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

Achieve Life Sciences Inc (NQ: ACHV )

4.680 -0.050 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 8.600 8.760 8.210 8.370 86,661 -0.34(-3.90%)
Sep 29, 2020 8.800 8.830 8.470 8.710 94,894 -0.13(-1.47%)
Sep 28, 2020 9.280 9.320 8.660 8.840 140,374 -0.32(-3.49%)
Sep 25, 2020 8.600 9.330 8.260 9.160 90,500 +0.52(+6.02%)
Sep 24, 2020 8.690 8.910 8.260 8.640 112,822 -0.29(-3.25%)
Sep 23, 2020 9.500 9.690 8.830 8.930 147,493 -0.50(-5.30%)
Sep 22, 2020 9.180 9.440 8.800 9.430 117,415 +0.15(+1.62%)
Sep 21, 2020 9.450 9.840 9.180 9.280 278,653 -0.95(-9.29%)
Sep 18, 2020 13.12 13.48 10.13 10.23 1,813,300 -0.74(-6.75%)
Sep 17, 2020 10.39 11.20 9.650 10.97 621,826 +0.99(+9.92%)
Sep 16, 2020 10.01 10.44 9.880 9.980 228,575 +0.08(+0.81%)
Sep 15, 2020 9.030 10.06 8.730 9.900 321,329 +0.94(+10.49%)
Sep 14, 2020 8.070 8.970 8.070 8.960 163,635 +0.98(+12.28%)
Sep 11, 2020 8.080 8.330 7.720 7.980 198,000 -0.07(-0.87%)
Sep 10, 2020 7.350 8.400 7.320 8.050 217,155 +0.74(+10.12%)
Sep 09, 2020 7.550 7.640 7.270 7.310 189,694 -0.24(-3.18%)
Sep 08, 2020 7.510 7.700 7.100 7.550 123,916 +0.19(+2.58%)
Sep 04, 2020 7.250 7.542 6.850 7.360 254,900 -0.03(-0.41%)
Sep 03, 2020 7.700 7.750 7.150 7.390 252,371 -0.25(-3.27%)
Sep 02, 2020 7.710 7.980 7.520 7.640 216,448 -0.18(-2.30%)
Sep 01, 2020 8.090 8.160 7.680 7.820 218,625 -0.35(-4.28%)
Aug 31, 2020 8.040 8.330 7.920 8.170 137,423 +0.02(+0.25%)
Aug 28, 2020 7.830 8.160 7.680 8.150 160,500 +0.23(+2.90%)
Aug 27, 2020 8.040 8.220 7.720 7.920 284,294 -0.19(-2.34%)
Aug 26, 2020 8.520 8.650 8.050 8.110 210,835 -0.50(-5.81%)
Aug 25, 2020 7.900 8.750 7.710 8.610 308,504 +0.67(+8.44%)
Aug 24, 2020 8.500 8.500 7.810 7.940 396,171 -0.51(-6.04%)
Aug 21, 2020 8.860 8.940 8.350 8.450 331,500 -0.35(-3.98%)
Aug 20, 2020 8.530 9.050 8.270 8.800 624,515 +0.18(+2.09%)
Aug 19, 2020 8.920 8.970 8.550 8.620 435,990 -0.41(-4.54%)
Aug 18, 2020 9.130 9.180 8.800 9.030 264,469 -0.21(-2.27%)
Aug 17, 2020 9.420 9.440 9.010 9.240 233,475 +0.07(+0.76%)
Aug 14, 2020 8.880 9.210 8.550 9.170 254,700 +0.30(+3.38%)
Aug 13, 2020 9.280 9.290 8.610 8.870 377,298 -0.40(-4.31%)
Aug 12, 2020 10.25 10.39 9.240 9.270 342,026 -0.57(-5.79%)
Aug 11, 2020 11.06 11.08 9.800 9.840 343,573 -1.29(-11.59%)
