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

Sharing Services Global Corp (OP: SHRG )

0.0021 +0.0006 (+40.00%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 10, 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 (%)
Dec 31, 2020 0.2301 0.2301 0.2301 45,771 +0.00(+0.09%)
Dec 30, 2020 0.2300 0.2300 0.2101 0.2299 45,771 -0.01(-3.44%)
Dec 29, 2020 0.2200 0.2498 0.2200 0.2381 80,255 +0.01(+3.03%)
Dec 28, 2020 0.2510 0.2529 0.2200 0.2311 106,966 +0.00(+1.58%)
Dec 24, 2020 0.2445 0.2510 0.2130 0.2275 79,500 -0.01(-3.56%)
Dec 23, 2020 0.2185 0.2540 0.2160 0.2359 135,319 -0.02(-6.76%)
Dec 22, 2020 0.2250 0.2550 0.2050 0.2530 257,161 +0.04(+17.18%)
Dec 21, 2020 0.2100 0.2299 0.2010 0.2159 74,371 +0.00(+0.56%)
Dec 18, 2020 0.2020 0.2199 0.1910 0.2147 395,100 -0.01(-6.20%)
Dec 17, 2020 0.2200 0.2570 0.2120 0.2289 275,614 -0.01(-3.34%)
Dec 16, 2020 0.2225 0.2400 0.2201 0.2368 123,820 +0.01(+2.96%)
Dec 15, 2020 0.2500 0.2500 0.2195 0.2300 217,909 -0.02(-6.88%)
Dec 14, 2020 0.2621 0.2640 0.2370 0.2470 98,250 -0.02(-5.80%)
Dec 11, 2020 0.2640 0.2640 0.2150 0.2622 57,500 +0.00(+0.85%)
Dec 10, 2020 0.2233 0.2640 0.2110 0.2600 239,037 +0.02(+8.38%)
Dec 09, 2020 0.2405 0.2450 0.2110 0.2399 139,838 -0.01(-2.08%)
Dec 08, 2020 0.2399 0.2497 0.2353 0.2450 34,612 +0.00(+1.07%)
Dec 07, 2020 0.2499 0.2499 0.2110 0.2424 71,696 +0.00(+1.00%)
Dec 04, 2020 0.2290 0.2500 0.2080 0.2400 41,400 +0.01(+4.35%)
Dec 03, 2020 0.2115 0.2399 0.2115 0.2300 82,831 -0.01(-4.13%)
Dec 02, 2020 0.2390 0.2399 0.2247 0.2399 25,169 +0.00(+0.38%)
Dec 01, 2020 0.2390 0.2390 0.2120 0.2390 41,434 +0.00(+0.00%)
Nov 30, 2020 0.2100 0.2470 0.2010 0.2390 88,964 +0.01(+3.91%)
Nov 27, 2020 0.2040 0.2400 0.2040 0.2300 35,500 -0.01(-4.17%)
Nov 25, 2020 0.2450 0.2499 0.2200 0.2400 101,100 +0.01(+2.13%)
Nov 24, 2020 0.2482 0.2599 0.2010 0.2350 202,918 -0.01(-5.32%)
Nov 23, 2020 0.2001 0.2500 0.2001 0.2482 174,001 +0.03(+12.82%)
Nov 20, 2020 0.2500 0.2500 0.2200 0.2200 139,500 -0.02(-6.58%)
Nov 19, 2020 0.2035 0.2500 0.2035 0.2355 175,283 +0.02(+10.82%)
Nov 18, 2020 0.1975 0.2390 0.1620 0.2125 241,890 +0.02(+11.84%)
Nov 17, 2020 0.1820 0.2000 0.1700 0.1900 145,944 +0.00(+0.05%)
Nov 16, 2020 0.2120 0.2120 0.1749 0.1899 145,602 -0.04(-16.01%)
Nov 13, 2020 0.2200 0.2261 0.2101 0.2261 11,600 -0.00(-0.62%)
