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

Applied Genetic Tech (NQ: AGTC )

0.3936 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 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, 2019 4.530 4.530 4.450 4.470 52,278 -0.02(-0.45%)
Apr 29, 2019 4.540 4.560 4.420 4.490 26,564 +0.00(+0.00%)
Apr 26, 2019 4.560 4.680 4.410 4.490 31,100 -0.13(-2.81%)
Apr 25, 2019 4.680 4.950 4.591 4.620 25,718 -0.06(-1.28%)
Apr 24, 2019 4.750 4.750 4.646 4.680 90,596 -0.10(-2.09%)
Apr 23, 2019 4.500 4.780 4.500 4.780 63,401 +0.30(+6.70%)
Apr 22, 2019 4.600 4.600 4.400 4.480 67,193 -0.07(-1.54%)
Apr 18, 2019 4.670 4.800 4.510 4.550 49,100 -0.09(-1.94%)
Apr 17, 2019 4.730 4.810 4.630 4.640 100,833 -0.08(-1.69%)
Apr 16, 2019 4.780 4.780 4.702 4.720 113,281 -0.05(-1.05%)
Apr 15, 2019 4.650 4.810 4.650 4.770 60,053 +0.12(+2.58%)
Apr 12, 2019 4.650 4.775 4.600 4.650 50,600 +0.04(+0.87%)
Apr 11, 2019 4.570 4.720 4.509 4.610 61,853 +0.09(+1.99%)
Apr 10, 2019 4.470 4.610 4.470 4.520 93,505 +0.05(+1.12%)
Apr 09, 2019 4.440 4.550 4.420 4.470 37,028 +0.06(+1.36%)
Apr 08, 2019 4.330 4.490 4.330 4.410 70,193 +0.05(+1.15%)
Apr 05, 2019 4.450 4.480 4.300 4.360 47,300 -0.17(-3.75%)
Apr 04, 2019 4.410 4.600 4.301 4.530 60,976 +0.07(+1.57%)
Apr 03, 2019 4.350 4.490 4.300 4.460 30,994 +0.07(+1.59%)
Apr 02, 2019 4.370 4.440 4.180 4.390 107,606 +0.05(+1.15%)
Apr 01, 2019 4.270 4.500 4.246 4.340 111,539 +0.15(+3.58%)
Mar 29, 2019 4.160 4.260 4.160 4.190 66,100 +0.04(+0.96%)
Mar 28, 2019 4.200 4.270 4.070 4.150 35,202 -0.06(-1.43%)
Mar 27, 2019 4.444 4.444 4.130 4.210 32,623 -0.06(-1.41%)
Mar 26, 2019 4.290 4.357 4.030 4.270 96,252 +0.07(+1.67%)
Mar 25, 2019 4.150 4.410 4.140 4.200 40,442 +0.03(+0.72%)
Mar 22, 2019 4.360 4.390 4.060 4.170 76,700 -0.27(-6.08%)
Mar 21, 2019 4.230 4.470 4.225 4.440 49,419 +0.18(+4.23%)
Mar 20, 2019 4.280 4.420 4.120 4.260 54,569 -0.02(-0.47%)
Mar 19, 2019 4.213 4.290 4.048 4.280 70,209 +0.03(+0.71%)
Mar 18, 2019 4.450 4.710 4.240 4.250 253,076 -0.15(-3.41%)
Mar 15, 2019 4.340 4.740 4.340 4.400 337,400 +0.07(+1.62%)
Mar 14, 2019 3.990 4.500 3.990 4.330 911,219 +0.29(+7.18%)
Mar 13, 2019 4.050 4.140 3.880 4.040 111,158 +0.03(+0.75%)
Mar 12, 2019 4.000 4.130 4.000 4.010 86,158 +0.04(+1.01%)
Mar 11, 2019 3.930 4.060 3.930 3.970 11,988 +0.06(+1.53%)
Mar 08, 2019 3.830 3.980 3.800 3.910 26,500 +0.08(+2.09%)
Mar 07, 2019 4.120 4.120 3.810 3.830 102,316 -0.17(-4.25%)
Mar 06, 2019 4.090 4.120 3.800 4.000 83,061 -0.06(-1.48%)
