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

Ispecimen Inc (NQ: ISPC )

0.2702 -0.0074 (-2.67%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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, 2024 0.2950 0.3199 0.2801 0.2910 214,735 -0.01(-2.68%)
Apr 29, 2024 0.2700 0.3056 0.2676 0.2990 303,242 +0.03(+12.41%)
Apr 26, 2024 0.2802 0.2882 0.2626 0.2660 186,456 -0.01(-5.07%)
Apr 25, 2024 0.2850 0.2949 0.2775 0.2802 153,251 +0.00(+0.86%)
Apr 24, 2024 0.2900 0.2999 0.2702 0.2778 300,034 -0.02(-5.86%)
Apr 23, 2024 0.3256 0.3306 0.2950 0.2951 477,206 -0.04(-13.21%)
Apr 22, 2024 0.3088 0.3600 0.2930 0.3400 1,846,271 +0.05(+17.93%)
Apr 19, 2024 0.3600 0.3600 0.2763 0.2883 2,857,968 -0.13(-31.52%)
Apr 18, 2024 0.2190 0.5700 0.2121 0.4210 37,375,492 +0.21(+97.65%)
Apr 17, 2024 0.2126 0.2296 0.2110 0.2130 271,936 +0.00(+0.42%)
Apr 16, 2024 0.2126 0.2340 0.2110 0.2121 71,834 +0.00(+0.52%)
Apr 15, 2024 0.2310 0.2325 0.2101 0.2110 99,373 -0.02(-7.05%)
Apr 12, 2024 0.2330 0.2600 0.2200 0.2270 386,924 +0.00(+0.00%)
Apr 11, 2024 0.2000 0.2497 0.2022 0.2270 291,255 +0.01(+4.80%)
Apr 10, 2024 0.2140 0.2260 0.2120 0.2166 115,542 +0.01(+2.85%)
Apr 09, 2024 0.2050 0.2189 0.2050 0.2106 43,923 +0.00(+0.24%)
Apr 08, 2024 0.2180 0.2217 0.2070 0.2101 184,183 +0.00(+0.05%)
Apr 05, 2024 0.2110 0.2231 0.2001 0.2100 141,623 -0.01(-3.23%)
Apr 04, 2024 0.2200 0.2290 0.2165 0.2170 183,812 -0.00(-1.85%)
Apr 03, 2024 0.2450 0.2450 0.2201 0.2211 219,950 -0.02(-8.64%)
Apr 02, 2024 0.2500 0.2500 0.2375 0.2420 133,906 -0.01(-2.02%)
Apr 01, 2024 0.2400 0.2480 0.2320 0.2470 198,784 +0.01(+6.47%)
Mar 28, 2024 0.2500 0.2500 0.2215 0.2320 111,857 -0.02(-7.57%)
Mar 27, 2024 0.2294 0.2525 0.2150 0.2510 455,282 +0.01(+6.13%)
Mar 26, 2024 0.2450 0.2450 0.2200 0.2365 414,285 -0.01(-5.89%)
Mar 25, 2024 0.2241 0.2545 0.2010 0.2513 4,056,355 +0.01(+5.54%)
Mar 22, 2024 0.2800 0.2810 0.2302 0.2381 247,819 -0.04(-13.42%)
Mar 21, 2024 0.3100 0.3101 0.2700 0.2750 246,900 -0.02(-8.30%)
Mar 20, 2024 0.3000 0.3290 0.2600 0.2999 349,268 -0.02(-6.28%)
Mar 19, 2024 0.3300 0.3451 0.3150 0.3200 272,961 -0.01(-3.03%)
Mar 18, 2024 0.3601 0.3740 0.3266 0.3300 142,446 -0.04(-10.08%)
Mar 15, 2024 0.3491 0.3751 0.3400 0.3670 35,004 +0.01(+1.97%)