Nov 12, 2020 0.2100 0.2281 0.2100 0.2275 23,500 -0.00(-0.66%)
Nov 11, 2020 0.2145 0.2290 0.2071 0.2290 40,730 +0.02(+10.10%)
Nov 10, 2020 0.2200 0.2200 0.1755 0.2080 97,373 -0.01(-5.45%)
Nov 09, 2020 0.1975 0.2290 0.1730 0.2200 30,893 +0.01(+4.76%)
Nov 06, 2020 0.2075 0.2150 0.2000 0.2100 50,400 -0.01(-2.33%)
Nov 05, 2020 0.2150 0.2150 0.1975 0.2150 59,464 +0.01(+2.87%)
Nov 04, 2020 0.2000 0.2290 0.2000 0.2090 33,270 -0.00(-0.48%)
Nov 03, 2020 0.1951 0.2366 0.1901 0.2100 91,478 +0.01(+2.44%)
Nov 02, 2020 0.1950 0.2050 0.1950 0.2050 12,658 +0.01(+5.13%)
Oct 30, 2020 0.2050 0.2050 0.1901 0.1950 100,100 +0.00(+0.05%)
Oct 29, 2020 0.1970 0.2300 0.1902 0.1949 143,397 -0.00(-0.56%)
Oct 28, 2020 0.2000 0.2033 0.1860 0.1960 223,839 -0.00(-2.00%)
Oct 27, 2020 0.2440 0.2440 0.1700 0.2000 419,886 -0.03(-12.28%)
Oct 26, 2020 0.2523 0.2523 0.2110 0.2280 77,064 -0.02(-8.80%)
Oct 23, 2020 0.2500 0.2530 0.2411 0.2500 25,100 -0.00(-1.73%)
Oct 22, 2020 0.2376 0.2550 0.2376 0.2544 159,340 +0.01(+4.69%)
Oct 21, 2020 0.2334 0.2445 0.2200 0.2430 175,393 -0.02(-6.32%)
Oct 20, 2020 0.2650 0.2650 0.2448 0.2594 114,107 -0.00(-0.23%)
Oct 19, 2020 0.2600 0.2700 0.2455 0.2600 150,589 +0.00(+0.00%)
Oct 16, 2020 0.2600 0.2600 0.2530 0.2600 53,200 +0.01(+2.77%)
Oct 15, 2020 0.2415 0.2599 0.2400 0.2530 68,106 -0.00(-1.90%)
Oct 14, 2020 0.2400 0.2800 0.2320 0.2579 109,291 +0.01(+5.27%)
Oct 13, 2020 0.2400 0.2450 0.2170 0.2450 118,330 +0.01(+2.08%)
Oct 12, 2020 0.2490 0.2499 0.2260 0.2400 106,410 -0.01(-4.00%)
Oct 09, 2020 0.2340 0.2500 0.2155 0.2500 115,200 +0.03(+13.64%)
Oct 08, 2020 0.2500 0.2500 0.2130 0.2200 132,742 -0.01(-6.14%)
Oct 07, 2020 0.2400 0.2500 0.2250 0.2344 81,947 -0.01(-2.33%)
Oct 06, 2020 0.2255 0.2500 0.2255 0.2400 65,870 -0.01(-2.95%)
Oct 05, 2020 0.2388 0.2500 0.2234 0.2473 30,020 -0.00(-1.08%)
Oct 02, 2020 0.2364 0.2560 0.2300 0.2500 53,600 +0.00(+0.08%)
Oct 01, 2020 0.2530 0.2530 0.2350 0.2498 40,156 -0.00(-0.08%)
Sep 30, 2020 0.2150 0.2600 0.1930 0.2500 96,501 +0.04(+17.92%)
Sep 29, 2020 0.2800 0.2899 0.1850 0.2120 385,988 -0.07(-24.96%)
Sep 28, 2020 0.2900 0.2900 0.2700 0.2825 39,142 +0.01(+4.63%)
Sep 25, 2020 0.2950 0.2950 0.2515 0.2700 114,700 -0.02(-8.47%)
Sep 24, 2020 0.1751 0.3100 0.1600 0.2950 699,821 +0.12(+68.48%)
