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

Forward Pharma ADR (NQ: FWP )

1.950 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 27, 2022 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, 2021 7.570 7.700 7.410 7.520 29,200 -0.02(-0.27%)
Apr 29, 2021 7.560 7.570 7.300 7.540 29,019 +0.14(+1.89%)
Apr 28, 2021 7.470 7.570 7.310 7.400 65,094 +0.07(+0.95%)
Apr 27, 2021 7.320 7.630 7.260 7.330 79,660 +0.13(+1.81%)
Apr 26, 2021 7.500 7.960 7.200 7.200 77,387 -0.37(-4.89%)
Apr 23, 2021 7.280 7.600 7.250 7.570 27,700 +0.32(+4.41%)
Apr 22, 2021 7.040 7.530 6.891 7.250 25,385 +0.09(+1.26%)
Apr 21, 2021 6.850 7.520 6.850 7.160 57,287 -0.16(-2.19%)
Apr 20, 2021 7.180 7.360 7.100 7.320 2,173 +0.20(+2.81%)
Apr 19, 2021 7.020 7.650 6.910 7.120 12,212 +0.03(+0.42%)
Apr 16, 2021 7.010 7.100 6.800 7.090 28,600 +0.08(+1.14%)
Apr 15, 2021 6.890 7.080 6.800 7.010 6,966 +0.20(+2.94%)
Apr 14, 2021 6.840 7.133 6.810 6.810 7,950 -0.07(-1.02%)
Apr 13, 2021 6.850 7.120 6.810 6.880 60,955 +0.01(+0.15%)
Apr 12, 2021 7.190 7.190 6.780 6.870 72,344 -0.45(-6.15%)
Apr 09, 2021 7.630 7.730 7.110 7.320 66,800 -0.37(-4.81%)
Apr 08, 2021 7.030 7.800 7.030 7.690 127,675 +0.48(+6.66%)
Apr 07, 2021 6.980 7.270 6.980 7.210 4,741 +0.20(+2.85%)
Apr 06, 2021 7.000 7.080 6.950 7.010 4,330 -0.05(-0.71%)
Apr 05, 2021 6.905 7.100 6.905 7.060 31,911 +0.29(+4.28%)
Apr 01, 2021 6.800 7.350 6.721 6.770 79,100 -0.08(-1.17%)
Mar 31, 2021 6.870 6.870 6.710 6.850 13,080 +0.08(+1.18%)
Mar 30, 2021 7.000 7.000 6.770 6.770 3,744 -0.03(-0.44%)
Mar 29, 2021 6.790 6.920 6.710 6.800 20,666 -0.11(-1.52%)
Mar 26, 2021 6.886 6.985 6.770 6.905 12,600 -0.09(-1.36%)
Mar 25, 2021 6.980 7.195 6.630 7.000 42,595 +0.08(+1.16%)
Mar 24, 2021 6.989 6.989 6.850 6.920 16,472 -0.12(-1.70%)
Mar 23, 2021 7.000 7.040 6.900 7.040 18,914 +0.04(+0.57%)
Mar 22, 2021 7.130 7.130 6.975 7.000 5,230 -0.13(-1.82%)
Mar 19, 2021 7.200 7.210 7.110 7.130 4,300 +0.06(+0.85%)
Mar 18, 2021 7.257 7.257 7.000 7.070 10,302 -0.10(-1.39%)
Mar 17, 2021 7.100 7.310 6.965 7.170 48,567 +0.03(+0.42%)
Mar 16, 2021 7.110 7.300 6.967 7.140 19,882 +0.16(+2.29%)
Mar 15, 2021 7.000 7.270 6.965 6.980 16,146 -0.09(-1.27%)
Mar 12, 2021 7.030 7.190 6.933 7.070 27,900 +0.02(+0.28%)
Mar 11, 2021 7.400 8.470 6.830 7.050 577,689 -0.13(-1.81%)
Mar 10, 2021 7.240 7.240 7.180 7.180 714 -0.02(-0.28%)
Mar 09, 2021 7.110 7.200 6.930 7.200 7,460 +0.37(+5.42%)
Mar 08, 2021 7.050 7.219 6.830 6.830 8,371 -0.19(-2.71%)