Mar 05, 2019 4.100 4.240 4.000 4.060 169,993 -0.03(-0.73%)
Mar 04, 2019 3.920 4.090 3.770 4.090 140,368 +0.20(+5.14%)
Mar 01, 2019 3.830 3.960 3.830 3.890 69,600 +0.09(+2.37%)
Feb 28, 2019 3.720 3.960 3.720 3.800 76,956 +0.05(+1.33%)
Feb 27, 2019 3.750 3.870 3.640 3.750 64,173 +0.07(+1.90%)
Feb 26, 2019 3.730 3.800 3.620 3.680 85,362 -0.04(-1.08%)
Feb 25, 2019 3.650 4.050 3.620 3.720 298,769 +0.32(+9.41%)
Feb 22, 2019 3.390 3.590 3.345 3.400 50,600 +0.00(+0.00%)
Feb 21, 2019 3.340 3.430 3.300 3.400 27,673 +0.05(+1.49%)
Feb 20, 2019 3.340 3.440 3.245 3.350 100,978 +0.01(+0.30%)
Feb 19, 2019 3.270 3.370 3.060 3.340 49,896 +0.08(+2.45%)
Feb 15, 2019 3.320 3.360 3.190 3.260 29,200 -0.09(-2.69%)
Feb 14, 2019 3.350 3.400 3.236 3.350 30,102 +0.01(+0.30%)
Feb 13, 2019 3.230 3.360 3.152 3.340 45,938 +0.10(+3.09%)
Feb 12, 2019 3.280 3.330 3.190 3.240 22,460 -0.05(-1.52%)
Feb 11, 2019 3.320 3.420 3.199 3.290 35,602 -0.09(-2.66%)
Feb 08, 2019 3.180 3.380 3.150 3.380 75,200 +0.24(+7.64%)
Feb 07, 2019 3.300 3.485 3.100 3.140 59,235 -0.10(-3.09%)
Feb 06, 2019 3.160 3.240 3.126 3.240 44,694 +0.09(+2.86%)
Feb 05, 2019 3.100 3.230 3.060 3.150 54,574 +0.05(+1.61%)
Feb 04, 2019 3.040 3.200 3.040 3.100 25,299 +0.02(+0.65%)
Feb 01, 2019 2.990 3.190 2.910 3.080 89,500 +0.12(+4.05%)
Jan 31, 2019 2.920 3.100 2.845 2.960 43,586 +0.00(+0.00%)
Jan 30, 2019 2.790 3.030 2.790 2.960 27,081 +0.16(+5.71%)
Jan 29, 2019 2.930 2.960 2.780 2.800 60,782 -0.15(-5.08%)
Jan 28, 2019 3.050 3.050 2.880 2.950 40,781 -0.11(-3.59%)
Jan 25, 2019 3.060 3.140 3.010 3.060 43,800 -0.01(-0.33%)
Jan 24, 2019 2.990 3.130 2.990 3.070 71,342 +0.10(+3.37%)
Jan 23, 2019 2.980 3.120 2.870 2.970 82,030 -0.01(-0.34%)
Jan 22, 2019 2.890 3.020 2.750 2.980 194,622 +0.08(+2.58%)
Jan 18, 2019 3.020 3.020 2.880 2.905 41,100 -0.10(-3.17%)
Jan 17, 2019 3.010 3.070 2.960 3.000 42,771 -0.04(-1.32%)
Jan 16, 2019 3.090 3.200 3.020 3.040 131,272 -0.10(-3.18%)
Jan 15, 2019 3.130 3.200 3.020 3.140 109,541 +0.03(+0.96%)
Jan 14, 2019 3.200 3.240 3.060 3.110 74,203 -0.09(-2.81%)
Jan 11, 2019 3.160 3.250 3.100 3.200 125,600 +0.05(+1.59%)
Jan 10, 2019 3.030 3.200 2.985 3.150 130,617 +0.10(+3.28%)
Jan 09, 2019 2.950 3.250 2.950 3.050 212,151 +0.09(+3.04%)
Jan 08, 2019 2.980 3.060 2.840 2.960 60,194 +0.02(+0.68%)
Jan 07, 2019 2.700 3.040 2.700 2.940 170,501 +0.22(+8.09%)
Jan 04, 2019 2.660 2.720 2.480 2.720 201,100 +0.10(+3.82%)
Jan 03, 2019 2.630 2.700 2.550 2.620 76,016 -0.03(-1.13%)
