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

Edesa Biotech Inc (NQ: EDSA )

4.550 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2021 5.750 5.750 5.550 5.550 84,900 +0.00(+0.00%)
Apr 29, 2021 6.380 6.380 5.410 5.550 210,214 -0.63(-10.19%)
Apr 28, 2021 6.270 6.270 6.010 6.180 110,908 -0.09(-1.44%)
Apr 27, 2021 5.900 6.380 5.800 6.270 131,315 +0.46(+7.92%)
Apr 26, 2021 5.550 5.920 5.430 5.810 114,897 +0.20(+3.57%)
Apr 23, 2021 5.540 5.640 5.454 5.610 38,200 +0.16(+2.94%)
Apr 22, 2021 5.320 5.560 5.170 5.450 47,709 +0.20(+3.81%)
Apr 21, 2021 4.980 5.250 4.950 5.250 50,417 +0.32(+6.49%)
Apr 20, 2021 5.140 5.300 4.930 4.930 122,362 -0.31(-5.92%)
Apr 19, 2021 5.010 5.300 5.010 5.240 100,082 +0.10(+1.95%)
Apr 16, 2021 5.240 5.360 5.060 5.140 63,800 -0.14(-2.65%)
Apr 15, 2021 5.550 5.550 5.180 5.280 154,487 -0.18(-3.30%)
Apr 14, 2021 5.390 5.600 5.310 5.460 63,325 +0.06(+1.11%)
Apr 13, 2021 5.490 5.508 5.300 5.400 58,413 -0.08(-1.46%)
Apr 12, 2021 5.700 5.700 5.420 5.480 102,425 -0.22(-3.86%)
Apr 09, 2021 5.590 5.750 5.540 5.700 74,800 +0.03(+0.53%)
Apr 08, 2021 5.640 5.750 5.490 5.670 95,654 +0.06(+1.07%)
Apr 07, 2021 5.567 5.800 5.460 5.610 149,289 -0.20(-3.44%)
Apr 06, 2021 5.650 5.840 5.610 5.810 143,982 +0.19(+3.38%)
Apr 05, 2021 5.570 5.700 5.520 5.620 115,799 +0.03(+0.54%)
Apr 01, 2021 5.310 5.650 5.250 5.590 122,500 +0.19(+3.52%)
Mar 31, 2021 5.260 5.440 5.200 5.400 78,797 +0.15(+2.86%)
Mar 30, 2021 5.300 5.470 5.000 5.250 247,641 -0.12(-2.23%)
Mar 29, 2021 5.230 5.580 5.110 5.370 247,386 +0.09(+1.70%)
Mar 26, 2021 5.240 5.750 5.140 5.280 339,400 +0.13(+2.52%)
Mar 25, 2021 5.000 5.310 4.900 5.150 361,871 +0.25(+5.10%)
Mar 24, 2021 5.070 5.250 4.900 4.900 202,716 -0.12(-2.39%)
Mar 23, 2021 5.320 5.410 4.970 5.020 255,481 -0.39(-7.21%)
Mar 22, 2021 6.110 6.340 5.410 5.410 1,219,092 -0.08(-1.46%)
Mar 19, 2021 5.680 5.900 5.480 5.490 169,000 -0.19(-3.35%)
Mar 18, 2021 5.950 6.250 5.600 5.680 252,669 -0.37(-6.12%)
Mar 17, 2021 5.730 6.240 5.440 6.050 146,459 +0.25(+4.31%)
Mar 16, 2021 5.920 5.980 5.700 5.800 160,678 -0.16(-2.68%)
Mar 15, 2021 6.060 6.250 5.730 5.960 975,806 +0.36(+6.43%)
Mar 12, 2021 5.520 5.670 5.420 5.600 68,600 -0.07(-1.23%)
Mar 11, 2021 5.250 5.729 5.250 5.670 89,810 +0.42(+8.00%)
Mar 10, 2021 5.220 5.300 5.110 5.250 89,966 +0.14(+2.74%)
Mar 09, 2021 5.080 5.230 5.010 5.110 94,370 +0.15(+3.02%)
Mar 08, 2021 5.080 5.230 4.900 4.960 75,965 -0.15(-2.94%)
Mar 05, 2021 4.940 5.200 4.410 5.110 279,300 +0.13(+2.61%)