Aug 10, 2020 10.78 11.42 10.75 11.13 295,978 +0.14(+1.27%)
Aug 07, 2020 10.92 11.74 10.51 10.99 910,200 -0.71(-6.07%)
Aug 06, 2020 11.47 11.72 10.88 11.70 307,136 -0.03(-0.26%)
Aug 05, 2020 10.98 11.90 10.60 11.73 568,578 +1.00(+9.32%)
Aug 04, 2020 11.04 11.31 10.54 10.73 845,902 -0.99(-8.45%)
Aug 03, 2020 13.01 13.14 11.50 11.72 892,972 -1.91(-14.01%)
Jul 31, 2020 17.21 18.26 12.00 13.63 8,532,400 +13.03(+2171.67%)
Jul 30, 2020 0.7300 0.8300 0.5800 0.6000 69,511,024 -0.10(-14.29%)
Jul 29, 2020 0.8000 0.8900 0.6200 0.7000 91,109,272 +0.13(+22.81%)
Jul 28, 2020 0.5000 0.6100 0.4700 0.5700 17,409,244 +0.08(+16.88%)
Jul 27, 2020 0.5140 0.5183 0.4621 0.4877 3,875,206 -0.00(-0.39%)
Jul 24, 2020 0.4600 0.5169 0.4400 0.4896 6,295,500 +0.03(+5.52%)
Jul 23, 2020 0.5033 0.5197 0.4500 0.4640 7,139,439 -0.05(-10.18%)
Jul 22, 2020 0.5988 0.6700 0.4803 0.5166 30,074,162 -0.02(-4.33%)
Jul 21, 2020 0.4400 0.5500 0.4400 0.5400 17,790,116 +0.11(+24.94%)
Jul 20, 2020 0.4399 0.4475 0.4100 0.4322 2,313,090 +0.00(+0.98%)
Jul 17, 2020 0.3987 0.4399 0.3927 0.4280 3,202,500 +0.03(+7.00%)
Jul 16, 2020 0.3800 0.4000 0.3800 0.4000 1,128,900 +0.01(+3.07%)
Jul 15, 2020 0.4000 0.4000 0.3831 0.3881 1,474,400 -0.01(-2.98%)
Jul 14, 2020 0.3900 0.4000 0.3700 0.4000 3,707,949 +0.02(+5.26%)
Jul 13, 2020 0.4000 0.4000 0.3800 0.3800 3,794,262 -0.02(-4.52%)
Jul 10, 2020 0.4100 0.4100 0.3950 0.3980 1,802,000 -0.01(-3.59%)
Jul 09, 2020 0.4126 0.4200 0.3920 0.4128 3,275,620 +0.00(+0.63%)
Jul 08, 2020 0.4660 0.4660 0.4029 0.4102 6,680,164 -0.01(-3.05%)
Jul 07, 2020 0.4100 0.4580 0.4050 0.4231 6,161,606 +0.02(+5.77%)
Jul 06, 2020 0.4100 0.4300 0.4000 0.4000 4,105,841 +0.00(+0.40%)
Jul 02, 2020 0.3954 0.4076 0.3840 0.3984 2,262,700 -0.00(-0.13%)
Jul 01, 2020 0.4050 0.4050 0.3852 0.3989 1,697,662 +0.00(+0.48%)
Jun 30, 2020 0.3850 0.4030 0.3712 0.3970 2,826,810 +0.01(+2.32%)
Jun 29, 2020 0.4299 0.4300 0.3805 0.3880 7,202,420 -0.02(-6.01%)
Jun 26, 2020 0.4245 0.4245 0.4050 0.4128 761,700 -0.00(-0.77%)
Jun 25, 2020 0.4148 0.4200 0.4000 0.4160 498,551 +0.01(+2.44%)
Jun 24, 2020 0.4011 0.4200 0.4008 0.4061 563,820 -0.01(-3.31%)
Jun 23, 2020 0.4200 0.4200 0.4000 0.4200 1,297,408 +0.00(+1.03%)
Jun 22, 2020 0.4206 0.4206 0.4050 0.4157 403,185 +0.01(+1.99%)
Jun 19, 2020 0.4200 0.4299 0.4076 0.4076 551,300 -0.02(-3.57%)
