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

Osprey Bitcoin Trust (OP: OBTC )

19.90 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 18.82 18.82 18.00 18.00 14,956 -1.19(-6.20%)
Apr 29, 2024 19.60 19.60 18.96 19.19 6,856 -0.21(-1.11%)
Apr 26, 2024 19.50 19.62 19.35 19.41 1,593 -0.21(-1.10%)
Apr 25, 2024 19.34 19.70 19.33 19.62 2,132 +0.07(+0.38%)
Apr 24, 2024 19.95 20.20 19.45 19.55 10,914 -0.65(-3.24%)
Apr 23, 2024 20.13 20.74 20.13 20.20 6,646 -0.05(-0.23%)
Apr 22, 2024 19.90 20.54 19.90 20.25 6,570 +0.74(+3.78%)
Apr 19, 2024 18.50 20.05 18.50 19.51 8,387 +0.41(+2.15%)
Apr 18, 2024 18.75 19.50 18.75 19.10 6,469 +0.46(+2.44%)
Apr 17, 2024 18.85 19.30 18.11 18.64 8,411 -0.25(-1.35%)
Apr 16, 2024 19.00 19.30 18.64 18.90 8,066 -0.42(-2.19%)
Apr 15, 2024 20.20 20.50 19.00 19.32 16,622 -0.90(-4.43%)
Apr 12, 2024 21.10 21.19 19.89 20.22 15,879 -0.97(-4.58%)
Apr 11, 2024 20.90 21.20 20.80 21.19 16,118 +0.25(+1.19%)
Apr 10, 2024 20.30 21.36 20.30 20.94 7,515 +0.19(+0.92%)
Apr 09, 2024 21.11 21.48 20.75 20.75 5,520 -0.88(-4.07%)
Apr 08, 2024 21.00 21.75 20.36 21.63 13,973 +1.09(+5.31%)
Apr 05, 2024 20.55 20.60 20.35 20.54 6,765 -0.06(-0.29%)
Apr 04, 2024 20.01 20.75 20.01 20.60 21,574 +0.84(+4.25%)
Apr 03, 2024 19.78 20.98 19.62 19.76 44,988 -0.09(-0.44%)
Apr 02, 2024 20.60 20.60 19.06 19.85 21,267 -1.04(-4.99%)
Apr 01, 2024 20.65 21.26 20.15 20.89 24,876 -0.41(-1.92%)
Mar 28, 2024 20.65 21.75 20.65 21.30 26,210 +0.46(+2.21%)
Mar 27, 2024 21.05 21.25 20.64 20.84 22,263 +0.04(+0.19%)
Mar 26, 2024 21.15 21.17 20.74 20.80 17,372 -0.30(-1.42%)
Mar 25, 2024 21.00 21.50 20.00 21.10 22,605 +1.14(+5.71%)
Mar 22, 2024 19.22 19.96 18.73 19.96 32,961 +0.39(+1.99%)
Mar 21, 2024 20.16 20.16 19.25 19.57 31,328 -0.20(-1.01%)
Mar 20, 2024 19.23 19.86 18.85 19.77 33,208 +0.31(+1.59%)
Mar 19, 2024 18.80 19.71 18.65 19.46 63,143 -0.62(-3.11%)
Mar 18, 2024 20.52 21.74 19.75 20.09 37,763 -0.91(-4.36%)
Mar 15, 2024 20.50 21.50 20.21 21.00 28,969 +0.12(+0.60%)
Mar 14, 2024 21.80 21.80 20.81 20.88 33,772 -1.07(-4.88%)
Mar 13, 2024 21.76 22.10 21.48 21.95 46,653 +0.45(+2.07%)
Mar 12, 2024 21.18 21.93 20.61 21.50 35,265 -0.08(-0.37%)
Mar 11, 2024 21.26 21.95 21.02 21.58 54,274 +0.96(+4.66%)
Mar 08, 2024 19.90 20.86 18.71 20.62 63,501 +0.62(+3.10%)
Mar 07, 2024 20.12 20.26 19.87 20.00 43,626 -0.04(-0.20%)
Mar 06, 2024 19.50 20.14 19.10 20.04 101,480 +1.64(+8.91%)
Mar 05, 2024 18.28 20.42 17.30 18.40 404,122 +2.42(+15.14%)