Sep 23, 2020 0.1960 0.2035 0.1700 0.1751 419,501 -0.02(-10.11%)
Sep 22, 2020 0.2760 0.2770 0.1500 0.1948 1,568,532 -0.08(-27.85%)
Sep 21, 2020 0.3010 0.3300 0.2400 0.2700 182,072 -0.04(-12.90%)
Sep 18, 2020 0.2980 0.3200 0.2980 0.3100 277,500 +0.03(+12.32%)
Sep 17, 2020 0.3073 0.3073 0.2355 0.2760 478,492 -0.04(-12.24%)
Sep 16, 2020 0.3800 0.4100 0.2600 0.3145 742,017 -0.07(-18.31%)
Sep 15, 2020 0.3500 0.4195 0.3438 0.3850 100,613 +0.04(+10.00%)
Sep 14, 2020 0.4160 0.4180 0.3382 0.3500 362,905 -0.07(-15.87%)
Sep 11, 2020 0.4700 0.4700 0.4140 0.4160 27,500 -0.03(-7.56%)
Sep 10, 2020 0.4120 0.4700 0.4120 0.4500 25,975 -0.01(-2.17%)
Sep 09, 2020 0.4245 0.4600 0.4033 0.4600 113,527 +0.03(+5.89%)
Sep 08, 2020 0.4415 0.4780 0.3800 0.4344 101,108 +0.02(+4.93%)
Sep 04, 2020 0.3900 0.4900 0.3800 0.4140 171,400 +0.02(+6.15%)
Sep 03, 2020 0.4000 0.4085 0.3850 0.3900 128,568 -0.02(-4.18%)
Sep 02, 2020 0.4000 0.4139 0.3800 0.4070 265,841 -0.00(-0.49%)
Sep 01, 2020 0.4800 0.4800 0.3800 0.4090 498,960 -0.06(-12.61%)
Aug 31, 2020 0.5525 0.5580 0.3900 0.4680 419,208 -0.10(-17.89%)
Aug 28, 2020 0.5890 0.6250 0.5100 0.5700 299,000 +0.02(+3.64%)
Aug 27, 2020 0.5000 0.5600 0.4615 0.5500 213,790 +0.05(+10.11%)
Aug 26, 2020 0.4325 0.5300 0.4325 0.4995 85,662 +0.01(+1.94%)
Aug 25, 2020 0.4760 0.5000 0.4500 0.4900 86,725 +0.05(+12.64%)
Aug 24, 2020 0.4995 0.5100 0.4260 0.4350 113,545 -0.06(-12.97%)
Aug 21, 2020 0.4443 0.5390 0.3800 0.4998 256,300 +0.08(+19.28%)
Aug 20, 2020 0.5250 0.5250 0.4000 0.4190 371,806 -0.07(-14.05%)
Aug 19, 2020 0.5195 0.5290 0.4500 0.4875 190,281 +0.02(+3.72%)
Aug 18, 2020 0.5995 0.5995 0.3300 0.4700 1,111,032 -0.10(-17.25%)
Aug 17, 2020 0.6200 0.6700 0.5650 0.5680 566,442 -0.07(-11.25%)
Aug 14, 2020 0.7200 0.7200 0.6110 0.6400 315,400 -0.06(-8.57%)
Aug 13, 2020 0.6650 0.7250 0.6200 0.7000 400,132 +0.04(+6.06%)
Aug 12, 2020 0.6850 0.7000 0.6000 0.6600 264,061 +0.02(+3.13%)
Aug 11, 2020 0.6900 0.6900 0.5900 0.6400 134,677 -0.01(-1.54%)
Aug 10, 2020 0.6400 0.6900 0.5800 0.6500 265,900 +0.02(+2.36%)
Aug 07, 2020 0.6400 0.6400 0.4900 0.6350 899,700 +0.04(+5.83%)
Aug 06, 2020 0.6850 0.7150 0.4751 0.6000 1,044,130 -0.09(-12.41%)
Aug 05, 2020 0.5900 0.7300 0.5400 0.6850 930,143 +0.11(+19.23%)
Aug 04, 2020 0.4103 0.6900 0.4100 0.5745 1,569,979 +0.16(+40.02%)
