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

Dyadic International (NQ: DYAI )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 5.690 5.690 5.590 5.630 85,480 -0.02(-0.35%)
Apr 29, 2020 5.650 5.890 5.620 5.650 225,032 +0.02(+0.36%)
Apr 28, 2020 6.080 6.080 5.570 5.630 151,845 -0.35(-5.85%)
Apr 27, 2020 6.040 6.150 5.770 5.980 74,779 -0.04(-0.66%)
Apr 24, 2020 6.120 6.140 5.774 6.020 73,900 -0.10(-1.63%)
Apr 23, 2020 6.170 6.230 6.010 6.120 81,404 +0.03(+0.49%)
Apr 22, 2020 6.090 6.279 5.890 6.090 95,719 +0.02(+0.33%)
Apr 21, 2020 6.000 6.290 5.960 6.070 183,059 +0.07(+1.17%)
Apr 20, 2020 5.760 6.100 5.640 6.000 223,655 +0.29(+5.08%)
Apr 17, 2020 5.530 5.900 5.490 5.710 132,400 +0.18(+3.25%)
Apr 16, 2020 5.410 5.680 5.299 5.530 103,861 +0.17(+3.17%)
Apr 15, 2020 5.910 5.910 5.050 5.360 309,668 -0.61(-10.22%)
Apr 14, 2020 6.080 6.250 5.910 5.970 158,443 +0.04(+0.67%)
Apr 13, 2020 5.720 6.300 5.660 5.930 212,533 +0.09(+1.54%)
Apr 09, 2020 6.000 6.360 5.760 5.840 273,200 -0.15(-2.50%)
Apr 08, 2020 5.510 5.990 5.460 5.990 214,497 +0.53(+9.71%)
Apr 07, 2020 5.320 5.850 5.200 5.460 219,105 +0.19(+3.61%)
Apr 06, 2020 5.360 5.375 5.010 5.270 147,055 +0.07(+1.35%)
Apr 03, 2020 5.050 5.210 4.750 5.200 189,300 +0.14(+2.77%)
Apr 02, 2020 4.930 5.290 4.850 5.060 185,037 +0.13(+2.64%)
Apr 01, 2020 5.090 5.140 4.752 4.930 174,692 -0.27(-5.19%)
Mar 31, 2020 5.050 5.610 4.740 5.200 558,067 +0.38(+7.88%)
Mar 30, 2020 4.560 5.250 4.560 4.820 435,071 +0.32(+7.11%)
Mar 27, 2020 4.490 4.750 4.320 4.500 167,500 +0.00(+0.00%)
Mar 26, 2020 4.310 4.780 4.300 4.500 223,415 +0.14(+3.21%)
Mar 25, 2020 4.390 4.400 4.080 4.360 207,946 +0.05(+1.16%)
Mar 24, 2020 4.160 4.890 3.880 4.310 664,864 +0.32(+8.02%)
Mar 23, 2020 3.980 4.000 3.710 3.990 112,302 -0.01(-0.25%)
Mar 20, 2020 4.800 4.990 3.640 4.000 395,400 -0.21(-4.99%)
Mar 19, 2020 3.000 4.670 3.000 4.210 1,130,166 +1.63(+63.18%)
Mar 18, 2020 3.090 3.570 2.510 2.580 331,774 -0.63(-19.63%)
Mar 17, 2020 3.360 3.670 3.120 3.210 208,671 -0.10(-3.02%)
Mar 16, 2020 3.850 4.110 3.250 3.310 272,982 -0.76(-18.67%)
Mar 13, 2020 4.910 4.987 3.590 4.070 433,700 -0.62(-13.22%)
Mar 12, 2020 4.530 4.800 4.230 4.690 250,297 -0.03(-0.64%)
Mar 11, 2020 4.560 5.050 4.500 4.720 353,237 -0.03(-0.63%)
Mar 10, 2020 5.000 5.060 4.180 4.750 432,911 -0.17(-3.46%)
Mar 09, 2020 5.210 5.250 4.800 4.920 299,199 -0.42(-7.87%)
Mar 06, 2020 5.410 5.455 5.150 5.340 338,000 -0.03(-0.56%)
Mar 05, 2020 5.880 6.000 5.000 5.370 1,041,407 -0.57(-9.60%)
