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 UNCHANGED
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, 2020 4.960 5.000 4.090 4.190 395,372 -0.86(-17.03%)
Mar 30, 2020 5.280 5.500 4.950 5.050 482,533 -0.10(-1.94%)
Mar 27, 2020 6.000 6.050 4.950 5.150 929,900 -0.98(-15.99%)
Mar 26, 2020 4.750 6.220 4.280 6.130 2,938,309 +2.26(+58.40%)
Mar 25, 2020 4.240 4.290 3.360 3.870 888,803 +0.03(+0.78%)
Mar 24, 2020 3.060 3.860 2.930 3.840 393,227 +0.94(+32.41%)
Mar 23, 2020 3.000 3.080 2.800 2.900 166,680 -0.06(-2.03%)
Mar 20, 2020 2.980 3.240 2.900 2.960 197,300 +0.00(+0.00%)
Mar 19, 2020 2.520 3.140 2.520 2.960 210,046 +0.40(+15.62%)
Mar 18, 2020 2.690 2.770 2.360 2.560 272,412 -0.17(-6.23%)
Mar 17, 2020 2.670 2.800 2.530 2.730 197,090 +0.10(+3.80%)
Mar 16, 2020 2.760 2.990 2.420 2.630 257,894 -0.44(-14.33%)
Mar 13, 2020 3.010 3.110 2.800 3.070 339,200 +0.15(+5.14%)
Mar 12, 2020 3.000 3.098 2.900 2.920 231,623 -0.22(-7.01%)
Mar 11, 2020 3.420 3.444 3.100 3.140 242,155 -0.35(-10.03%)
Mar 10, 2020 3.610 3.800 3.350 3.490 225,097 +0.01(+0.29%)
Mar 09, 2020 3.300 3.550 3.150 3.480 186,274 -0.13(-3.60%)
Mar 06, 2020 3.340 3.700 3.340 3.610 141,200 +0.15(+4.34%)
Mar 05, 2020 3.730 3.740 3.410 3.460 139,159 -0.31(-8.22%)
Mar 04, 2020 3.840 3.950 3.740 3.770 159,945 -0.02(-0.53%)
Mar 03, 2020 3.870 3.980 3.690 3.790 210,580 -0.07(-1.81%)
Mar 02, 2020 3.620 3.940 3.500 3.860 177,783 +0.24(+6.63%)
Feb 28, 2020 3.460 3.840 3.410 3.620 266,200 +0.14(+4.02%)
Feb 27, 2020 3.750 3.750 3.290 3.480 403,785 -0.34(-8.90%)
Feb 26, 2020 4.030 4.030 3.800 3.820 181,215 -0.18(-4.50%)
Feb 25, 2020 3.950 4.210 3.920 4.000 298,255 +0.01(+0.25%)
Feb 24, 2020 4.000 4.200 3.590 3.990 334,100 -0.05(-1.24%)
Feb 21, 2020 4.100 4.200 4.020 4.040 957,700 -0.46(-10.22%)
Feb 20, 2020 4.750 5.220 4.430 4.500 788,456 -0.30(-6.25%)
Feb 19, 2020 4.850 5.300 4.410 4.800 893,382 +0.58(+13.74%)
Feb 18, 2020 4.180 4.440 4.175 4.220 122,236 +0.03(+0.72%)
Feb 14, 2020 4.120 4.370 4.070 4.190 152,500 +0.07(+1.70%)
Feb 13, 2020 4.260 4.300 4.020 4.120 188,787 -0.16(-3.74%)
Feb 12, 2020 4.490 4.565 4.260 4.280 85,546 -0.22(-4.89%)
Feb 11, 2020 4.430 4.510 4.320 4.500 70,188 +0.07(+1.58%)
Feb 10, 2020 4.260 4.470 4.250 4.430 87,127 +0.13(+3.02%)
Feb 07, 2020 4.480 4.530 4.250 4.300 246,000 -0.23(-5.08%)
Feb 06, 2020 4.810 4.840 4.520 4.530 147,116 -0.28(-5.82%)
Feb 05, 2020 4.940 5.124 4.770 4.810 139,333 -0.09(-1.84%)
Feb 04, 2020 4.600 4.920 4.290 4.900 238,207 +0.31(+6.75%)