Mar 14, 2024 0.4060 0.4690 0.3400 0.3599 256,596 -0.10(-21.76%)
Mar 13, 2024 0.4000 0.4860 0.4000 0.4600 235,318 +0.05(+12.20%)
Mar 12, 2024 0.4149 0.4190 0.4070 0.4100 39,242 +0.00(+0.00%)
Mar 11, 2024 0.4099 0.4149 0.4000 0.4100 54,836 +0.00(+0.05%)
Mar 08, 2024 0.4440 0.4440 0.3991 0.4098 99,046 -0.03(-5.81%)
Mar 07, 2024 0.4500 0.4600 0.4350 0.4351 14,660 -0.03(-7.39%)
Mar 06, 2024 0.4785 0.4799 0.4402 0.4698 11,527 -0.01(-3.01%)
Mar 05, 2024 0.4900 0.4900 0.4470 0.4844 32,257 +0.02(+3.53%)
Mar 04, 2024 0.4500 0.4679 0.4452 0.4679 30,420 +0.01(+1.94%)
Mar 01, 2024 0.4590 0.4679 0.4300 0.4590 44,889 +0.01(+2.00%)
Feb 29, 2024 0.4800 0.4807 0.4500 0.4500 18,730 +0.00(+0.90%)
Feb 28, 2024 0.4300 0.4460 0.4300 0.4460 37,611 +0.01(+1.43%)
Feb 27, 2024 0.4410 0.4500 0.4200 0.4397 30,451 -0.02(-4.41%)
Feb 26, 2024 0.4600 0.4600 0.4402 0.4600 10,206 -0.01(-1.08%)
Feb 23, 2024 0.4431 0.4650 0.4310 0.4650 108,549 +0.03(+7.89%)
Feb 22, 2024 0.5000 0.5000 0.4301 0.4310 26,527 -0.05(-10.02%)
Feb 21, 2024 0.4790 0.4792 0.4790 0.4790 3,149 -0.00(-0.21%)
Feb 20, 2024 0.4900 0.4900 0.4601 0.4800 22,042 +0.03(+6.90%)
Feb 16, 2024 0.4300 0.4600 0.4271 0.4490 9,457 +0.01(+2.05%)
Feb 15, 2024 0.4490 0.4490 0.4355 0.4400 10,155 -0.01(-2.00%)
Feb 14, 2024 0.4202 0.4500 0.4201 0.4490 17,013 +0.01(+2.00%)
Feb 13, 2024 0.4714 0.4900 0.4402 0.4402 16,741 -0.01(-1.96%)
Feb 12, 2024 0.4501 0.4551 0.4403 0.4490 11,836 +0.01(+2.02%)
Feb 09, 2024 0.4576 0.4587 0.4252 0.4401 7,284 -0.02(-3.74%)
Feb 08, 2024 0.4600 0.4699 0.4399 0.4572 4,781 +0.00(+0.53%)
Feb 07, 2024 0.4399 0.4950 0.4398 0.4548 7,524 +0.02(+5.42%)
Feb 06, 2024 0.4350 0.4350 0.4200 0.4314 9,557 +0.01(+1.53%)
Feb 05, 2024 0.4733 0.4733 0.4151 0.4249 52,060 -0.04(-7.71%)
Feb 02, 2024 0.4703 0.4706 0.4550 0.4604 18,646 -0.01(-2.08%)
Feb 01, 2024 0.4825 0.4950 0.4633 0.4702 10,405 -0.01(-2.55%)
Jan 31, 2024 0.4775 0.4825 0.4611 0.4825 5,964 +0.03(+5.58%)
Jan 30, 2024 0.4800 0.4800 0.4511 0.4570 19,158 -0.03(-6.73%)
Jan 29, 2024 0.5000 0.5000 0.4800 0.4900 16,455 -0.01(-1.94%)
Jan 26, 2024 0.4700 0.4997 0.4501 0.4997 11,157 +0.03(+6.32%)
Jan 25, 2024 0.4810 0.4810 0.4663 0.4700 11,412 -0.02(-3.77%)
Jan 24, 2024 0.5090 0.5090 0.4804 0.4884 12,228 +0.01(+1.75%)
