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 +0.160 (+12.80%)
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, 2022 1.300 1.300 1.130 1.150 252,852 -0.11(-8.73%)
Mar 30, 2022 1.310 1.420 1.240 1.260 690,714 -0.17(-11.89%)
Mar 29, 2022 1.410 1.500 1.300 1.430 576,219 +0.13(+10.00%)
Mar 28, 2022 1.270 1.350 1.250 1.300 142,346 +0.01(+0.78%)
Mar 25, 2022 1.300 1.350 1.260 1.290 108,403 -0.06(-4.44%)
Mar 24, 2022 1.460 1.470 1.330 1.350 177,528 -0.09(-6.25%)
Mar 23, 2022 1.470 1.500 1.400 1.440 84,180 -0.03(-2.04%)
Mar 22, 2022 1.400 1.650 1.400 1.470 182,721 +0.07(+5.00%)
Mar 21, 2022 1.220 1.400 1.200 1.400 115,546 +0.20(+16.67%)
Mar 18, 2022 1.050 1.250 1.030 1.200 255,805 +0.15(+14.29%)
Mar 17, 2022 1.090 1.120 1.020 1.050 151,925 -0.04(-3.67%)
Mar 16, 2022 1.000 1.150 1.000 1.090 170,016 +0.10(+10.08%)
Mar 15, 2022 1.080 1.150 0.9000 0.9902 228,914 -0.11(-9.98%)
Mar 14, 2022 1.200 1.210 1.100 1.100 164,918 -0.10(-8.33%)
Mar 11, 2022 1.100 1.220 1.090 1.200 263,002 +0.11(+10.09%)
Mar 10, 2022 1.150 1.150 1.060 1.090 145,508 -0.09(-7.63%)
Mar 09, 2022 1.250 1.250 1.180 1.180 86,746 -0.04(-3.28%)
Mar 08, 2022 1.150 1.250 1.150 1.220 117,356 +0.05(+4.27%)
Mar 07, 2022 1.300 1.300 1.140 1.170 160,299 -0.10(-7.87%)
Mar 04, 2022 1.400 1.440 1.250 1.270 197,365 -0.14(-9.93%)
Mar 03, 2022 1.460 1.460 1.400 1.410 134,516 -0.03(-2.08%)
Mar 02, 2022 1.500 1.500 1.420 1.440 119,200 +0.01(+0.70%)
Mar 01, 2022 1.510 1.521 1.420 1.430 116,088 -0.07(-4.67%)
Feb 28, 2022 1.420 1.510 1.420 1.500 58,540 +0.06(+4.17%)
Feb 25, 2022 1.430 1.450 1.421 1.440 51,508 +0.00(+0.00%)
Feb 24, 2022 1.420 1.540 1.434 1.440 153,497 +0.00(+0.00%)
Feb 23, 2022 1.560 1.630 1.420 1.440 175,854 -0.11(-7.10%)
Feb 22, 2022 1.580 1.630 1.550 1.550 91,582 -0.07(-4.32%)
Feb 18, 2022 1.620 0 +0.03(+1.89%)
Feb 17, 2022 1.600 1.680 1.551 1.590 75,804 -0.03(-1.85%)
Feb 16, 2022 1.630 1.728 1.540 1.620 320,948 +0.08(+5.19%)
Feb 15, 2022 1.420 1.610 1.415 1.540 127,317 +0.13(+9.22%)
Feb 14, 2022 1.500 1.570 1.410 1.410 192,602 -0.08(-5.37%)
Feb 11, 2022 1.520 1.535 1.420 1.490 206,547 -0.01(-0.67%)
Feb 10, 2022 1.590 1.620 1.490 1.500 137,705 -0.10(-6.25%)
Feb 09, 2022 1.580 1.636 1.565 1.600 115,091 +0.00(+0.00%)
Feb 08, 2022 1.570 1.623 1.540 1.600 83,288 +0.04(+2.56%)
Feb 07, 2022 1.660 1.690 1.530 1.560 140,825 -0.08(-4.88%)
Feb 04, 2022 1.660 1.690 1.570 1.640 207,905 +0.01(+0.61%)
Feb 03, 2022 1.800 1.600 1.630 111,578 -0.13(-7.39%)
Feb 02, 2022 1.910 1.910 1.730 1.760 84,271 -0.10(-5.38%)