Jan 02, 2019 2.450 2.690 2.390 2.650 151,423 +0.16(+6.43%)
Dec 31, 2018 2.540 2.700 2.460 2.490 177,200 -0.05(-1.97%)
Dec 28, 2018 2.640 2.730 2.530 2.540 156,000 -0.09(-3.42%)
Dec 27, 2018 2.530 2.710 2.440 2.630 277,680 +0.09(+3.54%)
Dec 26, 2018 2.460 2.600 2.345 2.540 235,391 +0.08(+3.25%)
Dec 24, 2018 2.300 2.490 2.300 2.460 164,500 +0.18(+7.89%)
Dec 21, 2018 2.670 2.670 2.260 2.280 352,800 -0.35(-13.31%)
Dec 20, 2018 2.750 2.780 2.510 2.630 174,638 -0.12(-4.36%)
Dec 19, 2018 2.890 2.890 2.710 2.750 258,326 -0.07(-2.48%)
Dec 18, 2018 3.120 3.190 2.810 2.820 299,410 -0.29(-9.32%)
Dec 17, 2018 3.210 3.280 3.090 3.110 237,589 -0.14(-4.31%)
Dec 14, 2018 3.440 3.510 3.210 3.250 340,500 -0.22(-6.34%)
Dec 13, 2018 4.070 4.300 3.320 3.470 1,760,165 -3.09(-47.10%)
Dec 12, 2018 6.110 6.870 6.000 6.560 341,960 +0.45(+7.36%)
Dec 11, 2018 6.290 6.350 5.860 6.110 175,646 -0.06(-0.97%)
Dec 10, 2018 6.470 6.470 6.130 6.170 79,514 -0.33(-5.08%)
Dec 07, 2018 6.250 6.590 5.990 6.500 68,800 +0.19(+3.01%)
Dec 06, 2018 6.140 6.350 5.630 6.310 168,389 +0.17(+2.77%)
Dec 04, 2018 6.540 6.610 6.080 6.140 67,000 -0.42(-6.40%)
Dec 03, 2018 6.580 6.640 6.410 6.560 41,374 +0.07(+1.08%)
Nov 30, 2018 6.450 6.650 6.450 6.490 39,500 +0.00(+0.00%)
Nov 29, 2018 6.500 6.570 6.460 6.490 86,933 -0.09(-1.37%)
Nov 28, 2018 6.550 6.680 6.420 6.580 58,516 +0.10(+1.54%)
Nov 27, 2018 6.410 6.550 6.400 6.480 69,903 -0.04(-0.61%)
Nov 26, 2018 6.730 6.750 6.300 6.520 102,637 -0.21(-3.12%)
Nov 23, 2018 6.800 6.930 6.680 6.730 16,100 -0.07(-1.03%)
Nov 21, 2018 6.800 6.800 6.800 0 +0.05(+0.74%)
Nov 20, 2018 6.760 6.990 6.750 6.750 37,835 -0.13(-1.89%)
Nov 19, 2018 6.900 7.128 6.760 6.880 40,869 +0.02(+0.29%)
Nov 16, 2018 6.870 7.030 6.760 6.860 43,100 -0.04(-0.58%)
Nov 15, 2018 6.820 7.090 6.720 6.900 56,281 +0.07(+1.02%)
Nov 14, 2018 7.160 7.350 6.600 6.830 104,405 -0.32(-4.48%)
Nov 13, 2018 7.050 7.480 7.050 7.150 154,950 +0.10(+1.42%)
Nov 12, 2018 6.700 7.250 6.570 7.050 120,560 +0.35(+5.22%)
Nov 09, 2018 7.030 7.100 6.410 6.700 146,500 -0.31(-4.42%)
Nov 08, 2018 7.100 7.100 6.640 7.010 142,295 +0.21(+3.09%)
Nov 07, 2018 6.290 7.100 6.280 6.800 131,572 +0.52(+8.28%)
Nov 06, 2018 6.310 6.435 6.280 6.280 75,804 -0.05(-0.79%)
Nov 05, 2018 6.440 6.480 6.280 6.330 41,816 -0.15(-2.31%)
Nov 02, 2018 6.470 6.650 6.270 6.480 96,800 +0.01(+0.15%)
Nov 01, 2018 6.330 6.470 6.200 6.470 99,214 +0.19(+3.03%)
Oct 31, 2018 6.690 6.740 6.250 6.280 115,954 -0.35(-5.28%)
Oct 30, 2018 6.380 6.630 6.080 6.630 100,216 +0.30(+4.74%)