Feb 03, 2020 4.890 5.007 4.560 4.590 136,905 -0.29(-5.94%)
Jan 31, 2020 5.040 5.120 4.850 4.880 86,200 -0.20(-3.94%)
Jan 30, 2020 5.160 5.210 4.900 5.080 131,946 -0.06(-1.17%)
Jan 29, 2020 5.320 5.320 5.130 5.140 99,583 -0.18(-3.38%)
Jan 28, 2020 5.500 5.500 5.200 5.320 147,826 -0.17(-3.10%)
Jan 27, 2020 5.460 5.730 5.367 5.490 93,353 -0.04(-0.72%)
Jan 24, 2020 5.590 5.843 5.360 5.530 71,100 +0.00(+0.00%)
Jan 23, 2020 5.550 5.860 5.440 5.530 74,017 -0.02(-0.36%)
Jan 22, 2020 5.160 5.730 5.100 5.550 181,653 +0.37(+7.14%)
Jan 21, 2020 5.300 5.350 5.100 5.180 110,922 -0.12(-2.26%)
Jan 17, 2020 5.440 5.450 5.210 5.300 82,800 -0.13(-2.39%)
Jan 16, 2020 5.340 5.590 5.340 5.430 76,954 +0.09(+1.69%)
Jan 15, 2020 5.320 5.580 5.250 5.340 132,395 +0.05(+0.95%)
Jan 14, 2020 5.330 5.330 5.040 5.290 116,132 -0.09(-1.67%)
Jan 13, 2020 5.770 5.770 5.230 5.380 125,687 -0.45(-7.72%)
Jan 10, 2020 5.860 6.000 5.760 5.830 96,500 -0.03(-0.51%)
Jan 09, 2020 6.030 6.080 5.820 5.860 37,319 -0.14(-2.33%)
Jan 08, 2020 6.090 6.150 5.900 6.000 47,680 -0.09(-1.48%)
Jan 07, 2020 6.090 6.280 6.030 6.090 33,398 -0.03(-0.49%)
Jan 06, 2020 6.150 6.420 6.070 6.120 70,175 -0.02(-0.33%)
Jan 03, 2020 6.000 6.290 6.000 6.140 107,400 +0.08(+1.32%)
Jan 02, 2020 5.950 6.122 5.860 6.060 59,011 +0.14(+2.36%)
Dec 31, 2019 5.780 6.070 5.780 5.920 155,200 +0.14(+2.42%)
Dec 30, 2019 5.900 5.930 5.780 5.780 88,991 -0.11(-1.87%)
Dec 27, 2019 5.920 5.980 5.750 5.890 75,500 -0.10(-1.67%)
Dec 26, 2019 5.900 6.070 5.860 5.990 43,856 +0.09(+1.53%)
Dec 24, 2019 6.010 6.020 5.850 5.900 45,000 -0.08(-1.34%)
Dec 23, 2019 6.070 6.070 5.848 5.980 79,287 -0.09(-1.48%)
Dec 20, 2019 6.170 6.200 6.010 6.070 105,500 -0.10(-1.70%)
Dec 19, 2019 6.150 6.340 5.740 6.175 227,009 -0.04(-0.56%)
Dec 18, 2019 6.330 6.480 6.140 6.210 72,284 -0.12(-1.90%)
Dec 17, 2019 6.550 6.600 6.290 6.330 62,060 -0.22(-3.36%)
Dec 16, 2019 6.530 6.550 6.450 6.550 58,979 +0.03(+0.46%)
Dec 13, 2019 6.560 6.640 6.410 6.520 26,400 -0.05(-0.76%)
Dec 12, 2019 6.630 6.660 6.330 6.570 70,253 -0.08(-1.20%)
Dec 11, 2019 6.540 6.790 6.540 6.650 99,260 +0.11(+1.68%)
Dec 10, 2019 6.100 6.600 6.100 6.540 72,623 +0.43(+7.04%)
Dec 09, 2019 6.330 6.430 6.060 6.110 86,382 -0.24(-3.78%)
Dec 06, 2019 6.370 6.430 6.243 6.350 39,000 -0.01(-0.16%)
Dec 05, 2019 6.330 6.390 6.140 6.360 53,267 +0.03(+0.47%)
Dec 04, 2019 6.550 6.580 6.320 6.330 39,442 -0.25(-3.80%)
Dec 03, 2019 6.590 6.715 6.480 6.580 39,571 -0.06(-0.90%)
Dec 02, 2019 6.710 6.802 6.590 6.640 46,116 -0.15(-2.21%)