Feb 01, 2022 1.790 1.860 1.720 1.860 81,298 +0.08(+4.49%)
Jan 31, 2022 1.620 1.800 1.780 102,531 +0.13(+7.88%)
Jan 28, 2022 1.640 1.700 1.530 1.650 130,259 +0.15(+10.00%)
Jan 27, 2022 1.730 1.730 1.470 1.500 205,006 -0.21(-12.28%)
Jan 26, 2022 1.770 1.890 1.670 1.710 162,793 -0.06(-3.39%)
Jan 25, 2022 1.800 1.900 1.750 1.770 172,665 -0.05(-2.75%)
Jan 24, 2022 1.800 1.850 1.560 1.820 296,248 +0.02(+1.11%)
Jan 21, 2022 2.040 2.100 1.730 1.800 440,646 -0.27(-13.04%)
Jan 20, 2022 2.160 2.192 2.030 2.070 111,955 -0.06(-2.82%)
Jan 19, 2022 2.050 2.140 2.022 2.130 145,686 +0.10(+4.93%)
Jan 18, 2022 2.060 2.100 2.015 2.030 140,177 -0.04(-1.93%)
Jan 14, 2022 2.070 0 -0.01(-0.48%)
Jan 13, 2022 2.110 2.190 2.060 2.080 106,954 -0.04(-1.89%)
Jan 12, 2022 2.140 2.220 2.110 2.120 92,785 -0.01(-0.47%)
Jan 11, 2022 2.130 2.185 2.050 2.130 130,466 +0.02(+0.95%)
Jan 10, 2022 2.200 2.200 2.050 2.110 196,492 -0.13(-5.80%)
Jan 07, 2022 2.260 2.300 2.150 2.240 122,400 +0.03(+1.36%)
Jan 06, 2022 2.260 2.340 2.130 2.210 160,279 -0.06(-2.64%)
Jan 05, 2022 2.460 2.460 2.210 2.270 184,325 -0.17(-6.97%)
Jan 04, 2022 2.390 2.460 2.340 2.440 133,578 +0.08(+3.39%)
Jan 03, 2022 2.250 2.380 2.200 2.360 105,998 +0.13(+5.83%)
Dec 31, 2021 2.330 2.370 2.200 2.230 293,336 -0.12(-5.11%)
Dec 30, 2021 2.310 2.420 2.310 2.350 206,086 +0.01(+0.43%)
Dec 29, 2021 2.480 2.480 2.230 2.340 338,428 -0.05(-2.09%)
Dec 28, 2021 2.350 2.460 2.330 2.390 144,726 +0.02(+0.84%)
Dec 27, 2021 2.650 2.660 2.330 2.370 502,441 -0.33(-12.22%)
Dec 23, 2021 2.430 2.700 2.400 2.700 686,825 +0.39(+16.88%)
Dec 22, 2021 2.370 2.420 2.290 2.310 274,756 -0.06(-2.53%)
Dec 21, 2021 2.630 2.630 2.350 2.370 523,983 -0.26(-9.89%)
Dec 20, 2021 2.700 2.700 2.500 2.630 186,918 -0.02(-0.75%)
Dec 17, 2021 2.590 2.670 2.460 2.650 334,036 +0.12(+4.74%)
Dec 16, 2021 2.500 2.630 2.420 2.530 456,654 +0.12(+4.98%)
Dec 15, 2021 2.220 2.440 2.120 2.410 278,085 +0.23(+10.55%)
Dec 14, 2021 2.330 2.360 2.124 2.180 182,744 -0.09(-3.96%)
Dec 13, 2021 2.330 2.390 2.260 2.270 217,792 -0.04(-1.73%)
Dec 10, 2021 2.720 2.720 2.300 2.310 440,905 -0.34(-12.83%)
Dec 09, 2021 2.770 2.780 2.640 2.650 101,776 -0.10(-3.64%)
Dec 08, 2021 2.740 2.820 2.650 2.750 88,667 +0.07(+2.61%)
Dec 07, 2021 2.530 2.780 2.530 2.680 313,552 +0.15(+5.93%)
Dec 06, 2021 2.600 2.600 2.455 2.530 355,009 -0.10(-3.80%)
Dec 03, 2021 2.880 2.880 2.560 2.630 203,417 -0.19(-6.74%)
Dec 02, 2021 2.610 2.830 2.590 2.820 138,022 +0.20(+7.63%)