Oct 29, 2018 6.520 6.570 6.280 6.330 127,290 -0.19(-2.91%)
Oct 26, 2018 6.480 6.790 6.480 6.520 137,400 +0.04(+0.62%)
Oct 25, 2018 6.490 6.820 6.382 6.480 68,176 -0.03(-0.46%)
Oct 24, 2018 6.840 7.200 6.500 6.510 139,651 -0.26(-3.84%)
Oct 23, 2018 6.440 6.860 6.400 6.770 102,028 +0.31(+4.80%)
Oct 22, 2018 6.490 6.650 6.370 6.460 78,380 +0.01(+0.16%)
Oct 19, 2018 6.560 6.590 6.440 6.450 53,800 -0.03(-0.46%)
Oct 18, 2018 6.420 6.550 6.420 6.480 97,573 +0.00(+0.00%)
Oct 17, 2018 6.710 6.800 6.400 6.480 73,672 -0.28(-4.14%)
Oct 16, 2018 6.730 6.900 6.520 6.760 83,635 +0.06(+0.90%)
Oct 15, 2018 6.670 6.909 6.550 6.700 87,293 +0.07(+1.06%)
Oct 12, 2018 6.500 6.840 6.420 6.630 77,100 +0.17(+2.63%)
Oct 11, 2018 6.290 6.790 6.290 6.460 118,655 +0.11(+1.73%)
Oct 10, 2018 6.380 6.820 6.350 6.350 86,227 -0.01(-0.16%)
Oct 09, 2018 6.480 6.740 6.350 6.360 192,854 -0.19(-2.90%)
Oct 08, 2018 6.820 6.820 6.214 6.550 124,729 -0.29(-4.24%)
Oct 05, 2018 6.980 7.190 6.600 6.840 150,200 -0.08(-1.16%)
Oct 04, 2018 6.590 7.360 6.590 6.920 264,966 +0.34(+5.17%)
Oct 03, 2018 6.700 6.934 6.540 6.580 158,308 -0.12(-1.79%)
Oct 02, 2018 6.810 7.089 6.590 6.700 213,924 -0.15(-2.19%)
Oct 01, 2018 7.300 7.500 6.790 6.850 319,308 -0.45(-6.16%)
Sep 28, 2018 7.350 7.500 6.650 7.300 391,000 -0.05(-0.68%)
Sep 27, 2018 6.500 7.500 6.350 7.350 686,116 +0.85(+13.08%)
Sep 26, 2018 6.200 6.719 5.800 6.500 588,400 +0.20(+3.17%)
Sep 25, 2018 5.050 6.750 5.050 6.300 1,412,717 +1.30(+26.00%)
Sep 24, 2018 5.150 5.350 4.700 5.000 1,218,368 +0.60(+13.64%)
Sep 21, 2018 4.450 4.775 4.350 4.400 227,100 +0.00(+0.00%)
Sep 20, 2018 4.350 4.450 4.250 4.400 113,386 +0.05(+1.15%)
Sep 19, 2018 4.250 4.450 4.250 4.350 50,514 +0.10(+2.35%)
Sep 18, 2018 4.150 4.300 4.150 4.250 79,092 +0.10(+2.41%)
Sep 17, 2018 3.900 4.300 3.900 4.150 122,954 +0.25(+6.41%)
Sep 14, 2018 4.050 4.150 3.900 3.900 176,000 +0.00(+0.00%)
Sep 13, 2018 3.950 4.100 3.900 3.900 92,795 -0.05(-1.27%)
Sep 12, 2018 3.950 4.000 3.875 3.950 91,693 +0.03(+0.64%)
Sep 11, 2018 4.000 4.100 3.850 3.925 162,402 -0.38(-8.72%)
Sep 10, 2018 4.400 4.500 4.290 4.300 45,815 -0.17(-3.91%)
Sep 07, 2018 4.316 4.500 4.300 4.475 39,900 +0.10(+2.29%)
Sep 06, 2018 4.450 4.500 4.350 4.375 53,551 -0.10(-2.23%)
Sep 05, 2018 4.500 4.500 4.405 4.475 25,102 +0.02(+0.56%)
Sep 04, 2018 4.400 4.500 4.300 4.450 108,487 +0.00(+0.00%)
Aug 31, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 30, 2018 4.450 4.500 4.400 4.450 67,770 +0.00(+0.00%)