Mar 04, 2024 15.06 16.11 15.02 15.98 88,042 +1.23(+8.34%)
Mar 01, 2024 14.38 14.75 14.28 14.75 46,611 +0.45(+3.15%)
Feb 29, 2024 13.62 14.38 13.58 14.30 57,859 +0.70(+5.15%)
Feb 28, 2024 13.50 14.43 13.46 13.60 76,482 +0.28(+2.10%)
Feb 27, 2024 12.93 13.50 12.91 13.32 47,741 +0.24(+1.83%)
Feb 26, 2024 12.23 13.20 12.23 13.08 54,601 +0.73(+5.95%)
Feb 23, 2024 12.15 12.39 12.11 12.35 12,530 +0.08(+0.62%)
Feb 22, 2024 12.11 12.40 12.06 12.27 19,383 -0.03(-0.24%)
Feb 21, 2024 12.37 12.39 12.20 12.30 7,341 -0.20(-1.60%)
Feb 20, 2024 12.63 12.76 12.07 12.50 30,876 -0.27(-2.11%)
Feb 16, 2024 12.80 12.95 12.25 12.77 29,096 -0.14(-1.12%)
Feb 15, 2024 13.18 13.34 12.80 12.91 31,119 -0.33(-2.49%)
Feb 14, 2024 12.60 13.45 12.60 13.24 46,582 +0.39(+3.07%)
Feb 13, 2024 11.50 12.99 11.35 12.85 34,242 -0.47(-3.56%)
Feb 12, 2024 13.17 13.48 13.05 13.32 68,055 +0.13(+1.02%)
Feb 09, 2024 12.97 13.50 12.75 13.19 30,527 +0.17(+1.30%)
Feb 08, 2024 12.97 13.20 12.67 13.02 22,722 +0.09(+0.70%)
Feb 07, 2024 12.51 13.09 12.51 12.93 24,782 +0.05(+0.39%)
Feb 06, 2024 12.40 12.94 12.40 12.88 11,684 +0.52(+4.21%)
Feb 05, 2024 12.95 12.95 11.69 12.36 18,567 -0.49(-3.81%)
Feb 02, 2024 12.81 12.98 12.75 12.85 16,213 -0.06(-0.46%)
Feb 01, 2024 12.85 12.95 12.81 12.91 12,899 +0.01(+0.08%)
Jan 31, 2024 12.75 13.10 12.70 12.90 23,712 -0.07(-0.54%)
Jan 30, 2024 12.85 13.00 12.59 12.97 34,961 +0.21(+1.63%)
Jan 29, 2024 12.55 12.84 12.11 12.76 39,103 +0.29(+2.35%)
Jan 26, 2024 11.52 12.60 11.52 12.47 18,718 +0.72(+6.13%)
Jan 25, 2024 11.72 12.01 11.50 11.75 14,491 +0.01(+0.09%)
Jan 24, 2024 11.26 12.00 11.26 11.74 49,868 +0.52(+4.63%)
Jan 23, 2024 11.27 11.43 10.71 11.22 18,101 -0.07(-0.62%)
Jan 22, 2024 11.47 11.59 11.22 11.29 20,926 -0.32(-2.76%)
Jan 19, 2024 11.16 11.89 11.16 11.61 45,056 +0.36(+3.20%)
Jan 18, 2024 11.00 11.57 11.00 11.25 32,870 -0.20(-1.75%)
Jan 17, 2024 11.72 11.90 11.30 11.45 61,288 -0.40(-3.38%)
Jan 16, 2024 12.60 12.60 11.50 11.85 54,319 -0.83(-6.55%)
Jan 12, 2024 12.75 13.37 12.08 12.68 59,668 -0.38(-2.91%)
Jan 11, 2024 13.25 14.00 12.83 13.06 115,481 -0.13(-0.99%)
Jan 10, 2024 12.65 13.29 12.65 13.19 17,129 +0.02(+0.15%)
Jan 09, 2024 13.44 13.44 12.60 13.17 23,145 -0.25(-1.86%)
Jan 08, 2024 11.97 13.46 11.97 13.42 72,825 +1.16(+9.46%)
Jan 05, 2024 12.85 12.86 12.25 12.26 14,873 -0.49(-3.84%)
Jan 04, 2024 12.11 12.84 12.11 12.75 42,838 +0.47(+3.87%)
Jan 03, 2024 12.72 12.83 12.02 12.28 19,229 -0.55(-4.33%)