Dec 01, 2021 2.710 2.736 2.580 2.620 231,913 -0.10(-3.68%)
Nov 30, 2021 2.740 2.820 2.700 2.720 174,426 -0.05(-1.81%)
Nov 29, 2021 3.100 3.100 2.760 2.770 260,234 -0.31(-10.06%)
Nov 26, 2021 3.040 3.110 2.990 3.080 109,250 +0.00(+0.00%)
Nov 24, 2021 2.940 3.120 2.931 3.080 295,628 +0.16(+5.48%)
Nov 23, 2021 3.000 3.000 2.900 2.920 130,208 +0.02(+0.69%)
Nov 22, 2021 3.320 3.400 2.900 2.900 416,227 -0.44(-13.17%)
Nov 19, 2021 3.500 3.510 3.250 3.340 340,713 -0.04(-1.18%)
Nov 18, 2021 4.000 3.460 3.340 3.380 588,320 -0.55(-13.99%)
Nov 17, 2021 3.690 3.990 3.680 3.930 804,473 +0.23(+6.22%)
Nov 16, 2021 3.300 3.700 3.300 3.700 1,002,275 +0.44(+13.50%)
Nov 15, 2021 3.370 3.450 3.260 3.260 149,330 -0.17(-4.96%)
Nov 12, 2021 3.400 3.440 3.210 3.430 304,913 +0.09(+2.69%)
Nov 11, 2021 3.400 3.500 3.290 3.340 235,638 -0.03(-0.89%)
Nov 10, 2021 3.280 3.370 164,534 +0.10(+3.22%)
Nov 09, 2021 3.430 3.430 3.250 3.265 160,609 -0.13(-3.97%)
Nov 08, 2021 3.400 3.500 3.260 3.400 613,524 +0.00(+0.00%)
Nov 05, 2021 3.250 3.440 3.250 3.400 397,438 +0.19(+5.92%)
Nov 04, 2021 3.170 3.210 3.000 3.210 534,572 +0.10(+3.22%)
Nov 03, 2021 3.100 3.190 2.966 3.110 381,576 +0.00(+0.00%)
Nov 02, 2021 3.220 3.270 2.930 3.110 468,508 -0.14(-4.31%)
Nov 01, 2021 2.710 3.650 2.700 3.250 1,068,701 +0.55(+20.37%)
Oct 29, 2021 2.600 2.790 2.600 2.700 169,350 +0.06(+2.27%)
Oct 28, 2021 2.510 2.640 2.510 2.640 99,234 +0.12(+4.76%)
Oct 27, 2021 2.510 2.560 2.485 2.520 91,432 +0.02(+0.80%)
Oct 26, 2021 2.450 2.530 2.500 136,962 +0.03(+1.21%)
Oct 25, 2021 2.570 2.570 2.410 2.470 73,420 -0.08(-3.14%)
Oct 22, 2021 2.460 2.610 2.400 2.550 271,950 +0.07(+2.82%)
Oct 21, 2021 2.310 2.500 2.310 2.480 395,571 +0.16(+6.90%)
Oct 20, 2021 2.420 2.449 2.260 2.320 163,360 -0.07(-2.93%)
Oct 19, 2021 2.500 2.500 2.376 2.390 171,730 -0.14(-5.53%)
Oct 18, 2021 2.580 2.610 2.470 2.530 84,075 -0.03(-1.17%)
Oct 15, 2021 2.600 2.700 2.470 2.560 152,666 -0.06(-2.29%)
Oct 14, 2021 2.560 2.660 2.510 2.620 95,675 +0.11(+4.38%)
Oct 13, 2021 2.400 2.550 2.350 2.510 105,585 +0.09(+3.72%)
Oct 12, 2021 2.480 2.491 2.360 2.420 63,079 -0.02(-0.82%)
Oct 11, 2021 2.480 2.510 2.390 2.440 130,055 -0.01(-0.41%)
Oct 08, 2021 2.500 2.510 2.400 2.450 93,004 -0.04(-1.61%)
Oct 07, 2021 2.550 2.669 2.480 2.490 141,627 -0.04(-1.58%)
Oct 06, 2021 2.590 2.635 2.428 2.530 153,774 -0.02(-0.78%)
Oct 05, 2021 2.640 2.710 2.510 2.550 105,162 -0.09(-3.41%)
Oct 04, 2021 2.910 2.910 2.609 2.640 197,253 -0.19(-6.71%)
Oct 01, 2021 2.970 2.980 2.800 2.830 68,537 -0.14(-4.71%)