Mar 04, 2021 5.310 5.490 4.900 4.980 228,433 -0.51(-9.29%)
Mar 03, 2021 5.640 5.670 5.320 5.490 134,810 -0.15(-2.66%)
Mar 02, 2021 5.690 5.860 5.610 5.640 152,169 -0.05(-0.88%)
Mar 01, 2021 5.658 5.810 5.406 5.690 264,277 +0.17(+3.08%)
Feb 26, 2021 5.750 5.890 5.320 5.520 1,666,600 -1.09(-16.49%)
Feb 25, 2021 6.620 7.050 6.530 6.610 381,069 +0.17(+2.64%)
Feb 24, 2021 6.100 6.450 6.050 6.440 229,394 +0.44(+7.33%)
Feb 23, 2021 6.210 6.540 5.720 6.000 498,268 -0.67(-10.04%)
Feb 22, 2021 7.120 7.300 6.560 6.670 306,286 -0.63(-8.63%)
Feb 19, 2021 7.020 7.350 6.950 7.300 203,700 +0.23(+3.25%)
Feb 18, 2021 7.250 7.390 6.910 7.070 284,319 -0.37(-4.97%)
Feb 17, 2021 7.010 8.210 6.850 7.440 1,634,748 +0.47(+6.74%)
Feb 16, 2021 7.030 7.350 6.880 6.970 261,512 -0.15(-2.11%)
Feb 12, 2021 7.150 7.200 6.790 7.120 177,800 +0.11(+1.57%)
Feb 11, 2021 7.360 7.550 6.950 7.010 474,633 -0.18(-2.50%)
Feb 10, 2021 7.120 7.390 6.880 7.190 365,273 +0.10(+1.41%)
Feb 09, 2021 7.050 7.110 6.800 7.090 254,071 +0.03(+0.42%)
Feb 08, 2021 7.000 7.250 6.860 7.060 458,350 +0.18(+2.62%)
Feb 05, 2021 6.700 6.970 6.510 6.880 571,800 +0.38(+5.85%)
Feb 04, 2021 6.480 6.840 6.370 6.500 647,678 +0.20(+3.17%)
Feb 03, 2021 6.500 6.530 6.180 6.300 341,730 +0.30(+5.00%)
Feb 02, 2021 6.180 8.150 5.950 6.000 2,759,642 -0.20(-3.23%)
Feb 01, 2021 5.880 6.280 5.720 6.200 373,500 +0.44(+7.64%)
Jan 29, 2021 5.720 5.812 5.430 5.760 249,400 +0.11(+1.95%)
Jan 28, 2021 5.850 6.100 5.570 5.650 429,501 -0.45(-7.38%)
Jan 27, 2021 6.950 6.950 6.000 6.100 1,121,314 -1.38(-18.45%)
Jan 26, 2021 8.920 9.100 7.000 7.480 16,462,370 +1.95(+35.26%)
Jan 25, 2021 5.900 5.900 5.200 5.530 231,300 -0.26(-4.49%)
Jan 22, 2021 5.150 5.990 5.150 5.790 363,800 +0.66(+12.87%)
Jan 21, 2021 5.580 5.600 5.010 5.130 366,462 -0.54(-9.52%)
Jan 20, 2021 5.940 7.300 5.110 5.670 3,120,695 +0.58(+11.39%)
Jan 19, 2021 4.920 5.100 4.850 5.090 78,519 +0.25(+5.17%)
Jan 15, 2021 4.990 5.090 4.830 4.840 50,000 -0.11(-2.22%)
Jan 14, 2021 4.860 5.040 4.850 4.950 49,458 +0.05(+1.02%)
Jan 13, 2021 5.020 5.090 4.755 4.900 48,562 -0.08(-1.61%)
Jan 12, 2021 5.030 5.070 4.850 4.980 61,686 +0.03(+0.61%)
Jan 11, 2021 4.950 5.150 4.900 4.950 96,448 +0.05(+1.02%)
Jan 08, 2021 4.620 4.913 4.620 4.900 92,200 +0.28(+6.06%)
Jan 07, 2021 4.470 4.730 4.470 4.620 40,788 +0.17(+3.82%)
Jan 06, 2021 4.450 4.690 4.440 4.450 52,651 +0.07(+1.60%)
Jan 05, 2021 4.320 4.490 4.270 4.380 58,710 +0.08(+1.86%)
Jan 04, 2021 4.270 4.460 4.055 4.300 84,479 +0.05(+1.18%)
