 1.380 1.430 1.340 1.340 152,678 -0.04(-2.90%)
Nov 26, 2021 1.400 1.408 1.340 1.380 105,087 -0.05(-3.50%)
Nov 24, 2021 1.310 1.440 1.280 1.430 271,161 +0.09(+6.72%)
Nov 23, 2021 1.370 1.390 1.310 1.340 366,284 -0.03(-2.19%)
Nov 22, 2021 1.460 1.460 1.350 1.370 375,982 -0.09(-6.16%)
Nov 19, 2021 1.420 1.480 1.410 1.460 256,405 +0.06(+4.29%)
Nov 18, 2021 1.510 1.420 1.400 1.400 675,856 -0.12(-7.89%)
Nov 17, 2021 1.550 1.567 1.520 1.520 297,025 -0.02(-1.30%)
Nov 16, 2021 1.570 1.592 1.520 1.540 617,023 -0.05(-3.14%)
Nov 15, 2021 1.620 1.640 1.580 1.590 336,153 -0.03(-1.85%)
Nov 12, 2021 1.640 1.660 1.610 1.620 252,915 -0.01(-0.61%)
Nov 11, 2021 1.670 1.670 1.600 1.630 411,010 -0.04(-2.40%)
Nov 10, 2021 1.720 1.670 387,358 -0.02(-1.18%)
Nov 09, 2021 1.710 1.730 1.660 1.690 348,521 -0.01(-0.59%)
Nov 08, 2021 1.690 1.750 1.690 1.700 278,114 +0.00(+0.00%)
Nov 05, 2021 1.750 1.770 1.660 1.700 536,969 -0.07(-3.95%)
Nov 04, 2021 1.740 1.790 1.720 1.770 461,770 +0.05(+2.91%)
Nov 03, 2021 1.710 1.730 1.680 1.720 386,715 +0.03(+1.78%)
Nov 02, 2021 1.720 1.730 1.670 1.690 320,691 -0.04(-2.31%)
Nov 01, 2021 1.670 1.740 1.670 1.730 403,547 +0.06(+3.59%)
Oct 29, 2021 1.670 1.700 1.660 1.670 283,451 -0.01(-0.60%)
Oct 28, 2021 1.680 1.740 1.660 1.680 481,186 +0.01(+0.60%)
Oct 27, 2021 1.700 1.710 1.660 1.670 329,129 -0.02(-1.18%)
Oct 26, 2021 1.690 1.690 258,395 +0.00(+0.00%)
Oct 25, 2021 1.670 1.720 1.660 1.690 412,618 +0.01(+0.60%)
Oct 22, 2021 1.730 1.740 1.660 1.680 508,115 -0.05(-2.89%)
Oct 21, 2021 1.810 1.877 1.730 1.730 404,554 -0.07(-3.89%)
Oct 20, 2021 1.750 1.810 1.720 1.800 553,689 +0.07(+4.05%)
Oct 19, 2021 1.730 1.740 1.680 1.730 230,533 +0.02(+1.17%)
Oct 18, 2021 1.710 1.740 1.710 1.710 255,285 -0.03(-1.44%)
Oct 15, 2021 1.720 1.780 1.720 1.735 246,922 -0.00(-0.29%)
Oct 14, 2021 1.760 1.800 1.730 1.740 384,456 -0.02(-1.14%)
Oct 13, 2021 1.780 1.780 1.718 1.760 201,139 -0.03(-1.68%)
Oct 12, 2021 1.670 1.815 1.670 1.790 504,238 +0.12(+7.19%)
Oct 11, 2021 1.720 1.730 1.660 1.670 381,965 -0.05(-2.91%)
Oct 08, 2021 1.800 1.804 1.720 1.720 363,418 -0.08(-4.44%)
Oct 07, 2021 1.800 1.830 1.775 1.800 326,852 -0.02(-1.10%)
Oct 06, 2021 1.800 1.870 1.730 1.820 570,015 +0.05(+2.82%)
Oct 05, 2021 1.880 1.899 1.760 1.770 614,614 -0.11(-5.85%)
Oct 04, 2021 1.960 1.980 1.850 1.880 577,556 -0.13(-6.47%)
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.