Sep 30, 2021 2.830 2.980 2.800 2.970 89,597 +0.17(+6.07%)
Sep 29, 2021 2.860 2.890 2.760 2.800 76,417 -0.04(-1.41%)
Sep 28, 2021 3.080 3.080 2.760 2.840 93,885 -0.21(-6.89%)
Sep 27, 2021 2.960 3.132 2.870 3.050 91,281 +0.05(+1.67%)
Sep 24, 2021 3.000 3.040 2.850 3.000 90,763 -0.03(-0.99%)
Sep 23, 2021 3.000 3.040 2.830 3.030 149,433 +0.05(+1.68%)
Sep 22, 2021 2.890 3.030 2.810 2.980 114,287 +0.13(+4.56%)
Sep 21, 2021 2.810 2.860 2.750 2.850 80,476 +0.05(+1.79%)
Sep 20, 2021 2.740 2.880 2.710 2.800 155,148 -0.06(-2.10%)
Sep 17, 2021 2.830 2.884 2.760 2.860 66,530 +0.04(+1.42%)
Sep 16, 2021 2.880 2.880 2.760 2.820 80,902 -0.04(-1.40%)
Sep 15, 2021 2.800 2.900 2.730 2.860 119,270 +0.07(+2.51%)
Sep 14, 2021 2.930 2.960 2.770 2.790 92,628 -0.14(-4.78%)
Sep 13, 2021 2.990 3.070 2.870 2.930 107,424 -0.06(-2.01%)
Sep 10, 2021 3.000 3.034 2.900 2.990 104,569 +0.04(+1.36%)
Sep 09, 2021 3.090 3.100 2.950 2.950 159,105 -0.14(-4.53%)
Sep 08, 2021 3.090 3.140 2.980 3.090 170,002 +0.03(+0.98%)
Sep 07, 2021 3.150 3.230 2.960 3.060 187,828 -0.02(-0.65%)
Sep 03, 2021 3.190 3.200 3.055 3.080 128,041 -0.08(-2.53%)
Sep 02, 2021 3.090 3.270 3.090 3.160 235,434 +0.08(+2.60%)
Sep 01, 2021 3.150 3.150 3.070 3.080 136,872 -0.07(-2.22%)
Aug 31, 2021 3.050 3.170 3.000 3.150 246,244 +0.13(+4.30%)
Aug 30, 2021 3.050 3.140 2.995 3.020 111,201 -0.04(-1.31%)
Aug 27, 2021 3.090 3.150 3.050 3.060 145,953 -0.06(-1.92%)
Aug 26, 2021 3.040 3.190 3.030 3.120 55,322 +0.02(+0.65%)
Aug 25, 2021 3.030 3.120 3.020 3.100 107,071 +0.05(+1.64%)
Aug 24, 2021 2.980 3.070 2.890 3.050 94,047 +0.10(+3.39%)
Aug 23, 2021 2.900 3.040 2.840 2.950 148,992 +0.10(+3.51%)
Aug 20, 2021 2.740 2.935 2.670 2.850 162,843 +0.14(+5.17%)
Aug 19, 2021 2.890 2.970 2.710 2.710 280,245 -0.24(-8.14%)
Aug 18, 2021 2.920 3.050 2.830 2.950 243,622 -0.01(-0.34%)
Aug 17, 2021 2.960 2.990 2.900 2.960 229,549 -0.02(-0.67%)
Aug 16, 2021 2.960 3.130 2.950 2.980 253,885 +0.00(+0.17%)
Aug 13, 2021 3.210 3.250 2.960 2.975 172,870 -0.25(-7.89%)
Aug 12, 2021 3.320 3.320 3.150 3.230 66,475 +0.03(+0.94%)
Aug 11, 2021 3.130 3.230 3.090 3.200 83,209 +0.07(+2.24%)
Aug 10, 2021 3.310 3.390 3.130 3.130 181,473 -0.19(-5.72%)
Aug 09, 2021 3.310 3.410 3.290 3.320 77,522 +0.05(+1.53%)
Aug 06, 2021 3.350 3.420 3.252 3.270 88,942 -0.08(-2.39%)
Aug 05, 2021 3.320 3.420 3.310 3.350 107,965 +0.02(+0.60%)
Aug 04, 2021 3.480 3.540 3.330 3.330 131,647 -0.13(-3.76%)
Aug 03, 2021 3.520 3.550 3.390 3.460 108,941 -0.06(-1.70%)
Aug 02, 2021 3.410 3.550 3.370 3.520 140,110 +0.13(+3.83%)