Mar 04, 2020 5.840 6.050 5.510 5.940 351,598 +0.04(+0.68%)
Mar 03, 2020 6.700 6.700 5.550 5.900 646,165 -0.70(-10.61%)
Mar 02, 2020 7.990 8.000 6.400 6.600 2,020,591 +0.71(+12.05%)
Feb 28, 2020 6.000 7.090 5.550 5.890 935,100 +0.10(+1.73%)
Feb 27, 2020 5.500 6.300 5.390 5.790 458,307 +0.54(+10.29%)
Feb 26, 2020 5.540 5.560 5.200 5.250 129,699 -0.07(-1.32%)
Feb 25, 2020 5.330 5.710 5.200 5.320 336,531 +0.02(+0.38%)
Feb 24, 2020 5.410 5.445 5.170 5.300 132,251 -0.17(-3.11%)
Feb 21, 2020 5.600 5.600 5.410 5.470 94,200 -0.17(-3.01%)
Feb 20, 2020 5.680 5.720 5.525 5.640 35,731 -0.04(-0.70%)
Feb 19, 2020 5.630 5.830 5.610 5.680 61,330 +0.06(+1.07%)
Feb 18, 2020 5.640 5.750 5.560 5.620 61,573 -0.04(-0.71%)
Feb 14, 2020 5.660 5.850 5.610 5.660 65,400 +0.05(+0.89%)
Feb 13, 2020 5.840 5.850 5.510 5.610 143,686 -0.19(-3.28%)
Feb 12, 2020 6.030 6.100 5.750 5.800 122,551 -0.19(-3.17%)
Feb 11, 2020 6.010 6.260 5.910 5.990 192,969 -0.07(-1.16%)
Feb 10, 2020 6.010 6.300 5.900 6.060 161,937 +0.04(+0.66%)
Feb 07, 2020 6.130 6.180 5.891 6.020 144,900 -0.13(-2.11%)
Feb 06, 2020 6.120 6.200 5.983 6.150 120,532 +0.15(+2.50%)
Feb 05, 2020 5.930 6.155 5.870 6.000 84,192 +0.09(+1.52%)
Feb 04, 2020 5.930 6.000 5.750 5.910 157,481 -0.01(-0.17%)
Feb 03, 2020 5.980 6.100 5.820 5.920 191,083 +0.13(+2.25%)
Jan 31, 2020 5.620 5.910 5.450 5.790 145,600 +0.15(+2.66%)
Jan 30, 2020 5.590 5.790 5.550 5.640 97,290 +0.08(+1.44%)
Jan 29, 2020 5.800 5.800 5.550 5.560 80,700 -0.15(-2.63%)
Jan 28, 2020 5.950 5.990 5.530 5.710 204,475 -0.54(-8.64%)
Jan 27, 2020 5.380 6.480 5.380 6.250 726,415 +1.03(+19.73%)
Jan 24, 2020 5.600 5.600 4.912 5.220 217,700 -0.33(-5.95%)
Jan 23, 2020 5.650 5.770 5.550 5.550 66,024 -0.18(-3.14%)
Jan 22, 2020 5.950 6.150 5.710 5.730 95,414 -0.18(-3.05%)
Jan 21, 2020 5.820 5.910 5.690 5.910 52,451 +0.08(+1.37%)
Jan 17, 2020 5.910 6.035 5.800 5.830 73,100 -0.08(-1.35%)
Jan 16, 2020 5.650 5.920 5.594 5.910 64,859 +0.29(+5.16%)
Jan 15, 2020 5.510 5.740 5.500 5.620 28,185 +0.11(+2.00%)
Jan 14, 2020 5.620 5.650 5.430 5.510 48,082 -0.12(-2.13%)
Jan 13, 2020 5.660 5.670 5.467 5.630 44,510 -0.03(-0.53%)
Jan 10, 2020 5.340 5.700 5.280 5.660 78,800 +0.31(+5.79%)
Jan 09, 2020 5.260 5.390 5.256 5.350 36,556 +0.07(+1.33%)
Jan 08, 2020 5.150 5.360 5.110 5.280 103,129 +0.11(+2.13%)
Jan 07, 2020 5.150 5.280 5.100 5.170 67,620 +0.09(+1.77%)
Jan 06, 2020 5.120 5.224 5.040 5.080 111,250 -0.06(-1.17%)
Jan 03, 2020 5.190 5.280 5.120 5.140 73,700 -0.13(-2.47%)
