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 30, 2018 0.1700 0.1700 0.1623 0.1623 47,995 -0.00(-1.64%)
Apr 27, 2018 0.1625 0.1750 0.1625 0.1650 64,100 -0.01(-2.94%)
Apr 26, 2018 0.1700 0.1718 0.1700 0.1700 56,088 +0.00(+0.29%)
Apr 25, 2018 0.1620 0.1750 0.1600 0.1695 169,411 -0.01(-3.14%)
Apr 24, 2018 0.1650 0.1750 0.1570 0.1750 34,400 +0.01(+5.29%)
Apr 23, 2018 0.1810 0.1810 0.1650 0.1662 49,450 -0.01(-4.32%)
Apr 20, 2018 0.1664 0.1770 0.1650 0.1737 37,000 -0.00(-1.59%)
Apr 19, 2018 0.1700 0.1765 0.1683 0.1765 14,823 +0.01(+3.82%)
Apr 18, 2018 0.1705 0.1750 0.1650 0.1700 28,210 +0.00(+1.19%)
Apr 17, 2018 0.1770 0.1846 0.1652 0.1680 152,750 -0.01(-4.76%)
Apr 16, 2018 0.1919 0.1919 0.1764 0.1764 114,784 -0.01(-6.62%)
Apr 13, 2018 0.1740 0.1906 0.1740 0.1889 84,703 +0.01(+4.36%)
Apr 12, 2018 0.1913 0.1913 0.1728 0.1810 146,650 -0.00(-1.09%)
Apr 11, 2018 0.1700 0.1830 0.1687 0.1830 154,000 +0.01(+6.40%)
Apr 10, 2018 0.1670 0.1720 0.1500 0.1720 240,385 +0.01(+5.07%)
Apr 09, 2018 0.1781 0.1820 0.1579 0.1637 356,197 -0.02(-10.10%)
Apr 06, 2018 0.1618 0.1821 0.1589 0.1821 147,007 +0.02(+12.41%)
Apr 05, 2018 0.1600 0.1625 0.1530 0.1620 161,900 -0.01(-4.42%)
Apr 04, 2018 0.1700 0.1700 0.1600 0.1695 43,896 +0.00(+0.94%)
Apr 03, 2018 0.1710 0.1799 0.1670 0.1679 47,995 -0.01(-6.71%)
Apr 02, 2018 0.1733 0.1800 0.1700 0.1800 19,300 -0.00(-0.33%)
Mar 29, 2018 0.1806 0.1806 0.1806 0 +0.00(+0.39%)
Mar 28, 2018 0.1756 0.1821 0.1756 0.1799 43,110 -0.00(-0.06%)
Mar 27, 2018 0.1931 0.1934 0.1770 0.1800 64,700 -0.01(-6.74%)
Mar 26, 2018 0.1800 0.1930 0.1781 0.1930 86,199 +0.01(+7.16%)
Mar 23, 2018 0.1800 0.1900 0.1762 0.1801 44,059 -0.01(-3.17%)
Mar 22, 2018 0.1735 0.1898 0.1735 0.1860 53,050 -0.00(-1.59%)
Mar 21, 2018 0.1800 0.1896 0.1800 0.1890 26,620 +0.01(+5.00%)
Mar 20, 2018 0.1900 0.1900 0.1800 0.1800 86,150 -0.00(-0.94%)
Mar 19, 2018 0.1810 0.1939 0.1670 0.1817 157,648 -0.01(-4.52%)
Mar 16, 2018 0.1685 0.1903 0.1685 0.1903 59,708 +0.01(+5.02%)
Mar 15, 2018 0.1828 0.1900 0.1786 0.1812 51,700 +0.00(+0.67%)
Mar 14, 2018 0.1837 0.1900 0.1800 0.1800 17,080 +0.00(+0.00%)
Mar 13, 2018 0.1931 0.1974 0.1800 0.1800 66,395 -0.02(-8.06%)
Mar 12, 2018 0.1700 0.1958 0.1695 0.1958 98,125 +0.02(+11.88%)