Nov 29, 2019 6.640 6.925 6.579 6.790 67,800 +0.03(+0.44%)
Nov 27, 2019 6.460 6.800 6.334 6.760 96,600 +0.31(+4.81%)
Nov 26, 2019 6.420 6.790 6.400 6.450 96,764 +0.06(+0.94%)
Nov 25, 2019 6.420 6.500 6.100 6.390 115,337 +0.03(+0.55%)
Nov 22, 2019 6.320 6.480 6.250 6.355 56,800 +0.11(+1.68%)
Nov 21, 2019 6.190 6.490 6.160 6.250 94,730 +0.09(+1.46%)
Nov 20, 2019 6.240 6.560 6.140 6.160 89,203 -0.14(-2.22%)
Nov 19, 2019 6.500 6.510 6.120 6.300 138,411 -0.15(-2.33%)
Nov 18, 2019 6.570 6.920 6.400 6.450 94,854 -0.23(-3.44%)
Nov 15, 2019 6.730 6.826 6.600 6.680 55,600 +0.03(+0.45%)
Nov 14, 2019 6.800 6.940 6.610 6.650 50,273 -0.09(-1.34%)
Nov 13, 2019 6.560 6.810 6.500 6.740 52,477 +0.16(+2.43%)
Nov 12, 2019 6.720 6.970 6.500 6.580 69,019 -0.13(-1.94%)
Nov 11, 2019 6.820 7.190 6.710 6.710 24,462 -0.13(-1.90%)
Nov 08, 2019 6.750 6.900 6.500 6.840 103,700 -0.06(-0.87%)
Nov 07, 2019 7.210 7.210 6.850 6.900 73,441 -0.27(-3.77%)
Nov 06, 2019 6.630 7.500 6.630 7.170 117,033 +0.54(+8.14%)
Nov 05, 2019 6.510 6.640 6.500 6.630 52,501 +0.08(+1.22%)
Nov 04, 2019 6.700 6.720 6.510 6.550 57,283 -0.13(-1.95%)
Nov 01, 2019 6.650 6.780 6.583 6.680 71,900 +0.05(+0.75%)
Oct 31, 2019 6.710 6.790 6.540 6.630 71,093 -0.09(-1.34%)
Oct 30, 2019 7.020 7.130 6.630 6.720 129,864 -0.30(-4.27%)
Oct 29, 2019 7.000 7.130 6.950 7.020 46,873 +0.06(+0.86%)
Oct 28, 2019 7.200 7.200 6.950 6.960 66,650 -0.19(-2.66%)
Oct 25, 2019 7.490 7.520 7.050 7.150 81,000 -0.34(-4.54%)
Oct 24, 2019 7.490 7.515 7.330 7.490 21,745 +0.02(+0.27%)
Oct 23, 2019 7.290 7.510 7.290 7.470 39,392 +0.18(+2.47%)
Oct 22, 2019 7.130 7.370 7.090 7.290 60,115 +0.16(+2.24%)
Oct 21, 2019 7.090 7.150 7.000 7.130 41,830 +0.15(+2.15%)
Oct 18, 2019 7.020 7.180 6.970 6.980 36,100 -0.09(-1.27%)
Oct 17, 2019 7.080 7.240 6.900 7.070 41,384 +0.01(+0.14%)
Oct 16, 2019 7.300 7.300 7.060 7.060 37,588 -0.22(-3.02%)
Oct 15, 2019 7.000 7.420 7.000 7.280 42,666 +0.28(+4.00%)
Oct 14, 2019 7.400 7.559 6.900 7.000 143,145 -0.42(-5.66%)
Oct 11, 2019 7.850 7.850 7.370 7.420 65,200 -0.30(-3.89%)
Oct 10, 2019 7.790 7.970 7.530 7.720 18,594 -0.04(-0.52%)
Oct 09, 2019 7.570 7.800 7.520 7.760 20,255 +0.23(+3.05%)
Oct 08, 2019 7.610 7.690 7.510 7.530 44,067 -0.19(-2.46%)
Oct 07, 2019 7.630 8.000 7.560 7.720 37,928 +0.05(+0.65%)
Oct 04, 2019 7.810 7.810 7.550 7.670 35,100 -0.11(-1.41%)
Oct 03, 2019 8.020 8.085 7.650 7.780 74,153 -0.27(-3.35%)
Oct 02, 2019 8.080 8.120 7.980 8.050 37,579 -0.06(-0.74%)
Oct 01, 2019 8.220 8.600 8.090 8.110 84,050 -0.14(-1.70%)