Mar 05, 2021 7.000 7.360 6.890 7.020 7,800 -0.33(-4.49%)
Mar 04, 2021 7.600 8.090 7.140 7.350 58,783 -0.23(-3.03%)
Mar 03, 2021 7.380 7.630 7.350 7.580 16,725 -0.05(-0.66%)
Mar 02, 2021 7.530 7.700 7.410 7.630 10,409 +0.10(+1.33%)
Mar 01, 2021 7.480 7.600 7.110 7.530 39,268 +0.53(+7.57%)
Feb 26, 2021 7.240 7.250 6.800 7.000 26,500 -0.13(-1.82%)
Feb 25, 2021 7.520 7.520 7.100 7.130 17,120 -0.27(-3.65%)
Feb 24, 2021 7.466 7.466 7.210 7.400 19,166 +0.29(+4.08%)
Feb 23, 2021 7.810 8.203 7.100 7.110 75,086 -0.80(-10.11%)
Feb 22, 2021 7.990 8.120 7.830 7.910 11,921 -0.03(-0.38%)
Feb 19, 2021 8.400 8.400 7.930 7.940 17,900 -0.31(-3.76%)
Feb 18, 2021 8.390 8.520 8.041 8.250 48,641 -0.15(-1.79%)
Feb 17, 2021 8.270 8.716 7.850 8.400 126,310 +0.19(+2.31%)
Feb 16, 2021 9.020 9.140 8.090 8.210 68,399 -0.79(-8.78%)
Feb 12, 2021 8.190 9.380 8.070 9.000 222,300 +1.02(+12.78%)
Feb 11, 2021 7.820 10.15 7.700 7.980 684,045 +0.37(+4.86%)
Feb 10, 2021 7.810 8.230 7.200 7.610 103,123 -0.01(-0.13%)
Feb 09, 2021 7.120 7.970 7.090 7.620 183,700 +0.34(+4.67%)
Feb 08, 2021 7.450 7.450 7.230 7.280 6,924 -0.12(-1.62%)
Feb 05, 2021 7.200 7.568 7.120 7.400 24,400 +0.27(+3.79%)
Feb 04, 2021 7.240 7.250 7.110 7.130 12,291 +0.05(+0.69%)
Feb 03, 2021 7.050 7.350 6.880 7.081 9,633 -0.04(-0.54%)
Feb 02, 2021 7.000 7.459 6.850 7.120 12,273 +0.31(+4.55%)
Feb 01, 2021 6.930 7.100 6.810 6.810 32,583 -0.07(-1.02%)
Jan 29, 2021 6.980 7.040 6.680 6.880 58,000 -0.27(-3.78%)
Jan 28, 2021 7.790 8.100 6.680 7.150 182,264 -0.56(-7.26%)
Jan 27, 2021 6.580 8.490 6.510 7.710 495,096 +0.98(+14.56%)
Jan 26, 2021 6.650 7.140 6.550 6.730 122,174 +0.18(+2.75%)
Jan 25, 2021 6.580 6.660 6.520 6.550 12,936 +0.01(+0.15%)
Jan 22, 2021 6.600 6.681 6.510 6.540 6,400 -0.04(-0.61%)
Jan 21, 2021 6.685 6.711 6.550 6.580 12,482 +0.03(+0.46%)
Jan 20, 2021 6.670 6.710 6.510 6.550 9,199 -0.09(-1.36%)
Jan 19, 2021 6.510 6.693 6.500 6.640 32,436 +0.13(+2.00%)
Jan 15, 2021 6.530 6.610 6.510 6.510 22,900 -0.02(-0.31%)
Jan 14, 2021 6.610 6.610 6.470 6.530 40,497 -0.13(-1.95%)
Jan 13, 2021 7.300 7.300 6.430 6.660 183,870 -0.99(-12.94%)
Jan 12, 2021 7.880 7.880 7.650 7.650 22,742 -0.27(-3.36%)
Jan 11, 2021 8.086 8.086 7.700 7.916 14,773 -0.08(-1.05%)
Jan 08, 2021 8.000 8.080 7.939 8.000 13,700 -0.05(-0.62%)
Jan 07, 2021 7.880 8.190 7.790 8.050 25,177 +0.20(+2.55%)
Jan 06, 2021 7.700 7.900 7.610 7.850 26,886 +0.17(+2.21%)
Jan 05, 2021 7.640 7.750 7.490 7.680 23,853 +0.25(+3.36%)
Jan 04, 2021 7.230 7.647 7.110 7.430 58,405 +0.40(+5.69%)