Jan 23, 2024 0.4900 0.4900 0.4710 0.4800 10,247 -0.01(-2.00%)
Jan 22, 2024 0.4950 0.4950 0.4700 0.4898 8,950 +0.01(+2.96%)
Jan 19, 2024 0.4948 0.4950 0.4650 0.4757 12,964 -0.02(-3.86%)
Jan 18, 2024 0.5000 0.5000 0.4699 0.4948 8,978 -0.01(-2.00%)
Jan 17, 2024 0.5001 0.5093 0.4850 0.5049 50,871 +0.00(+0.96%)
Jan 16, 2024 0.5008 0.5149 0.5001 0.5001 59,644 +0.00(+0.00%)
Jan 12, 2024 0.4801 0.5051 0.4801 0.5001 18,457 -0.01(-1.56%)
Jan 11, 2024 0.5100 0.5360 0.4700 0.5080 70,666 -0.00(-0.39%)
Jan 10, 2024 0.6000 0.6100 0.4000 0.5100 356,181 -0.06(-10.53%)
Jan 09, 2024 0.5300 0.5719 0.5300 0.5700 22,538 +0.02(+2.89%)
Jan 08, 2024 0.6000 0.6000 0.5530 0.5540 17,481 -0.05(-7.67%)
Jan 05, 2024 0.5600 0.6000 0.5339 0.6000 39,158 +0.05(+9.09%)
Jan 04, 2024 0.5500 0.5650 0.5300 0.5500 10,219 +0.00(+0.00%)
Jan 03, 2024 0.5509 0.5850 0.5267 0.5500 28,371 +0.02(+4.74%)
Jan 02, 2024 0.5000 0.5500 0.5000 0.5251 64,877 +0.02(+4.89%)
Dec 29, 2023 0.4940 0.5099 0.4852 0.5006 47,337 +0.03(+6.06%)
Dec 28, 2023 0.4809 0.4950 0.4720 0.4720 23,086 -0.02(-4.65%)
Dec 27, 2023 0.4800 0.4950 0.4701 0.4950 12,353 -0.01(-1.00%)
Dec 26, 2023 0.5100 0.5100 0.4700 0.5000 57,212 -0.01(-1.77%)
Dec 22, 2023 0.4900 0.5090 0.4851 0.5090 24,604 +0.01(+2.29%)
Dec 21, 2023 0.4900 0.5000 0.4700 0.4976 37,570 -0.00(-0.48%)
Dec 20, 2023 0.5000 0.5090 0.4850 0.5000 32,809 +0.01(+2.29%)
Dec 19, 2023 0.4980 0.5202 0.4869 0.4888 119,249 -0.04(-7.79%)
Dec 18, 2023 0.5349 0.5400 0.5201 0.5301 59,676 +0.01(+1.94%)
Dec 15, 2023 0.6008 0.6008 0.5005 0.5200 46,482 +0.02(+3.79%)
Dec 14, 2023 0.5000 0.5747 0.5000 0.5010 66,697 +0.00(+0.18%)
Dec 13, 2023 0.5000 0.5500 0.4800 0.5001 75,618 -0.02(-3.99%)
Dec 12, 2023 0.5300 0.5450 0.5100 0.5209 39,950 -0.01(-1.64%)
Dec 11, 2023 0.5200 0.5500 0.5200 0.5296 17,828 +0.02(+3.04%)
Dec 08, 2023 0.5300 0.5469 0.5102 0.5140 60,180 -0.04(-6.56%)
Dec 07, 2023 0.5755 0.5799 0.5266 0.5501 208,215 -0.04(-6.70%)
Dec 06, 2023 0.5411 0.6100 0.5110 0.5896 552,103 +0.06(+10.95%)
Dec 05, 2023 0.5402 0.5699 0.5200 0.5314 30,166 -0.03(-5.11%)
Dec 04, 2023 0.5555 0.5700 0.5555 0.5600 9,719 +0.02(+3.32%)
Dec 01, 2023 0.5400 0.5900 0.5400 0.5420 19,109 -0.02(-3.20%)
