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 )

1.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2023 1.130 1.180 1.090 1.140 285,140 +0.01(+0.88%)
Mar 30, 2023 1.130 1.150 1.070 1.130 237,564 -0.02(-1.74%)
Mar 29, 2023 1.100 1.150 1.050 1.150 190,995 +0.07(+6.48%)
Mar 28, 2023 1.130 1.198 1.050 1.080 335,495 -0.02(-1.82%)
Mar 27, 2023 1.100 1.260 1.030 1.100 484,167 -0.02(-1.79%)
Mar 24, 2023 1.190 1.200 1.100 1.120 454,426 -0.07(-5.88%)
Mar 23, 2023 1.250 1.370 1.150 1.190 1,987,512 +0.01(+0.85%)
Mar 22, 2023 1.080 1.180 1.061 1.180 438,643 +0.15(+14.56%)
Mar 21, 2023 0.9300 1.090 0.9300 1.030 282,632 +0.15(+17.05%)
Mar 20, 2023 0.8700 0.9300 0.8500 0.8800 273,887 +0.03(+3.53%)
Mar 17, 2023 0.8600 0.8998 0.8500 0.8500 436,544 -0.01(-1.17%)
Mar 16, 2023 0.9000 0.9000 0.8536 0.8601 93,966 -0.02(-2.62%)
Mar 15, 2023 0.8579 0.9000 0.8500 0.8832 227,559 -0.00(-0.14%)
Mar 14, 2023 0.9310 1.010 0.8500 0.8844 366,893 -0.08(-8.25%)
Mar 13, 2023 1.050 1.070 0.9400 0.9639 482,934 -0.09(-8.20%)
Mar 10, 2023 1.100 1.120 1.020 1.050 385,448 +0.00(+0.00%)
Mar 09, 2023 1.080 1.100 1.020 1.050 142,207 -0.01(-0.94%)
Mar 08, 2023 1.110 1.129 1.050 1.060 182,097 -0.05(-4.50%)
Mar 07, 2023 1.160 1.160 1.080 1.110 182,845 -0.02(-1.77%)
Mar 06, 2023 1.160 1.180 1.080 1.130 492,930 -0.02(-1.74%)
Mar 03, 2023 1.100 1.150 1.050 1.150 299,979 +0.12(+12.20%)
Mar 02, 2023 1.130 1.130 1.020 1.025 350,164 -0.07(-5.96%)
Mar 01, 2023 1.210 1.210 1.010 1.090 658,634 -0.12(-9.92%)
Feb 28, 2023 1.220 1.220 1.150 1.210 363,716 -0.01(-0.82%)
Feb 27, 2023 1.220 1.260 1.215 1.220 333,417 +0.03(+2.52%)
Feb 24, 2023 1.250 1.270 1.140 1.190 307,922 -0.08(-6.30%)
Feb 23, 2023 1.340 1.350 1.230 1.270 270,018 -0.07(-5.22%)
Feb 22, 2023 1.420 1.420 1.240 1.340 523,330 -0.06(-4.29%)
Feb 21, 2023 1.330 1.450 1.300 1.400 765,981 +0.05(+3.70%)
Feb 17, 2023 1.280 1.380 1.170 1.350 1,726,796 +0.10(+8.00%)
Feb 16, 2023 1.360 1.383 1.200 1.250 353,984 -0.09(-6.72%)
Feb 15, 2023 1.410 1.460 1.260 1.340 984,272 +0.14(+11.67%)
Feb 14, 2023 1.370 1.380 1.130 1.200 734,906 -0.17(-12.41%)
Feb 13, 2023 1.380 1.460 1.360 1.370 584,488 +0.02(+1.48%)
Feb 10, 2023 1.410 1.410 1.280 1.350 891,988 +0.02(+1.50%)
Feb 09, 2023 1.280 1.380 1.170 1.330 1,375,196 +0.16(+13.68%)
Feb 08, 2023 1.180 1.180 1.110 1.170 270,821 +0.03(+2.63%)
Feb 07, 2023 1.180 1.200 1.030 1.140 518,301 -0.03(-2.56%)
Feb 06, 2023 1.000 1.190 1.000 1.170 583,861 +0.17(+17.54%)
Feb 03, 2023 0.9800 0.9999 0.9368 0.9954 197,710 +0.06(+6.00%)
Feb 02, 2023 0.8300 0.9670 0.8100 0.9391 333,046 +0.13(+16.64%)
Feb 01, 2023 0.8100 0.8300 0.7715 0.8051 182,180 +0.02(+2.27%)
Jan 31, 2023 0.7100 0.7900 0.7072 0.7872 174,838 +0.08(+10.87%)