Aug 03, 2020 0.4000 0.4500 0.3511 0.4103 1,016,488 +0.04(+11.56%)
Jul 31, 2020 0.2825 0.4255 0.2800 0.3678 939,100 +0.10(+36.22%)
Jul 30, 2020 0.2350 0.3200 0.2110 0.2700 1,401,783 +0.03(+10.66%)
Jul 29, 2020 0.2056 0.2600 0.2000 0.2440 229,249 +0.02(+7.96%)
Jul 28, 2020 0.2500 0.2500 0.2169 0.2260 85,907 -0.02(-9.56%)
Jul 27, 2020 0.2170 0.2800 0.2120 0.2499 351,322 +0.04(+17.88%)
Jul 24, 2020 0.1890 0.2485 0.1700 0.2120 616,200 +0.04(+19.77%)
Jul 23, 2020 0.1900 0.1900 0.1656 0.1770 36,545 -0.00(-2.05%)
Jul 22, 2020 0.1900 0.1900 0.1600 0.1807 226,292 -0.01(-4.89%)
Jul 21, 2020 0.1940 0.1950 0.1680 0.1900 103,963 +0.01(+5.56%)
Jul 20, 2020 0.1900 0.1950 0.1320 0.1800 396,407 -0.01(-5.26%)
Jul 17, 2020 0.2050 0.2050 0.1800 0.1900 41,100 +0.00(+0.00%)
Jul 16, 2020 0.1760 0.2150 0.1760 0.1900 68,839 +0.01(+5.56%)
Jul 15, 2020 0.1700 0.1900 0.1650 0.1800 207,593 +0.01(+6.64%)
Jul 14, 2020 0.1700 0.1750 0.1510 0.1688 168,269 -0.02(-8.76%)
Jul 13, 2020 0.2000 0.2075 0.1700 0.1850 312,503 -0.02(-11.65%)
Jul 10, 2020 0.2360 0.2360 0.1738 0.2094 247,100 -0.02(-9.74%)
Jul 09, 2020 0.1870 0.2490 0.1695 0.2320 1,006,793 +0.05(+25.41%)
Jul 08, 2020 0.1790 0.1990 0.1450 0.1850 754,467 +0.01(+3.35%)
Jul 07, 2020 0.1620 0.2000 0.1444 0.1790 599,976 +0.05(+35.91%)
Jul 06, 2020 0.0870 0.1973 0.0861 0.1317 865,574 +0.03(+31.70%)
Jul 02, 2020 0.0951 0.1000 0.0860 0.1000 103,200 +0.01(+5.26%)
Jul 01, 2020 0.0950 0.0999 0.0900 0.0950 31,000 +0.01(+5.56%)
Jun 30, 2020 0.0850 0.0989 0.0850 0.0900 224,890 +0.00(+5.88%)
Jun 29, 2020 0.0935 0.0999 0.0800 0.0850 132,250 +0.01(+13.33%)
Jun 26, 2020 0.0802 0.0802 0.0750 0.0750 465,000 -0.02(-21.88%)
Jun 25, 2020 0.0976 0.0976 0.0871 0.0960 10,900 +0.01(+12.94%)
Jun 24, 2020 0.1030 0.1030 0.0850 0.0850 102,062 +0.00(+6.12%)
Jun 23, 2020 0.0868 0.0868 0.0800 0.0801 157,500 -0.02(-21.47%)
Jun 22, 2020 0.1040 0.1040 0.0800 0.1020 147,199 +0.01(+13.33%)
Jun 19, 2020 0.0800 0.1050 0.0800 0.0900 14,600 +0.00(+0.00%)
Jun 16, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 15, 2020 0.0900 0.0900 0.0850 0.0850 11,066 +0.00(+3.03%)
Jun 12, 2020 0.0825 0.0825 0.0825 0.0825 500 -0.00(-2.83%)
Jun 11, 2020 0.1000 0.1000 0.0849 0.0849 11,820 -0.01(-5.67%)
Jun 10, 2020 0.0850 0.1080 0.0800 0.0900 110,884 +0.00(+5.88%)
