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

Ucore Rare Metals (OP: UURAF )

0.5290 +0.0265 (+5.27%)
Streaming Delayed Price Updated: 2:26 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 28, 2017 0.2118 0.2118 0.2000 0.2070 13,340 -0.00(-0.67%)
Apr 27, 2017 0.2000 0.2109 0.2000 0.2084 121,083 -0.00(-0.76%)
Apr 26, 2017 0.2057 0.2120 0.2050 0.2100 64,850 +0.01(+2.44%)
Apr 25, 2017 0.1971 0.2119 0.1971 0.2050 24,411 -0.01(-2.98%)
Apr 24, 2017 0.2070 0.2173 0.2050 0.2113 62,088 -0.01(-3.95%)
Apr 21, 2017 0.2200 0.2200 0.2090 0.2200 132,400 +0.00(+1.29%)
Apr 20, 2017 0.2100 0.2172 0.2050 0.2172 17,145 -0.00(-0.82%)
Apr 19, 2017 0.2178 0.2190 0.2100 0.2190 8,874 +0.01(+3.30%)
Apr 18, 2017 0.2190 0.2190 0.2120 0.2120 9,650 -0.01(-3.81%)
Apr 17, 2017 0.2200 0.2204 0.2100 0.2204 21,010 +0.01(+3.96%)
Apr 13, 2017 0.2200 0.2200 0.2120 0.2120 117,231 -0.01(-3.06%)
Apr 12, 2017 0.2192 0.2192 0.2000 0.2187 254,103 -0.00(-1.71%)
Apr 11, 2017 0.2100 0.2225 0.2000 0.2225 115,091 +0.01(+3.97%)
Apr 10, 2017 0.2200 0.2220 0.2090 0.2140 169,261 -0.01(-4.85%)
Apr 07, 2017 0.2237 0.2276 0.2132 0.2249 134,415 +0.00(+0.94%)
Apr 06, 2017 0.2200 0.2228 0.2091 0.2228 374,543 +0.01(+6.10%)
Apr 05, 2017 0.2184 0.2221 0.2100 0.2100 121,431 +0.00(+0.00%)
Apr 04, 2017 0.2141 0.2143 0.2100 0.2100 31,400 -0.00(-1.96%)
Apr 03, 2017 0.2160 0.2160 0.2070 0.2142 109,217 -0.01(-2.64%)
Mar 31, 2017 0.2200 0.2200 0.2100 0.2200 133,799 +0.00(+0.00%)
Mar 30, 2017 0.2171 0.2220 0.2100 0.2200 87,731 +0.00(+0.00%)
Mar 29, 2017 0.2186 0.2214 0.2118 0.2200 107,001 +0.01(+2.33%)
Mar 28, 2017 0.2270 0.2270 0.2139 0.2150 138,463 -0.02(-6.52%)
Mar 27, 2017 0.2200 0.2300 0.2200 0.2300 12,800 +0.01(+5.99%)
Mar 24, 2017 0.2264 0.2337 0.2132 0.2170 44,950 -0.00(-1.00%)
Mar 23, 2017 0.2350 0.2400 0.2150 0.2192 390,334 -0.01(-2.58%)
Mar 22, 2017 0.2334 0.2334 0.2190 0.2250 167,416 +0.01(+2.27%)
Mar 21, 2017 0.2200 0.2300 0.2200 0.2200 96,303 +0.00(+0.00%)
Mar 20, 2017 0.2297 0.2300 0.2200 0.2200 102,175 -0.01(-4.35%)
Mar 17, 2017 0.2310 0.2311 0.2270 0.2300 19,900 -0.00(-1.71%)
Mar 16, 2017 0.2350 0.2440 0.2200 0.2340 64,388 +0.00(+1.30%)
Mar 15, 2017 0.2365 0.2400 0.2240 0.2310 93,798 -0.00(-0.35%)
Mar 14, 2017 0.2449 0.2450 0.2300 0.2318 117,866 -0.01(-5.39%)
