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

Jaguar Health Inc (NQ: JAGX )

1.050 -0.010 (-0.94%)
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, 2024 1.220 1.410 1.210 1.350 1,000,963 +0.15(+12.50%)
Sep 27, 2024 1.160 1.245 1.135 1.200 282,921 +0.03(+3.00%)
Sep 26, 2024 1.120 1.190 1.100 1.165 190,313 +0.06(+5.91%)
Sep 25, 2024 1.110 1.120 1.090 1.100 207,405 +0.01(+0.92%)
Sep 24, 2024 1.110 1.110 1.080 1.090 124,657 +0.01(+0.93%)
Sep 23, 2024 1.070 1.110 1.070 1.080 121,126 +0.01(+0.93%)
Sep 20, 2024 1.110 1.130 1.060 1.070 305,741 -0.04(-3.60%)
Sep 19, 2024 1.150 1.180 1.050 1.110 299,909 +0.01(+0.91%)
Sep 18, 2024 1.210 1.271 1.100 1.100 652,382 -0.10(-8.33%)
Sep 17, 2024 1.100 1.220 1.090 1.200 619,216 +0.10(+9.09%)
Sep 16, 2024 1.100 1.120 1.090 1.100 75,752 +0.00(+0.00%)
Sep 13, 2024 1.140 1.140 1.070 1.100 199,945 -0.01(-0.90%)
Sep 12, 2024 1.140 1.140 1.110 1.110 118,636 -0.02(-1.77%)
Sep 11, 2024 1.130 1.138 1.110 1.130 251,395 +0.01(+0.89%)
Sep 10, 2024 1.130 1.130 1.091 1.120 135,200 -0.01(-0.88%)
Sep 09, 2024 1.150 1.155 1.110 1.130 139,824 +0.02(+1.80%)
Sep 06, 2024 1.120 1.130 1.100 1.110 62,585 -0.01(-0.89%)
Sep 05, 2024 1.150 1.150 1.100 1.120 85,247 +0.00(+0.00%)
Sep 04, 2024 1.110 1.180 1.110 1.120 350,422 +0.00(+0.00%)
Sep 03, 2024 1.150 1.150 1.100 1.120 145,771 -0.02(-1.75%)
Aug 30, 2024 1.130 1.140 1.120 1.140 176,735 +0.02(+1.79%)
Aug 29, 2024 1.120 1.140 1.110 1.120 151,575 -0.01(-0.88%)
Aug 28, 2024 1.150 1.169 1.100 1.130 427,358 -0.04(-3.42%)
Aug 27, 2024 1.180 1.190 1.140 1.170 246,882 +0.00(+0.00%)
Aug 26, 2024 1.180 1.190 1.160 1.170 245,612 +0.00(+0.00%)
Aug 23, 2024 1.230 1.230 1.160 1.170 221,618 -0.06(-4.88%)
Aug 22, 2024 1.190 1.230 1.180 1.230 396,541 +0.07(+6.03%)
Aug 21, 2024 1.220 1.240 1.150 1.160 313,130 -0.02(-1.69%)
Aug 20, 2024 1.220 1.250 1.140 1.180 492,682 -0.06(-4.84%)
Aug 19, 2024 1.300 1.310 1.230 1.240 502,510 -0.03(-2.36%)
Aug 16, 2024 1.200 1.271 1.170 1.270 708,897 +0.09(+7.63%)
Aug 15, 2024 1.070 1.200 1.050 1.180 608,183 +0.11(+10.28%)
Aug 14, 2024 1.060 1.090 1.020 1.070 449,159 +0.00(+0.00%)
Aug 13, 2024 1.120 1.180 0.9501 1.070 962,727 -0.13(-10.83%)
Aug 12, 2024 1.200 1.290 1.150 1.200 882,276 +0.09(+8.11%)
Aug 09, 2024 1.130 1.130 1.100 1.110 101,188 +0.00(+0.00%)