Dec 31, 2020 4.250 4.250 4.250 83,251 -0.07(-1.62%)
Dec 30, 2020 4.580 4.620 4.320 4.320 83,251 -0.17(-3.79%)
Dec 29, 2020 4.720 4.720 4.315 4.490 126,730 -0.21(-4.47%)
Dec 28, 2020 4.800 4.970 4.700 4.700 69,111 -0.09(-1.88%)
Dec 24, 2020 4.820 4.990 4.760 4.790 30,700 -0.03(-0.62%)
Dec 23, 2020 5.070 5.070 4.610 4.820 231,566 -0.21(-4.17%)
Dec 22, 2020 5.220 5.300 5.030 5.030 50,782 -0.18(-3.45%)
Dec 21, 2020 5.210 5.350 5.000 5.210 99,474 +0.01(+0.19%)
Dec 18, 2020 5.370 5.470 5.200 5.200 84,800 -0.10(-1.89%)
Dec 17, 2020 5.220 5.370 5.104 5.300 64,529 +0.16(+3.11%)
Dec 16, 2020 4.970 5.230 4.940 5.140 82,727 +0.13(+2.59%)
Dec 15, 2020 4.990 5.200 4.970 5.010 29,895 +0.03(+0.60%)
Dec 14, 2020 5.000 5.400 4.900 4.980 104,733 +0.04(+0.81%)
Dec 11, 2020 5.430 5.500 4.750 4.940 186,200 -0.49(-9.02%)
Dec 10, 2020 4.190 5.500 4.180 5.430 442,950 +1.12(+25.99%)
Dec 09, 2020 4.600 4.890 4.300 4.310 81,348 -0.32(-6.91%)
Dec 08, 2020 4.720 4.800 4.500 4.630 105,894 -0.12(-2.53%)
Dec 07, 2020 5.000 5.120 4.750 4.750 65,738 -0.15(-3.06%)
Dec 04, 2020 4.950 5.030 4.818 4.900 44,600 -0.10(-2.00%)
Dec 03, 2020 4.700 5.040 4.650 5.000 75,465 +0.36(+7.76%)
Dec 02, 2020 4.980 4.990 4.570 4.640 126,651 -0.29(-5.88%)
Dec 01, 2020 5.210 5.270 4.930 4.930 106,042 -0.28(-5.42%)
Nov 30, 2020 5.300 5.508 5.110 5.212 99,325 -0.06(-1.09%)
Nov 27, 2020 5.310 5.476 5.210 5.270 45,400 -0.03(-0.57%)
Nov 25, 2020 5.300 5.380 5.110 5.300 49,400 -0.06(-1.12%)
Nov 24, 2020 5.610 5.610 5.300 5.360 51,176 -0.21(-3.77%)
Nov 23, 2020 5.320 5.690 5.220 5.570 142,787 +0.37(+7.12%)
Nov 20, 2020 5.010 5.368 4.900 5.200 99,700 +0.20(+4.00%)
Nov 19, 2020 5.000 5.120 4.890 5.000 120,376 +0.02(+0.40%)
Nov 18, 2020 5.180 5.390 4.870 4.980 144,895 -0.23(-4.41%)
Nov 17, 2020 5.150 5.230 4.970 5.210 68,930 +0.13(+2.56%)
Nov 16, 2020 5.330 5.440 5.010 5.080 88,502 -0.28(-5.22%)
Nov 13, 2020 5.580 5.580 5.250 5.360 105,600 -0.20(-3.60%)
Nov 12, 2020 5.700 5.740 5.440 5.560 57,364 -0.07(-1.24%)
Nov 11, 2020 5.600 5.880 5.390 5.630 31,611 +0.11(+1.99%)
Nov 10, 2020 5.390 5.660 5.198 5.520 76,924 +0.12(+2.22%)
Nov 09, 2020 5.800 5.980 5.400 5.400 137,593 -0.33(-5.76%)
Nov 06, 2020 5.960 6.140 5.680 5.730 125,200 -0.33(-5.45%)
Nov 05, 2020 6.130 6.260 6.050 6.060 28,244 -0.02(-0.33%)
Nov 04, 2020 6.160 6.290 6.000 6.080 40,988 -0.05(-0.82%)
Nov 03, 2020 6.220 6.220 5.920 6.130 42,164 +0.09(+1.49%)
Nov 02, 2020 6.040 6.175 5.880 6.040 42,465 +0.00(+0.00%)
Oct 30, 2020 6.270 6.300 5.870 6.040 67,400 -0.23(-3.67%)