Mar 13, 2017 0.2420 0.2470 0.2300 0.2450 56,592 +0.01(+4.61%)
Mar 10, 2017 0.2450 0.2450 0.2190 0.2342 169,643 -0.00(-0.55%)
Mar 09, 2017 0.2420 0.2420 0.2276 0.2355 80,639 +0.00(+1.60%)
Mar 08, 2017 0.2350 0.2398 0.2300 0.2318 373,279 +0.00(+0.78%)
Mar 07, 2017 0.2500 0.2552 0.2300 0.2300 90,300 -0.03(-9.98%)
Mar 06, 2017 0.2544 0.2560 0.2420 0.2555 39,450 -0.00(-0.08%)
Mar 03, 2017 0.2557 0.2557 0.2478 0.2557 1,500 -0.00(-0.04%)
Mar 02, 2017 0.2670 0.2670 0.2500 0.2558 21,500 -0.01(-5.26%)
Mar 01, 2017 0.2600 0.2712 0.2600 0.2700 41,748 +0.01(+3.85%)
Feb 28, 2017 0.2540 0.2625 0.2497 0.2600 119,025 +0.01(+4.00%)
Feb 27, 2017 0.2500 0.2539 0.2450 0.2500 79,264 +0.00(+0.00%)
Feb 24, 2017 0.2550 0.2578 0.2465 0.2500 6,600 -0.01(-3.85%)
Feb 23, 2017 0.2510 0.2600 0.2450 0.2600 92,250 +0.02(+10.17%)
Feb 22, 2017 0.2560 0.2700 0.2360 0.2360 227,774 -0.03(-12.04%)
Feb 21, 2017 0.2790 0.2790 0.2600 0.2683 46,400 -0.01(-4.38%)
Feb 17, 2017 0.2806 0.2806 0.2806 0 +0.00(+1.67%)
Feb 16, 2017 0.2650 0.2770 0.2650 0.2760 14,900 +0.00(+0.95%)
Feb 15, 2017 0.2550 0.2734 0.2550 0.2734 109,835 +0.01(+2.82%)
Feb 14, 2017 0.2703 0.2730 0.2600 0.2659 17,300 -0.01(-3.31%)
Feb 13, 2017 0.2671 0.2750 0.2540 0.2750 50,005 +0.01(+2.08%)
Feb 10, 2017 0.2687 0.2809 0.2577 0.2694 105,982 +0.00(+0.37%)
Feb 09, 2017 0.2560 0.2800 0.2500 0.2684 566,527 +0.01(+4.88%)
Feb 08, 2017 0.2400 0.2559 0.2400 0.2559 90,450 +0.01(+2.77%)
Feb 07, 2017 0.2490 0.2590 0.2400 0.2490 87,361 -0.00(-0.80%)
Feb 06, 2017 0.2540 0.2570 0.2500 0.2510 52,650 -0.00(-0.20%)
Feb 03, 2017 0.2455 0.2515 0.2400 0.2515 50,020 +0.00(+0.72%)
Feb 02, 2017 0.2400 0.2537 0.2400 0.2497 55,912 +0.00(+1.26%)
Feb 01, 2017 0.2400 0.2469 0.2351 0.2466 20,800 -0.01(-2.03%)
Jan 31, 2017 0.2517 0.2532 0.2416 0.2517 30,400 +0.01(+4.01%)
Jan 30, 2017 0.2410 0.2540 0.2400 0.2420 119,322 -0.02(-6.92%)
Jan 27, 2017 0.2600 0.2601 0.2600 0.2600 66,930 +0.00(+0.89%)
Jan 26, 2017 0.2520 0.2630 0.2500 0.2577 49,199 +0.00(+1.26%)
Jan 25, 2017 0.2512 0.2649 0.2466 0.2545 98,500 -0.01(-4.32%)
Jan 24, 2017 0.2622 0.2660 0.2591 0.2660 58,800 +0.00(+0.00%)
Jan 23, 2017 0.2588 0.2660 0.2542 0.2660 75,510 +0.01(+2.78%)
Jan 20, 2017 0.2590 0.2630 0.2588 0.2588 12,740 -0.00(-0.46%)