Mar 09, 2018 0.1751 0.1851 0.1700 0.1750 61,900 -0.01(-2.78%)
Mar 08, 2018 0.1835 0.1835 0.1649 0.1800 184,939 -0.00(-0.39%)
Mar 07, 2018 0.1790 0.1870 0.1750 0.1807 169,366 +0.01(+7.18%)
Mar 06, 2018 0.1815 0.1850 0.1600 0.1686 217,074 +0.00(+0.00%)
Mar 05, 2018 0.1605 0.1750 0.1540 0.1686 296,901 +0.01(+9.48%)
Mar 02, 2018 0.1506 0.1540 0.1420 0.1540 43,052 +0.00(+1.86%)
Mar 01, 2018 0.1590 0.1590 0.1423 0.1512 12,550 -0.00(-2.46%)
Feb 28, 2018 0.1485 0.1572 0.1420 0.1550 35,500 +0.01(+5.08%)
Feb 27, 2018 0.1590 0.1590 0.1420 0.1475 63,155 -0.00(-1.67%)
Feb 26, 2018 0.1546 0.1590 0.1500 0.1500 83,583 -0.01(-3.23%)
Feb 23, 2018 0.1456 0.1550 0.1400 0.1550 81,400 +0.01(+4.73%)
Feb 22, 2018 0.1480 40,166 -0.00(-2.44%)
Feb 21, 2018 0.1471 0.1550 0.1471 0.1517 173,580 +0.01(+4.62%)
Feb 20, 2018 0.1540 0.1540 0.1430 0.1450 108,639 -0.01(-8.11%)
Feb 16, 2018 0.1578 0.1578 0.1578 0 -0.01(-3.19%)
Feb 15, 2018 0.1581 0.1640 0.1540 0.1630 31,535 +0.01(+3.76%)
Feb 14, 2018 0.1568 0.1577 0.1530 0.1571 77,508 +0.01(+9.10%)
Feb 13, 2018 0.1445 0.1569 0.1440 0.1440 113,634 -0.01(-5.26%)
Feb 12, 2018 0.1533 0.1540 0.1420 0.1520 54,055 -0.00(-2.44%)
Feb 09, 2018 0.1510 0.1587 0.1475 0.1558 131,933 +0.00(+1.63%)
Feb 08, 2018 0.1600 0.1600 0.1517 0.1533 100,147 -0.00(-1.22%)
Feb 07, 2018 0.1500 0.1500 0.1487 0.1552 208,260 +0.00(+2.58%)
Feb 06, 2018 0.1500 0.1596 0.1420 0.1513 62,062 +0.00(+0.20%)
Feb 05, 2018 0.1576 0.1555 0.1510 210,285 -0.00(-2.89%)
Feb 02, 2018 0.1590 0.1683 0.1400 0.1555 231,359 -0.01(-8.31%)
Feb 01, 2018 0.1665 0.1750 0.1650 0.1696 113,863 -0.00(-0.24%)
Jan 31, 2018 0.1700 0.1753 0.1650 0.1700 106,565 +0.00(+0.41%)
Jan 30, 2018 0.1700 0.1734 0.1650 0.1693 95,510 +0.01(+5.81%)
Jan 29, 2018 0.1600 0.1652 0.1521 0.1600 48,779 -0.00(-2.79%)
Jan 26, 2018 0.1660 0.1674 0.1510 0.1646 74,781 +0.00(+0.67%)
Jan 25, 2018 0.1600 0.1651 0.1596 0.1635 115,548 +0.00(+2.19%)
Jan 24, 2018 0.1575 0.1700 0.1505 0.1600 396,589 +0.00(+1.27%)
Jan 23, 2018 0.1670 0.1810 0.1539 0.1580 334,363 -0.02(-12.22%)
Jan 22, 2018 0.1750 0.1800 0.1700 0.1800 228,525 -0.00(-1.91%)
Jan 19, 2018 0.1800 0.1835 0.1754 0.1835 31,779 +0.00(+2.23%)
Jan 18, 2018 0.1850 0.1866 0.1790 0.1795 125,417 -0.01(-2.97%)
Jan 17, 2018 0.1830 0.1882 0.1800 0.1850 154,595 +0.00(+0.98%)