Jun 09, 2020 0.0800 0.0850 0.0750 0.0850 77,645 +0.01(+10.25%)
Jun 08, 2020 0.0820 0.0820 0.0771 0.0771 17,300 -0.00(-3.62%)
Jun 05, 2020 0.0730 0.0800 0.0730 0.0800 7,300 +0.01(+9.59%)
Jun 04, 2020 0.0799 0.0800 0.0650 0.0730 462,172 +0.01(+12.31%)
Jun 03, 2020 0.0700 0.0800 0.0550 0.0650 130,324 -0.01(-18.75%)
Jun 02, 2020 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+12.68%)
May 29, 2020 0.0684 0.0710 0.0684 0.0710 115,600 -0.00(-5.33%)
May 28, 2020 0.0812 0.0840 0.0750 0.0750 77,001 +0.00(+7.14%)
May 27, 2020 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
May 26, 2020 0.0700 0.0767 0.0700 0.0700 21,057 +0.00(+0.00%)
May 22, 2020 0.0706 0.0706 0.0700 0.0700 10,300 -0.00(-6.67%)
May 21, 2020 0.0750 0.0849 0.0717 0.0750 63,600 -0.01(-9.09%)
May 20, 2020 0.0848 0.0849 0.0825 0.0825 17,000 -0.00(-2.71%)
May 19, 2020 0.0774 0.0848 0.0774 0.0848 8,500 +0.02(+30.46%)
May 18, 2020 0.0684 0.0750 0.0650 0.0650 26,450 -0.00(-4.27%)
May 15, 2020 0.0665 0.0823 0.0600 0.0679 60,200 +0.03(+61.67%)
May 14, 2020 0.0800 0.0848 0.0420 0.0420 95,849 -0.03(-44.00%)
May 13, 2020 0.0800 0.0800 0.0750 0.0750 37,223 -0.01(-11.76%)
May 12, 2020 0.0825 0.0850 0.0825 0.0850 9,000 +0.00(+3.03%)
May 11, 2020 0.0825 0.0850 0.0825 0.0825 9,501 +0.00(+0.00%)
May 08, 2020 0.0800 0.0825 0.0800 0.0825 15,000 +0.00(+3.13%)
May 07, 2020 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+3.90%)
May 06, 2020 0.0760 0.0770 0.0750 0.0770 43,500 +0.00(+2.67%)
May 05, 2020 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-10.71%)
May 04, 2020 0.0845 0.0845 0.0800 0.0840 75,506 +0.01(+7.01%)
May 01, 2020 0.0800 0.0850 0.0750 0.0785 73,600 -0.00(-1.88%)
Apr 30, 2020 0.0850 0.0850 0.0800 0.0800 10,300 -0.01(-9.09%)
Apr 29, 2020 0.0889 0.0889 0.0820 0.0880 33,500 +0.00(+0.11%)
Apr 28, 2020 0.0897 0.0897 0.0750 0.0879 28,351 +0.01(+13.42%)
Apr 27, 2020 0.0894 0.0894 0.0775 0.0775 14,165 -0.00(-3.13%)
Apr 24, 2020 0.0894 0.0894 0.0800 0.0800 34,600 -0.00(-5.33%)
Apr 23, 2020 0.0890 0.0890 0.0845 0.0845 20,050 -0.00(-5.06%)
Apr 22, 2020 0.0752 0.0890 0.0752 0.0890 19,860 +0.00(+1.14%)
Apr 21, 2020 0.0880 0.0880 0.0830 0.0880 35,088 +0.00(+3.65%)
Apr 20, 2020 0.0815 0.0849 0.0800 0.0849 80,946 -0.00(-0.12%)
Apr 17, 2020 0.0874 0.0875 0.0850 0.0850 1,360,800 +0.01(+12.88%)