Sep 30, 2019 8.250 8.340 8.150 8.250 58,241 +0.03(+0.36%)
Sep 27, 2019 8.190 8.320 8.100 8.220 74,000 +0.07(+0.86%)
Sep 26, 2019 8.210 8.290 8.050 8.150 42,050 -0.07(-0.85%)
Sep 25, 2019 8.070 8.280 7.910 8.220 60,246 +0.15(+1.86%)
Sep 24, 2019 8.280 8.340 7.854 8.070 95,787 -0.20(-2.42%)
Sep 23, 2019 8.210 8.360 8.190 8.270 48,749 +0.00(+0.00%)
Sep 20, 2019 7.910 8.310 7.910 8.270 186,200 +0.20(+2.48%)
Sep 19, 2019 8.150 8.319 7.860 8.070 86,771 -0.07(-0.86%)
Sep 18, 2019 8.490 8.490 8.100 8.140 80,383 -0.08(-0.97%)
Sep 17, 2019 8.100 8.340 8.090 8.220 49,607 +0.11(+1.36%)
Sep 16, 2019 8.000 8.160 7.900 8.110 64,896 +0.04(+0.50%)
Sep 13, 2019 7.800 8.150 7.560 8.070 80,700 +0.27(+3.46%)
Sep 12, 2019 8.100 8.210 7.650 7.800 91,791 -0.18(-2.26%)
Sep 11, 2019 7.730 7.980 7.730 7.980 107,228 +0.27(+3.50%)
Sep 10, 2019 7.420 7.770 7.235 7.710 79,912 +0.25(+3.35%)
Sep 09, 2019 7.420 7.650 7.270 7.460 93,039 +0.07(+0.95%)
Sep 06, 2019 7.180 7.500 7.130 7.390 67,800 +0.24(+3.36%)
Sep 05, 2019 7.170 7.400 7.100 7.150 76,716 +0.03(+0.42%)
Sep 04, 2019 7.060 7.140 7.010 7.120 73,629 +0.11(+1.57%)
Sep 03, 2019 6.940 7.110 6.940 7.010 63,815 -0.06(-0.85%)
Aug 30, 2019 7.090 7.210 7.010 7.070 57,700 -0.02(-0.28%)
Aug 29, 2019 7.040 7.240 7.000 7.090 44,216 +0.09(+1.29%)
Aug 28, 2019 6.910 7.200 6.910 7.000 47,223 +0.06(+0.86%)
Aug 27, 2019 7.150 7.250 6.890 6.940 76,524 -0.14(-1.98%)
Aug 26, 2019 7.040 7.120 6.800 7.080 74,099 +0.11(+1.58%)
Aug 23, 2019 7.280 7.480 6.970 6.970 241,300 -0.29(-3.99%)
Aug 22, 2019 7.640 7.750 7.150 7.260 134,614 -0.37(-4.85%)
Aug 21, 2019 7.640 7.800 7.570 7.630 79,517 +0.03(+0.39%)
Aug 20, 2019 7.400 7.796 7.373 7.600 128,246 +0.15(+2.01%)
Aug 19, 2019 6.930 7.600 6.930 7.450 197,067 +0.57(+8.28%)
Aug 16, 2019 6.870 6.940 6.650 6.880 106,500 +0.03(+0.44%)
Aug 15, 2019 6.800 7.126 6.510 6.850 110,243 +0.08(+1.18%)
Aug 14, 2019 7.260 7.260 6.700 6.770 184,421 -0.52(-7.13%)
Aug 13, 2019 6.910 7.380 6.810 7.290 85,778 +0.36(+5.19%)
Aug 12, 2019 6.700 6.980 6.700 6.930 80,031 +0.20(+2.97%)
Aug 09, 2019 6.890 7.086 6.700 6.730 100,700 -0.13(-1.90%)
Aug 08, 2019 6.840 7.071 6.750 6.860 114,940 +0.03(+0.44%)
Aug 07, 2019 6.480 6.960 6.480 6.830 163,285 +0.28(+4.27%)
Aug 06, 2019 6.990 7.060 6.450 6.550 214,494 -0.36(-5.21%)
Aug 05, 2019 6.790 6.950 6.450 6.910 289,130 +0.06(+0.88%)
Aug 02, 2019 7.190 7.190 6.780 6.850 251,900 -0.34(-4.73%)
Aug 01, 2019 7.600 7.801 7.050 7.190 296,806 -0.32(-4.26%)