Jan 02, 2020 5.200 5.400 5.130 5.270 107,457 +0.09(+1.74%)
Dec 31, 2019 5.180 5.260 5.130 5.180 283,400 +0.00(+0.00%)
Dec 30, 2019 5.260 5.325 5.130 5.180 124,113 -0.10(-1.89%)
Dec 27, 2019 5.360 5.390 5.140 5.280 138,500 -0.03(-0.56%)
Dec 26, 2019 5.050 5.390 4.990 5.310 159,163 +0.29(+5.78%)
Dec 24, 2019 5.060 5.200 5.000 5.020 71,300 -0.04(-0.79%)
Dec 23, 2019 5.150 5.204 5.060 5.060 48,173 -0.13(-2.50%)
Dec 20, 2019 5.170 5.300 5.105 5.190 63,100 +0.00(+0.00%)
Dec 19, 2019 5.310 5.410 5.100 5.190 78,834 -0.11(-2.08%)
Dec 18, 2019 5.390 5.550 5.260 5.300 64,044 -0.14(-2.57%)
Dec 17, 2019 5.390 5.580 5.388 5.440 77,487 +0.01(+0.18%)
Dec 16, 2019 5.590 5.780 5.410 5.430 116,415 -0.19(-3.38%)
Dec 13, 2019 5.880 5.930 5.460 5.620 227,900 -0.32(-5.39%)
Dec 12, 2019 5.850 5.970 5.710 5.940 72,201 +0.16(+2.77%)
Dec 11, 2019 5.710 6.050 5.700 5.780 70,118 +0.04(+0.70%)
Dec 10, 2019 5.820 5.983 5.660 5.740 109,908 -0.13(-2.21%)
Dec 09, 2019 6.030 6.050 5.790 5.870 80,875 -0.21(-3.45%)
Dec 06, 2019 6.020 6.190 5.930 6.080 41,700 +0.13(+2.18%)
Dec 05, 2019 6.000 6.110 5.880 5.950 51,715 -0.05(-0.83%)
Dec 04, 2019 6.150 6.200 6.000 6.000 70,944 -0.19(-3.07%)
Dec 03, 2019 6.130 6.330 6.120 6.190 61,455 -0.05(-0.80%)
Dec 02, 2019 6.170 6.250 6.090 6.240 46,272 +0.06(+0.97%)
Nov 29, 2019 6.160 6.350 6.130 6.180 57,000 +0.02(+0.32%)
Nov 27, 2019 5.950 6.190 5.780 6.160 104,800 +0.26(+4.41%)
Nov 26, 2019 6.200 6.200 5.730 5.900 146,516 -0.32(-5.14%)
Nov 25, 2019 5.880 6.220 5.670 6.220 178,652 +0.42(+7.24%)
Nov 22, 2019 5.680 5.872 5.600 5.800 83,900 +0.05(+0.87%)
Nov 21, 2019 6.030 6.030 5.700 5.750 82,783 -0.26(-4.33%)
Nov 20, 2019 6.220 6.480 5.850 6.010 295,297 -0.27(-4.30%)
Nov 19, 2019 6.290 6.368 6.160 6.280 88,308 +0.01(+0.16%)
Nov 18, 2019 5.940 6.490 5.940 6.270 124,719 +0.27(+4.50%)
Nov 15, 2019 6.080 6.080 5.810 6.000 57,000 +0.02(+0.33%)
Nov 14, 2019 5.800 6.080 5.640 5.980 108,984 +0.24(+4.18%)
Nov 13, 2019 5.810 5.840 5.410 5.740 74,181 -0.07(-1.20%)
Nov 12, 2019 5.980 6.045 5.740 5.810 60,755 -0.15(-2.52%)
Nov 11, 2019 5.900 6.050 5.850 5.960 59,785 +0.04(+0.68%)
Nov 08, 2019 5.920 6.000 5.890 5.920 32,300 -0.02(-0.34%)
Nov 07, 2019 5.950 5.980 5.650 5.940 58,188 -0.01(-0.17%)
Nov 06, 2019 6.100 6.170 5.830 5.950 67,073 -0.18(-2.94%)
Nov 05, 2019 6.220 6.220 6.050 6.130 81,903 -0.11(-1.76%)
Nov 04, 2019 6.260 6.260 6.080 6.240 73,353 +0.01(+0.16%)
Nov 01, 2019 6.200 6.323 6.200 6.230 61,700 +0.00(+0.00%)
Oct 31, 2019 6.360 6.400 6.190 6.230 55,928 -0.12(-1.89%)