Jan 30, 2023 0.7400 0.7400 0.6800 0.7100 162,772 -0.03(-4.05%)
Jan 27, 2023 0.7800 0.7898 0.7103 0.7400 163,084 -0.03(-3.87%)
Jan 26, 2023 0.7880 0.8073 0.7400 0.7698 239,122 -0.05(-6.01%)
Jan 25, 2023 0.8201 0.8300 0.7848 0.8190 247,476 -0.01(-1.33%)
Jan 24, 2023 0.7400 0.8369 0.7000 0.8300 280,092 +0.09(+12.06%)
Jan 23, 2023 0.7100 0.7600 0.7000 0.7407 220,287 +0.01(+1.47%)
Jan 20, 2023 0.7500 0.7500 0.6675 0.7300 140,084 -0.01(-1.35%)
Jan 19, 2023 0.7100 0.7500 0.6801 0.7400 181,883 +0.03(+4.20%)
Jan 18, 2023 0.6800 0.7500 0.6600 0.7102 239,873 +0.02(+2.91%)
Jan 17, 2023 0.7100 0.7496 0.6565 0.6901 166,820 -0.03(-4.15%)
Jan 13, 2023 0.7500 0.7700 0.6700 0.7200 377,392 -0.06(-7.34%)
Jan 12, 2023 0.7400 0.7799 0.7063 0.7770 371,037 +0.05(+6.41%)
Jan 11, 2023 0.6200 0.7399 0.6138 0.7302 668,797 +0.13(+20.69%)
Jan 10, 2023 0.5265 0.6300 0.5102 0.6050 458,055 +0.08(+14.17%)
Jan 09, 2023 0.5100 0.5400 0.5005 0.5299 87,093 -0.01(-1.87%)
Jan 06, 2023 0.4600 0.5486 0.4600 0.5400 214,477 +0.08(+16.63%)
Jan 05, 2023 0.4271 0.4700 0.4200 0.4630 245,848 +0.03(+7.67%)
Jan 04, 2023 0.4200 0.4412 0.4012 0.4300 161,263 +0.01(+2.41%)
Jan 03, 2023 0.4100 0.4406 0.4000 0.4199 269,994 -0.00(-0.02%)
Dec 30, 2022 0.4002 0.4412 0.4000 0.4200 367,044 -0.00(-0.97%)
Dec 29, 2022 0.4410 0.4499 0.4101 0.4241 137,423 +0.00(+0.98%)
Dec 28, 2022 0.4501 0.4599 0.4100 0.4200 181,116 -0.01(-3.14%)
Dec 27, 2022 0.5145 0.5179 0.4301 0.4336 201,224 -0.06(-11.51%)
Dec 23, 2022 0.5232 0.5290 0.4757 0.4900 221,635 -0.05(-9.16%)
Dec 22, 2022 0.5401 0.5479 0.5001 0.5394 218,868 -0.00(-0.13%)
Dec 21, 2022 0.5000 0.5579 0.5000 0.5401 295,869 +0.04(+8.02%)
Dec 20, 2022 0.4700 0.5100 0.4584 0.5000 365,751 +0.03(+6.97%)
Dec 19, 2022 0.4400 0.5086 0.4301 0.4674 398,875 +0.04(+8.70%)
Dec 16, 2022 0.4200 0.4646 0.4020 0.4300 506,405 +0.01(+2.38%)
Dec 15, 2022 0.4100 0.4600 0.4050 0.4200 325,703 +0.01(+2.41%)
Dec 14, 2022 0.4191 0.4200 0.4030 0.4101 171,437 -0.01(-2.36%)
Dec 13, 2022 0.4106 0.4400 0.4028 0.4200 309,409 -0.01(-1.20%)
Dec 12, 2022 0.4000 0.4396 0.4000 0.4251 371,892 -0.00(-1.14%)
Dec 09, 2022 0.4900 0.4900 0.4110 0.4300 522,092 -0.06(-12.26%)
Dec 08, 2022 0.5100 0.5233 0.4806 0.4901 287,255 +0.00(+0.27%)
Dec 07, 2022 0.5500 0.5599 0.4706 0.4888 868,126 -0.09(-15.72%)
Dec 06, 2022 0.5622 0.6500 0.5350 0.5800 4,041,159 +0.10(+20.28%)
Dec 05, 2022 0.4500 0.4999 0.4200 0.4822 627,133 +0.07(+15.75%)
Dec 02, 2022 0.4300 0.4300 0.4000 0.4166 204,853 -0.02(-5.32%)
Dec 01, 2022 0.4076 0.4400 0.3906 0.4400 122,219 +0.03(+7.34%)
Nov 30, 2022 0.3961 0.4788 0.3800 0.4099 527,976 +0.00(+0.71%)
Nov 29, 2022 0.4000 0.4547 0.3740 0.4070 110,446 -0.02(-3.67%)