Apr 16, 2020 0.0896 0.0896 0.0752 0.0753 39,145 -0.01(-11.93%)
Apr 15, 2020 0.0896 0.0896 0.0700 0.0855 197,965 +0.01(+14.00%)
Apr 14, 2020 0.0750 0.0750 0.0750 0.0750 94,866 -0.01(-16.29%)
Apr 13, 2020 0.0896 0.0896 0.0720 0.0896 77,271 +0.01(+6.67%)
Apr 09, 2020 0.0898 0.0898 0.0750 0.0840 107,500 +0.00(+0.72%)
Apr 08, 2020 0.0898 0.0898 0.0730 0.0834 686,830 +0.01(+11.20%)
Apr 07, 2020 0.0750 0.0750 0.0700 0.0750 353,974 +0.00(+7.14%)
Apr 06, 2020 0.0799 0.0799 0.0700 0.0700 639,722 -0.00(-0.71%)
Apr 03, 2020 0.0639 0.0800 0.0570 0.0705 2,442,100 +0.01(+23.68%)
Apr 02, 2020 0.0530 0.0614 0.0500 0.0570 2,841,384 -0.00(-1.55%)
Apr 01, 2020 0.0520 0.0579 0.0520 0.0579 17,190 +0.01(+13.53%)
Mar 31, 2020 0.0579 0.0579 0.0500 0.0510 218,710 -0.00(-1.92%)
Mar 30, 2020 0.0413 0.0520 0.0413 0.0520 2,626,484 +0.01(+16.85%)
Mar 27, 2020 0.0495 0.0598 0.0400 0.0445 5,452,500 +0.00(+3.49%)
Mar 26, 2020 0.0400 0.0430 0.0350 0.0430 1,999,701 +0.00(+4.62%)
Mar 25, 2020 0.0425 0.0500 0.0375 0.0411 1,542,400 +0.01(+17.43%)
Mar 24, 2020 0.0400 0.0400 0.0350 0.0350 332,750 -0.01(-13.58%)
Mar 23, 2020 0.0489 0.0489 0.0402 0.0405 292,350 -0.01(-11.96%)
Mar 20, 2020 0.0475 0.0480 0.0460 0.0460 1,164,300 -0.00(-7.82%)
Mar 19, 2020 0.0500 0.0500 0.0405 0.0499 223,821 +0.00(+6.17%)
Mar 18, 2020 0.0470 0.0500 0.0470 0.0470 42,100 -0.00(-2.08%)
Mar 17, 2020 0.0650 0.0650 0.0480 0.0480 521,676 -0.02(-25.93%)
Mar 16, 2020 0.0470 0.0648 0.0470 0.0648 20,000 +0.01(+22.26%)
Mar 13, 2020 0.0530 0.0700 0.0530 0.0530 90,200 +0.00(+0.00%)
Mar 12, 2020 0.0430 0.0530 0.0430 0.0530 198,400 +0.01(+32.50%)
Mar 11, 2020 0.0400 0.0460 0.0270 0.0400 516,060 -0.01(-13.04%)
Mar 10, 2020 0.0460 0.0469 0.0405 0.0460 88,538 +0.00(+0.00%)
Mar 09, 2020 0.0460 0.0460 0.0450 0.0460 5,150 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0460 0.0400 0.0460 7,000 +0.00(+0.22%)
Mar 05, 2020 0.0440 0.0459 0.0440 0.0459 174,100 +0.00(+5.52%)
Mar 04, 2020 0.0400 0.0470 0.0400 0.0435 5,806 -0.00(-5.43%)
Mar 03, 2020 0.0485 0.0485 0.0460 0.0460 7,985 -0.00(-1.71%)
Mar 02, 2020 0.0438 0.0468 0.0438 0.0468 195,892 +0.01(+17.00%)
Feb 28, 2020 0.0443 0.0485 0.0400 0.0400 28,400 -0.00(-9.09%)
Feb 27, 2020 0.0474 0.0474 0.0400 0.0440 467,944 -0.00(-9.28%)
Feb 26, 2020 0.0495 0.0495 0.0440 0.0485 287,325 +0.00(+2.54%)