Jan 02, 2024 12.54 13.11 11.95 12.83 39,167 +0.40(+3.22%)
Dec 29, 2023 12.48 12.48 11.93 12.43 37,481 +0.15(+1.22%)
Dec 28, 2023 12.39 12.50 12.21 12.28 23,748 -0.11(-0.89%)
Dec 27, 2023 12.17 12.74 11.86 12.39 22,438 -0.16(-1.27%)
Dec 26, 2023 12.73 12.88 12.01 12.55 10,052 -0.35(-2.72%)
Dec 22, 2023 12.65 12.90 12.50 12.90 56,747 +0.30(+2.38%)
Dec 21, 2023 12.58 12.69 12.51 12.60 5,839 +0.02(+0.16%)
Dec 20, 2023 12.30 12.70 12.30 12.58 41,279 +0.29(+2.36%)
Dec 19, 2023 11.78 12.31 11.78 12.29 15,263 +0.26(+2.16%)
Dec 18, 2023 12.03 12.06 11.51 12.03 16,961 -0.03(-0.25%)
Dec 15, 2023 12.01 12.06 11.53 12.06 8,007 -0.43(-3.44%)
Dec 14, 2023 12.20 12.49 12.03 12.49 7,862 +0.12(+0.97%)
Dec 13, 2023 11.88 12.37 11.78 12.37 13,246 +0.59(+5.01%)
Dec 12, 2023 11.81 11.93 11.68 11.78 7,483 +0.03(+0.26%)
Dec 11, 2023 12.50 12.50 11.53 11.75 24,241 -0.78(-6.23%)
Dec 08, 2023 12.35 12.69 12.24 12.53 17,814 +0.21(+1.70%)
Dec 07, 2023 12.71 12.71 11.33 12.32 31,599 -0.28(-2.22%)
Dec 06, 2023 13.20 13.20 12.55 12.60 49,887 -0.19(-1.49%)
Dec 05, 2023 12.50 12.80 12.39 12.79 87,453 +0.30(+2.40%)
Dec 04, 2023 12.10 12.59 12.10 12.49 23,562 +0.40(+3.31%)
Dec 01, 2023 11.48 12.09 11.48 12.09 13,143 +0.61(+5.31%)
Nov 30, 2023 11.31 11.50 11.31 11.48 9,354 +0.17(+1.50%)
Nov 29, 2023 11.91 11.91 11.31 11.31 27,740 -0.62(-5.20%)
Nov 28, 2023 11.65 12.12 11.40 11.93 7,738 +0.50(+4.37%)
Nov 27, 2023 12.11 12.11 11.30 11.43 16,246 -0.68(-5.65%)
Nov 24, 2023 11.68 12.48 11.68 12.11 27,043 +0.45(+3.90%)
Nov 22, 2023 11.00 11.80 11.00 11.66 58,805 +0.66(+5.99%)
Nov 21, 2023 11.36 11.36 11.00 11.00 21,790 -0.36(-3.17%)
Nov 20, 2023 11.25 11.41 11.00 11.36 7,640 +0.16(+1.43%)
Nov 17, 2023 11.04 11.20 11.00 11.20 4,662 +0.19(+1.73%)
Nov 16, 2023 11.03 11.38 11.00 11.01 17,074 -0.05(-0.45%)
Nov 15, 2023 11.04 11.52 11.04 11.06 31,051 +0.05(+0.47%)
Nov 14, 2023 11.08 11.27 10.75 11.01 47,853 -0.07(-0.65%)
Nov 13, 2023 11.50 11.50 11.07 11.08 12,030 -0.28(-2.48%)
Nov 10, 2023 11.25 11.50 11.13 11.36 12,473 +0.16(+1.45%)
Nov 09, 2023 11.40 12.00 11.12 11.20 43,862 +0.09(+0.81%)
Nov 08, 2023 10.75 11.12 9.910 11.11 114,057 +0.34(+3.16%)
Nov 07, 2023 9.740 10.78 9.650 10.77 116,272 +0.73(+7.27%)
Nov 06, 2023 9.410 10.88 9.320 10.04 127,153 +0.72(+7.73%)
Nov 03, 2023 9.290 9.420 9.260 9.320 8,298 +0.04(+0.41%)
Nov 02, 2023 9.330 9.330 8.720 9.282 18,834 +0.05(+0.56%)
Nov 01, 2023 9.180 9.230 9.100 9.230 6,947 +0.08(+0.87%)