Dec 31, 2020 7.030 7.030 7.030 6,034 -0.05(-0.70%)
Dec 30, 2020 7.190 7.190 7.080 7.080 6,034 +0.00(+0.02%)
Dec 29, 2020 7.040 7.155 6.970 7.079 12,477 +0.11(+1.56%)
Dec 28, 2020 6.960 7.110 6.960 6.970 4,491 +0.01(+0.14%)
Dec 24, 2020 6.990 7.035 6.960 6.960 8,700 -0.04(-0.57%)
Dec 23, 2020 7.130 7.130 6.990 7.000 5,631 +0.00(+0.00%)
Dec 22, 2020 7.180 7.240 6.990 7.000 2,941 -0.08(-1.13%)
Dec 21, 2020 6.970 7.240 6.920 7.080 10,843 -0.16(-2.21%)
Dec 18, 2020 7.291 7.300 6.877 7.240 15,100 +0.21(+2.99%)
Dec 17, 2020 7.190 7.190 6.900 7.030 20,778 -0.20(-2.71%)
Dec 16, 2020 7.200 7.330 7.090 7.226 8,170 +0.01(+0.08%)
Dec 15, 2020 7.220 7.500 7.200 7.220 22,530 -0.06(-0.82%)
Dec 14, 2020 7.360 7.500 7.110 7.280 16,845 -0.12(-1.62%)
Dec 11, 2020 7.060 7.800 7.060 7.400 120,200 +0.29(+4.01%)
Dec 10, 2020 7.105 7.220 7.050 7.115 9,936 -0.04(-0.49%)
Dec 09, 2020 7.090 7.200 7.010 7.150 7,923 -0.03(-0.42%)
Dec 08, 2020 7.250 7.300 7.070 7.180 17,499 +0.05(+0.70%)
Dec 07, 2020 7.100 7.320 7.080 7.130 4,678 -0.14(-1.93%)
Dec 04, 2020 7.260 7.350 6.990 7.270 17,300 +0.03(+0.41%)
Dec 03, 2020 7.160 7.240 7.010 7.240 11,442 +0.24(+3.43%)
Dec 02, 2020 6.940 7.185 6.910 7.000 9,308 -0.11(-1.55%)
Dec 01, 2020 7.050 7.180 6.960 7.110 10,410 +0.06(+0.79%)
Nov 30, 2020 7.150 7.150 6.930 7.055 13,435 -0.05(-0.71%)
Nov 27, 2020 7.000 7.200 6.790 7.105 12,500 +0.11(+1.64%)
Nov 25, 2020 7.040 7.220 6.880 6.990 26,400 +0.01(+0.11%)
Nov 24, 2020 6.930 7.150 6.738 6.982 31,187 +0.02(+0.32%)
Nov 23, 2020 6.820 7.000 6.640 6.960 22,806 +0.03(+0.43%)
Nov 20, 2020 6.810 6.930 6.690 6.930 9,800 +0.16(+2.30%)
Nov 19, 2020 6.720 7.000 6.490 6.774 130,035 +0.25(+3.83%)
Nov 18, 2020 6.600 6.630 6.400 6.525 20,928 +0.09(+1.47%)
Nov 17, 2020 6.480 6.500 6.420 6.430 4,705 -0.00(-0.08%)
Nov 16, 2020 6.450 6.550 6.370 6.435 23,349 +0.00(+0.08%)
Nov 13, 2020 6.830 6.840 6.400 6.430 3,100 +0.03(+0.47%)
Nov 12, 2020 6.580 6.802 6.310 6.400 77,047 -0.06(-0.93%)
Nov 11, 2020 6.450 7.000 6.420 6.460 25,665 -0.03(-0.46%)
Nov 10, 2020 6.400 6.510 6.330 6.490 5,239 +0.20(+3.18%)
Nov 09, 2020 6.320 6.530 6.235 6.290 10,328 -0.14(-2.18%)
Nov 06, 2020 6.469 6.530 6.310 6.430 5,500 +0.05(+0.79%)
Nov 05, 2020 6.460 6.600 6.380 6.380 10,301 -0.02(-0.31%)
Nov 04, 2020 6.460 6.670 6.350 6.400 15,881 +0.05(+0.79%)
Nov 03, 2020 6.310 6.470 6.230 6.350 24,561 +0.00(+0.00%)
Nov 02, 2020 6.320 6.470 6.130 6.350 18,163 +0.09(+1.44%)
Oct 30, 2020 6.400 6.570 6.220 6.260 19,400 -0.23(-3.54%)