Aug 08, 2024 1.080 1.140 1.030 1.110 415,472 +0.04(+3.74%)
Aug 07, 2024 1.190 1.190 1.070 1.070 482,727 -0.09(-7.76%)
Aug 06, 2024 1.130 1.180 1.100 1.160 405,203 +0.04(+3.57%)
Aug 05, 2024 1.120 1.160 1.060 1.120 450,355 -0.04(-3.45%)
Aug 02, 2024 1.190 1.220 1.130 1.160 507,032 -0.03(-2.52%)
Aug 01, 2024 1.230 1.270 1.150 1.190 594,264 -0.04(-3.25%)
Jul 31, 2024 1.230 1.270 1.110 1.230 1,649,715 +0.07(+6.03%)
Jul 30, 2024 1.200 1.285 1.150 1.160 1,033,186 -0.09(-7.20%)
Jul 29, 2024 1.300 1.300 1.162 1.250 937,915 -0.03(-2.34%)
Jul 26, 2024 1.330 1.390 1.250 1.280 936,921 -0.07(-5.19%)
Jul 25, 2024 1.400 1.400 1.260 1.350 1,400,224 -0.06(-4.26%)
Jul 24, 2024 1.590 1.670 1.400 1.410 2,830,202 -0.35(-19.89%)
Jul 23, 2024 1.460 2.280 1.320 1.760 15,430,081 -2.51(-58.78%)
Jul 22, 2024 4.180 4.430 3.980 4.270 983,129 +0.01(+0.23%)
Jul 19, 2024 4.030 4.260 3.960 4.260 494,097 +0.23(+5.71%)
Jul 18, 2024 4.000 4.320 3.940 4.030 876,543 -0.08(-1.95%)
Jul 17, 2024 4.180 4.280 4.040 4.110 520,082 -0.06(-1.44%)
Jul 16, 2024 4.050 4.230 4.000 4.170 332,222 +0.12(+2.96%)
Jul 15, 2024 4.070 4.160 3.930 4.050 394,957 -0.02(-0.49%)
Jul 12, 2024 4.120 4.226 4.030 4.070 335,362 -0.02(-0.49%)
Jul 11, 2024 4.080 4.120 3.930 4.090 318,629 +0.04(+0.99%)
Jul 10, 2024 4.120 4.370 3.945 4.050 711,775 -0.10(-2.41%)
Jul 09, 2024 3.900 4.180 3.820 4.150 662,365 +0.17(+4.27%)
Jul 08, 2024 3.670 4.000 3.610 3.980 832,929 +0.39(+10.86%)
Jul 05, 2024 3.500 3.680 3.490 3.590 346,675 +0.09(+2.57%)
Jul 03, 2024 3.450 3.530 3.400 3.500 244,117 +0.09(+2.64%)
Jul 02, 2024 3.450 3.600 3.400 3.410 427,475 -0.07(-2.01%)
Jul 01, 2024 3.560 3.680 3.440 3.480 375,314 -0.10(-2.79%)
Jun 28, 2024 3.590 3.720 3.535 3.580 263,064 -0.04(-1.10%)
Jun 27, 2024 3.770 3.910 3.600 3.620 704,575 -0.24(-6.22%)
Jun 26, 2024 3.720 3.880 3.720 3.860 290,394 +0.05(+1.31%)
Jun 25, 2024 3.800 3.840 3.580 3.810 476,749 +0.02(+0.53%)
Jun 24, 2024 3.950 4.060 3.710 3.790 407,717 -0.13(-3.32%)
Jun 21, 2024 4.000 4.210 3.910 3.920 503,202 -0.06(-1.51%)
Jun 20, 2024 3.900 4.170 3.820 3.980 487,719 +0.07(+1.79%)
Jun 18, 2024 3.740 3.950 3.720 3.910 403,343 +0.13(+3.44%)
Jun 17, 2024 4.070 4.290 3.710 3.780 785,587 -0.27(-6.67%)
Jun 14, 2024 3.690 4.090 3.610 4.050 569,901 +0.34(+9.16%)
Jun 13, 2024 3.670 3.750 3.550 3.710 304,744 +0.02(+0.54%)