Oct 29, 2020 6.090 6.290 6.050 6.270 37,850 +0.19(+3.12%)
Oct 28, 2020 6.180 6.240 5.950 6.080 48,688 -0.12(-1.94%)
Oct 27, 2020 6.270 6.350 6.150 6.200 29,860 -0.13(-2.05%)
Oct 26, 2020 6.250 6.410 6.200 6.330 58,295 -0.01(-0.16%)
Oct 23, 2020 6.440 6.500 6.240 6.340 86,200 -0.12(-1.86%)
Oct 22, 2020 6.360 6.500 6.240 6.460 96,445 +0.43(+7.13%)
Oct 21, 2020 6.650 6.650 5.900 6.030 257,847 -0.64(-9.60%)
Oct 20, 2020 7.620 7.920 6.600 6.670 480,069 -1.04(-13.49%)
Oct 19, 2020 9.200 10.13 7.250 7.710 2,262,502 +0.01(+0.13%)
Oct 16, 2020 7.560 7.700 7.350 7.700 86,600 +0.20(+2.67%)
Oct 15, 2020 7.480 7.800 7.250 7.500 75,552 +0.06(+0.81%)
Oct 14, 2020 7.430 7.710 7.360 7.440 73,094 +0.00(+0.00%)
Oct 13, 2020 7.490 7.540 7.320 7.440 42,727 -0.17(-2.23%)
Oct 12, 2020 7.830 7.910 7.470 7.610 58,975 -0.13(-1.68%)
Oct 09, 2020 8.010 8.010 7.610 7.740 88,400 -0.10(-1.28%)
Oct 08, 2020 8.080 8.080 7.700 7.840 98,614 -0.01(-0.13%)
Oct 07, 2020 7.820 8.150 7.820 7.850 41,144 +0.05(+0.64%)
Oct 06, 2020 8.080 8.240 7.630 7.800 135,799 -0.23(-2.86%)
Oct 05, 2020 8.120 8.310 7.930 8.030 112,205 -0.11(-1.35%)
Oct 02, 2020 7.800 8.190 7.785 8.140 86,900 +0.25(+3.17%)
Oct 01, 2020 8.030 8.050 7.750 7.890 66,693 -0.18(-2.23%)
Sep 30, 2020 8.000 8.330 7.820 8.070 120,818 -0.07(-0.86%)
Sep 29, 2020 7.820 8.400 7.690 8.140 99,889 -0.06(-0.73%)
Sep 28, 2020 8.020 8.400 7.700 8.200 177,030 +0.14(+1.74%)
Sep 25, 2020 7.500 8.290 7.282 8.060 227,400 +0.61(+8.19%)
Sep 24, 2020 7.250 7.560 7.010 7.450 78,742 -0.01(-0.13%)
Sep 23, 2020 7.470 7.750 7.280 7.460 197,088 -0.03(-0.40%)
Sep 22, 2020 7.250 7.630 7.120 7.490 122,359 +0.25(+3.45%)
Sep 21, 2020 7.630 7.750 7.240 7.240 127,759 -0.50(-6.46%)
Sep 18, 2020 7.400 7.830 7.392 7.740 169,100 +0.36(+4.88%)
Sep 17, 2020 7.560 7.720 7.110 7.380 127,153 -0.18(-2.38%)
Sep 16, 2020 7.110 7.800 7.100 7.560 155,567 +0.54(+7.69%)
Sep 15, 2020 7.340 7.800 6.880 7.020 257,486 -0.55(-7.27%)
Sep 14, 2020 7.110 7.710 7.110 7.570 270,931 +0.15(+2.02%)
Sep 11, 2020 7.950 8.220 7.300 7.420 347,900 -0.59(-7.37%)
Sep 10, 2020 7.770 8.230 7.540 8.010 315,542 +0.17(+2.17%)
Sep 09, 2020 8.750 9.010 7.600 7.840 563,414 -0.71(-8.30%)
Sep 08, 2020 8.600 8.750 8.250 8.550 263,683 -0.45(-5.00%)
Sep 04, 2020 8.180 9.460 7.950 9.000 442,900 +0.88(+10.84%)
Sep 03, 2020 8.170 8.714 7.800 8.120 181,708 -0.20(-2.40%)
Sep 02, 2020 8.500 8.750 8.040 8.320 288,309 -0.71(-7.86%)
Sep 01, 2020 8.970 9.580 7.580 9.030 699,327 -0.30(-3.22%)