Oct 31, 2023 9.155 9.190 9.060 9.150 4,091 +0.12(+1.39%)
Oct 30, 2023 9.100 9.390 9.000 9.025 19,613 +0.04(+0.39%)
Oct 27, 2023 8.900 9.070 8.830 8.990 11,527 -0.07(-0.77%)
Oct 26, 2023 9.000 9.110 7.782 9.060 32,903 -0.09(-0.98%)
Oct 25, 2023 9.100 9.740 9.100 9.150 12,821 -0.06(-0.65%)
Oct 24, 2023 8.500 9.750 8.492 9.210 46,801 +0.91(+10.96%)
Oct 23, 2023 8.030 8.500 8.030 8.300 19,982 +0.21(+2.60%)
Oct 20, 2023 7.700 8.360 7.700 8.090 21,962 +0.32(+4.17%)
Oct 19, 2023 7.250 7.790 7.250 7.766 15,657 +0.31(+4.12%)
Oct 18, 2023 7.475 7.640 7.040 7.459 3,661 -0.01(-0.15%)
Oct 17, 2023 7.450 7.630 7.440 7.470 13,378 +0.02(+0.27%)
Oct 16, 2023 7.000 7.570 7.250 7.450 15,351 +0.25(+3.47%)
Oct 13, 2023 7.060 7.200 7.060 7.200 956 +0.15(+2.07%)
Oct 12, 2023 6.970 7.054 6.970 7.054 1,270 +0.09(+1.35%)
Oct 11, 2023 7.200 7.230 6.960 6.960 3,965 -0.28(-3.87%)
Oct 10, 2023 7.010 7.360 7.010 7.240 757 +0.09(+1.23%)
Oct 09, 2023 7.250 7.360 7.030 7.152 2,228 -0.21(-2.83%)
Oct 06, 2023 7.130 7.360 7.130 7.360 8,420 +0.23(+3.23%)
Oct 05, 2023 7.180 7.250 7.040 7.130 13,915 +0.12(+1.71%)
Oct 04, 2023 6.960 7.140 6.960 7.010 14,833 +0.06(+0.86%)
Oct 03, 2023 6.930 7.095 6.900 6.950 11,412 -0.06(-0.86%)
Oct 02, 2023 7.130 7.300 7.010 7.010 3,699 -0.03(-0.43%)
Sep 29, 2023 7.050 7.050 7.040 7.040 905 -0.05(-0.71%)
Sep 28, 2023 6.830 7.100 6.830 7.090 1,805 -0.01(-0.14%)
Sep 27, 2023 6.820 7.100 6.760 7.100 3,920 +0.28(+4.18%)
Sep 26, 2023 6.890 6.890 6.815 6.815 9,627 -0.17(-2.50%)
Sep 25, 2023 6.880 6.990 6.880 6.990 9,315 -0.08(-1.13%)
Sep 22, 2023 7.060 7.100 6.924 7.070 3,468 +0.01(+0.14%)
Sep 21, 2023 7.050 7.340 7.050 7.060 4,058 -0.24(-3.29%)
Sep 20, 2023 7.160 7.340 7.160 7.300 716 +0.14(+1.96%)
Sep 19, 2023 7.090 7.160 7.090 7.160 3,201 -0.01(-0.21%)
Sep 18, 2023 7.250 7.410 7.175 7.175 801 -0.02(-0.32%)
Sep 15, 2023 7.225 7.250 7.045 7.198 5,959 -0.10(-1.40%)
Sep 14, 2023 6.880 7.300 6.880 7.300 8,731 +0.30(+4.29%)
Sep 13, 2023 7.240 7.240 6.910 7.000 3,139 -0.23(-3.18%)
Sep 12, 2023 7.100 7.230 7.100 7.230 5,655 +0.33(+4.78%)
Sep 11, 2023 7.000 7.000 6.880 6.900 2,400 -0.19(-2.68%)
Sep 08, 2023 7.000 7.090 6.890 7.090 2,868 +0.10(+1.43%)
Sep 07, 2023 6.780 6.990 6.780 6.990 1,113 +0.11(+1.53%)
Sep 06, 2023 6.900 6.935 6.885 6.885 1,579 -0.00(-0.07%)
Sep 05, 2023 6.710 6.890 6.710 6.890 1,263 +0.08(+1.17%)
Sep 01, 2023 7.024 7.024 6.810 6.810 5,053 -0.23(-3.27%)
Aug 31, 2023 7.210 7.300 6.960 7.040 6,294 -0.13(-1.81%)