Jun 12, 2024 3.680 3.870 3.200 3.690 1,609,554 +0.07(+1.93%)
Jun 11, 2024 3.910 3.960 3.580 3.620 425,129 -0.33(-8.35%)
Jun 10, 2024 3.590 4.100 3.580 3.950 786,938 +0.34(+9.42%)
Jun 07, 2024 3.780 3.796 3.400 3.610 864,279 -0.20(-5.25%)
Jun 06, 2024 3.890 3.970 3.750 3.810 729,235 -0.11(-2.93%)
Jun 05, 2024 3.950 4.040 3.635 3.925 931,493 -0.02(-0.38%)
Jun 04, 2024 4.150 4.150 3.880 3.940 557,890 -0.25(-5.97%)
Jun 03, 2024 4.140 4.390 3.854 4.190 650,827 -0.03(-0.71%)
May 31, 2024 4.290 4.390 4.060 4.220 826,954 -0.07(-1.63%)
May 30, 2024 4.560 5.210 4.110 4.290 2,518,713 -0.07(-1.61%)
May 29, 2024 4.220 4.550 3.590 4.360 2,114,078 +0.33(+8.19%)
May 28, 2024 4.760 4.800 4.020 4.030 1,352,153 -0.60(-12.96%)
May 24, 2024 5.220 5.300 4.520 4.630 1,203,516 -0.50(-9.75%)
May 23, 2024 7.020 7.248 4.910 5.130 1,313,743 +5.00(+3904.68%)
May 22, 2024 0.1300 0.1461 0.1219 0.1281 32,870,400 -0.01(-10.17%)
May 21, 2024 0.1601 0.1650 0.1336 0.1426 32,986,968 -0.03(-15.42%)
May 20, 2024 0.1600 0.1739 0.1400 0.1686 64,736,608 -0.09(-34.78%)
May 17, 2024 0.2722 0.2750 0.2583 0.2585 58,064,976 -0.03(-9.84%)
May 16, 2024 0.2642 0.2950 0.2563 0.2867 31,063,724 +0.03(+12.39%)
May 15, 2024 0.2745 0.2780 0.2500 0.2551 25,019,486 -0.02(-7.20%)
May 14, 2024 0.2701 0.3349 0.2666 0.2749 63,515,024 -0.02(-5.30%)
May 13, 2024 0.2855 0.2939 0.2651 0.2903 24,759,162 -0.00(-0.62%)
May 10, 2024 0.3042 0.3220 0.2855 0.2921 27,975,028 -0.02(-5.62%)
May 09, 2024 0.2671 0.3227 0.2455 0.3095 67,062,372 +0.04(+15.74%)
May 08, 2024 0.2688 0.2869 0.2630 0.2674 19,792,716 -0.03(-10.27%)
May 07, 2024 0.2914 0.3000 0.2650 0.2980 44,072,028 -0.02(-5.99%)
May 06, 2024 0.3330 0.3550 0.3021 0.3170 61,143,936 -0.00(-0.31%)
May 03, 2024 0.3378 0.3600 0.2735 0.3180 142,468,816 +0.02(+8.46%)
May 02, 2024 0.2200 0.3210 0.2200 0.2932 183,099,536 +0.07(+30.31%)
May 01, 2024 0.2271 0.2336 0.2010 0.2250 35,820,860 +0.01(+4.80%)
Apr 30, 2024 0.2166 0.2530 0.2090 0.2147 100,085,432 +0.01(+3.22%)
Apr 29, 2024 0.1914 0.2204 0.1825 0.2080 70,715,288 +0.03(+15.56%)
Apr 26, 2024 0.1708 0.1947 0.1660 0.1800 43,999,200 +0.01(+5.88%)
Apr 25, 2024 0.1633 0.1800 0.1563 0.1700 19,790,352 +0.00(+0.06%)
Apr 24, 2024 0.1752 0.1895 0.1585 0.1699 34,469,452 +0.00(+1.13%)
Apr 23, 2024 0.1586 0.1735 0.1522 0.1680 39,600,092 -0.01(-6.61%)