Aug 31, 2020 7.980 10.15 7.800 9.330 1,795,276 +1.18(+14.48%)
Aug 28, 2020 6.100 8.500 5.980 8.150 1,542,800 +2.34(+40.28%)
Aug 27, 2020 5.960 6.250 5.730 5.810 208,360 -0.15(-2.52%)
Aug 26, 2020 6.180 6.240 5.830 5.960 148,747 -0.32(-5.10%)
Aug 25, 2020 5.600 6.300 5.580 6.280 194,569 +0.70(+12.54%)
Aug 24, 2020 6.270 6.400 5.380 5.580 411,494 -0.72(-11.43%)
Aug 21, 2020 6.770 6.990 6.270 6.300 387,200 -0.59(-8.56%)
Aug 20, 2020 7.070 7.280 6.780 6.890 241,225 -0.34(-4.70%)
Aug 19, 2020 7.190 7.250 7.070 7.230 92,351 -0.07(-0.96%)
Aug 18, 2020 7.000 7.330 6.920 7.300 247,289 +0.28(+3.99%)
Aug 17, 2020 7.000 7.360 6.920 7.020 381,585 +0.02(+0.29%)
Aug 14, 2020 7.100 7.450 6.900 7.000 321,200 -0.24(-3.31%)
Aug 13, 2020 6.800 7.390 6.800 7.240 171,566 +0.43(+6.31%)
Aug 12, 2020 8.010 8.190 6.450 6.810 758,247 -1.37(-16.75%)
Aug 11, 2020 8.570 8.570 7.820 8.180 384,652 -0.19(-2.27%)
Aug 10, 2020 7.870 8.500 7.800 8.370 333,105 +0.40(+5.02%)
Aug 07, 2020 7.440 8.030 7.080 7.970 392,900 +0.39(+5.15%)
Aug 06, 2020 7.650 8.150 7.520 7.580 546,228 -0.27(-3.44%)
Aug 05, 2020 7.040 7.970 6.950 7.850 556,008 +0.78(+11.03%)
Aug 04, 2020 6.730 7.380 6.730 7.070 395,137 +0.17(+2.46%)
Aug 03, 2020 6.420 6.910 6.240 6.900 448,204 +0.05(+0.73%)
Jul 31, 2020 8.100 8.100 6.520 6.850 2,252,700 -2.60(-27.51%)
Jul 30, 2020 15.18 19.10 8.730 9.450 45,795,724 +4.25(+81.73%)
Jul 29, 2020 5.260 5.390 5.100 5.200 50,379 -0.06(-1.14%)
Jul 28, 2020 5.280 5.540 5.250 5.260 63,395 -0.02(-0.38%)
Jul 27, 2020 5.310 5.440 5.240 5.280 73,649 +0.08(+1.54%)
Jul 24, 2020 5.330 5.380 5.140 5.200 53,400 -0.17(-3.17%)
Jul 23, 2020 5.260 5.600 5.260 5.370 138,015 +0.04(+0.75%)
Jul 22, 2020 5.610 5.640 5.220 5.330 81,828 -0.25(-4.48%)
Jul 21, 2020 5.740 5.950 5.530 5.580 160,325 -0.23(-3.96%)
Jul 20, 2020 5.250 6.000 4.910 5.810 194,078 +0.56(+10.67%)
Jul 17, 2020 5.370 5.530 4.830 5.250 75,500 -0.17(-3.14%)
Jul 16, 2020 4.930 6.130 4.820 5.420 898,902 +0.60(+12.45%)
Jul 15, 2020 4.700 4.950 4.599 4.820 136,448 +0.11(+2.34%)
Jul 14, 2020 4.560 4.730 4.480 4.710 78,611 +0.06(+1.29%)
Jul 13, 2020 4.760 4.840 4.530 4.650 148,370 -0.16(-3.33%)
Jul 10, 2020 4.820 4.975 4.710 4.810 123,400 -0.08(-1.64%)
Jul 09, 2020 4.970 5.160 4.810 4.890 104,135 -0.15(-2.98%)
Jul 08, 2020 4.920 5.067 4.850 5.040 60,146 +0.07(+1.41%)
Jul 07, 2020 4.730 5.130 4.710 4.970 60,285 +0.12(+2.47%)
Jul 06, 2020 4.950 4.970 4.750 4.850 82,848 -0.13(-2.61%)
Jul 02, 2020 4.860 5.140 4.740 4.980 248,500 +0.11(+2.26%)