Jul 31, 2019 8.050 8.100 7.410 7.510 290,310 -0.49(-6.13%)
Jul 30, 2019 8.240 8.393 7.900 8.000 130,897 -0.26(-3.15%)
Jul 29, 2019 8.350 8.480 8.070 8.260 122,138 -0.02(-0.24%)
Jul 26, 2019 8.480 8.610 8.110 8.280 285,400 +0.29(+3.63%)
Jul 25, 2019 7.630 8.250 7.510 7.990 97,843 +0.28(+3.63%)
Jul 24, 2019 7.720 7.830 7.500 7.710 78,945 -0.04(-0.52%)
Jul 23, 2019 7.850 7.951 7.500 7.750 105,779 -0.14(-1.77%)
Jul 22, 2019 8.100 8.297 7.770 7.890 101,017 -0.21(-2.59%)
Jul 19, 2019 8.230 8.440 8.020 8.100 105,500 -0.15(-1.82%)
Jul 18, 2019 8.250 8.350 8.140 8.250 86,052 -0.02(-0.24%)
Jul 17, 2019 8.270 8.390 8.150 8.270 90,757 +0.00(+0.00%)
Jul 16, 2019 8.420 8.470 8.090 8.270 97,299 -0.18(-2.13%)
Jul 15, 2019 8.660 8.680 8.350 8.450 93,818 -0.11(-1.29%)
Jul 12, 2019 8.940 9.029 8.400 8.560 126,700 -0.38(-4.25%)
Jul 11, 2019 8.680 9.100 8.650 8.940 207,767 +0.32(+3.71%)
Jul 10, 2019 8.690 8.858 8.370 8.620 107,004 -0.04(-0.46%)
Jul 09, 2019 8.860 8.860 8.510 8.660 135,916 -0.20(-2.26%)
Jul 08, 2019 8.710 9.050 8.710 8.860 108,832 +0.15(+1.72%)
Jul 05, 2019 8.810 9.000 8.520 8.710 90,900 -0.17(-1.91%)
Jul 03, 2019 8.710 9.150 8.110 8.880 209,900 +0.17(+1.95%)
Jul 02, 2019 9.340 9.370 8.690 8.710 145,802 -0.65(-6.94%)
Jul 01, 2019 9.130 9.400 8.860 9.360 226,356 -0.03(-0.32%)
Jun 28, 2019 9.450 9.790 9.140 9.390 1,943,200 -0.08(-0.84%)
Jun 27, 2019 8.820 9.550 8.820 9.470 363,562 +0.61(+6.88%)
Jun 26, 2019 8.620 8.930 8.500 8.860 131,679 +0.12(+1.37%)
Jun 25, 2019 8.920 8.920 8.610 8.740 152,878 -0.26(-2.89%)
Jun 24, 2019 9.030 9.289 8.430 9.000 275,285 -0.25(-2.70%)
Jun 21, 2019 8.840 9.250 8.410 9.250 419,100 +0.35(+3.93%)
Jun 20, 2019 8.970 8.970 8.650 8.900 211,603 +0.10(+1.14%)
Jun 19, 2019 8.350 8.860 8.246 8.800 216,075 +0.35(+4.14%)
Jun 18, 2019 8.500 8.600 8.060 8.450 172,288 -0.05(-0.59%)
Jun 17, 2019 8.200 8.630 8.105 8.500 318,452 +0.59(+7.46%)
Jun 14, 2019 7.400 7.980 7.327 7.910 179,100 +0.44(+5.89%)
Jun 13, 2019 6.830 7.850 6.830 7.470 221,420 +0.64(+9.37%)
Jun 12, 2019 6.380 6.880 6.380 6.830 151,716 +0.46(+7.22%)
Jun 11, 2019 6.780 6.800 6.330 6.370 143,931 -0.46(-6.73%)
Jun 10, 2019 6.280 6.830 6.130 6.830 217,193 +0.51(+8.07%)
Jun 07, 2019 6.180 6.640 6.060 6.320 218,800 -0.18(-2.77%)
Jun 06, 2019 6.200 6.500 6.100 6.500 204,618 +0.47(+7.79%)
Jun 05, 2019 6.750 6.830 6.030 6.030 372,111 -0.61(-9.19%)
Jun 04, 2019 6.800 6.950 6.355 6.640 394,262 -0.07(-1.04%)
Jun 03, 2019 7.290 7.482 6.539 6.710 310,579 -0.90(-11.83%)