Apr 22, 2024 0.1699 0.1986 0.1610 0.1799 106,080,192 +0.02(+14.66%)
Apr 19, 2024 0.1621 0.1729 0.1535 0.1569 32,743,508 -0.02(-11.41%)
Apr 18, 2024 0.1442 0.1850 0.1423 0.1771 69,222,688 +0.01(+7.40%)
Apr 17, 2024 0.1852 0.2089 0.1501 0.1649 133,402,192 -0.01(-7.52%)
Apr 16, 2024 0.1500 0.2598 0.1408 0.1783 614,489,408 +0.06(+50.08%)
Apr 15, 2024 0.1024 0.1380 0.1002 0.1188 114,903,480 +0.03(+31.56%)
Apr 12, 2024 0.1093 0.1093 0.0901 0.0903 27,485,654 -0.02(-16.00%)
Apr 11, 2024 0.1107 0.1180 0.1011 0.1075 28,792,788 -0.01(-7.33%)
Apr 10, 2024 0.1250 0.1326 0.1006 0.1160 173,749,264 +0.03(+28.89%)
Apr 09, 2024 0.0803 0.0958 0.0801 0.0900 63,559,640 +0.01(+9.76%)
Apr 08, 2024 0.0900 0.0910 0.0788 0.0820 36,525,100 -0.00(-2.38%)
Apr 05, 2024 0.0800 0.0884 0.0780 0.0840 23,356,944 +0.01(+8.53%)
Apr 04, 2024 0.0800 0.0849 0.0750 0.0774 32,703,472 +0.00(+4.45%)
Apr 03, 2024 0.0740 0.0789 0.0719 0.0741 25,879,280 +0.00(+0.14%)
Apr 02, 2024 0.0734 0.0740 0.0710 0.0740 22,839,456 -0.00(-3.90%)
Apr 01, 2024 0.0836 0.0900 0.0710 0.0770 72,951,888 -0.01(-14.35%)
Mar 28, 2024 0.0725 0.0899 0.0713 0.0899 61,877,232 +0.02(+23.32%)
Mar 27, 2024 0.0710 0.0739 0.0687 0.0729 30,136,048 +0.00(+5.65%)
Mar 26, 2024 0.0728 0.0730 0.0653 0.0690 42,038,040 -0.00(-4.43%)
Mar 25, 2024 0.0756 0.0825 0.0721 0.0722 33,704,376 +0.00(+0.42%)
Mar 22, 2024 0.0800 0.0802 0.0700 0.0719 57,459,552 -0.01(-8.99%)
Mar 21, 2024 0.0841 0.0898 0.0770 0.0790 91,053,904 -0.00(-1.13%)
Mar 20, 2024 0.0990 0.0999 0.0731 0.0799 205,697,952 +0.01(+15.97%)
Mar 19, 2024 0.0700 0.0736 0.0656 0.0689 20,565,264 -0.00(-0.72%)
Mar 18, 2024 0.0732 0.0738 0.0662 0.0694 20,170,604 -0.00(-0.86%)
Mar 15, 2024 0.0705 0.0808 0.0700 0.0700 29,435,444 -0.01(-6.79%)
Mar 14, 2024 0.0750 0.0783 0.0710 0.0751 27,882,908 +0.00(+4.74%)
Mar 13, 2024 0.0695 0.0830 0.0645 0.0717 33,064,348 +0.00(+4.98%)
Mar 12, 2024 0.0720 0.0750 0.0660 0.0683 20,659,724 -0.00(-4.34%)
Mar 11, 2024 0.0798 0.0830 0.0702 0.0714 24,623,888 -0.01(-12.39%)
Mar 08, 2024 0.0830 0.0880 0.0810 0.0815 20,413,476 -0.00(-0.24%)
Mar 07, 2024 0.0884 0.0897 0.0734 0.0817 40,733,576 -0.01(-8.82%)
Mar 06, 2024 0.1087 0.1100 0.0850 0.0896 56,328,848 -0.04(-28.95%)
Mar 05, 2024 0.1259 0.1549 0.1152 0.1261 126,085,984 -0.02(-11.82%)