Nov 30, 2023 0.5500 0.5600 0.5300 0.5599 27,922 -0.00(-0.02%)
Nov 29, 2023 0.5800 0.5800 0.5150 0.5600 36,283 -0.02(-3.45%)
Nov 28, 2023 0.5000 0.6297 0.5000 0.5800 19,613 +0.01(+2.42%)
Nov 27, 2023 0.5933 0.6216 0.5362 0.5663 33,430 +0.00(+0.23%)
Nov 24, 2023 0.5600 0.5830 0.5240 0.5650 16,240 +0.04(+7.99%)
Nov 22, 2023 0.5401 0.5600 0.5231 0.5232 9,200 -0.01(-1.47%)
Nov 21, 2023 0.5700 0.5700 0.5214 0.5310 47,306 -0.05(-8.45%)
Nov 20, 2023 0.5800 0.6001 0.5210 0.5800 307,398 +0.01(+2.60%)
Nov 17, 2023 0.5505 0.5800 0.5210 0.5653 4,990 -0.00(-0.65%)
Nov 16, 2023 0.5100 0.5690 0.5100 0.5690 29,435 +0.01(+1.61%)
Nov 15, 2023 0.5228 0.5600 0.5224 0.5600 5,269 -0.01(-1.74%)
Nov 14, 2023 0.6400 0.6400 0.5150 0.5699 13,358 +0.02(+3.62%)
Nov 13, 2023 0.5400 0.6200 0.4600 0.5500 20,380 +0.04(+7.42%)
Nov 10, 2023 0.5500 0.5500 0.4710 0.5120 44,228 -0.01(-2.48%)
Nov 09, 2023 0.5996 0.5996 0.5049 0.5250 41,113 -0.05(-8.54%)
Nov 08, 2023 0.6110 0.6183 0.5400 0.5740 5,388 -0.01(-1.03%)
Nov 07, 2023 0.5900 0.6400 0.5800 0.5800 24,359 -0.00(-0.02%)
Nov 06, 2023 0.5500 0.6500 0.5500 0.5801 34,056 -0.02(-3.32%)
Nov 03, 2023 0.7300 0.7300 0.5820 0.6000 36,469 -0.02(-3.23%)
Nov 02, 2023 0.5800 0.6499 0.5800 0.6200 33,101 -0.04(-5.57%)
Nov 01, 2023 0.5800 0.6580 0.5800 0.6566 19,633 +0.09(+15.19%)
Oct 31, 2023 0.6020 0.6452 0.5600 0.5700 38,913 -0.07(-10.94%)
Oct 30, 2023 0.6272 0.6590 0.6100 0.6400 67,662 -0.02(-2.74%)
Oct 27, 2023 0.6001 0.6589 0.6001 0.6580 6,469 +0.06(+9.65%)
Oct 26, 2023 0.5400 0.6589 0.5400 0.6001 22,111 +0.02(+3.09%)
Oct 25, 2023 0.5040 0.6200 0.4870 0.5821 48,213 +0.10(+21.27%)
Oct 24, 2023 0.4600 0.4800 0.4200 0.4800 38,446 +0.00(+0.02%)
Oct 23, 2023 0.4800 0.5120 0.4123 0.4799 79,567 +0.02(+4.55%)
Oct 20, 2023 0.4500 0.4799 0.4074 0.4590 23,843 -0.01(-1.40%)
Oct 19, 2023 0.4790 0.4800 0.4555 0.4655 9,671 -0.00(-0.96%)
Oct 18, 2023 0.4701 0.4802 0.4574 0.4700 15,733 -0.02(-4.08%)
Oct 17, 2023 0.4900 0.5300 0.4710 0.4900 24,467 +0.00(+0.00%)
Oct 16, 2023 0.5001 0.5192 0.4780 0.4900 8,634 -0.01(-2.02%)
Oct 13, 2023 0.4749 0.5312 0.4712 0.5001 5,810 +0.00(+0.04%)
Oct 12, 2023 0.4770 0.5000 0.4770 0.4999 2,758 -0.00(-0.91%)
Oct 11, 2023 0.5000 0.5267 0.4890 0.5045 10,612 -0.01(-1.94%)