Jan 19, 2017 0.2589 0.2600 0.2458 0.2600 33,942 +0.01(+2.08%)
Jan 18, 2017 0.2698 0.2698 0.2500 0.2547 63,103 -0.02(-5.67%)
Jan 17, 2017 0.2700 0.2780 0.2600 0.2700 142,792 +0.01(+3.85%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.00(-1.74%)
Jan 12, 2017 0.2700 0.2700 0.2500 0.2646 60,900 -0.00(-1.08%)
Jan 11, 2017 0.2654 0.2700 0.2597 0.2675 11,309 +0.00(+0.38%)
Jan 10, 2017 0.2700 0.2700 0.2525 0.2665 47,230 -0.00(-1.30%)
Jan 09, 2017 0.2560 0.2700 0.2560 0.2700 195,200 +0.01(+4.01%)
Jan 06, 2017 0.2600 0.2700 0.2500 0.2596 84,400 -0.01(-2.52%)
Jan 05, 2017 0.2672 0.2744 0.2655 0.2663 41,085 +0.00(+0.53%)
Jan 04, 2017 0.2550 0.2672 0.2550 0.2649 150,410 +0.01(+3.80%)
Jan 03, 2017 0.2380 0.2552 0.2300 0.2552 32,888 +0.01(+4.89%)
Dec 30, 2016 0.2433 0.2433 0.2433 0 +0.02(+9.59%)
Dec 29, 2016 0.2341 0.2360 0.2220 0.2220 110,100 -0.01(-5.29%)
Dec 28, 2016 0.2310 0.2379 0.2250 0.2344 179,272 -0.00(-1.92%)
Dec 27, 2016 0.2255 0.2400 0.2255 0.2390 60,620 +0.00(+0.76%)
Dec 23, 2016 0.2372 0.2372 0.2372 0 +0.00(+0.76%)
Dec 22, 2016 0.2320 0.2396 0.2290 0.2354 68,545 -0.00(-1.92%)
Dec 21, 2016 0.2259 0.2400 0.2222 0.2400 70,000 +0.00(+1.27%)
Dec 20, 2016 0.2244 0.2370 0.2230 0.2370 228,900 +0.01(+5.80%)
Dec 19, 2016 0.2215 0.2253 0.2186 0.2240 77,300 +0.00(+1.82%)
Dec 16, 2016 0.2260 0.2374 0.2189 0.2200 56,950 -0.02(-7.49%)
Dec 15, 2016 0.2448 0.2448 0.2254 0.2378 21,325 -0.01(-3.84%)
Dec 14, 2016 0.2480 0.2560 0.2400 0.2473 51,200 +0.02(+7.94%)
Dec 13, 2016 0.2274 0.2532 0.2274 0.2291 41,150 -0.01(-4.54%)
Dec 12, 2016 0.2330 0.2420 0.2321 0.2400 28,410 +0.00(+0.00%)
Dec 09, 2016 0.2320 0.2450 0.2320 0.2400 64,700 +0.00(+0.00%)
Dec 08, 2016 0.2367 0.2400 0.2300 0.2400 144,050 -0.01(-2.76%)
Dec 07, 2016 0.2307 0.2468 0.2307 0.2468 42,400 +0.00(+0.08%)
Dec 06, 2016 0.2464 0.2466 0.2464 0.2466 700 -0.00(-1.83%)
Dec 05, 2016 0.2469 0.2512 0.2300 0.2512 163,591 +0.00(+1.70%)
Dec 02, 2016 0.2431 0.2470 0.2244 0.2470 87,000 +0.01(+3.61%)
Dec 01, 2016 0.2320 0.2400 0.2300 0.2384 29,050 +0.00(+0.85%)
Nov 30, 2016 0.2296 0.2367 0.2296 0.2364 40,000 -0.01(-3.63%)
Nov 29, 2016 0.2420 0.2530 0.2300 0.2453 58,434 -0.01(-2.54%)
Nov 28, 2016 0.2400 0.2569 0.2400 0.2517 146,453 +0.01(+4.87%)