Jan 16, 2018 0.1875 0.1900 0.1832 0.1832 43,165 -0.01(-3.68%)
Jan 12, 2018 0.1902 0.1902 0.1902 0 +0.00(+0.11%)
Jan 11, 2018 0.1850 0.1970 0.1850 0.1900 27,000 +0.00(+0.00%)
Jan 10, 2018 0.1795 0.2000 0.1795 0.1900 181,701 -0.00(-1.61%)
Jan 09, 2018 0.1975 0.2000 0.1850 0.1931 110,860 -0.00(-2.47%)
Jan 08, 2018 0.2000 0.2000 0.1980 0.1980 103,303 -0.00(-1.51%)
Jan 05, 2018 0.2050 0.2050 0.2000 0.2010 48,500 +0.00(+0.02%)
Jan 04, 2018 0.2020 0.2100 0.1980 0.2010 232,568 -0.01(-4.29%)
Jan 03, 2018 0.1900 0.2100 0.1900 0.2100 126,600 +0.02(+8.25%)
Jan 02, 2018 0.1980 0.2050 0.1940 0.1940 77,600 -0.00(-2.12%)
Dec 29, 2017 0.1982 0.1982 0.1982 0 +0.01(+5.40%)
Dec 28, 2017 0.1894 0.1998 0.1880 0.1880 73,764 -0.01(-3.96%)
Dec 27, 2017 0.2000 0.2000 0.1900 0.1958 61,385 -0.00(-2.10%)
Dec 26, 2017 0.1980 0.2020 0.1900 0.2000 168,458 +0.01(+2.56%)
Dec 22, 2017 0.1925 0.1980 0.1851 0.1950 274,873 +0.00(+0.52%)
Dec 21, 2017 0.1950 0.1950 0.1850 0.1940 187,573 -0.00(-0.51%)
Dec 20, 2017 0.1960 0.2000 0.1850 0.1950 163,200 +0.00(+0.00%)
Dec 19, 2017 0.1940 0.1950 0.1850 0.1950 57,199 +0.00(+0.52%)
Dec 18, 2017 0.2000 0.2000 0.1852 0.1940 152,200 +0.00(+2.11%)
Dec 15, 2017 0.1872 0.1954 0.1860 0.1900 85,100 -0.00(-0.52%)
Dec 14, 2017 0.1960 0.1960 0.1860 0.1910 80,289 -0.01(-4.50%)
Dec 13, 2017 0.1926 0.2000 0.1895 0.2000 70,600 +0.01(+5.26%)
Dec 12, 2017 0.1820 0.1972 0.1820 0.1900 90,449 +0.00(+0.00%)
Dec 11, 2017 0.2000 0.2000 0.1900 0.1900 57,200 -0.01(-3.06%)
Dec 08, 2017 0.1836 0.1960 0.1836 0.1960 113,185 +0.00(+2.08%)
Dec 07, 2017 0.1970 0.2000 0.1858 0.1920 74,646 -0.01(-2.98%)
Dec 06, 2017 0.2000 0.2000 0.1900 0.1979 53,900 +0.01(+4.16%)
Dec 05, 2017 0.2010 0.2065 0.1900 0.1900 132,500 -0.01(-5.00%)
Dec 04, 2017 0.2075 0.2100 0.1900 0.2000 19,485 -0.01(-3.61%)
Dec 01, 2017 0.2000 0.2075 0.2000 0.2075 82,990 +0.01(+3.96%)
Nov 30, 2017 0.1888 0.2000 0.1888 0.1996 82,650 -0.00(-0.35%)
Nov 29, 2017 0.2043 0.2071 0.1898 0.2003 129,499 +0.00(+0.15%)
Nov 28, 2017 0.2050 0.2090 0.2000 0.2000 136,599 -0.00(-2.44%)
Nov 27, 2017 0.2000 0.2129 0.2000 0.2050 67,580 -0.00(-0.97%)
Nov 24, 2017 0.2100 0.2144 0.2037 0.2070 37,679 -0.00(-1.43%)
Nov 22, 2017 0.2150 0.2160 0.2098 0.2100 51,320 -0.01(-3.27%)