Jun 18, 2020 0.4262 0.4300 0.4079 0.4227 911,148 -0.00(-1.03%)
Jun 17, 2020 0.4200 0.4500 0.4010 0.4271 1,120,003 -0.01(-2.27%)
Jun 16, 2020 0.4400 0.4500 0.4226 0.4370 607,562 +0.02(+4.05%)
Jun 15, 2020 0.4100 0.4400 0.4000 0.4200 791,903 +0.01(+2.44%)
Jun 12, 2020 0.4400 0.4524 0.4100 0.4100 934,100 -0.00(-0.32%)
Jun 11, 2020 0.4400 0.4730 0.4030 0.4113 2,129,816 -0.05(-10.59%)
Jun 10, 2020 0.4700 0.5800 0.4400 0.4600 4,559,973 +0.01(+2.22%)
Jun 09, 2020 0.4800 0.4800 0.4300 0.4500 1,646,301 -0.02(-4.26%)
Jun 08, 2020 0.4700 0.4700 0.4400 0.4700 1,597,416 -0.00(-0.40%)
Jun 05, 2020 0.4600 0.4793 0.4500 0.4719 2,176,100 +0.02(+4.87%)
Jun 04, 2020 0.4200 0.4500 0.4100 0.4500 1,666,424 +0.03(+7.14%)
Jun 03, 2020 0.4200 0.4200 0.4100 0.4200 456,003 +0.00(+0.00%)
Jun 02, 2020 0.4300 0.4400 0.4100 0.4200 602,676 +0.01(+1.35%)
Jun 01, 2020 0.4173 0.4173 0.4030 0.4144 317,880 +0.01(+1.49%)
May 29, 2020 0.4095 0.4121 0.4000 0.4083 307,100 +0.00(+0.69%)
May 28, 2020 0.4190 0.4200 0.4055 0.4055 247,899 -0.00(-1.10%)
May 27, 2020 0.4300 0.4300 0.4100 0.4100 487,745 -0.01(-2.36%)
May 26, 2020 0.4274 0.4300 0.4111 0.4199 459,552 +0.00(+0.96%)
May 22, 2020 0.4500 0.4500 0.4001 0.4159 842,600 +0.01(+1.44%)
May 21, 2020 0.4012 0.4151 0.3860 0.4100 542,462 +0.01(+3.33%)
May 20, 2020 0.4100 0.4100 0.3820 0.3968 447,176 -0.00(-0.80%)
May 19, 2020 0.3900 0.4000 0.3800 0.4000 431,023 +0.02(+5.26%)
May 18, 2020 0.3833 0.3900 0.3700 0.3800 625,759 +0.02(+4.11%)
May 15, 2020 0.3850 0.3850 0.3599 0.3650 856,300 -0.03(-6.41%)
May 14, 2020 0.3950 0.4200 0.3401 0.3900 1,035,956 -0.00(-1.24%)
May 13, 2020 0.4300 0.4500 0.3300 0.3949 1,378,035 -0.04(-8.16%)
May 12, 2020 0.4599 0.4599 0.4200 0.4300 477,605 -0.02(-4.44%)
May 11, 2020 0.4300 0.4625 0.4300 0.4500 1,007,070 +0.03(+7.14%)
May 08, 2020 0.4200 0.4400 0.4000 0.4200 1,609,500 +0.00(+0.00%)
May 07, 2020 0.4284 0.4300 0.4000 0.4200 311,887 +0.01(+2.44%)
May 06, 2020 0.4500 0.4500 0.4000 0.4100 600,465 -0.03(-6.97%)
May 05, 2020 0.4560 0.4800 0.4310 0.4407 688,035 -0.02(-4.20%)
May 04, 2020 0.4600 0.4600 0.4200 0.4600 644,269 +0.00(+0.02%)
May 01, 2020 0.3900 0.4600 0.3780 0.4599 2,608,000 +0.04(+9.03%)
Apr 30, 2020 0.4195 0.4300 0.4016 0.4218 1,143,786 +0.00(+0.45%)
Apr 29, 2020 0.4400 0.4400 0.4011 0.4199 523,438 +0.00(+0.62%)