Mar 04, 2024 0.1400 0.1628 0.1160 0.1430 382,700,672 +0.05(+61.58%)
Mar 01, 2024 0.0609 0.1078 0.0599 0.0885 303,339,520 +0.03(+50.00%)
Feb 29, 2024 0.0591 0.0630 0.0580 0.0590 13,186,519 +0.00(+2.25%)
Feb 28, 2024 0.0600 0.0609 0.0561 0.0577 20,099,022 -0.00(-0.35%)
Feb 27, 2024 0.0600 0.0809 0.0560 0.0579 64,632,184 -0.00(-3.50%)
Feb 26, 2024 0.0614 0.0660 0.0591 0.0600 19,796,292 +0.00(+0.00%)
Feb 23, 2024 0.0570 0.0619 0.0525 0.0600 25,204,004 +0.00(+5.26%)
Feb 22, 2024 0.0673 0.0675 0.0512 0.0570 25,533,384 -0.01(-15.30%)
Feb 21, 2024 0.0696 0.0710 0.0661 0.0673 10,080,918 -0.00(-4.40%)
Feb 20, 2024 0.0717 0.0730 0.0681 0.0704 21,233,596 -0.01(-9.86%)
Feb 16, 2024 0.0800 0.0806 0.0772 0.0781 13,552,014 -0.00(-4.76%)
Feb 15, 2024 0.0870 0.0873 0.0790 0.0820 18,244,270 +0.00(+1.11%)
Feb 14, 2024 0.0817 0.0826 0.0783 0.0811 10,937,651 -0.00(-0.98%)
Feb 13, 2024 0.0900 0.0900 0.0800 0.0819 12,857,710 -0.01(-8.39%)
Feb 12, 2024 0.0888 0.0958 0.0853 0.0894 22,956,936 +0.01(+6.81%)
Feb 09, 2024 0.0891 0.0894 0.0766 0.0837 14,520,669 -0.01(-5.64%)
Feb 08, 2024 0.0880 0.0928 0.0871 0.0887 10,627,728 -0.00(-1.11%)
Feb 07, 2024 0.0895 0.0939 0.0883 0.0897 10,381,623 -0.00(-3.44%)
Feb 06, 2024 0.0887 0.0930 0.0871 0.0929 10,677,261 +0.00(+4.26%)
Feb 05, 2024 0.0962 0.0962 0.0871 0.0891 15,078,551 -0.01(-7.95%)
Feb 02, 2024 0.1000 0.1010 0.0928 0.0968 12,352,087 -0.00(-2.91%)
Feb 01, 2024 0.1000 0.1020 0.0955 0.0997 16,265,067 -0.00(-3.67%)
Jan 31, 2024 0.1101 0.1130 0.1005 0.1035 19,146,720 -0.01(-5.91%)
Jan 30, 2024 0.1066 0.1157 0.1009 0.1100 20,719,942 +0.01(+5.26%)
Jan 29, 2024 0.1090 0.1094 0.1000 0.1045 20,697,888 -0.01(-7.19%)
Jan 26, 2024 0.1411 0.1475 0.1112 0.1126 104,343,520 -0.00(-2.09%)
Jan 25, 2024 0.1027 0.1188 0.0982 0.1150 24,661,462 +0.01(+11.98%)
Jan 24, 2024 0.0972 0.1050 0.0963 0.1027 11,232,652 +0.00(+3.42%)
Jan 23, 2024 0.1039 0.1058 0.0972 0.0993 10,009,636 -0.00(-3.22%)
Jan 22, 2024 0.1020 0.1039 0.0954 0.1026 8,033,838 +0.00(+1.28%)
Jan 19, 2024 0.1000 0.1051 0.0955 0.1013 6,553,350 -0.00(-3.62%)
Jan 18, 2024 0.1025 0.1069 0.0915 0.1051 9,161,811 +0.01(+5.21%)
Jan 17, 2024 0.0930 0.1009 0.0860 0.0999 11,336,625 +0.00(+4.83%)
Jan 16, 2024 0.0979 0.0999 0.0856 0.0953 15,588,550 -0.01(-7.57%)
Jan 12, 2024 0.1167 0.1260 0.1016 0.1031 53,439,388 -0.01(-4.89%)