Aug 30, 2023 7.305 7.305 7.110 7.170 7,130 -0.13(-1.78%)
Aug 29, 2023 6.710 7.700 6.500 7.300 44,706 +1.00(+15.87%)
Aug 28, 2023 6.260 6.490 6.150 6.300 6,286 -0.10(-1.56%)
Aug 25, 2023 6.312 6.540 6.312 6.400 2,116 -0.06(-0.93%)
Aug 24, 2023 6.550 6.550 6.370 6.460 12,884 -0.01(-0.15%)
Aug 23, 2023 6.240 6.540 6.150 6.470 13,564 +0.16(+2.54%)
Aug 22, 2023 6.520 6.520 6.220 6.310 7,279 -0.15(-2.32%)
Aug 21, 2023 6.415 6.500 6.310 6.460 3,915 +0.19(+3.03%)
Aug 18, 2023 6.500 6.790 6.250 6.270 31,360 -0.41(-6.14%)
Aug 17, 2023 6.800 6.900 6.680 6.680 11,742 -0.12(-1.76%)
Aug 16, 2023 7.290 7.290 6.800 6.800 3,116 -0.25(-3.55%)
Aug 15, 2023 7.050 7.095 7.050 7.050 2,370 +0.09(+1.29%)
Aug 14, 2023 7.100 7.360 6.800 6.960 32,793 -0.34(-4.66%)
Aug 11, 2023 7.138 7.300 7.082 7.300 5,506 +0.20(+2.82%)
Aug 10, 2023 7.180 7.210 7.100 7.100 2,404 -0.10(-1.39%)
Aug 09, 2023 7.270 7.350 7.070 7.200 8,617 -0.09(-1.23%)
Aug 08, 2023 7.010 7.290 7.000 7.290 9,365 +0.26(+3.70%)
Aug 07, 2023 7.000 7.053 6.840 7.030 13,267 -0.10(-1.40%)
Aug 04, 2023 7.110 7.200 7.110 7.130 1,298 -0.07(-1.01%)
Aug 03, 2023 7.020 7.310 7.020 7.203 10,334 +0.18(+2.61%)
Aug 02, 2023 7.110 7.110 6.880 7.020 14,407 -0.09(-1.27%)
Aug 01, 2023 7.070 7.260 7.000 7.110 2,868 -0.01(-0.14%)
Jul 31, 2023 7.100 7.330 7.100 7.120 2,760 -0.01(-0.14%)
Jul 28, 2023 7.110 7.260 7.080 7.130 13,905 +0.03(+0.42%)
Jul 27, 2023 7.180 7.180 7.090 7.100 3,024 -0.09(-1.25%)
Jul 26, 2023 7.000 7.202 7.000 7.190 4,058 -0.01(-0.14%)
Jul 25, 2023 7.240 7.268 7.150 7.200 15,439 -0.04(-0.55%)
Jul 24, 2023 7.200 7.260 6.880 7.240 3,207 -0.06(-0.82%)
Jul 21, 2023 7.388 7.388 7.230 7.300 9,528 -0.08(-1.08%)
Jul 20, 2023 7.250 7.380 7.200 7.380 2,498 -0.07(-0.94%)
Jul 19, 2023 7.418 7.490 7.350 7.450 8,643 +0.10(+1.36%)
Jul 18, 2023 7.390 7.400 7.070 7.350 12,212 -0.04(-0.54%)
Jul 17, 2023 7.368 7.540 7.350 7.390 14,641 -0.05(-0.67%)
Jul 14, 2023 7.870 7.870 7.340 7.440 17,750 -0.35(-4.49%)
Jul 13, 2023 7.428 7.800 7.428 7.790 19,770 +0.54(+7.37%)
Jul 12, 2023 7.250 7.550 7.250 7.255 32,035 -0.00(-0.07%)
Jul 11, 2023 7.180 7.280 7.000 7.260 23,430 +0.05(+0.69%)
Jul 10, 2023 7.180 7.210 6.830 7.210 11,181 +0.07(+0.98%)
Jul 07, 2023 7.043 7.250 7.043 7.140 13,896 +0.16(+2.29%)
Jul 06, 2023 7.232 7.287 6.870 6.980 65,248 -0.24(-3.32%)
Jul 05, 2023 7.100 7.580 6.955 7.220 40,893 +0.05(+0.70%)
Jul 03, 2023 7.120 7.230 6.780 7.170 28,100 +0.15(+2.14%)