Apr 28, 2020 0.4500 0.4500 0.4000 0.4173 434,628 +0.01(+3.55%)
Apr 27, 2020 0.3900 0.4270 0.3802 0.4030 1,264,089 +0.02(+6.05%)
Apr 24, 2020 0.3400 0.3980 0.3400 0.3800 2,283,400 +0.04(+10.21%)
Apr 23, 2020 0.3700 0.3700 0.3301 0.3448 408,713 -0.01(-2.38%)
Apr 22, 2020 0.3700 0.3799 0.3411 0.3532 530,662 -0.01(-1.86%)
Apr 21, 2020 0.3900 0.3900 0.3400 0.3599 581,216 -0.02(-5.29%)
Apr 20, 2020 0.3500 0.3830 0.3500 0.3800 752,293 +0.03(+8.57%)
Apr 17, 2020 0.3500 0.3600 0.3400 0.3500 359,900 +0.01(+2.94%)
Apr 16, 2020 0.3500 0.3700 0.3400 0.3400 429,000 -0.02(-5.56%)
Apr 15, 2020 0.3500 0.3800 0.3400 0.3600 671,192 +0.01(+2.86%)
Apr 14, 2020 0.3400 0.3500 0.3300 0.3500 409,935 +0.01(+2.94%)
Apr 13, 2020 0.3200 0.3400 0.3100 0.3400 248,274 +0.02(+5.59%)
Apr 09, 2020 0.3340 0.3400 0.3100 0.3220 400,700 -0.01(-2.60%)
Apr 08, 2020 0.3283 0.3400 0.3163 0.3306 275,269 +0.00(+0.18%)
Apr 07, 2020 0.3300 0.3400 0.3200 0.3300 555,677 +0.00(+0.00%)
Apr 06, 2020 0.3100 0.3800 0.3100 0.3300 2,637,715 +0.01(+4.43%)
Apr 03, 2020 0.3125 0.3231 0.3001 0.3160 428,300 +0.00(+1.12%)
Apr 02, 2020 0.3200 0.3300 0.3125 0.3125 351,547 -0.01(-1.91%)
Apr 01, 2020 0.3258 0.3390 0.3000 0.3186 541,027 -0.01(-2.54%)
Mar 31, 2020 0.3082 0.3500 0.3045 0.3269 800,291 +0.02(+5.45%)
Mar 30, 2020 0.3100 0.3100 0.3000 0.3100 373,695 -0.00(-1.27%)
Mar 27, 2020 0.3000 0.3149 0.2775 0.3140 531,600 +0.02(+7.17%)
Mar 26, 2020 0.3193 0.3250 0.2850 0.2930 672,528 -0.01(-2.33%)
Mar 25, 2020 0.2900 0.3361 0.2900 0.3000 1,181,759 +0.01(+3.45%)
Mar 24, 2020 0.2900 0.3100 0.2700 0.2900 1,179,422 +0.00(+0.28%)
Mar 23, 2020 0.2970 0.2980 0.2799 0.2892 340,038 -0.01(-3.28%)
Mar 20, 2020 0.3000 0.3300 0.2850 0.2990 1,264,400 -0.00(-0.33%)
Mar 19, 2020 0.3100 0.3400 0.2800 0.3000 1,222,281 -0.00(-0.50%)
Mar 18, 2020 0.3000 0.3499 0.2851 0.3015 2,014,790 +0.03(+11.46%)
Mar 17, 2020 0.2750 0.2839 0.2500 0.2705 888,192 +0.04(+17.61%)
Mar 16, 2020 0.2800 0.3000 0.2300 0.2300 1,545,257 -0.08(-25.54%)
Mar 13, 2020 0.3600 0.3780 0.3000 0.3089 1,173,000 -0.04(-11.79%)
Mar 12, 2020 0.3700 0.3930 0.3400 0.3502 944,898 -0.07(-15.86%)
Mar 11, 2020 0.4400 0.4400 0.3700 0.4162 973,265 -0.01(-3.21%)
Mar 10, 2020 0.4300 0.4500 0.4100 0.4300 322,637 +0.00(+0.00%)