Nov 21, 2017 0.2115 0.2202 0.2100 0.2171 21,399 +0.01(+3.41%)
Nov 20, 2017 0.2210 0.2302 0.2000 0.2099 297,743 -0.02(-6.69%)
Nov 17, 2017 0.2275 0.2372 0.2160 0.2250 312,438 -0.01(-2.34%)
Nov 16, 2017 0.2180 0.2310 0.2082 0.2304 120,629 +0.02(+9.71%)
Nov 15, 2017 0.2200 0.2200 0.2054 0.2100 9,750 -0.01(-5.58%)
Nov 14, 2017 0.2020 0.2224 0.2020 0.2224 49,400 +0.01(+5.85%)
Nov 13, 2017 0.2098 0.2145 0.2080 0.2101 15,825 -0.01(-4.50%)
Nov 10, 2017 0.2000 0.2200 0.2000 0.2200 222,987 +0.02(+10.00%)
Nov 09, 2017 0.2025 0.2100 0.1960 0.2000 194,897 -0.00(-1.48%)
Nov 08, 2017 0.2140 0.2140 0.2000 0.2030 94,202 -0.01(-4.92%)
Nov 07, 2017 0.2074 0.2135 0.2030 0.2135 14,101 +0.00(+1.57%)
Nov 06, 2017 0.2088 0.2150 0.2088 0.2102 25,450 +0.00(+0.10%)
Nov 03, 2017 0.2200 0.2234 0.2090 0.2100 75,465 -0.01(-4.55%)
Nov 02, 2017 0.2209 0.2209 0.2200 0.2200 2,250 +0.01(+4.76%)
Nov 01, 2017 0.2200 0.2200 0.2100 0.2100 7,900 -0.01(-4.55%)
Oct 31, 2017 0.2350 0.2350 0.2106 0.2200 142,395 -0.01(-4.80%)
Oct 30, 2017 0.2120 0.2311 0.2078 0.2311 118,150 +0.02(+11.11%)
Oct 27, 2017 0.2085 0.2231 0.2070 0.2080 80,198 -0.01(-6.22%)
Oct 26, 2017 0.2200 0.2231 0.2100 0.2218 66,187 +0.00(+0.82%)
Oct 25, 2017 0.2105 0.2200 0.2100 0.2200 13,100 -0.01(-2.22%)
Oct 24, 2017 0.2278 0.2280 0.2100 0.2250 145,078 -0.00(-0.88%)
Oct 23, 2017 0.2235 0.2305 0.2235 0.2270 75,300 -0.00(-2.03%)
Oct 20, 2017 0.2300 0.2363 0.2270 0.2317 66,450 -0.01(-2.93%)
Oct 19, 2017 0.2305 0.2387 0.2305 0.2387 156,865 +0.00(+1.92%)
Oct 18, 2017 0.2310 0.2450 0.2258 0.2342 70,010 -0.01(-2.70%)
Oct 17, 2017 0.2411 0.2438 0.2280 0.2407 88,037 -0.00(-1.96%)
Oct 16, 2017 0.2500 0.2503 0.2400 0.2455 60,845 -0.00(-1.92%)
Oct 13, 2017 0.2400 0.2503 0.2390 0.2503 85,914 +0.00(+0.12%)
Oct 12, 2017 0.2500 0.2500 0.2370 0.2500 21,565 +0.00(+0.00%)
Oct 11, 2017 0.2482 0.2531 0.2472 0.2500 41,700 +0.01(+2.29%)
Oct 10, 2017 0.2500 0.2506 0.2361 0.2444 88,495 -0.01(-2.24%)
Oct 09, 2017 0.2510 0.2550 0.2300 0.2500 36,650 +0.01(+5.49%)
Oct 06, 2017 0.2300 0.2432 0.2300 0.2370 95,100 -0.00(-0.04%)
Oct 05, 2017 0.2430 0.2484 0.2330 0.2371 104,153 -0.01(-2.43%)
Oct 04, 2017 0.2330 0.2430 0.2330 0.2430 45,450 +0.00(+0.04%)
Oct 03, 2017 0.2301 0.2429 0.2300 0.2429 39,402 +0.01(+5.70%)