Oct 10, 2023 0.5100 0.5564 0.4869 0.5145 61,728 -0.09(-14.24%)
Oct 09, 2023 0.5800 0.5999 0.5200 0.5999 186,596 -0.01(-1.58%)
Oct 06, 2023 0.5600 0.6490 0.5600 0.6095 4,168 -0.01(-1.22%)
Oct 05, 2023 0.5509 0.6170 0.5509 0.6170 3,670 +0.07(+13.00%)
Oct 04, 2023 0.5502 0.5800 0.5210 0.5460 6,626 -0.06(-10.48%)
Oct 03, 2023 0.6000 0.6300 0.5208 0.6099 18,716 -0.00(-0.10%)
Oct 02, 2023 0.6000 0.6300 0.6000 0.6105 13,866 -0.01(-1.53%)
Sep 29, 2023 0.6000 0.6499 0.6000 0.6200 4,530 +0.01(+1.64%)
Sep 28, 2023 0.6100 0.6500 0.5603 0.6100 21,399 +0.00(+0.00%)
Sep 27, 2023 0.6100 0.6400 0.6100 0.6100 16,245 +0.00(+0.00%)
Sep 26, 2023 0.6800 0.6800 0.5500 0.6100 53,716 -0.06(-9.02%)
Sep 25, 2023 0.6400 0.6706 0.6420 0.6705 9,706 +0.01(+1.59%)
Sep 22, 2023 0.6510 0.6961 0.6510 0.6600 14,082 -0.01(-1.51%)
Sep 21, 2023 0.7200 0.7200 0.6600 0.6701 12,799 -0.05(-7.19%)
Sep 20, 2023 0.7390 0.7600 0.7100 0.7220 7,299 -0.05(-6.09%)
Sep 19, 2023 0.7150 0.7689 0.6600 0.7688 18,528 +0.01(+1.06%)
Sep 18, 2023 0.7800 0.7900 0.6900 0.7607 21,046 +0.01(+1.06%)
Sep 15, 2023 0.7200 0.7527 0.6600 0.7527 127,783 +0.03(+4.59%)
Sep 14, 2023 0.6335 0.7200 0.6225 0.7197 30,635 +0.06(+9.38%)
Sep 13, 2023 0.6500 0.6665 0.6111 0.6580 17,257 +0.00(+0.75%)
Sep 12, 2023 0.7000 0.7150 0.6200 0.6531 32,728 -0.03(-3.96%)
Sep 11, 2023 0.7051 0.7236 0.6800 0.6800 56,368 -0.03(-3.56%)
Sep 08, 2023 0.6500 0.7499 0.6500 0.7051 63,016 +0.06(+8.51%)
Sep 07, 2023 0.7000 0.7000 0.6111 0.6498 55,828 -0.02(-3.01%)
Sep 06, 2023 0.7000 0.7007 0.6500 0.6700 47,477 -0.03(-4.33%)
Sep 05, 2023 0.7347 0.7805 0.6818 0.7003 66,875 -0.01(-1.50%)
Sep 01, 2023 0.8500 0.8700 0.7000 0.7110 111,434 -0.16(-18.29%)
Aug 31, 2023 0.8720 0.9988 0.8610 0.8701 11,281 -0.01(-1.13%)
Aug 30, 2023 0.8600 1.010 0.8600 0.8800 13,168 +0.02(+2.80%)
Aug 29, 2023 0.8730 0.9630 0.8500 0.8560 18,600 -0.04(-4.89%)
Aug 28, 2023 1.000 1.020 0.8251 0.9000 61,647 -0.13(-12.62%)
Aug 25, 2023 1.110 1.150 0.9800 1.030 59,938 -0.08(-7.21%)
Aug 24, 2023 1.100 1.110 1.100 1.110 12,820 -0.01(-0.88%)
Aug 23, 2023 1.120 1.145 1.110 1.120 15,419 -0.03(-2.60%)
Aug 22, 2023 1.220 1.230 1.121 1.150 31,887 -0.05(-4.18%)
Aug 21, 2023 1.210 1.240 1.200 1.200 11,453 -0.02(-1.64%)