Jan 11, 2024 0.1164 0.1164 0.1053 0.1084 5,567,787 -0.01(-5.74%)
Jan 10, 2024 0.1190 0.1199 0.1130 0.1150 4,632,409 -0.00(-3.20%)
Jan 09, 2024 0.1300 0.1300 0.1170 0.1188 6,524,621 -0.01(-8.19%)
Jan 08, 2024 0.1400 0.1401 0.1279 0.1294 5,207,437 -0.01(-7.57%)
Jan 05, 2024 0.1482 0.1488 0.1400 0.1400 2,743,892 -0.01(-6.42%)
Jan 04, 2024 0.1406 0.1520 0.1401 0.1496 4,434,722 +0.01(+5.06%)
Jan 03, 2024 0.1505 0.1538 0.1310 0.1424 3,901,568 -0.01(-5.82%)
Jan 02, 2024 0.1522 0.1562 0.1510 0.1512 3,816,893 -0.00(-0.13%)
Dec 29, 2023 0.1640 0.1699 0.1500 0.1514 4,891,179 -0.01(-6.49%)
Dec 28, 2023 0.1669 0.1680 0.1606 0.1619 2,941,730 -0.00(-0.67%)
Dec 27, 2023 0.1720 0.1720 0.1590 0.1630 3,723,366 -0.01(-4.96%)
Dec 26, 2023 0.1700 0.1750 0.1661 0.1715 2,576,293 +0.01(+3.00%)
Dec 22, 2023 0.1550 0.1680 0.1539 0.1665 4,749,716 +0.01(+8.89%)
Dec 21, 2023 0.1540 0.1547 0.1500 0.1529 2,130,346 +0.00(+1.93%)
Dec 20, 2023 0.1564 0.1570 0.1457 0.1500 4,120,506 -0.01(-7.41%)
Dec 19, 2023 0.1597 0.1683 0.1550 0.1620 3,904,622 +0.01(+4.52%)
Dec 18, 2023 0.1650 0.1680 0.1504 0.1550 4,178,153 -0.01(-3.13%)
Dec 15, 2023 0.1677 0.1901 0.1600 0.1600 8,591,778 -0.01(-3.96%)
Dec 14, 2023 0.1549 0.1702 0.1540 0.1666 4,418,590 +0.01(+9.10%)
Dec 13, 2023 0.1610 0.1610 0.1512 0.1527 6,700,462 -0.02(-9.86%)
Dec 12, 2023 0.1881 0.1900 0.1683 0.1694 4,907,230 -0.01(-7.48%)
Dec 11, 2023 0.2250 0.2290 0.1700 0.1831 14,044,983 -0.08(-30.96%)
Dec 08, 2023 0.2890 0.2890 0.2651 0.2652 2,700,258 -0.02(-7.76%)
Dec 07, 2023 0.3150 0.3185 0.2860 0.2875 4,510,515 -0.03(-10.16%)
Dec 06, 2023 0.3241 0.3295 0.3160 0.3200 3,066,501 -0.00(-1.23%)
Dec 05, 2023 0.3800 0.3800 0.3100 0.3240 8,334,668 -0.07(-16.92%)
Dec 04, 2023 0.3500 0.4050 0.3418 0.3900 9,436,893 +0.03(+9.55%)
Dec 01, 2023 0.3560 0.3598 0.3471 0.3560 5,825,392 +0.00(+0.62%)
Nov 30, 2023 0.3568 0.3830 0.3468 0.3538 2,019,563 +0.00(+0.97%)
Nov 29, 2023 0.3459 0.3700 0.3428 0.3504 1,849,103 +0.00(+0.52%)
Nov 28, 2023 0.3300 0.3525 0.2906 0.3486 2,632,852 -0.00(-0.31%)
Nov 27, 2023 0.3600 0.3600 0.3433 0.3497 2,785,160 -0.02(-6.42%)
Nov 24, 2023 0.3500 0.3760 0.3408 0.3737 2,158,170 +0.03(+8.98%)
Nov 22, 2023 0.3600 0.3670 0.3302 0.3429 3,469,836 -0.00(-1.30%)
Nov 21, 2023 0.3740 0.4000 0.3390 0.3474 11,751,627 -0.11(-24.81%)