Mar 09, 2020 0.4600 0.4600 0.4000 0.4300 590,549 -0.04(-8.49%)
Mar 06, 2020 0.5000 0.5000 0.4600 0.4699 524,900 -0.02(-4.10%)
Mar 05, 2020 0.4900 0.5100 0.4800 0.4900 550,604 -0.01(-2.00%)
Mar 04, 2020 0.5000 0.5200 0.4800 0.5000 696,146 -0.00(-0.68%)
Mar 03, 2020 0.5400 0.5723 0.4900 0.5034 900,494 -0.03(-5.02%)
Mar 02, 2020 0.4900 0.5500 0.4500 0.5300 1,732,809 +0.05(+10.42%)
Feb 28, 2020 0.4500 0.4850 0.4160 0.4800 1,187,500 +0.01(+2.96%)
Feb 27, 2020 0.4722 0.4850 0.4310 0.4662 1,619,735 -0.02(-4.86%)
Feb 26, 2020 0.5300 0.5400 0.4800 0.4900 2,358,191 -0.03(-5.77%)
Feb 25, 2020 0.5600 0.6200 0.5100 0.5200 9,141,047 +0.02(+4.42%)
Feb 24, 2020 0.5000 0.5150 0.4825 0.4980 520,616 -0.00(-0.40%)
Feb 21, 2020 0.4820 0.5150 0.4820 0.5000 479,700 +0.00(+0.60%)
Feb 20, 2020 0.5111 0.5200 0.4775 0.4970 1,458,925 -0.01(-2.76%)
Feb 19, 2020 0.5150 0.5338 0.5000 0.5111 673,209 -0.01(-1.99%)
Feb 18, 2020 0.5291 0.5291 0.5131 0.5215 425,053 -0.01(-1.44%)
Feb 14, 2020 0.5200 0.5450 0.5055 0.5291 994,900 +0.01(+1.77%)
Feb 13, 2020 0.5150 0.5199 0.5012 0.5199 672,517 -0.01(-0.99%)
Feb 12, 2020 0.5300 0.5344 0.5150 0.5251 659,245 -0.00(-0.66%)
Feb 11, 2020 0.5226 0.5357 0.5110 0.5286 993,899 +0.01(+1.15%)
Feb 10, 2020 0.5310 0.5400 0.5100 0.5226 1,177,927 -0.02(-3.22%)
Feb 07, 2020 0.5630 0.5639 0.5213 0.5400 2,112,300 -0.04(-6.90%)
Feb 06, 2020 0.6100 0.6200 0.5700 0.5800 2,919,727 -0.02(-3.33%)
Feb 05, 2020 0.6099 0.6200 0.5810 0.6000 1,988,583 +0.00(+0.00%)
Feb 04, 2020 0.5800 0.6200 0.5700 0.6000 3,634,712 +0.03(+4.53%)
Feb 03, 2020 0.5797 0.5820 0.5530 0.5740 1,139,042 +0.01(+2.23%)
Jan 31, 2020 0.5528 0.5800 0.5500 0.5615 688,700 +0.01(+1.89%)
Jan 30, 2020 0.5800 0.5899 0.5500 0.5511 898,441 -0.02(-3.82%)
Jan 29, 2020 0.5750 0.6000 0.5651 0.5730 1,021,169 +0.01(+2.32%)
Jan 28, 2020 0.5600 0.5700 0.5600 0.5600 687,371 -0.00(-0.88%)
Jan 27, 2020 0.5520 0.5872 0.5500 0.5650 1,282,649 -0.00(-0.14%)
Jan 24, 2020 0.5800 0.6099 0.5502 0.5658 2,440,200 -0.02(-4.10%)
Jan 23, 2020 0.5900 0.6400 0.5600 0.5900 4,578,081 -0.01(-1.67%)
Jan 22, 2020 0.6100 0.6300 0.5900 0.6000 1,401,227 -0.01(-2.12%)
Jan 21, 2020 0.6300 0.6341 0.5920 0.6130 2,394,597 -0.02(-3.89%)
Jan 17, 2020 0.6300 0.6699 0.6140 0.6378 6,803,900 +0.04(+6.30%)
Jan 16, 2020 0.5600 0.6200 0.5500 0.6000 4,940,462 +0.05(+9.09%)