Aug 29, 2018 4.400 4.450 4.350 4.450 11,696 +0.10(+2.30%)
Aug 28, 2018 4.500 4.560 4.200 4.350 88,242 -0.15(-3.33%)
Aug 27, 2018 4.400 4.650 4.375 4.500 38,311 +0.15(+3.45%)
Aug 24, 2018 4.350 4.400 4.300 4.350 109,900 +0.10(+2.35%)
Aug 23, 2018 4.350 4.350 4.250 4.250 50,552 -0.10(-2.30%)
Aug 22, 2018 4.300 4.383 4.250 4.350 85,827 +0.05(+1.16%)
Aug 21, 2018 4.050 4.355 4.050 4.300 130,366 +0.30(+7.50%)
Aug 20, 2018 4.150 4.200 4.000 4.000 29,885 -0.15(-3.61%)
Aug 17, 2018 4.050 4.150 4.050 4.150 44,800 +0.05(+1.22%)
Aug 16, 2018 4.050 4.100 4.050 4.100 27,193 +0.00(+0.00%)
Aug 15, 2018 4.050 4.100 3.950 4.100 181,993 +0.00(+0.00%)
Aug 14, 2018 4.000 4.150 4.000 4.100 17,220 +0.10(+2.50%)
Aug 13, 2018 4.150 4.155 4.000 4.000 125,546 -0.15(-3.61%)
Aug 10, 2018 4.100 4.250 3.900 4.150 157,200 +0.05(+1.22%)
Aug 09, 2018 4.200 4.250 4.100 4.100 40,531 -0.15(-3.53%)
Aug 08, 2018 4.050 4.250 3.950 4.250 88,812 +0.15(+3.66%)
Aug 07, 2018 4.150 4.300 4.100 4.100 40,551 -0.05(-1.20%)
Aug 06, 2018 4.150 4.350 4.150 4.150 57,536 +0.00(+0.00%)
Aug 03, 2018 4.100 4.250 4.050 4.150 33,900 +0.00(+0.00%)
Aug 02, 2018 4.200 4.200 4.100 4.150 25,286 -0.07(-1.78%)
Aug 01, 2018 4.000 4.300 4.000 4.225 95,321 +0.22(+5.62%)
Jul 31, 2018 4.050 4.100 4.000 4.000 44,724 -0.08(-1.84%)
Jul 30, 2018 4.150 4.200 4.050 4.075 13,995 -0.02(-0.61%)
Jul 27, 2018 4.300 4.300 4.000 4.100 122,000 -0.15(-3.53%)
Jul 26, 2018 4.300 4.350 4.200 4.250 36,383 +0.00(+0.00%)
Jul 25, 2018 4.100 4.350 4.100 4.250 73,616 +0.15(+3.66%)
Jul 24, 2018 4.450 4.500 4.100 4.100 145,739 -0.25(-5.75%)
Jul 23, 2018 4.200 4.400 4.100 4.350 130,781 +0.30(+7.41%)
Jul 20, 2018 4.100 4.200 4.050 4.050 68,971 -0.10(-2.41%)
Jul 19, 2018 4.200 4.300 4.050 4.150 101,109 -0.05(-1.19%)
Jul 18, 2018 4.150 4.300 4.150 4.200 96,123 +0.05(+1.20%)
Jul 17, 2018 3.850 4.200 3.831 4.150 119,132 +0.30(+7.79%)
Jul 16, 2018 4.000 4.000 3.800 3.850 143,716 -0.10(-2.53%)
Jul 13, 2018 4.100 4.100 3.950 3.950 85,223 -0.15(-3.66%)
Jul 12, 2018 4.100 4.200 4.100 4.100 12,330 -0.05(-1.20%)
Jul 11, 2018 4.150 4.300 4.100 4.150 47,356 +0.00(+0.00%)
Jul 10, 2018 4.350 4.450 4.100 4.150 78,383 -0.25(-5.68%)
Jul 09, 2018 4.200 4.250 4.200 4.400 19,502 +0.20(+4.76%)
Jul 06, 2018 4.300 4.350 4.200 4.200 49,935 -0.12(-2.89%)
Jul 05, 2018 4.350 4.450 4.250 4.325 120,173 +0.08(+1.76%)
Jul 03, 2018 4.250 4.250 4.250 0 +0.40(+10.39%)
Jul 02, 2018 3.700 3.900 3.700 3.850 403,267 +0.15(+4.05%)