Jul 30, 2021 3.510 3.610 3.330 3.390 117,311 -0.09(-2.59%)
Jul 29, 2021 3.460 3.600 3.430 3.480 135,351 +0.02(+0.58%)
Jul 28, 2021 3.380 3.540 3.270 3.460 122,813 +0.09(+2.67%)
Jul 27, 2021 3.590 3.590 3.330 3.370 192,681 -0.13(-3.71%)
Jul 26, 2021 3.670 4.110 3.440 3.500 1,059,353 -0.20(-5.41%)
Jul 23, 2021 3.840 3.930 3.660 3.700 148,295 -0.15(-3.90%)
Jul 22, 2021 3.840 3.990 3.810 3.850 205,208 +0.02(+0.52%)
Jul 21, 2021 3.690 3.890 3.680 3.830 265,430 +0.21(+5.80%)
Jul 20, 2021 3.440 3.700 3.400 3.620 163,367 +0.13(+3.72%)
Jul 19, 2021 3.400 3.500 3.340 3.490 179,624 +0.08(+2.35%)
Jul 16, 2021 3.450 3.460 3.300 3.410 191,228 -0.05(-1.45%)
Jul 15, 2021 3.520 3.600 3.320 3.460 210,044 -0.05(-1.42%)
Jul 14, 2021 3.720 3.729 3.500 3.510 295,128 -0.17(-4.62%)
Jul 13, 2021 3.760 3.850 3.670 3.680 358,379 -0.10(-2.65%)
Jul 12, 2021 3.860 4.030 3.750 3.780 302,798 -0.10(-2.58%)
Jul 09, 2021 3.840 3.940 3.797 3.880 140,430 +0.04(+1.04%)
Jul 08, 2021 3.710 3.880 3.500 3.840 262,334 +0.18(+4.92%)
Jul 07, 2021 3.900 4.100 3.650 3.660 585,590 -0.28(-7.11%)
Jul 06, 2021 4.190 4.440 3.800 3.940 1,002,857 -0.23(-5.52%)
Jul 02, 2021 4.050 4.280 4.030 4.170 1,348,549 -0.18(-4.14%)
Jul 01, 2021 3.960 4.400 3.950 4.350 948,459 +0.49(+12.69%)
Jun 30, 2021 4.140 4.580 3.780 3.860 1,078,781 -0.26(-6.31%)
Jun 29, 2021 4.150 4.245 3.970 4.120 224,055 -0.04(-0.96%)
Jun 28, 2021 3.640 4.160 3.640 4.160 755,797 +0.56(+15.56%)
Jun 25, 2021 3.530 3.680 3.460 3.600 3,154,907 +0.05(+1.41%)
Jun 24, 2021 3.660 3.660 3.400 3.550 445,552 -0.10(-2.74%)
Jun 23, 2021 3.620 3.730 3.540 3.650 216,152 +0.01(+0.27%)
Jun 22, 2021 3.510 3.750 3.500 3.640 330,937 +0.10(+2.82%)
Jun 21, 2021 3.730 3.780 3.495 3.540 236,463 -0.14(-3.80%)
Jun 18, 2021 3.820 4.000 3.630 3.680 282,935 -0.14(-3.66%)
Jun 17, 2021 3.800 3.970 3.776 3.820 133,226 +0.01(+0.26%)
Jun 16, 2021 4.000 4.000 3.660 3.810 165,733 -0.12(-3.05%)
Jun 15, 2021 3.960 3.990 3.800 3.930 131,579 -0.05(-1.26%)
Jun 14, 2021 4.150 4.300 3.950 3.980 182,923 -0.14(-3.40%)
Jun 11, 2021 4.130 4.250 4.050 4.120 140,233 +0.04(+0.98%)
Jun 10, 2021 4.130 4.180 3.940 4.080 160,604 +0.04(+0.99%)
Jun 09, 2021 3.980 4.145 3.940 4.040 180,529 +0.10(+2.54%)
Jun 08, 2021 3.890 4.050 3.850 3.940 212,537 +0.09(+2.34%)
Jun 07, 2021 3.520 3.850 3.520 3.850 223,829 +0.30(+8.45%)
Jun 04, 2021 3.750 3.790 3.520 3.550 191,779 -0.15(-4.05%)
Jun 03, 2021 3.850 3.890 3.653 3.700 167,283 -0.15(-3.90%)
Jun 02, 2021 3.930 3.980 3.820 3.850 138,471 -0.08(-2.04%)