Jan 15, 2020 0.5680 0.5795 0.5400 0.5500 1,428,391 -0.02(-4.13%)
Jan 14, 2020 0.5899 0.5899 0.5700 0.5737 1,199,380 +0.00(+0.65%)
Jan 13, 2020 0.6600 0.6800 0.5400 0.5700 4,552,915 -0.05(-7.32%)
Jan 10, 2020 0.5720 0.6300 0.5655 0.6150 5,464,000 +0.06(+9.86%)
Jan 09, 2020 0.5700 0.6000 0.5550 0.5598 4,072,100 -0.00(-0.04%)
Jan 08, 2020 0.5600 0.5800 0.5100 0.5600 1,274,250 +0.01(+1.82%)
Jan 07, 2020 0.5800 0.5800 0.5301 0.5500 1,890,610 -0.03(-5.17%)
Jan 06, 2020 0.5600 0.6000 0.5500 0.5800 4,864,521 +0.02(+4.22%)
Jan 03, 2020 0.5200 0.5620 0.5050 0.5565 4,032,300 +0.04(+7.02%)
Jan 02, 2020 0.5300 0.5300 0.5100 0.5200 928,280 -0.01(-1.87%)
Dec 31, 2019 0.5200 0.5317 0.5088 0.5299 1,192,100 +0.01(+1.90%)
Dec 30, 2019 0.5500 0.5699 0.5000 0.5200 2,254,130 -0.02(-2.80%)
Dec 27, 2019 0.5320 0.5600 0.5101 0.5350 2,265,700 +0.01(+1.48%)
Dec 26, 2019 0.5000 0.5490 0.4911 0.5272 3,311,792 +0.03(+6.08%)
Dec 24, 2019 0.4906 0.5003 0.4900 0.4970 425,300 +0.00(+0.75%)
Dec 23, 2019 0.5200 0.5200 0.4825 0.4933 1,542,767 +0.01(+2.24%)
Dec 20, 2019 0.4990 0.5050 0.4725 0.4825 1,483,300 -0.02(-4.11%)
Dec 19, 2019 0.5100 0.5250 0.4900 0.5032 2,330,965 -0.02(-3.60%)
Dec 18, 2019 0.5200 0.5697 0.4901 0.5220 5,907,028 +0.03(+7.08%)
Dec 17, 2019 1.000 1.400 0.4640 0.4875 35,649,000 -0.28(-36.49%)
Dec 16, 2019 0.8000 0.9200 0.7400 0.7676 1,619,112 -0.14(-15.37%)
Dec 13, 2019 0.8299 0.9290 0.7000 0.9070 2,166,000 +0.21(+29.57%)
Dec 12, 2019 0.8400 0.8700 0.6600 0.7000 1,843,363 -0.16(-18.36%)
Dec 11, 2019 0.8900 0.8900 0.8300 0.8574 372,726 -0.02(-2.57%)
Dec 10, 2019 0.9900 1.000 0.8300 0.8800 1,967,642 -0.16(-15.38%)
Dec 09, 2019 1.150 1.170 0.9600 1.040 3,388,366 +0.13(+14.27%)
Dec 06, 2019 0.9553 0.9553 0.9100 0.9101 65,500 -0.05(-5.20%)
Dec 05, 2019 0.9100 1.050 0.9100 0.9600 164,885 +0.05(+5.51%)
Dec 04, 2019 0.8925 0.9480 0.8925 0.9099 39,679 +0.01(+1.13%)
Dec 03, 2019 0.8616 0.8999 0.8500 0.8997 84,873 +0.02(+2.82%)
Dec 02, 2019 0.8900 0.8987 0.8599 0.8750 159,159 -0.04(-4.84%)
Nov 29, 2019 1.030 1.030 0.9000 0.9195 304,700 -0.00(-0.21%)
Nov 27, 2019 0.9146 0.9500 0.8800 0.9214 31,300 +0.04(+4.70%)
Nov 26, 2019 0.9300 0.9599 0.8800 0.8800 182,320 -0.05(-5.12%)
Nov 25, 2019 0.9200 0.9819 0.8844 0.9275 298,099 +0.05(+6.00%)
Nov 22, 2019 0.8990 0.9100 0.8700 0.8750 67,200 -0.01(-0.70%)