Oct 29, 2020 6.870 6.870 6.360 6.490 18,165 +0.02(+0.31%)
Oct 28, 2020 6.700 6.760 6.340 6.470 40,279 -0.15(-2.27%)
Oct 27, 2020 6.443 7.000 6.412 6.620 84,705 +0.10(+1.53%)
Oct 26, 2020 6.669 6.693 6.490 6.520 10,710 -0.14(-2.04%)
Oct 23, 2020 6.407 6.680 6.407 6.656 21,400 +0.13(+1.93%)
Oct 22, 2020 6.188 6.655 6.188 6.530 28,560 +0.20(+3.16%)
Oct 21, 2020 6.346 6.450 6.275 6.330 10,223 -0.09(-1.40%)
Oct 20, 2020 6.490 6.540 6.420 6.420 10,647 -0.22(-3.31%)
Oct 19, 2020 6.520 6.740 6.450 6.640 29,763 +0.13(+2.00%)
Oct 16, 2020 6.450 6.520 6.400 6.510 11,400 +0.05(+0.77%)
Oct 15, 2020 6.590 6.600 6.420 6.460 8,168 -0.17(-2.56%)
Oct 14, 2020 6.500 6.650 6.400 6.630 26,724 -0.10(-1.54%)
Oct 13, 2020 6.690 7.520 6.510 6.734 594,626 +0.20(+3.12%)
Oct 12, 2020 6.450 6.810 6.440 6.530 6,121 +0.02(+0.31%)
Oct 09, 2020 6.680 6.770 6.414 6.510 13,800 -0.22(-3.27%)
Oct 08, 2020 6.760 6.978 6.630 6.730 34,014 +0.03(+0.45%)
Oct 07, 2020 6.420 6.830 6.420 6.700 51,694 +0.23(+3.55%)
Oct 06, 2020 6.420 6.770 6.310 6.470 48,891 +0.20(+3.19%)
Oct 05, 2020 6.261 6.755 6.240 6.270 18,033 +0.05(+0.80%)
Oct 02, 2020 6.280 6.360 6.200 6.220 3,100 -0.06(-0.96%)
Oct 01, 2020 6.296 6.296 6.220 6.280 15,605 +0.08(+1.29%)
Sep 30, 2020 6.225 6.330 6.144 6.200 5,506 +0.02(+0.32%)
Sep 29, 2020 6.160 6.440 6.160 6.180 32,967 +0.07(+1.15%)
Sep 28, 2020 6.220 6.220 6.050 6.110 2,397 +0.05(+0.83%)
Sep 25, 2020 6.040 6.120 6.030 6.060 1,500 +0.00(+0.00%)
Sep 24, 2020 6.080 6.080 5.900 6.060 7,914 +0.03(+0.58%)
Sep 23, 2020 6.130 6.220 5.950 6.025 16,781 -0.10(-1.71%)
Sep 22, 2020 6.140 6.260 6.130 6.130 7,946 -0.10(-1.61%)
Sep 21, 2020 6.400 6.400 6.150 6.230 15,964 -0.18(-2.81%)
Sep 18, 2020 6.390 6.490 6.360 6.410 4,300 +0.00(+0.00%)
Sep 17, 2020 6.230 6.530 6.230 6.410 12,222 +0.07(+1.10%)
Sep 16, 2020 6.470 6.510 6.330 6.340 13,030 -0.08(-1.25%)
Sep 15, 2020 6.300 6.450 6.260 6.420 15,468 +0.18(+2.88%)
Sep 14, 2020 6.110 6.300 6.110 6.240 33,921 +0.13(+2.13%)
Sep 11, 2020 6.100 6.260 6.080 6.110 6,800 -0.02(-0.33%)
Sep 10, 2020 6.160 6.290 6.090 6.130 18,510 -0.08(-1.29%)
Sep 09, 2020 6.080 6.300 6.080 6.210 11,232 +0.08(+1.31%)
Sep 08, 2020 6.040 6.300 5.920 6.130 75,125 -0.02(-0.33%)
Sep 04, 2020 5.940 6.370 5.801 6.150 81,000 +0.16(+2.67%)
Sep 03, 2020 6.070 6.150 5.920 5.990 30,462 -0.11(-1.80%)
Sep 02, 2020 6.100 6.359 6.100 6.100 58,295 -0.05(-0.81%)
Sep 01, 2020 6.300 6.380 6.110 6.150 53,524 -0.10(-1.60%)