Nov 25, 2016 0.2465 0.2497 0.2331 0.2400 14,800 +0.02(+7.00%)
Nov 23, 2016 0.2243 0.2243 0.2243 0 -0.01(-6.15%)
Nov 22, 2016 0.2290 0.2400 0.2290 0.2390 58,520 -0.00(-0.42%)
Nov 21, 2016 0.2317 0.2491 0.2310 0.2400 17,500 -0.00(-1.87%)
Nov 18, 2016 0.2446 0.2446 0.2446 0.2446 2,500 +0.00(+1.06%)
Nov 17, 2016 0.2423 0.2423 0.2382 0.2420 81,917 +0.00(+0.83%)
Nov 16, 2016 0.2551 0.2588 0.2330 0.2400 58,000 -0.01(-4.00%)
Nov 15, 2016 0.2010 0.2500 0.2010 0.2500 437,548 +0.05(+22.01%)
Nov 14, 2016 0.2100 0.2157 0.1942 0.2049 307,476 -0.02(-8.32%)
Nov 11, 2016 0.2260 0.2311 0.2160 0.2235 44,000 -0.01(-5.97%)
Nov 10, 2016 0.2339 0.2377 0.2300 0.2377 45,409 +0.00(+0.81%)
Nov 09, 2016 0.2540 0.2540 0.2202 0.2358 43,750 -0.01(-2.56%)
Nov 08, 2016 0.2150 0.2420 0.2150 0.2420 33,825 +0.02(+6.94%)
Nov 07, 2016 0.2185 0.2313 0.2180 0.2263 37,550 +0.00(+0.22%)
Nov 04, 2016 0.2187 0.2258 0.2110 0.2258 69,175 -0.00(-1.83%)
Nov 03, 2016 0.2220 0.2300 0.2173 0.2300 28,327 +0.00(+0.13%)
Nov 02, 2016 0.2336 0.2375 0.2260 0.2297 64,000 -0.01(-3.00%)
Nov 01, 2016 0.2300 0.2368 0.2280 0.2368 25,000 +0.00(+1.28%)
Oct 31, 2016 0.2296 0.2340 0.2296 0.2338 8,850 +0.00(+0.09%)
Oct 28, 2016 0.2368 0.2368 0.2228 0.2336 61,600 -0.01(-3.87%)
Oct 27, 2016 0.2350 0.2500 0.2311 0.2430 61,600 -0.01(-2.37%)
Oct 26, 2016 0.2369 0.2524 0.2369 0.2489 16,900 +0.00(+1.51%)
Oct 25, 2016 0.2265 0.2490 0.2265 0.2452 17,939 +0.01(+4.34%)
Oct 24, 2016 0.2310 0.2350 0.2210 0.2350 72,343 -0.01(-3.37%)
Oct 21, 2016 0.2453 0.2453 0.2332 0.2432 22,199 -0.00(-1.14%)
Oct 20, 2016 0.2365 0.2460 0.2325 0.2460 16,957 +0.00(+0.12%)
Oct 19, 2016 0.2400 0.2464 0.2360 0.2457 26,170 +0.00(+0.00%)
Oct 18, 2016 0.2472 0.2490 0.2370 0.2457 13,650 -0.00(-0.04%)
Oct 17, 2016 0.2456 0.2458 0.2373 0.2458 33,800 -0.00(-0.77%)
Oct 14, 2016 0.2557 0.2557 0.2360 0.2477 40,622 -0.01(-3.24%)
Oct 13, 2016 0.2351 0.2580 0.2351 0.2560 67,100 +0.01(+3.64%)
Oct 12, 2016 0.2387 0.2550 0.2387 0.2470 29,600 -0.01(-4.67%)
Oct 11, 2016 0.2648 0.2660 0.2482 0.2591 23,327 +0.00(+1.61%)
Oct 10, 2016 0.2351 0.2550 0.2351 0.2550 126,760 +0.00(+1.84%)
Oct 07, 2016 0.2550 0.2550 0.2390 0.2504 39,410 -0.01(-3.69%)
Oct 06, 2016 0.2553 0.2600 0.2553 0.2600 29,950 -0.00(-0.04%)