Oct 30, 2019 6.250 6.440 6.180 6.350 33,803 +0.12(+1.93%)
Oct 29, 2019 6.450 6.540 6.150 6.230 115,437 -0.09(-1.42%)
Oct 28, 2019 6.540 6.771 6.150 6.320 122,913 -0.16(-2.47%)
Oct 25, 2019 6.360 6.590 6.300 6.480 16,300 +0.15(+2.37%)
Oct 24, 2019 6.310 6.330 6.110 6.330 79,017 +0.04(+0.64%)
Oct 23, 2019 6.650 6.680 6.250 6.290 103,160 -0.35(-5.27%)
Oct 22, 2019 6.660 6.690 6.540 6.640 17,058 +0.04(+0.61%)
Oct 21, 2019 6.490 6.745 6.481 6.600 41,168 +0.12(+1.85%)
Oct 18, 2019 6.520 6.640 6.360 6.480 39,100 -0.05(-0.77%)
Oct 17, 2019 6.630 6.853 6.520 6.530 16,646 -0.10(-1.51%)
Oct 16, 2019 6.700 6.900 6.510 6.630 95,006 -0.03(-0.45%)
Oct 15, 2019 6.490 6.700 6.380 6.660 165,698 +0.27(+4.23%)
Oct 14, 2019 6.420 6.610 6.330 6.390 78,929 -0.11(-1.69%)
Oct 11, 2019 5.980 6.568 5.920 6.500 216,300 +0.57(+9.61%)
Oct 10, 2019 6.290 6.290 5.907 5.930 76,596 -0.36(-5.72%)
Oct 09, 2019 6.500 6.500 6.240 6.290 35,698 -0.12(-1.87%)
Oct 08, 2019 6.390 6.570 6.347 6.410 30,500 -0.11(-1.69%)
Oct 07, 2019 6.310 6.700 6.190 6.520 128,184 +0.21(+3.33%)
Oct 04, 2019 6.120 6.330 6.040 6.310 88,000 +0.24(+3.95%)
Oct 03, 2019 5.870 6.170 5.850 6.070 41,672 +0.20(+3.41%)
Oct 02, 2019 6.100 6.100 5.760 5.870 58,951 -0.19(-3.14%)
Oct 01, 2019 6.160 6.324 6.030 6.060 94,225 -0.07(-1.14%)
Sep 30, 2019 5.910 6.340 5.910 6.130 164,757 +0.22(+3.72%)
Sep 27, 2019 6.300 6.400 5.765 5.910 85,400 -0.39(-6.19%)
Sep 26, 2019 6.300 6.310 6.060 6.300 46,344 +0.05(+0.80%)
Sep 25, 2019 6.250 6.430 6.100 6.250 102,205 -0.02(-0.32%)
Sep 24, 2019 6.500 6.559 6.140 6.270 113,276 -0.29(-4.42%)
Sep 23, 2019 6.165 6.560 6.100 6.560 125,978 +0.43(+7.01%)
Sep 20, 2019 5.950 6.130 5.850 6.130 54,900 +0.17(+2.85%)
Sep 19, 2019 6.060 6.120 5.810 5.960 97,781 -0.10(-1.65%)
Sep 18, 2019 6.150 6.150 5.908 6.060 48,123 -0.04(-0.66%)
Sep 17, 2019 5.750 6.170 5.750 6.100 62,244 +0.38(+6.64%)
Sep 16, 2019 5.600 5.940 5.500 5.720 134,733 +0.17(+3.06%)
Sep 13, 2019 5.290 5.680 5.210 5.550 188,100 +0.30(+5.71%)
Sep 12, 2019 5.250 5.340 4.930 5.250 267,171 +0.03(+0.57%)
Sep 11, 2019 5.310 5.340 5.200 5.220 53,403 -0.09(-1.69%)
Sep 10, 2019 5.410 5.470 5.250 5.310 121,285 -0.13(-2.39%)
Sep 09, 2019 5.840 5.950 5.410 5.440 95,132 -0.45(-7.64%)
Sep 06, 2019 5.970 5.970 5.735 5.890 52,000 -0.07(-1.17%)
Sep 05, 2019 5.910 5.990 5.720 5.960 67,387 +0.12(+1.97%)
Sep 04, 2019 5.900 6.080 5.700 5.845 147,297 +0.00(+0.09%)
Sep 03, 2019 5.990 6.320 5.820 5.840 67,747 -0.26(-4.26%)
Aug 30, 2019 6.170 6.330 5.910 6.100 128,000 -0.06(-0.97%)