Aug 31, 2020 6.240 6.410 6.181 6.250 48,219 +0.02(+0.32%)
Aug 28, 2020 6.310 6.470 6.230 6.230 16,700 -0.08(-1.35%)
Aug 27, 2020 6.410 6.640 6.180 6.315 63,742 -0.10(-1.64%)
Aug 26, 2020 6.440 6.790 6.410 6.420 52,470 -0.10(-1.53%)
Aug 25, 2020 6.410 6.660 6.410 6.520 51,000 +0.06(+0.93%)
Aug 24, 2020 6.450 6.700 6.440 6.460 79,412 -0.03(-0.46%)
Aug 21, 2020 6.300 6.600 6.300 6.490 76,000 +0.09(+1.41%)
Aug 20, 2020 6.280 6.440 6.280 6.400 34,147 +0.06(+0.95%)
Aug 19, 2020 6.400 6.600 6.300 6.340 36,706 -0.05(-0.78%)
Aug 18, 2020 6.560 6.730 6.300 6.390 70,804 -0.09(-1.39%)
Aug 17, 2020 6.490 6.850 6.480 6.480 48,075 -0.03(-0.46%)
Aug 14, 2020 6.520 6.700 6.420 6.510 32,200 -0.02(-0.31%)
Aug 13, 2020 6.470 6.840 6.420 6.530 118,173 +0.01(+0.15%)
Aug 12, 2020 6.410 7.450 6.410 6.520 337,440 +0.08(+1.24%)
Aug 11, 2020 6.610 6.670 6.270 6.440 145,816 -0.26(-3.88%)
Aug 10, 2020 6.500 7.160 6.500 6.700 129,272 -0.03(-0.45%)
Aug 07, 2020 6.420 6.750 6.260 6.730 69,300 +0.22(+3.38%)
Aug 06, 2020 6.710 6.740 6.500 6.510 12,828 -0.21(-3.12%)
Aug 05, 2020 6.610 7.230 6.600 6.720 127,262 +0.11(+1.66%)
Aug 04, 2020 6.400 6.650 6.400 6.610 12,800 +0.14(+2.16%)
Aug 03, 2020 6.320 6.540 6.310 6.470 23,012 +0.06(+0.94%)
Jul 31, 2020 6.580 6.680 6.390 6.410 37,300 -0.22(-3.26%)
Jul 30, 2020 6.700 6.700 6.300 6.626 73,875 -0.15(-2.27%)
Jul 29, 2020 6.570 7.220 6.480 6.780 177,485 +0.12(+1.80%)
Jul 28, 2020 6.510 6.770 6.470 6.660 44,794 -0.01(-0.15%)
Jul 27, 2020 6.450 6.800 6.310 6.670 62,182 +0.22(+3.41%)
Jul 24, 2020 6.336 6.946 6.300 6.450 114,800 +0.18(+2.87%)
Jul 23, 2020 6.430 6.700 6.200 6.270 61,404 -0.18(-2.79%)
Jul 22, 2020 6.310 6.600 6.190 6.450 56,820 +0.17(+2.71%)
Jul 21, 2020 6.400 6.400 6.230 6.280 31,308 +0.06(+0.96%)
Jul 20, 2020 6.200 6.440 6.180 6.220 22,556 -0.02(-0.32%)
Jul 17, 2020 6.290 6.650 6.209 6.240 75,800 -0.02(-0.32%)
Jul 16, 2020 6.260 6.330 6.180 6.260 13,478 +0.02(+0.32%)
Jul 15, 2020 6.080 6.373 6.020 6.240 94,010 +0.21(+3.48%)
Jul 14, 2020 6.070 6.070 5.920 6.030 26,311 -0.01(-0.17%)
Jul 13, 2020 6.180 6.240 5.980 6.040 38,241 -0.12(-1.95%)
Jul 10, 2020 6.180 6.230 6.120 6.160 17,200 +0.05(+0.82%)
Jul 09, 2020 6.270 6.324 6.100 6.110 50,677 -0.19(-3.05%)
Jul 08, 2020 6.340 6.410 6.210 6.302 11,841 -0.07(-1.07%)
Jul 07, 2020 6.160 6.649 6.100 6.370 59,826 +0.15(+2.41%)
Jul 06, 2020 6.280 6.400 6.170 6.220 29,748 +0.06(+0.97%)
Jul 02, 2020 6.250 6.431 6.150 6.160 45,600 -0.12(-1.91%)
Jul 01, 2020 6.100 6.390 6.060 6.280 28,367 +0.13(+2.11%)