Feb 25, 2020 0.0486 0.0500 0.0454 0.0473 172,665 -0.00(-8.69%)
Feb 24, 2020 0.0600 0.0600 0.0450 0.0518 313,034 -0.01(-13.67%)
Feb 21, 2020 0.0511 0.0600 0.0215 0.0600 2,318,900 +0.01(+13.21%)
Feb 20, 2020 0.0551 0.0600 0.0501 0.0530 1,287,500 +0.00(+0.00%)
Feb 19, 2020 0.0700 0.1190 0.0350 0.0530 5,658,249 -0.02(-24.39%)
Feb 18, 2020 0.1197 0.1230 0.0700 0.0701 2,458,280 -0.05(-41.53%)
Feb 14, 2020 0.1250 0.1250 0.0888 0.1199 1,162,200 +0.02(+19.90%)
Feb 13, 2020 0.1200 0.1300 0.0810 0.1000 2,760,421 -0.01(-9.09%)
Feb 12, 2020 0.0725 0.1250 0.0710 0.1100 3,480,800 +0.03(+44.74%)
Feb 11, 2020 0.0800 0.0907 0.0715 0.0760 30,500 -0.02(-18.28%)
Feb 10, 2020 0.0945 0.0945 0.0700 0.0930 16,400 +0.01(+9.41%)
Feb 07, 2020 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-9.57%)
Feb 06, 2020 0.0850 0.0940 0.0850 0.0940 12,500 +0.01(+13.94%)
Feb 05, 2020 0.0758 0.0940 0.0750 0.0825 13,600 +0.01(+14.74%)
Feb 04, 2020 0.0800 0.1090 0.0719 0.0719 75,385 -0.03(-28.10%)
Feb 03, 2020 0.1060 0.1060 0.0850 0.1000 21,575 +0.00(+0.00%)
Jan 31, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Jan 30, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 29, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 28, 2020 0.0850 0.0900 0.0850 0.0900 10,200 +0.00(+5.88%)
Jan 27, 2020 0.0950 0.0950 0.0850 0.0850 21,000 -0.01(-8.11%)
Jan 24, 2020 0.0850 0.0925 0.0850 0.0925 10,400 -0.00(-2.63%)
Jan 23, 2020 0.0850 0.0950 0.0850 0.0950 10,200 -0.01(-10.38%)
Jan 22, 2020 0.0850 0.1060 0.0850 0.1060 21,705 +0.02(+17.78%)
Jan 21, 2020 0.0900 0.0910 0.0850 0.0900 22,345 +0.00(+4.65%)
Jan 17, 2020 0.1090 0.1091 0.0860 0.0860 930,500 -0.00(-4.44%)
Jan 16, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jan 15, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1000 0.0825 0.0850 10,125 +0.00(+0.00%)
Jan 13, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 10, 2020 0.0880 0.1045 0.0850 0.0850 51,400 -0.01(-14.05%)
Jan 09, 2020 0.1000 0.1000 0.0925 0.0989 3,000 -0.00(-1.10%)
Jan 08, 2020 0.1030 0.1050 0.0851 0.1000 24,916 -0.01(-7.49%)
Jan 07, 2020 0.1399 0.1399 0.1081 0.1081 25,012 -0.04(-25.45%)
Jan 06, 2020 0.1100 0.1450 0.1100 0.1450 35,005 +0.04(+45.00%)
Jan 03, 2020 0.1030 0.1335 0.1000 0.1000 115,200 -0.00(-2.91%)
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.