Jul 01, 2020 4.800 5.060 4.620 4.870 169,140 -0.04(-0.81%)
Jun 30, 2020 4.910 5.330 4.803 4.910 115,155 +0.07(+1.45%)
Jun 29, 2020 5.100 5.150 4.720 4.840 116,783 -0.32(-6.20%)
Jun 26, 2020 5.470 5.590 5.060 5.160 138,500 -0.38(-6.86%)
Jun 25, 2020 5.460 5.750 5.450 5.540 156,496 -0.01(-0.18%)
Jun 24, 2020 5.600 5.890 5.460 5.550 179,856 -0.05(-0.89%)
Jun 23, 2020 5.600 5.930 5.560 5.600 196,150 -0.07(-1.23%)
Jun 22, 2020 5.850 6.150 5.460 5.670 314,625 -0.20(-3.41%)
Jun 19, 2020 5.850 5.930 5.710 5.870 197,500 +0.01(+0.17%)
Jun 18, 2020 5.770 6.100 5.750 5.860 254,802 -0.04(-0.68%)
Jun 17, 2020 6.120 6.430 5.830 5.900 633,835 -0.72(-10.88%)
Jun 16, 2020 5.400 6.800 5.070 6.620 3,649,398 +0.82(+14.14%)
Jun 15, 2020 6.970 10.00 5.530 5.800 55,512,880 +2.90(+100.00%)
Jun 12, 2020 3.000 3.120 2.810 2.900 28,500 +0.03(+1.05%)
Jun 11, 2020 3.170 3.210 2.760 2.870 45,174 -0.33(-10.31%)
Jun 10, 2020 3.140 3.360 3.100 3.200 62,975 +0.00(+0.00%)
Jun 09, 2020 3.200 3.299 3.030 3.200 25,709 +0.00(+0.00%)
Jun 08, 2020 3.060 3.240 3.000 3.200 17,382 +0.08(+2.56%)
Jun 05, 2020 3.260 3.260 3.010 3.120 12,700 -0.10(-3.10%)
Jun 04, 2020 3.250 3.280 2.950 3.220 34,229 -0.06(-1.83%)
Jun 03, 2020 3.400 3.400 3.200 3.280 43,337 -0.09(-2.67%)
Jun 02, 2020 3.150 3.460 3.140 3.370 72,541 +0.21(+6.53%)
Jun 01, 2020 3.127 3.206 3.062 3.163 41,527 +0.09(+3.05%)
May 29, 2020 3.190 3.500 3.000 3.070 177,800 -0.11(-3.46%)
May 28, 2020 3.080 3.250 3.009 3.180 61,340 +0.18(+6.00%)
May 27, 2020 3.050 3.050 2.990 3.000 37,816 -0.08(-2.60%)
May 26, 2020 3.050 3.130 2.950 3.080 46,704 +0.08(+2.67%)
May 22, 2020 2.930 3.000 2.800 3.000 28,500 +0.10(+3.45%)
May 21, 2020 2.880 2.940 2.790 2.900 22,663 +0.03(+1.05%)
May 20, 2020 2.870 3.060 2.760 2.870 60,361 -0.07(-2.38%)
May 19, 2020 3.080 3.080 2.915 2.940 29,685 -0.11(-3.61%)
May 18, 2020 2.890 3.150 2.700 3.050 26,545 +0.32(+11.72%)
May 15, 2020 2.720 2.854 2.600 2.730 35,900 -0.01(-0.36%)
May 14, 2020 2.600 2.771 2.460 2.740 13,040 +0.18(+7.03%)
May 13, 2020 2.890 2.890 2.555 2.560 32,314 -0.34(-11.72%)
May 12, 2020 3.120 3.120 2.880 2.900 63,921 -0.12(-3.97%)
May 11, 2020 2.750 3.100 2.660 3.020 132,017 +0.27(+9.89%)
May 08, 2020 2.450 2.800 2.450 2.748 65,500 +0.30(+12.18%)
May 07, 2020 2.470 2.590 2.450 2.450 15,617 -0.01(-0.41%)
May 06, 2020 2.530 2.610 2.350 2.460 9,414 -0.08(-3.16%)
May 05, 2020 2.380 2.600 2.350 2.540 57,659 +0.19(+8.10%)
May 04, 2020 2.290 2.440 2.200 2.350 14,537 +0.02(+0.84%)
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.