Jun 30, 2020 6.090 6.160 6.020 6.150 20,499 +0.01(+0.16%)
Jun 29, 2020 6.010 6.145 6.010 6.140 46,526 +0.10(+1.66%)
Jun 26, 2020 6.170 6.400 6.000 6.040 86,700 -0.18(-2.89%)
Jun 25, 2020 6.220 6.800 6.210 6.220 93,978 -0.04(-0.64%)
Jun 24, 2020 6.590 6.660 6.200 6.260 61,502 -0.39(-5.86%)
Jun 23, 2020 6.730 6.840 6.500 6.650 114,763 -0.13(-1.92%)
Jun 22, 2020 7.150 7.180 6.510 6.780 170,248 -0.39(-5.44%)
Jun 19, 2020 6.810 8.170 6.700 7.170 671,900 +0.27(+3.91%)
Jun 18, 2020 7.500 7.530 6.560 6.900 465,625 -0.52(-7.01%)
Jun 17, 2020 6.560 7.650 6.300 7.420 1,068,307 +1.28(+20.85%)
Jun 16, 2020 6.060 6.190 6.000 6.140 23,041 +0.12(+1.99%)
Jun 15, 2020 6.010 6.060 5.870 6.020 28,395 +0.09(+1.52%)
Jun 12, 2020 6.080 6.200 5.810 5.930 74,900 +0.01(+0.17%)
Jun 11, 2020 6.400 6.400 5.750 5.920 136,448 -0.58(-8.92%)
Jun 10, 2020 6.300 6.790 5.910 6.500 160,370 +0.18(+2.85%)
Jun 09, 2020 6.130 6.740 6.110 6.320 110,380 +0.02(+0.32%)
Jun 08, 2020 5.880 6.650 5.870 6.300 216,909 +0.37(+6.24%)
Jun 05, 2020 6.000 6.050 5.860 5.930 39,500 -0.01(-0.17%)
Jun 04, 2020 5.800 6.100 5.730 5.940 57,890 +0.09(+1.54%)
Jun 03, 2020 5.840 5.930 5.660 5.850 61,322 +0.01(+0.17%)
Jun 02, 2020 5.810 5.960 5.720 5.840 20,297 +0.01(+0.17%)
Jun 01, 2020 5.900 5.960 5.750 5.830 35,757 -0.12(-2.02%)
May 29, 2020 5.980 6.110 5.850 5.950 56,300 -0.06(-1.00%)
May 28, 2020 6.000 6.240 5.870 6.010 132,192 +0.01(+0.17%)
May 27, 2020 5.950 6.100 5.650 6.000 112,556 +0.00(+0.00%)
May 26, 2020 5.850 6.160 5.850 6.000 97,462 +0.13(+2.21%)
May 22, 2020 5.980 6.048 5.790 5.870 70,800 -0.16(-2.65%)
May 21, 2020 6.010 6.140 5.940 6.030 71,276 -0.16(-2.58%)
May 20, 2020 6.040 6.300 6.000 6.190 95,505 -0.03(-0.48%)
May 19, 2020 6.320 6.660 6.200 6.220 137,026 -0.06(-0.96%)
May 18, 2020 6.790 6.790 5.930 6.280 218,766 -0.01(-0.16%)
May 15, 2020 6.150 6.400 5.750 6.290 259,300 -0.04(-0.63%)
May 14, 2020 6.880 7.190 5.700 6.330 537,785 -0.92(-12.69%)
May 13, 2020 7.850 12.72 6.820 7.250 5,579,922 -0.52(-6.69%)
May 12, 2020 7.530 8.500 7.510 7.770 142,495 +0.27(+3.60%)
May 11, 2020 7.320 7.870 7.320 7.500 55,325 +0.23(+3.16%)
May 08, 2020 6.680 7.430 6.660 7.270 102,800 +0.70(+10.65%)
May 07, 2020 6.600 6.870 6.550 6.570 11,538 +0.00(+0.00%)
May 06, 2020 6.800 6.800 6.510 6.570 30,035 -0.27(-3.95%)
May 05, 2020 7.050 7.050 6.770 6.840 14,061 -0.15(-2.15%)
May 04, 2020 7.030 7.040 6.680 6.990 26,934 +0.04(+0.58%)
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.