Aug 29, 2019 6.430 6.540 6.100 6.160 85,762 -0.22(-3.45%)
Aug 28, 2019 6.360 6.640 6.340 6.380 114,785 +0.00(+0.00%)
Aug 27, 2019 6.780 6.890 6.250 6.380 364,738 -0.32(-4.78%)
Aug 26, 2019 6.700 6.840 6.500 6.700 363,768 +0.20(+3.08%)
Aug 23, 2019 6.350 6.800 6.200 6.500 178,900 +0.09(+1.40%)
Aug 22, 2019 6.410 6.900 6.250 6.410 175,259 -0.01(-0.16%)
Aug 21, 2019 6.250 6.640 6.250 6.420 69,923 +0.23(+3.72%)
Aug 20, 2019 6.600 6.700 6.110 6.190 278,668 -0.41(-6.21%)
Aug 19, 2019 6.050 6.740 6.000 6.600 249,385 +0.57(+9.45%)
Aug 16, 2019 6.170 6.340 5.900 6.030 23,500 -0.12(-1.95%)
Aug 15, 2019 5.950 6.306 5.660 6.150 63,106 +0.06(+0.99%)
Aug 14, 2019 6.300 6.303 5.360 6.090 122,079 -0.01(-0.16%)
Aug 13, 2019 5.750 6.100 5.670 6.100 57,282 +0.43(+7.58%)
Aug 12, 2019 5.860 5.860 5.580 5.670 35,068 -0.23(-3.90%)
Aug 09, 2019 6.190 6.190 5.610 5.900 92,700 -0.29(-4.68%)
Aug 08, 2019 6.480 6.480 6.000 6.190 94,024 -0.15(-2.37%)
Aug 07, 2019 6.100 6.510 6.050 6.340 96,009 +0.31(+5.14%)
Aug 06, 2019 5.650 6.099 5.640 6.030 45,823 +0.40(+7.10%)
Aug 05, 2019 6.070 6.070 5.390 5.630 67,021 -0.50(-8.16%)
Aug 02, 2019 6.020 6.160 5.800 6.130 85,700 +0.02(+0.33%)
Aug 01, 2019 5.790 6.350 5.680 6.110 51,802 +0.32(+5.53%)
Jul 31, 2019 6.500 6.500 5.590 5.790 62,181 -0.65(-10.09%)
Jul 30, 2019 5.944 6.490 5.944 6.440 64,494 +0.42(+6.98%)
Jul 29, 2019 5.820 6.164 5.700 6.020 62,699 +0.28(+4.88%)
Jul 26, 2019 5.160 5.800 5.160 5.740 43,400 +0.58(+11.24%)
Jul 25, 2019 5.050 5.320 4.960 5.160 40,806 +0.04(+0.78%)
Jul 24, 2019 5.055 5.200 5.000 5.120 40,810 +0.08(+1.59%)
Jul 23, 2019 5.110 5.125 4.920 5.040 28,235 -0.05(-0.98%)
Jul 22, 2019 5.080 5.200 5.040 5.090 32,914 +0.00(+0.00%)
Jul 19, 2019 5.100 5.146 5.000 5.090 36,800 -0.01(-0.20%)
Jul 18, 2019 4.960 5.196 4.910 5.100 61,230 +0.12(+2.41%)
Jul 17, 2019 4.960 5.030 4.880 4.980 50,740 -0.02(-0.40%)
Jul 16, 2019 5.030 5.140 4.750 5.000 159,268 -0.14(-2.72%)
Jul 15, 2019 5.630 5.670 5.100 5.140 169,422 -0.49(-8.70%)
Jul 12, 2019 5.610 5.690 5.550 5.630 56,000 +0.00(+0.00%)
Jul 11, 2019 5.810 5.810 5.600 5.630 51,947 -0.15(-2.60%)
Jul 10, 2019 5.900 5.990 5.780 5.780 79,856 -0.12(-2.03%)
Jul 09, 2019 5.930 6.150 5.900 5.900 51,590 -0.02(-0.34%)
Jul 08, 2019 5.840 5.950 5.750 5.920 72,001 +0.10(+1.72%)
Jul 05, 2019 5.750 5.990 5.750 5.820 86,200 +0.07(+1.22%)
Jul 03, 2019 5.840 5.950 5.700 5.750 69,500 -0.11(-1.88%)
Jul 02, 2019 5.880 5.970 5.770 5.860 47,485 +0.23(+4.09%)