Oct 02, 2017 0.2399 0.2470 0.2250 0.2298 136,900 -0.01(-4.05%)
Sep 29, 2017 0.2300 0.2500 0.2290 0.2395 93,415 -0.00(-0.21%)
Sep 28, 2017 0.2555 0.2555 0.2300 0.2400 95,369 -0.01(-3.23%)
Sep 27, 2017 0.2449 0.2500 0.2300 0.2480 190,397 +0.01(+2.73%)
Sep 26, 2017 0.2533 0.2550 0.2331 0.2414 245,000 -0.00(-1.47%)
Sep 25, 2017 0.2350 0.2450 0.2270 0.2450 395,148 +0.01(+5.60%)
Sep 22, 2017 0.2125 0.2400 0.2100 0.2320 973,525 +0.04(+18.37%)
Sep 21, 2017 0.2100 0.2100 0.1960 0.1960 83,085 -0.01(-5.63%)
Sep 20, 2017 0.2100 0.2100 0.2000 0.2077 57,076 +0.01(+3.85%)
Sep 19, 2017 0.2100 0.2143 0.2000 0.2000 8,100 -0.01(-4.72%)
Sep 18, 2017 0.2100 0.2140 0.2000 0.2099 136,553 +0.00(+0.00%)
Sep 15, 2017 0.2078 0.2099 0.2025 0.2099 14,125 +0.01(+3.40%)
Sep 14, 2017 0.2200 0.2200 0.2000 0.2030 37,113 -0.02(-7.73%)
Sep 13, 2017 0.2239 0.2239 0.2039 0.2200 79,240 -0.01(-2.22%)
Sep 12, 2017 0.2283 0.2283 0.2201 0.2250 29,875 -0.01(-2.17%)
Sep 11, 2017 0.2189 0.2300 0.2105 0.2300 84,625 +0.01(+5.02%)
Sep 08, 2017 0.2171 0.2200 0.2150 0.2190 34,375 -0.00(-0.45%)
Sep 07, 2017 0.2200 0.2229 0.2100 0.2200 44,600 +0.01(+2.95%)
Sep 06, 2017 0.2105 0.2137 0.2000 0.2137 62,200 +0.01(+6.74%)
Sep 05, 2017 0.1965 0.2160 0.1965 0.2002 28,312 -0.00(-2.34%)
Sep 01, 2017 0.2189 0.2189 0.2000 0.2050 37,740 +0.00(+1.03%)
Aug 31, 2017 0.2100 0.2150 0.2025 0.2029 74,942 -0.01(-4.56%)
Aug 30, 2017 0.2002 0.2126 0.1980 0.2126 42,850 -0.00(-1.89%)
Aug 29, 2017 0.2100 0.2167 0.2030 0.2167 40,450 +0.01(+3.19%)
Aug 28, 2017 0.1951 0.2100 0.1846 0.2100 32,850 +0.02(+8.64%)
Aug 25, 2017 0.2000 0.2075 0.1750 0.1933 99,055 +0.00(+1.74%)
Aug 24, 2017 0.2179 0.2250 0.1900 0.1900 99,536 -0.02(-9.13%)
Aug 23, 2017 0.2155 0.2155 0.2091 0.2091 23,000 -0.00(-0.43%)
Aug 22, 2017 0.1980 0.2130 0.1980 0.2100 44,660 -0.00(-1.59%)
Aug 21, 2017 0.2040 0.2200 0.1990 0.2134 39,129 -0.00(-1.84%)
Aug 18, 2017 0.2200 0.2200 0.2100 0.2174 10,600 +0.02(+8.70%)
Aug 17, 2017 0.2188 0.2188 0.2000 0.2000 4,100 -0.01(-6.41%)
Aug 16, 2017 0.2100 0.2144 0.2028 0.2137 7,315 +0.00(+1.91%)
Aug 15, 2017 0.2096 0.2130 0.2000 0.2097 32,700 -0.00(-0.38%)
Aug 14, 2017 0.2066 0.2110 0.2000 0.2105 35,932 +0.00(+1.69%)
Aug 11, 2017 0.2184 0.2193 0.2036 0.2070 13,099 -0.01(-5.26%)