May 31, 2019 7.000 7.700 6.950 7.610 388,600 +0.59(+8.40%)
May 30, 2019 6.840 7.140 6.723 7.020 288,686 -0.22(-3.04%)
May 29, 2019 6.540 7.830 6.520 7.240 864,199 +0.64(+9.70%)
May 28, 2019 6.800 6.800 6.410 6.600 264,482 -0.27(-3.93%)
May 24, 2019 7.110 7.130 6.530 6.870 348,800 -0.31(-4.32%)
May 23, 2019 7.020 7.200 6.700 7.180 195,295 +0.17(+2.43%)
May 22, 2019 7.570 7.585 6.800 7.010 359,781 -0.48(-6.41%)
May 21, 2019 7.500 7.820 7.060 7.490 440,870 +0.04(+0.54%)
May 20, 2019 8.050 8.070 7.420 7.450 233,137 -0.66(-8.14%)
May 17, 2019 8.460 8.460 7.700 8.110 359,800 -0.38(-4.48%)
May 16, 2019 8.700 8.810 8.380 8.490 250,371 -0.21(-2.41%)
May 15, 2019 8.330 9.030 8.280 8.700 217,869 +0.26(+3.08%)
May 14, 2019 9.380 9.970 8.290 8.440 531,759 -0.96(-10.21%)
May 13, 2019 8.920 9.700 8.610 9.400 429,853 +0.48(+5.38%)
May 10, 2019 8.750 9.000 8.710 8.920 316,600 +0.22(+2.53%)
May 09, 2019 8.660 8.820 8.060 8.700 392,018 +0.43(+5.20%)
May 08, 2019 7.650 8.360 7.540 8.270 409,570 +0.73(+9.68%)
May 07, 2019 7.000 7.550 7.000 7.540 235,393 +0.65(+9.43%)
May 06, 2019 6.750 6.990 6.700 6.890 171,364 +0.22(+3.30%)
May 03, 2019 6.750 6.750 6.625 6.670 59,900 -0.03(-0.45%)
May 02, 2019 6.590 6.700 6.510 6.700 96,360 +0.10(+1.52%)
May 01, 2019 6.690 6.740 6.510 6.600 94,158 +0.02(+0.30%)
Apr 30, 2019 6.880 6.880 6.510 6.580 76,292 -0.22(-3.24%)
Apr 29, 2019 6.700 6.800 6.510 6.800 96,251 +0.10(+1.49%)
Apr 26, 2019 6.720 6.740 6.508 6.700 72,500 +0.05(+0.75%)
Apr 25, 2019 6.660 6.850 6.590 6.650 80,095 +0.05(+0.76%)
Apr 24, 2019 6.430 6.820 6.430 6.600 64,393 +0.15(+2.33%)
Apr 23, 2019 6.370 6.498 6.310 6.450 33,492 +0.07(+1.10%)
Apr 22, 2019 6.290 6.542 6.290 6.380 31,522 +0.03(+0.47%)
Apr 18, 2019 6.290 6.656 6.290 6.350 25,400 +0.08(+1.28%)
Apr 17, 2019 6.500 6.500 6.250 6.270 88,171 -0.31(-4.71%)
Apr 16, 2019 6.770 6.827 6.500 6.580 90,962 -0.05(-0.73%)
Apr 15, 2019 6.380 6.660 6.164 6.628 47,552 +0.25(+3.89%)
Apr 12, 2019 6.100 6.420 6.050 6.380 37,600 +0.38(+6.33%)
Apr 11, 2019 6.080 6.130 6.000 6.000 31,417 -0.03(-0.50%)
Apr 10, 2019 6.190 6.190 6.000 6.030 33,137 +0.01(+0.17%)
Apr 09, 2019 6.100 6.190 6.000 6.020 51,160 +0.02(+0.33%)
Apr 08, 2019 6.100 6.110 5.980 6.000 94,055 -0.10(-1.64%)
Apr 05, 2019 5.990 6.100 5.950 6.100 57,300 +0.15(+2.52%)
Apr 04, 2019 6.100 6.100 5.950 5.950 59,591 -0.08(-1.33%)
Apr 03, 2019 6.100 6.100 5.950 6.030 32,153 -0.05(-0.82%)
Apr 02, 2019 6.020 6.108 5.920 6.080 32,868 +0.16(+2.70%)
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.