Nov 28, 2022 0.4100 0.4600 0.3808 0.4225 295,525 +0.01(+3.05%)
Nov 25, 2022 0.3801 0.4300 0.3801 0.4100 52,290 +0.03(+7.41%)
Nov 23, 2022 0.4100 0.4200 0.3501 0.3817 75,254 -0.01(-3.61%)
Nov 22, 2022 0.3870 0.4100 0.3715 0.3960 82,762 +0.00(+0.30%)
Nov 21, 2022 0.3800 0.4099 0.3600 0.3948 159,224 -0.01(-2.83%)
Nov 18, 2022 0.4400 0.4500 0.3800 0.4063 77,347 -0.03(-7.66%)
Nov 17, 2022 0.4102 0.4598 0.3902 0.4400 146,887 +0.02(+4.04%)
Nov 16, 2022 0.4100 0.4681 0.3513 0.4229 335,898 -0.02(-3.89%)
Nov 15, 2022 0.4097 0.4450 0.3901 0.4400 190,975 +0.03(+7.37%)
Nov 14, 2022 0.3900 0.4419 0.3606 0.4098 119,418 -0.00(-0.05%)
Nov 11, 2022 0.3500 0.4600 0.3470 0.4100 800,312 +0.08(+23.61%)
Nov 10, 2022 0.3450 0.3450 0.2900 0.3317 214,846 +0.02(+7.00%)
Nov 09, 2022 0.2901 0.3300 0.2514 0.3100 400,075 +0.02(+7.53%)
Nov 08, 2022 0.3490 0.3490 0.2800 0.2883 520,885 -0.04(-13.24%)
Nov 07, 2022 0.3325 0.3500 0.3200 0.3323 378,619 -0.02(-5.06%)
Nov 04, 2022 0.3100 0.3500 0.2913 0.3500 518,742 +0.03(+11.11%)
Nov 03, 2022 0.4700 0.4680 0.3026 0.3150 1,692,551 -0.15(-32.26%)
Nov 02, 2022 0.4873 0.5146 0.4580 0.4650 147,149 -0.02(-4.58%)
Nov 01, 2022 0.4901 0.5400 0.4731 0.4873 180,275 -0.02(-3.41%)
Oct 31, 2022 0.5000 0.5484 0.5000 0.5045 266,155 -0.01(-1.16%)
Oct 28, 2022 0.4400 0.5300 0.4158 0.5104 333,239 +0.03(+6.80%)
Oct 27, 2022 0.4852 0.5041 0.4686 0.4779 127,090 -0.02(-4.46%)
Oct 26, 2022 0.5100 0.5352 0.4900 0.5002 276,140 -0.01(-1.54%)
Oct 25, 2022 0.5300 0.5576 0.4950 0.5080 449,339 -0.00(-0.22%)
Oct 24, 2022 0.6400 0.6628 0.5000 0.5091 1,637,899 -0.07(-12.22%)
Oct 21, 2022 0.5771 0.5939 0.5300 0.5800 260,751 -0.01(-2.50%)
Oct 20, 2022 0.6000 0.6052 0.5600 0.5949 216,671 -0.02(-3.08%)
Oct 19, 2022 0.6000 0.6699 0.5900 0.6138 218,224 +0.03(+4.44%)
Oct 18, 2022 0.6350 0.6549 0.5810 0.5877 225,467 -0.04(-5.86%)
Oct 17, 2022 0.6800 0.6899 0.6114 0.6243 184,043 -0.05(-7.51%)
Oct 14, 2022 0.7000 0.7100 0.6660 0.6750 79,942 -0.02(-2.65%)
Oct 13, 2022 0.6700 0.7066 0.6115 0.6934 241,058 +0.00(+0.41%)
Oct 12, 2022 0.6900 0.7146 0.6800 0.6906 116,618 -0.01(-1.34%)
Oct 11, 2022 0.7300 0.7700 0.6900 0.7000 363,951 -0.05(-6.79%)
Oct 10, 2022 0.8138 0.8400 0.7498 0.7510 153,800 -0.06(-7.36%)
Oct 07, 2022 0.9200 1.040 0.6876 0.8107 1,626,598 -0.07(-7.88%)
Oct 06, 2022 0.7036 0.9000 0.6858 0.8800 1,326,435 +0.20(+28.81%)
Oct 05, 2022 0.6725 0.6874 0.6511 0.6832 114,390 +0.01(+1.95%)
Oct 04, 2022 0.6600 0.7319 0.6500 0.6701 361,792 +0.00(+0.39%)
Oct 03, 2022 0.6400 0.6700 0.6201 0.6675 228,179 +0.03(+4.30%)
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%)
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.