Aug 10, 2017 0.2100 0.2188 0.2067 0.2185 65,804 +0.00(+0.41%)
Aug 09, 2017 0.2182 0.2200 0.2100 0.2176 41,590 -0.00(-1.27%)
Aug 08, 2017 0.2200 0.2204 0.2100 0.2204 22,655 -0.00(-1.61%)
Aug 07, 2017 0.2220 0.2250 0.2200 0.2240 47,685 +0.00(+0.00%)
Aug 04, 2017 0.2250 0.2250 0.2100 0.2240 37,881 -0.01(-2.61%)
Aug 03, 2017 0.2195 0.2300 0.2125 0.2300 45,300 +0.00(+2.09%)
Aug 02, 2017 0.2208 0.2287 0.2127 0.2253 20,840 +0.00(+0.00%)
Aug 01, 2017 0.2183 0.2275 0.2144 0.2253 29,000 -0.00(-0.44%)
Jul 31, 2017 0.2223 0.2300 0.2221 0.2263 13,695 -0.00(-0.61%)
Jul 28, 2017 0.2267 0.2277 0.2151 0.2277 10,900 -0.00(-1.34%)
Jul 27, 2017 0.2230 0.2308 0.2150 0.2308 55,400 +0.00(+1.36%)
Jul 26, 2017 0.2172 0.2310 0.2100 0.2277 120,500 +0.01(+2.34%)
Jul 25, 2017 0.2300 0.2345 0.2100 0.2225 200,852 -0.01(-4.87%)
Jul 24, 2017 0.2349 0.2349 0.2339 0.2339 1,500 +0.00(+1.70%)
Jul 21, 2017 0.2275 0.2300 0.2214 0.2300 20,780 +0.00(+0.88%)
Jul 20, 2017 0.2400 0.2431 0.2250 0.2280 61,304 -0.01(-5.00%)
Jul 19, 2017 0.2362 0.2400 0.2300 0.2400 9,620 +0.01(+4.35%)
Jul 18, 2017 0.2281 0.2390 0.2281 0.2300 47,050 -0.00(-0.82%)
Jul 17, 2017 0.2320 0.2320 0.2261 0.2319 7,893 -0.00(-1.15%)
Jul 14, 2017 0.2349 0.2372 0.2274 0.2346 66,669 -0.01(-2.25%)
Jul 13, 2017 0.2350 0.2400 0.2200 0.2400 101,320 +0.00(+0.84%)
Jul 12, 2017 0.2200 0.2390 0.2200 0.2380 58,201 +0.01(+3.48%)
Jul 11, 2017 0.2312 0.2330 0.2260 0.2300 7,940 -0.00(-0.43%)
Jul 10, 2017 0.2267 0.2310 0.2200 0.2310 41,810 +0.00(+1.36%)
Jul 07, 2017 0.2352 0.2379 0.2234 0.2279 65,990 -0.00(-0.87%)
Jul 06, 2017 0.2440 0.2500 0.2295 0.2299 133,606 -0.01(-5.78%)
Jul 05, 2017 0.2429 0.2510 0.2400 0.2440 127,507 -0.01(-3.94%)
Jul 03, 2017 0.2500 0.2550 0.2500 0.2540 37,150 +0.01(+3.50%)
Jun 30, 2017 0.2312 0.2500 0.2293 0.2454 470,189 +0.02(+6.70%)
Jun 29, 2017 0.2147 0.2300 0.2147 0.2300 167,249 +0.00(+0.70%)
Jun 28, 2017 0.2300 0.2300 0.2216 0.2284 34,000 -0.00(-0.70%)
Jun 27, 2017 0.2216 0.2300 0.2140 0.2300 47,875 +0.01(+4.55%)
Jun 26, 2017 0.2090 0.2250 0.2090 0.2200 74,340 +0.01(+5.21%)
Jun 23, 2017 0.2200 0.2200 0.2091 0.2091 32,378 -0.01(-5.21%)
Jun 22, 2017 0.2277 0.2277 0.2098 0.2206 46,756 -0.00(-0.64%)
Jun 21, 2017 0.2200 0.2267 0.2200 0.2220 4,000 -0.00(-1.03%)