Nov 20, 2023 0.4300 0.5144 0.4130 0.4620 12,663,600 +0.06(+13.65%)
Nov 17, 2023 0.3624 0.4210 0.3459 0.4065 4,035,724 +0.04(+11.37%)
Nov 16, 2023 0.3900 0.3945 0.3500 0.3650 3,290,291 -0.02(-4.38%)
Nov 15, 2023 0.3400 0.4086 0.3205 0.3817 8,021,892 +0.05(+15.14%)
Nov 14, 2023 0.3301 0.3425 0.3161 0.3315 3,228,250 +0.02(+6.94%)
Nov 13, 2023 0.2979 0.3200 0.2852 0.3100 1,634,639 +0.02(+6.16%)
Nov 10, 2023 0.3013 0.3104 0.2816 0.2920 2,968,903 -0.01(-2.99%)
Nov 09, 2023 0.3000 0.3371 0.2861 0.3010 6,008,164 +0.01(+3.44%)
Nov 08, 2023 0.2700 0.2948 0.2650 0.2910 2,893,862 +0.03(+11.28%)
Nov 07, 2023 0.2600 0.2800 0.2578 0.2615 2,785,560 -0.00(-1.40%)
Nov 06, 2023 0.3000 0.3070 0.2600 0.2652 4,885,807 -0.05(-17.15%)
Nov 03, 2023 0.3290 0.3450 0.3200 0.3201 2,037,651 +0.00(+0.03%)
Nov 02, 2023 0.3534 0.3640 0.3169 0.3200 5,638,556 -0.03(-7.91%)
Nov 01, 2023 0.3510 0.3565 0.3264 0.3475 1,853,947 +0.00(+0.43%)
Oct 31, 2023 0.3400 0.3600 0.3334 0.3460 2,535,766 +0.01(+1.73%)
Oct 30, 2023 0.3314 0.3512 0.3210 0.3401 3,113,688 +0.02(+4.65%)
Oct 27, 2023 0.3350 0.3399 0.3116 0.3250 1,552,401 -0.02(-5.50%)
Oct 26, 2023 0.3289 0.3500 0.3250 0.3439 1,882,085 -0.01(-1.80%)
Oct 25, 2023 0.3300 0.3629 0.3206 0.3502 3,822,582 -0.03(-8.75%)
Oct 24, 2023 0.3000 0.4000 0.3000 0.3838 6,248,717 +0.06(+17.62%)
Oct 23, 2023 0.3215 0.3307 0.3072 0.3263 2,544,003 -0.00(-1.15%)
Oct 20, 2023 0.3520 0.3536 0.3216 0.3301 2,845,766 -0.02(-6.22%)
Oct 19, 2023 0.3547 0.3720 0.3200 0.3520 10,104,893 +0.01(+2.98%)
Oct 18, 2023 0.3227 0.3498 0.3102 0.3418 4,262,075 +0.00(+1.39%)
Oct 17, 2023 0.3500 0.3550 0.3053 0.3371 10,093,626 -0.02(-6.36%)
Oct 16, 2023 0.3200 0.3750 0.2100 0.3600 18,058,536 +0.04(+12.50%)
Oct 13, 2023 0.3125 0.3500 0.2980 0.3200 13,416,863 -0.03(-9.60%)
Oct 12, 2023 0.4900 0.5290 0.3105 0.3540 122,148,552 +0.11(+46.28%)
Oct 11, 2023 0.2379 0.2670 0.2250 0.2420 5,297,874 +0.01(+3.42%)
Oct 10, 2023 0.2374 0.2490 0.2293 0.2340 768,329 -0.01(-4.37%)
Oct 09, 2023 0.2520 0.2530 0.2249 0.2447 629,592 -0.00(-0.04%)
Oct 06, 2023 0.2409 0.2500 0.2310 0.2448 592,217 +0.01(+4.17%)
Oct 05, 2023 0.2328 0.2500 0.2300 0.2350 530,992 -0.01(-2.08%)
Oct 04, 2023 0.2400 0.2426 0.2317 0.2400 386,471 +0.00(+1.91%)
Oct 03, 2023 0.2500 0.2591 0.2335 0.2355 375,307 -0.00(-1.88%)
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.