Nov 21, 2019 0.9624 1.010 0.8800 0.8812 123,006 -0.07(-7.34%)
Nov 20, 2019 0.8550 1.040 0.8550 0.9510 587,856 +0.10(+12.01%)
Nov 19, 2019 0.8417 0.8750 0.8400 0.8490 42,568 +0.01(+1.06%)
Nov 18, 2019 0.8500 0.8750 0.8323 0.8401 73,451 -0.00(-0.32%)
Nov 15, 2019 0.8500 0.8900 0.8400 0.8428 65,800 +0.00(+0.33%)
Nov 14, 2019 0.8500 0.9000 0.8400 0.8400 73,074 +0.01(+1.20%)
Nov 13, 2019 0.9400 0.9400 0.8300 0.8300 230,129 -0.07(-8.25%)
Nov 12, 2019 0.9000 0.9600 0.9000 0.9046 171,893 +0.02(+1.85%)
Nov 11, 2019 0.8800 0.9200 0.8376 0.8882 125,502 -0.02(-2.40%)
Nov 08, 2019 1.040 1.040 0.8800 0.9100 243,100 -0.14(-13.33%)
Nov 07, 2019 1.070 1.070 1.000 1.050 159,090 +0.00(+0.00%)
Nov 06, 2019 1.150 1.160 0.9900 1.050 732,817 -0.17(-13.93%)
Nov 05, 2019 1.330 1.340 1.220 1.220 182,569 -0.10(-7.58%)
Nov 04, 2019 1.350 1.370 1.276 1.320 79,316 +0.00(+0.00%)
Nov 01, 2019 1.290 1.350 1.290 1.320 34,900 +0.03(+2.33%)
Oct 31, 2019 1.280 1.375 1.230 1.290 85,535 +0.01(+0.78%)
Oct 30, 2019 1.370 1.384 1.240 1.280 155,175 -0.09(-6.57%)
Oct 29, 2019 1.450 1.460 1.370 1.370 81,208 -0.08(-5.52%)
Oct 28, 2019 1.440 1.495 1.440 1.450 35,749 +0.00(+0.00%)
Oct 25, 2019 1.420 1.500 1.390 1.450 44,900 +0.01(+0.69%)
Oct 24, 2019 1.440 1.520 1.400 1.440 53,398 +0.02(+1.41%)
Oct 23, 2019 1.420 1.472 1.420 1.420 22,729 -0.01(-0.70%)
Oct 22, 2019 1.470 1.490 1.420 1.430 38,342 -0.06(-4.03%)
Oct 21, 2019 1.500 1.520 1.450 1.490 54,125 +0.01(+0.68%)
Oct 18, 2019 1.520 1.578 1.480 1.480 77,700 -0.06(-3.90%)
Oct 17, 2019 1.520 1.639 1.520 1.540 68,556 -0.03(-1.91%)
Oct 16, 2019 1.520 1.640 1.520 1.570 17,042 +0.04(+2.60%)
Oct 15, 2019 1.470 1.575 1.470 1.530 58,813 +0.05(+3.39%)
Oct 14, 2019 1.560 1.560 1.450 1.480 62,332 -0.10(-6.33%)
Oct 11, 2019 1.580 1.630 1.520 1.580 59,600 +0.03(+1.94%)
Oct 10, 2019 1.580 1.620 1.550 1.550 48,507 -0.02(-1.27%)
Oct 09, 2019 1.630 1.630 1.560 1.570 59,906 -0.06(-3.68%)
Oct 08, 2019 1.650 1.660 1.570 1.630 31,780 -0.02(-1.21%)
Oct 07, 2019 1.590 1.710 1.560 1.650 70,300 +0.06(+3.77%)
Oct 04, 2019 1.630 1.690 1.565 1.590 109,500 -0.06(-3.64%)
Oct 03, 2019 1.430 1.710 1.400 1.650 85,705 +0.14(+9.27%)
Oct 02, 2019 1.650 1.700 1.440 1.510 246,503 -0.14(-8.48%)
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.