Jun 29, 2018 3.900 3.950 3.700 3.700 140,896 -0.15(-3.90%)
Jun 28, 2018 3.900 4.000 3.850 3.850 178,907 -0.05(-1.28%)
Jun 27, 2018 4.250 4.250 3.900 3.900 109,770 -0.25(-6.02%)
Jun 26, 2018 4.050 4.250 4.050 4.150 41,704 +0.05(+1.22%)
Jun 25, 2018 4.350 4.350 4.100 4.100 96,369 -0.25(-5.75%)
Jun 22, 2018 4.350 4.500 4.250 4.350 53,374 -0.05(-1.14%)
Jun 21, 2018 4.600 4.600 4.350 4.400 40,056 -0.15(-3.30%)
Jun 20, 2018 4.379 4.650 4.350 4.550 97,709 +0.20(+4.60%)
Jun 19, 2018 4.400 4.550 4.200 4.350 84,807 -0.05(-1.14%)
Jun 18, 2018 4.300 4.500 4.300 4.400 64,305 +0.10(+2.33%)
Jun 15, 2018 4.350 4.200 4.300 97,163 -0.05(-1.15%)
Jun 14, 2018 4.500 4.600 4.300 4.350 82,012 -0.15(-3.33%)
Jun 13, 2018 4.800 4.800 4.450 4.500 81,124 -0.22(-4.76%)
Jun 12, 2018 4.600 4.900 4.600 4.725 43,916 +0.17(+3.85%)
Jun 11, 2018 4.700 4.750 4.350 4.550 131,216 -0.20(-4.21%)
Jun 08, 2018 5.000 5.000 4.675 4.750 45,156 -0.15(-3.06%)
Jun 07, 2018 4.600 5.100 4.600 4.900 154,682 +0.30(+6.52%)
Jun 06, 2018 4.730 4.850 4.600 4.600 58,283 -0.05(-1.08%)
Jun 05, 2018 4.500 4.900 4.500 4.650 98,034 +0.10(+2.20%)
Jun 04, 2018 4.500 4.600 4.300 4.550 85,599 +0.15(+3.41%)
Jun 01, 2018 4.500 4.700 4.400 4.400 255,795 -0.10(-2.22%)
May 31, 2018 4.450 4.550 4.050 4.500 236,552 +0.00(+0.00%)
May 30, 2018 4.550 4.750 4.500 4.500 97,246 -0.05(-1.10%)
May 29, 2018 4.700 4.705 4.300 4.550 126,842 -0.08(-1.62%)
May 25, 2018 4.625 4.625 4.625 0 +0.12(+2.78%)
May 24, 2018 5.000 5.000 4.500 4.500 296,776 -0.75(-14.29%)
May 23, 2018 5.400 5.400 5.100 5.250 62,576 -0.10(-1.87%)
May 22, 2018 5.750 5.750 5.350 5.350 60,413 -0.30(-5.31%)
May 21, 2018 5.650 5.750 5.600 5.650 61,404 +0.00(+0.00%)
May 18, 2018 5.550 5.750 5.550 5.650 33,747 +0.15(+2.73%)
May 17, 2018 5.600 5.605 5.500 5.500 70,862 -0.10(-1.79%)
May 16, 2018 5.450 5.650 5.250 5.600 56,642 +0.17(+3.23%)
May 15, 2018 5.050 5.750 5.050 5.425 199,401 +0.38(+7.43%)
May 14, 2018 4.950 5.050 4.850 5.050 48,918 +0.15(+3.06%)
May 11, 2018 5.000 5.250 4.900 4.900 56,579 -0.15(-2.97%)
May 10, 2018 4.900 5.100 4.850 5.050 39,582 +0.25(+5.21%)
May 09, 2018 4.850 4.950 4.650 4.800 94,109 -0.05(-1.03%)
May 08, 2018 5.050 5.050 4.850 4.850 41,138 -0.20(-3.96%)
May 07, 2018 4.900 5.155 4.775 5.050 70,190 +0.20(+4.12%)
May 04, 2018 4.650 4.950 4.500 4.850 44,912 +0.15(+3.19%)
May 03, 2018 4.850 4.850 4.550 4.700 34,066 -0.15(-3.09%)
May 02, 2018 4.650 4.950 4.650 4.850 32,691 +0.20(+4.30%)
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.