Jun 01, 2021 3.690 4.040 3.690 3.930 321,194 +0.31(+8.56%)
May 28, 2021 3.680 3.850 3.572 3.620 201,726 -0.06(-1.63%)
May 27, 2021 3.550 3.790 3.405 3.680 242,588 +0.18(+5.14%)
May 26, 2021 3.250 3.550 3.250 3.500 173,669 +0.28(+8.70%)
May 25, 2021 3.350 3.430 3.210 3.220 106,715 -0.10(-3.01%)
May 24, 2021 3.370 3.474 3.250 3.320 164,143 -0.05(-1.48%)
May 21, 2021 3.560 3.720 3.350 3.370 132,599 -0.13(-3.71%)
May 20, 2021 3.620 3.700 3.400 3.500 126,890 -0.10(-2.78%)
May 19, 2021 3.360 3.700 3.330 3.600 219,073 +0.16(+4.65%)
May 18, 2021 3.350 3.500 3.280 3.440 211,507 +0.13(+3.93%)
May 17, 2021 3.390 3.420 3.160 3.310 334,714 -0.02(-0.60%)
May 14, 2021 3.270 3.450 3.110 3.330 249,507 +0.14(+4.39%)
May 13, 2021 3.070 3.270 3.070 3.190 181,526 +0.12(+3.91%)
May 12, 2021 3.010 3.200 2.975 3.070 117,482 +0.03(+0.99%)
May 11, 2021 2.800 3.090 2.800 3.040 296,972 +0.10(+3.40%)
May 10, 2021 3.160 3.190 2.940 2.940 424,043 -0.27(-8.41%)
May 07, 2021 3.270 3.290 3.140 3.210 229,566 -0.06(-1.83%)
May 06, 2021 3.330 3.330 3.090 3.270 225,872 +0.10(+3.15%)
May 05, 2021 3.380 3.500 3.050 3.170 352,893 -0.22(-6.49%)
May 04, 2021 3.310 3.680 3.150 3.390 383,696 +0.08(+2.42%)
May 03, 2021 3.450 3.520 3.250 3.310 371,943 -0.11(-3.22%)
Apr 30, 2021 3.620 3.700 3.390 3.420 231,500 -0.26(-7.07%)
Apr 29, 2021 3.720 3.790 3.640 3.680 129,073 +0.00(+0.00%)
Apr 28, 2021 3.760 3.810 3.620 3.680 282,794 -0.09(-2.39%)
Apr 27, 2021 3.970 4.030 3.700 3.770 351,982 -0.15(-3.83%)
Apr 26, 2021 3.810 4.040 3.800 3.920 295,163 +0.10(+2.62%)
Apr 23, 2021 3.840 3.900 3.680 3.820 141,900 +0.04(+1.06%)
Apr 22, 2021 3.560 3.950 3.520 3.780 295,576 +0.29(+8.31%)
Apr 21, 2021 3.470 3.580 3.410 3.490 226,146 +0.06(+1.75%)
Apr 20, 2021 3.610 3.720 3.350 3.430 277,469 -0.13(-3.65%)
Apr 19, 2021 3.930 3.960 3.540 3.560 515,580 -0.32(-8.25%)
Apr 16, 2021 4.090 4.090 3.850 3.880 226,000 -0.17(-4.20%)
Apr 15, 2021 4.250 4.250 4.030 4.050 211,700 -0.16(-3.80%)
Apr 14, 2021 4.310 4.490 4.200 4.210 134,393 -0.11(-2.55%)
Apr 13, 2021 4.450 4.560 4.300 4.320 255,967 -0.03(-0.69%)
Apr 12, 2021 4.600 4.640 4.300 4.350 148,512 -0.22(-4.81%)
Apr 09, 2021 4.470 4.670 4.328 4.570 232,900 +0.09(+2.01%)
Apr 08, 2021 4.250 4.540 4.250 4.480 175,303 +0.27(+6.41%)
Apr 07, 2021 4.540 4.590 4.180 4.210 260,333 -0.31(-6.86%)
Apr 06, 2021 4.740 4.900 4.450 4.520 317,940 -0.23(-4.84%)
Apr 05, 2021 4.510 4.770 4.320 4.750 273,158 +0.27(+6.03%)
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.