Oct 05, 2016 0.2560 0.2705 0.2490 0.2601 111,900 +0.01(+2.32%)
Oct 04, 2016 0.2720 0.2720 0.2542 0.2542 22,600 -0.01(-5.50%)
Oct 03, 2016 0.2799 0.2801 0.2690 0.2690 25,350 -0.01(-2.68%)
Sep 30, 2016 0.2780 0.2780 0.2654 0.2764 43,310 +0.01(+3.13%)
Sep 29, 2016 0.2620 0.2773 0.2608 0.2680 31,261 -0.01(-3.07%)
Sep 28, 2016 0.2830 0.2850 0.2666 0.2765 25,950 -0.01(-4.66%)
Sep 27, 2016 0.2712 0.2900 0.2660 0.2900 145,901 +0.02(+7.41%)
Sep 26, 2016 0.2460 0.2700 0.2450 0.2700 122,698 +0.02(+6.17%)
Sep 23, 2016 0.2457 0.2564 0.2410 0.2543 44,290 +0.01(+6.00%)
Sep 22, 2016 0.2350 0.2500 0.2320 0.2399 90,062 +0.00(+0.54%)
Sep 21, 2016 0.2370 0.2400 0.2260 0.2386 93,729 -0.00(-0.13%)
Sep 20, 2016 0.2500 0.2500 0.2300 0.2389 250,009 -0.02(-6.57%)
Sep 19, 2016 0.2580 0.2679 0.2500 0.2557 72,300 -0.01(-2.40%)
Sep 16, 2016 0.2511 0.2620 0.2500 0.2620 45,100 +0.01(+3.56%)
Sep 15, 2016 0.2600 0.2658 0.2500 0.2530 176,270 -0.00(-1.75%)
Sep 14, 2016 0.2594 0.2674 0.2575 0.2575 51,300 -0.01(-3.85%)
Sep 13, 2016 0.2831 0.2831 0.2585 0.2678 176,034 -0.01(-4.36%)
Sep 12, 2016 0.2730 0.2800 0.2623 0.2800 67,020 +0.01(+3.13%)
Sep 09, 2016 0.2700 0.2745 0.2650 0.2715 18,600 -0.00(-0.44%)
Sep 08, 2016 0.2700 0.2809 0.2700 0.2727 18,450 -0.01(-4.32%)
Sep 07, 2016 0.2865 0.2876 0.2771 0.2850 25,343 +0.00(+1.79%)
Sep 06, 2016 0.2800 0.2976 0.2800 0.2800 46,950 -0.00(-1.75%)
Sep 02, 2016 0.2850 0.2850 0.2850 0 -0.00(-1.11%)
Sep 01, 2016 0.2800 0.2923 0.2800 0.2882 21,760 -0.00(-1.06%)
Aug 31, 2016 0.3020 0.3020 0.2800 0.2913 13,600 -0.00(-0.31%)
Aug 30, 2016 0.2867 0.2928 0.2810 0.2922 20,950 +0.00(+0.21%)
Aug 29, 2016 0.2900 0.2920 0.2800 0.2916 21,500 +0.00(+0.55%)
Aug 26, 2016 0.2775 0.2980 0.2775 0.2900 27,440 +0.01(+3.46%)
Aug 25, 2016 0.2800 0.2840 0.2765 0.2803 16,000 +0.00(+0.11%)
Aug 24, 2016 0.2800 0.2860 0.2800 0.2800 39,450 -0.01(-3.11%)
Aug 23, 2016 0.3078 0.3120 0.2800 0.2890 324,276 -0.02(-6.32%)
Aug 22, 2016 0.2975 0.3085 0.2950 0.3085 57,945 +0.01(+2.32%)
Aug 19, 2016 0.3092 0.3190 0.3000 0.3015 47,070 -0.01(-2.74%)
Aug 18, 2016 0.2950 0.3190 0.2950 0.3100 118,188 +0.01(+4.38%)
Aug 17, 2016 0.3055 0.3075 0.2900 0.2970 36,431 -0.00(-0.03%)
Aug 16, 2016 0.2900 0.2971 0.2865 0.2971 28,377 +0.02(+5.84%)
Aug 15, 2016 0.2805 0.2807 0.2640 0.2807 107,930 +0.01(+3.12%)