Aug 18, 2023 1.230 1.310 1.204 1.220 7,328 -0.02(-1.60%)
Aug 17, 2023 1.280 1.300 1.200 1.240 22,173 -0.04(-3.13%)
Aug 16, 2023 1.258 1.310 1.258 1.280 19,468 -0.04(-3.02%)
Aug 15, 2023 1.270 1.349 1.260 1.320 15,261 +0.04(+3.17%)
Aug 14, 2023 1.320 1.320 1.250 1.279 11,779 -0.07(-5.23%)
Aug 11, 2023 1.330 1.520 1.270 1.350 146,958 +0.07(+5.87%)
Aug 10, 2023 1.280 1.320 1.251 1.275 8,987 -0.03(-1.92%)
Aug 09, 2023 1.300 1.331 1.268 1.300 21,441 -0.01(-0.76%)
Aug 08, 2023 1.370 1.370 1.270 1.310 19,914 +0.05(+3.97%)
Aug 07, 2023 1.330 1.340 1.260 1.260 43,600 -0.08(-5.97%)
Aug 04, 2023 1.360 1.430 1.338 1.340 23,612 -0.02(-1.47%)
Aug 03, 2023 1.420 1.420 1.360 1.360 8,103 +0.00(+0.00%)
Aug 02, 2023 1.450 1.510 1.329 1.360 80,077 -0.15(-9.93%)
Aug 01, 2023 1.540 1.540 1.442 1.510 42,002 -0.03(-1.95%)
Jul 31, 2023 1.730 1.730 1.530 1.540 52,100 -0.15(-8.88%)
Jul 28, 2023 1.670 1.750 1.500 1.690 60,511 +0.12(+7.64%)
Jul 27, 2023 1.480 1.750 1.480 1.570 131,421 +0.08(+5.37%)
Jul 26, 2023 1.360 1.490 1.340 1.490 56,004 +0.13(+9.56%)
Jul 25, 2023 1.320 1.404 1.320 1.360 16,650 +0.06(+4.45%)
Jul 24, 2023 1.360 1.390 1.302 1.302 19,788 -0.06(-4.26%)
Jul 21, 2023 1.440 1.440 1.350 1.360 6,896 -0.03(-2.16%)
Jul 20, 2023 1.393 1.440 1.390 1.390 13,503 +0.00(+0.00%)
Jul 19, 2023 1.440 1.440 1.381 1.390 18,325 -0.05(-3.47%)
Jul 18, 2023 1.350 1.450 1.350 1.440 24,423 +0.09(+6.67%)
Jul 17, 2023 1.365 1.387 1.340 1.350 12,617 +0.01(+0.75%)
Jul 14, 2023 1.360 1.430 1.300 1.340 15,728 -0.05(-3.60%)
Jul 13, 2023 1.480 1.480 1.352 1.390 26,388 -0.02(-1.61%)
Jul 12, 2023 1.470 1.470 1.400 1.413 21,416 +0.00(+0.19%)
Jul 11, 2023 1.350 1.429 1.350 1.410 7,222 +0.04(+2.92%)
Jul 10, 2023 1.370 1.440 1.369 1.370 7,450 +0.01(+0.74%)
Jul 07, 2023 1.440 1.440 1.345 1.360 7,670 +0.00(+0.00%)
Jul 06, 2023 1.330 1.364 1.320 1.360 8,252 +0.03(+2.26%)
Jul 05, 2023 1.410 1.410 1.315 1.330 11,942 -0.03(-2.36%)
Jul 03, 2023 1.400 1.430 1.340 1.362 5,440 -0.07(-4.74%)
Jun 30, 2023 1.350 1.450 1.340 1.430 21,386 +0.08(+5.93%)
Jun 29, 2023 1.335 1.355 1.310 1.350 21,228 +0.02(+1.50%)
Jun 28, 2023 1.390 1.390 1.330 1.330 13,955 -0.05(-3.62%)
Jun 27, 2023 1.450 1.450 1.360 1.380 9,525 -0.04(-2.82%)
Jun 26, 2023 1.410 1.450 1.390 1.420 9,511 +0.03(+2.16%)
