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

Jacob Funds Inc Jacob Forward ETF (NY: JFWD )

9.925 +0.063 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 9.870 9.925 9.870 9.925 20,421 +0.06(+0.63%)
Jun 20, 2024 9.870 9.875 9.790 9.862 2,410 -0.08(-0.77%)
Jun 18, 2024 9.938 9.938 9.938 9.938 124 -0.08(-0.83%)
Jun 17, 2024 9.985 10.02 9.985 10.02 122 -0.10(-1.03%)
Jun 14, 2024 10.05 10.13 10.05 10.13 1,188 -0.08(-0.74%)
Jun 13, 2024 10.17 10.20 10.17 10.20 1,360 -0.14(-1.36%)
Jun 12, 2024 10.48 10.48 10.34 10.34 260 +0.18(+1.78%)
Jun 11, 2024 10.16 10.16 10.16 10.16 8 +0.05(+0.45%)
Jun 10, 2024 9.940 10.12 9.940 10.12 243 +0.10(+1.02%)
Jun 07, 2024 10.01 10.01 10.01 10.01 0 -0.15(-1.45%)
Jun 06, 2024 10.16 10.16 10.16 10.16 84 +0.03(+0.33%)
Jun 05, 2024 9.830 10.13 9.830 10.13 343 +0.29(+2.93%)
Jun 04, 2024 9.850 9.850 9.840 9.840 156 -0.08(-0.81%)
Jun 03, 2024 10.03 10.03 9.920 9.920 417 +0.01(+0.13%)
May 31, 2024 9.907 9.907 9.907 9.907 301 -0.16(-1.57%)
May 30, 2024 10.06 10.06 10.06 10.06 32 -0.07(-0.66%)
May 29, 2024 10.13 10.13 10.13 10.13 27 -0.24(-2.31%)
May 28, 2024 10.34 10.38 10.34 10.37 974 -0.02(-0.22%)
May 24, 2024 10.40 10.44 10.39 10.39 708 +0.02(+0.20%)
May 23, 2024 10.37 10.37 10.37 10.37 81 -0.23(-2.16%)
May 22, 2024 10.61 10.61 10.60 10.60 436 -0.08(-0.76%)
May 21, 2024 10.78 10.78 10.68 10.68 1,657 -0.13(-1.17%)
May 20, 2024 10.82 10.82 10.81 10.81 527 +0.02(+0.20%)
May 17, 2024 10.84 10.86 10.79 10.79 1,018 +0.02(+0.20%)
May 16, 2024 10.75 10.77 10.74 10.77 1,295 +0.11(+0.99%)
May 15, 2024 10.60 10.66 10.60 10.66 10,265 +0.28(+2.69%)
May 14, 2024 10.38 10.38 10.38 10.38 14 +0.27(+2.68%)
May 13, 2024 10.20 10.20 10.11 10.11 248 +0.04(+0.44%)
May 10, 2024 10.07 10.07 10.07 10.07 100 +0.05(+0.50%)
May 09, 2024 10.02 10.02 10.02 10.02 14 +0.18(+1.83%)
May 08, 2024 9.920 9.920 9.838 9.838 433 -0.23(-2.31%)
May 07, 2024 10.07 10.07 10.07 10.07 14 +0.07(+0.65%)
May 06, 2024 9.950 10.01 9.950 10.01 860 +0.14(+1.40%)
May 03, 2024 9.868 9.868 9.868 9.868 100 +0.02(+0.22%)
May 02, 2024 9.846 9.846 9.846 9.846 28 +0.16(+1.66%)
May 01, 2024 9.685 9.685 9.685 9.685 219 +0.16(+1.63%)
Apr 30, 2024 9.610 9.610 9.530 9.530 10,025 -0.21(-2.18%)
Apr 29, 2024 9.783 9.783 9.700 9.743 3,652 +0.08(+0.84%)
Apr 26, 2024 9.662 9.662 9.662 9.662 100 +0.22(+2.34%)
Apr 25, 2024 9.441 9.441 9.441 9.441 13 -0.21(-2.16%)
Apr 24, 2024 9.650 9.650 9.650 9.650 133 -0.03(-0.34%)
Apr 23, 2024 9.700 9.700 9.682 9.682 115 +0.26(+2.73%)
Apr 22, 2024 9.410 9.470 9.280 9.425 9,942 +0.05(+0.49%)
Apr 19, 2024 9.380 9.380 9.380 9.380 100 -0.09(-0.90%)
Apr 18, 2024 9.480 9.480 9.465 9.465 805 -0.14(-1.48%)
Apr 17, 2024 9.830 9.830 9.608 9.608 1,484 -0.20(-2.02%)
Apr 16, 2024 9.686 9.810 9.686 9.805 774 -0.03(-0.29%)
Apr 15, 2024 10.13 10.13 9.800 9.834 11,948 -0.27(-2.69%)
Apr 12, 2024 10.11 10.11 10.11 10.11 100 -0.42(-4.03%)
Apr 11, 2024 10.45 10.53 10.45 10.53 228 +0.05(+0.47%)
Apr 10, 2024 10.48 10.48 10.48 10.48 16 -0.27(-2.48%)
Apr 09, 2024 10.73 10.75 10.73 10.75 145 +0.03(+0.25%)
Apr 08, 2024 10.67 10.72 10.67 10.72 132 -0.03(-0.26%)
Apr 05, 2024 10.76 10.78 10.75 10.75 618 +0.10(+0.95%)
Apr 04, 2024 10.93 10.93 10.65 10.65 318 -0.08(-0.75%)
Apr 03, 2024 10.58 10.75 10.58 10.73 850 +0.05(+0.47%)
Apr 02, 2024 10.68 10.68 10.68 10.68 33 -0.21(-1.91%)
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.