Aug 12, 2016 0.2720 0.2900 0.2610 0.2722 89,655 -0.01(-2.79%)
Aug 11, 2016 0.2676 0.2800 0.2561 0.2800 89,268 +0.01(+3.70%)
Aug 10, 2016 0.2900 0.2900 0.2670 0.2700 69,349 -0.02(-6.90%)
Aug 09, 2016 0.2881 0.2900 0.2780 0.2900 45,409 -0.00(-0.21%)
Aug 08, 2016 0.3048 0.3048 0.2850 0.2906 48,899 -0.01(-3.13%)
Aug 05, 2016 0.2930 0.3037 0.2870 0.3000 88,855 -0.01(-3.23%)
Aug 04, 2016 0.3050 0.3132 0.2964 0.3100 41,519 +0.01(+2.72%)
Aug 03, 2016 0.3073 0.3073 0.2987 0.3018 1,800 -0.01(-1.82%)
Aug 02, 2016 0.3100 0.3115 0.2922 0.3074 94,294 -0.01(-2.72%)
Aug 01, 2016 0.3075 0.3170 0.3075 0.3160 40,600 -0.00(-0.32%)
Jul 29, 2016 0.3091 0.3190 0.3000 0.3170 19,070 +0.00(+1.12%)
Jul 28, 2016 0.3200 0.3200 0.3100 0.3135 17,050 +0.00(+0.19%)
Jul 27, 2016 0.3100 0.3149 0.3046 0.3129 63,650 -0.00(-0.64%)
Jul 26, 2016 0.3150 0.3170 0.3100 0.3149 37,762 -0.00(-0.03%)
Jul 25, 2016 0.3179 0.3179 0.3094 0.3150 51,223 -0.01(-1.99%)
Jul 22, 2016 0.3320 0.3320 0.3100 0.3214 55,875 -0.01(-2.61%)
Jul 21, 2016 0.3313 0.3348 0.3299 0.3300 14,775 +0.00(+0.00%)
Jul 20, 2016 0.3327 0.3338 0.3300 0.3300 15,400 +0.01(+1.54%)
Jul 19, 2016 0.3212 0.3275 0.3200 0.3250 90,650 +0.01(+3.24%)
Jul 18, 2016 0.3140 0.3230 0.3100 0.3148 93,670 +0.00(+1.16%)
Jul 15, 2016 0.3000 0.3150 0.3000 0.3112 56,960 -0.01(-1.58%)
Jul 14, 2016 0.3053 0.3192 0.3010 0.3162 57,655 -0.01(-1.68%)
Jul 13, 2016 0.3155 0.3231 0.3100 0.3216 105,210 -0.00(-0.95%)
Jul 12, 2016 0.3203 0.3247 0.3203 0.3247 5,400 +0.01(+3.21%)
Jul 11, 2016 0.3200 0.3265 0.3145 0.3146 133,635 -0.01(-1.69%)
Jul 08, 2016 0.3200 0.3100 0.3200 29,100 +0.00(+0.00%)
Jul 07, 2016 0.3180 0.3252 0.3100 0.3200 82,950 +0.00(+0.95%)
Jul 05, 2016 0.3026 0.3180 0.3026 0.3170 24,531 +0.00(+0.63%)
Jul 01, 2016 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 30, 2016 0.3060 0.3150 0.3000 0.3150 67,647 +0.00(+0.96%)
Jun 29, 2016 0.2890 0.3120 0.2890 0.3120 30,466 +0.02(+7.96%)
Jun 28, 2016 0.2932 0.2932 0.2794 0.2890 65,650 -0.00(-0.38%)
Jun 27, 2016 0.3160 0.3167 0.2722 0.2901 349,895 -0.02(-7.02%)
Jun 24, 2016 0.3144 0.3221 0.2985 0.3120 95,700 -0.01(-2.50%)
Jun 23, 2016 0.3200 0.3200 0.3110 0.3200 22,830 +0.00(+0.00%)
Jun 22, 2016 0.3315 0.3315 0.3150 0.3200 196,223 -0.02(-5.27%)