Jun 23, 2023 1.400 1.404 1.350 1.390 25,182 -0.01(-0.71%)
Jun 22, 2023 1.450 1.510 1.380 1.400 12,486 -0.03(-2.10%)
Jun 21, 2023 1.410 1.430 1.380 1.430 10,519 +0.00(+0.00%)
Jun 20, 2023 1.450 1.510 1.430 1.430 12,205 -0.02(-1.38%)
Jun 16, 2023 1.410 1.500 1.360 1.450 26,787 +0.00(+0.00%)
Jun 15, 2023 1.430 1.500 1.430 1.450 7,397 +0.00(+0.00%)
Jun 14, 2023 1.580 1.580 1.450 1.450 13,617 -0.10(-6.45%)
Jun 13, 2023 1.480 1.580 1.480 1.550 37,259 +0.08(+5.44%)
Jun 12, 2023 1.450 1.480 1.390 1.470 27,628 +0.05(+3.52%)
Jun 09, 2023 1.460 1.460 1.400 1.420 9,264 -0.03(-2.07%)
Jun 08, 2023 1.450 1.480 1.400 1.450 11,847 -0.02(-1.36%)
Jun 07, 2023 1.500 1.500 1.380 1.470 12,986 -0.01(-0.68%)
Jun 06, 2023 1.320 1.500 1.314 1.480 23,471 +0.21(+16.54%)
Jun 05, 2023 1.400 1.400 1.260 1.270 26,185 -0.07(-5.22%)
Jun 02, 2023 1.400 1.425 1.300 1.340 40,000 -0.05(-3.60%)
Jun 01, 2023 1.330 1.390 1.270 1.390 19,294 +0.06(+4.51%)
May 31, 2023 1.250 1.330 1.225 1.330 24,112 +0.12(+9.92%)
May 30, 2023 1.230 1.290 1.210 1.210 40,674 -0.04(-3.20%)
May 26, 2023 1.250 1.304 1.220 1.250 39,077 -0.01(-0.79%)
May 25, 2023 1.370 1.370 1.250 1.260 39,308 -0.11(-8.03%)
May 24, 2023 1.410 1.440 1.340 1.370 3,754 -0.03(-2.04%)
May 23, 2023 1.350 1.410 1.260 1.399 7,340 +0.14(+10.99%)
May 22, 2023 1.240 1.290 1.210 1.260 35,441 -0.01(-0.79%)
May 19, 2023 1.430 1.430 1.270 1.270 44,497 -0.12(-8.63%)
May 18, 2023 1.475 1.501 1.390 1.390 19,271 -0.05(-3.47%)
May 17, 2023 1.586 1.586 1.440 1.440 21,361 -0.04(-2.70%)
May 16, 2023 1.630 1.630 1.480 1.480 30,458 -0.05(-3.27%)
May 15, 2023 1.560 1.880 1.530 1.530 66,469 -0.07(-4.38%)
May 12, 2023 1.600 1.680 1.590 1.600 22,200 -0.02(-1.54%)
May 11, 2023 1.660 1.660 1.570 1.625 14,259 -0.03(-2.11%)
May 10, 2023 1.702 1.887 1.510 1.660 78,841 -0.04(-2.35%)
May 09, 2023 1.610 1.680 1.610 1.700 55,385 +0.11(+6.92%)
May 08, 2023 1.720 1.720 1.590 1.590 68,590 -0.09(-5.36%)
May 05, 2023 1.750 1.760 1.610 1.680 20,095 +0.00(+0.00%)
May 04, 2023 1.690 1.730 1.610 1.680 54,930 -0.06(-3.45%)
May 03, 2023 1.620 1.850 1.610 1.740 69,481 +0.13(+8.07%)
May 02, 2023 1.600 1.650 1.550 1.610 19,018 -0.02(-1.23%)
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.