Jun 20, 2017 0.2190 0.2260 0.2100 0.2243 164,820 +0.01(+2.42%)
Jun 19, 2017 0.2150 0.2200 0.2150 0.2190 30,940 +0.01(+2.38%)
Jun 16, 2017 0.2190 0.2190 0.2100 0.2139 11,678 +0.00(+0.19%)
Jun 15, 2017 0.2170 0.2170 0.2079 0.2135 4,245 -0.00(-2.06%)
Jun 14, 2017 0.2181 0.2200 0.2151 0.2180 5,700 +0.00(+0.00%)
Jun 13, 2017 0.2100 0.2190 0.2100 0.2180 21,800 +0.00(+1.40%)
Jun 12, 2017 0.1950 0.2150 0.1950 0.2150 53,424 +0.00(+1.90%)
Jun 09, 2017 0.2100 0.2110 0.1977 0.2110 114,663 +0.00(+0.57%)
Jun 08, 2017 0.2100 0.2100 0.2094 0.2098 9,750 +0.01(+4.90%)
Jun 07, 2017 0.2080 0.2110 0.1960 0.2000 47,300 -0.01(-2.91%)
Jun 06, 2017 0.2040 0.2080 0.1981 0.2060 38,300 +0.00(+0.49%)
Jun 05, 2017 0.1830 0.2080 0.1825 0.2050 118,171 +0.02(+12.03%)
Jun 02, 2017 0.1968 0.1990 0.1825 0.1830 62,300 -0.02(-10.30%)
Jun 01, 2017 0.1959 0.2040 0.1950 0.2040 34,702 -0.00(-1.02%)
May 31, 2017 0.2092 0.2129 0.2039 0.2061 18,231 -0.01(-3.51%)
May 30, 2017 0.2135 0.2142 0.2050 0.2136 25,420 +0.01(+3.19%)
May 26, 2017 0.2043 0.2100 0.2000 0.2070 74,089 +0.00(+0.49%)
May 25, 2017 0.1916 0.2066 0.1800 0.2060 307,700 +0.01(+3.31%)
May 24, 2017 0.2000 0.2000 0.1903 0.1994 40,781 -0.00(-0.30%)
May 23, 2017 0.2003 0.2003 0.1980 0.2000 56,700 +0.00(+0.00%)
May 22, 2017 0.1940 0.2040 0.1940 0.2000 80,355 +0.00(+2.15%)
May 19, 2017 0.1952 0.1958 0.1952 0.1958 18,140 -0.00(-1.90%)
May 18, 2017 0.1996 0.1996 0.1900 0.1996 36,650 +0.00(+0.00%)
May 17, 2017 0.2034 0.2050 0.1900 0.1996 202,959 -0.01(-5.72%)
May 16, 2017 0.2132 0.2132 0.2010 0.2117 33,250 -0.00(-1.35%)
May 15, 2017 0.2032 0.2146 0.2032 0.2146 27,150 +0.01(+7.30%)
May 12, 2017 0.1900 0.2063 0.1900 0.2000 59,600 -0.00(-2.39%)
May 11, 2017 0.1944 0.2050 0.1920 0.2049 113,700 -0.00(-0.05%)
May 10, 2017 0.2070 0.2070 0.1940 0.2050 98,350 +0.00(+0.00%)
May 09, 2017 0.2000 0.2100 0.1945 0.2050 34,892 +0.00(+2.50%)
May 08, 2017 0.2003 0.2003 0.1962 0.2000 115,646 -0.00(-1.62%)
May 05, 2017 0.2024 0.2100 0.1988 0.2033 54,194 +0.00(+0.15%)
May 04, 2017 0.2169 0.2169 0.2030 0.2030 25,500 -0.01(-6.49%)
May 03, 2017 0.2100 0.2202 0.2042 0.2171 40,550 +0.01(+5.34%)
May 02, 2017 0.2050 0.2072 0.1987 0.2061 50,854 -0.00(-1.34%)
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.