Jul 01, 2019 6.280 6.420 5.600 5.630 187,753 -0.63(-10.06%)
Jun 28, 2019 6.530 6.780 6.210 6.260 156,000 -0.25(-3.84%)
Jun 27, 2019 6.020 6.560 5.983 6.510 122,439 +0.51(+8.50%)
Jun 26, 2019 5.810 6.050 5.810 6.000 119,918 +0.17(+2.92%)
Jun 25, 2019 6.120 6.120 5.730 5.830 333,286 -0.34(-5.51%)
Jun 24, 2019 6.690 6.690 6.160 6.170 312,352 -0.52(-7.77%)
Jun 21, 2019 6.960 6.960 6.560 6.690 687,700 -0.21(-3.04%)
Jun 20, 2019 7.030 7.170 6.870 6.900 371,074 -0.05(-0.72%)
Jun 19, 2019 6.480 7.300 6.480 6.950 567,211 +0.49(+7.59%)
Jun 18, 2019 6.410 6.700 6.160 6.460 347,540 +0.22(+3.53%)
Jun 17, 2019 5.900 6.340 5.860 6.240 322,293 +0.34(+5.76%)
Jun 14, 2019 5.950 5.950 5.725 5.900 27,200 -0.07(-1.17%)
Jun 13, 2019 6.020 6.020 5.610 5.970 112,283 +0.09(+1.53%)
Jun 12, 2019 5.710 5.920 5.550 5.880 144,753 +0.22(+3.89%)
Jun 11, 2019 5.500 5.880 5.500 5.660 159,162 +0.21(+3.95%)
Jun 10, 2019 6.180 6.180 5.440 5.445 228,221 -0.55(-9.25%)
Jun 07, 2019 6.000 6.050 5.650 6.000 217,600 +0.00(+0.00%)
Jun 06, 2019 5.750 6.390 5.700 6.000 424,756 +0.30(+5.26%)
Jun 05, 2019 5.770 5.897 5.450 5.700 185,834 +0.06(+1.06%)
Jun 04, 2019 5.500 5.910 5.400 5.640 368,714 +0.49(+9.51%)
Jun 03, 2019 4.450 5.740 4.450 5.150 579,822 +0.70(+15.73%)
May 31, 2019 4.250 4.530 4.250 4.450 117,000 -0.04(-0.81%)
May 30, 2019 4.050 4.486 4.050 4.486 46,780 +0.46(+11.32%)
May 29, 2019 4.000 4.170 4.000 4.030 59,772 +0.06(+1.51%)
May 28, 2019 4.040 4.250 3.940 3.970 68,631 -0.11(-2.70%)
May 24, 2019 4.140 4.440 4.010 4.080 44,200 -0.12(-2.86%)
May 23, 2019 4.540 4.550 4.180 4.200 92,482 -0.34(-7.49%)
May 22, 2019 4.030 4.590 4.030 4.540 278,657 +0.56(+14.07%)
May 21, 2019 3.890 4.500 3.890 3.980 42,721 +0.08(+2.05%)
May 20, 2019 4.120 4.140 3.820 3.900 96,736 -0.24(-5.80%)
May 17, 2019 4.120 4.200 4.110 4.140 36,100 -0.05(-1.19%)
May 16, 2019 4.300 4.300 4.050 4.190 69,797 -0.12(-2.78%)
May 15, 2019 4.310 4.370 4.040 4.310 42,785 -0.04(-0.92%)
May 14, 2019 4.500 4.500 4.350 4.350 42,493 -0.06(-1.36%)
May 13, 2019 4.390 4.550 4.286 4.410 99,401 -0.04(-0.90%)
May 10, 2019 4.100 4.870 3.970 4.450 141,400 +0.55(+14.10%)
May 09, 2019 3.500 4.062 3.500 3.900 184,273 +0.35(+9.86%)
May 08, 2019 3.280 3.600 3.250 3.550 57,074 +0.25(+7.58%)
May 07, 2019 3.320 3.380 3.240 3.300 30,333 +0.04(+1.23%)
May 06, 2019 3.370 3.410 3.200 3.260 23,024 -0.15(-4.40%)
May 03, 2019 3.280 3.410 3.190 3.410 25,900 +0.09(+2.71%)
May 02, 2019 3.360 3.425 3.200 3.320 67,829 -0.04(-1.19%)
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.