Jun 21, 2016 0.3300 0.3378 0.3300 0.3378 9,100 +0.00(+0.03%)
Jun 20, 2016 0.3200 0.3377 0.3200 0.3377 27,450 +0.01(+2.33%)
Jun 17, 2016 0.3100 0.3300 0.3100 0.3300 72,100 +0.00(+1.29%)
Jun 16, 2016 0.3290 0.3310 0.3200 0.3258 108,762 -0.00(-0.67%)
Jun 15, 2016 0.3250 0.3350 0.3200 0.3280 73,800 -0.00(-0.24%)
Jun 14, 2016 0.3200 0.3328 0.3200 0.3288 56,500 +0.00(+0.86%)
Jun 13, 2016 0.3200 0.3410 0.3150 0.3260 110,514 -0.01(-1.60%)
Jun 10, 2016 0.3350 0.3377 0.3200 0.3313 74,400 -0.00(-0.33%)
Jun 09, 2016 0.3334 0.3500 0.3219 0.3324 31,926 +0.00(+0.73%)
Jun 08, 2016 0.3500 0.3500 0.3200 0.3300 102,044 -0.02(-5.71%)
Jun 07, 2016 0.3280 0.3500 0.3280 0.3500 285,319 +0.03(+9.37%)
Jun 06, 2016 0.3230 0.3292 0.3093 0.3200 124,325 +0.00(+0.00%)
Jun 03, 2016 0.3100 0.3250 0.3100 0.3200 37,130 +0.01(+3.19%)
Jun 02, 2016 0.3070 0.3177 0.3000 0.3101 51,800 +0.00(+1.18%)
Jun 01, 2016 0.3080 0.3150 0.3000 0.3065 163,555 +0.00(+0.16%)
May 31, 2016 0.3000 0.3060 0.2680 0.3060 58,596 +0.01(+2.00%)
May 27, 2016 0.3000 0.3000 0.3000 0 +0.00(+1.18%)
May 26, 2016 0.2940 0.2965 0.2850 0.2965 44,000 -0.00(-1.30%)
May 25, 2016 0.2860 0.3090 0.2860 0.3004 25,500 +0.00(+0.13%)
May 24, 2016 0.2800 0.3110 0.2800 0.3000 117,731 +0.02(+7.14%)
May 23, 2016 0.2600 0.2800 0.2550 0.2800 44,000 +0.00(+1.12%)
May 20, 2016 0.2789 0.2800 0.2726 0.2769 27,100 -0.00(-1.11%)
May 19, 2016 0.2730 0.2800 0.2594 0.2800 36,900 +0.01(+2.68%)
May 18, 2016 0.2766 0.2798 0.2600 0.2727 68,822 -0.00(-0.18%)
May 17, 2016 0.2782 0.2800 0.2600 0.2732 73,847 +0.01(+2.71%)
May 16, 2016 0.2825 0.2850 0.2600 0.2660 96,867 -0.01(-5.00%)
May 13, 2016 0.2900 0.2900 0.2712 0.2800 77,000 -0.01(-3.45%)
May 12, 2016 0.3188 0.3198 0.2900 0.2900 133,750 -0.02(-7.64%)
May 11, 2016 0.3160 0.3170 0.3000 0.3140 167,356 -0.01(-3.98%)
May 10, 2016 0.3113 0.3270 0.3061 0.3270 268,168 +0.02(+6.17%)
May 09, 2016 0.2867 0.3080 0.2867 0.3080 439,390 +0.02(+8.41%)
May 06, 2016 0.2843 0.2970 0.2841 0.2841 204,228 -0.01(-2.03%)
May 05, 2016 0.2769 0.2900 0.2750 0.2900 35,234 +0.02(+8.61%)
May 04, 2016 0.2733 0.2750 0.2650 0.2670 74,000 -0.01(-3.61%)
May 03, 2016 0.2606 0.2770 0.2543 0.2770 113,955 +0.02(+6.54%)
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.