Jun 30, 2023 6.970 7.140 6.772 7.020 40,867 +0.27(+4.00%)
Jun 29, 2023 6.910 7.220 6.750 6.750 63,282 -0.15(-2.17%)
Jun 28, 2023 6.860 7.000 6.760 6.900 12,872 -0.10(-1.43%)
Jun 27, 2023 6.610 7.140 6.610 7.000 41,360 +0.39(+5.90%)
Jun 26, 2023 7.050 7.050 6.550 6.610 35,262 -0.41(-5.84%)
Jun 23, 2023 6.720 7.250 6.610 7.020 68,180 +0.30(+4.46%)
Jun 22, 2023 6.710 6.720 6.575 6.720 16,307 +0.06(+0.90%)
Jun 21, 2023 6.360 6.810 6.360 6.660 28,002 +0.41(+6.56%)
Jun 20, 2023 5.200 6.290 5.170 6.250 164,320 +1.05(+20.19%)
Jun 16, 2023 5.000 5.200 4.942 5.200 33,192 +0.21(+4.10%)
Jun 15, 2023 4.950 5.090 4.950 4.995 8,104 -0.12(-2.25%)
Jun 14, 2023 5.080 5.110 4.910 5.110 3,087 +0.11(+2.10%)
Jun 13, 2023 5.100 5.200 5.005 5.005 7,991 +0.02(+0.50%)
Jun 12, 2023 5.010 5.050 4.860 4.980 27,701 -0.10(-1.97%)
Jun 09, 2023 5.150 5.180 5.060 5.080 8,548 -0.07(-1.36%)
Jun 08, 2023 5.100 5.200 5.100 5.150 3,885 +0.09(+1.78%)
Jun 07, 2023 5.200 5.200 5.050 5.060 21,918 -0.14(-2.69%)
Jun 06, 2023 5.260 5.730 5.130 5.200 54,548 -0.24(-4.41%)
Jun 05, 2023 5.750 5.750 5.050 5.440 15,428 -0.31(-5.39%)
Jun 02, 2023 5.750 5.880 5.625 5.750 14,659 -0.08(-1.37%)
Jun 01, 2023 5.800 5.880 5.654 5.830 13,257 +0.02(+0.34%)
May 31, 2023 5.980 5.980 5.620 5.810 8,453 -0.11(-1.88%)
May 30, 2023 5.940 6.000 5.882 5.922 5,809 +0.21(+3.64%)
May 26, 2023 5.680 5.940 5.680 5.714 3,709 +0.06(+1.12%)
May 25, 2023 5.900 5.900 5.650 5.650 3,450 -0.09(-1.52%)
May 24, 2023 5.870 5.880 5.550 5.737 11,874 -0.26(-4.38%)
May 23, 2023 5.870 6.120 5.870 6.000 4,064 +0.08(+1.27%)
May 22, 2023 5.900 5.925 5.880 5.925 2,386 +0.03(+0.56%)
May 19, 2023 6.040 6.040 5.870 5.892 4,015 -0.13(-2.23%)
May 18, 2023 5.920 6.130 5.890 6.027 8,284 -0.05(-0.80%)
May 17, 2023 5.830 6.140 5.830 6.075 12,637 +0.25(+4.20%)
May 16, 2023 5.950 5.950 5.830 5.830 4,662 -0.30(-4.89%)
May 15, 2023 5.710 6.140 5.710 6.130 5,924 +0.38(+6.61%)
May 12, 2023 5.800 5.826 5.750 5.750 5,138 -0.13(-2.17%)
May 11, 2023 6.030 6.040 5.800 5.878 10,761 -0.22(-3.65%)
May 10, 2023 6.190 6.210 5.890 6.100 6,456 +0.09(+1.50%)
May 09, 2023 6.030 6.150 5.980 6.010 3,885 -0.04(-0.66%)
May 08, 2023 6.250 6.250 6.000 6.050 11,477 -0.40(-6.20%)
May 05, 2023 6.300 6.500 6.300 6.450 12,660 +0.14(+2.22%)
May 04, 2023 6.362 6.390 6.310 6.310 919 +0.02(+0.32%)
May 03, 2023 6.250 6.760 6.250 6.290 5,917 -0.11(-1.72%)
May 02, 2023 6.100 6.400 6.010 6.400 15,977 +0.37(+6.17%)
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.