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

American Cannabis Company Inc (OP: AMMJ )

0.0083 +0.0007 (+9.21%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 30, 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, 2020 0.1600 0.2090 0.1487 0.1663 149,433 -0.01(-3.09%)
Apr 29, 2020 0.1973 0.1973 0.1590 0.1716 168,709 -0.01(-4.67%)
Apr 28, 2020 0.1700 0.1960 0.1700 0.1800 177,853 +0.01(+4.05%)
Apr 27, 2020 0.1410 0.1795 0.1401 0.1730 182,115 +0.03(+18.41%)
Apr 24, 2020 0.1353 0.1494 0.1301 0.1461 95,200 +0.02(+12.04%)
Apr 23, 2020 0.1200 0.1495 0.1200 0.1304 124,920 +0.01(+8.67%)
Apr 22, 2020 0.1200 0.1299 0.1200 0.1200 172,810 +0.00(+0.08%)
Apr 21, 2020 0.1205 0.1209 0.1100 0.1199 112,378 +0.01(+6.58%)
Apr 20, 2020 0.1109 0.1299 0.1106 0.1125 188,565 +0.00(+1.26%)
Apr 17, 2020 0.1099 0.1205 0.0941 0.1111 300,200 +0.01(+13.14%)
Apr 16, 2020 0.0971 0.1150 0.0970 0.0982 221,944 +0.00(+1.24%)
Apr 15, 2020 0.1023 0.1095 0.0612 0.0970 124,680 -0.00(-1.62%)
Apr 14, 2020 0.1095 0.1095 0.0550 0.0986 81,648 -0.00(-1.40%)
Apr 13, 2020 0.0941 0.1095 0.0520 0.1000 353,095 +0.01(+5.26%)
Apr 09, 2020 0.0940 0.1056 0.0940 0.0950 47,000 +0.00(+1.06%)
Apr 08, 2020 0.1095 0.1095 0.0940 0.0940 47,169 -0.00(-4.08%)
Apr 07, 2020 0.1050 0.1096 0.0940 0.0980 209,320 -0.01(-6.84%)
Apr 06, 2020 0.1013 0.1098 0.1005 0.1052 44,132 +0.01(+5.20%)
Apr 03, 2020 0.1092 0.1092 0.0940 0.1000 58,900 +0.01(+7.53%)
Apr 02, 2020 0.0910 0.1189 0.0910 0.0930 78,422 -0.01(-11.26%)
Apr 01, 2020 0.1198 0.1198 0.0920 0.1048 30,048 -0.00(-3.76%)
Mar 31, 2020 0.0930 0.1190 0.0930 0.1089 43,455 +0.00(+0.83%)
Mar 30, 2020 0.0910 0.1195 0.0910 0.1080 78,379 +0.02(+16.76%)
Mar 27, 2020 0.1099 0.1199 0.0910 0.0925 171,900 -0.01(-13.55%)
Mar 26, 2020 0.1012 0.1100 0.0941 0.1070 51,560 +0.01(+5.73%)
Mar 25, 2020 0.0851 0.1100 0.0851 0.1012 106,644 -0.00(-0.10%)
Mar 24, 2020 0.0892 0.1025 0.0840 0.1013 74,011 +0.01(+13.82%)
Mar 23, 2020 0.1078 0.1155 0.0800 0.0890 55,020 +0.00(+0.79%)
Mar 20, 2020 0.0863 0.1000 0.0800 0.0883 25,800 -0.00(-4.54%)
Mar 19, 2020 0.0876 0.1000 0.0800 0.0925 46,168 +0.01(+8.70%)
Mar 18, 2020 0.0845 0.1000 0.0830 0.0851 50,616 +0.01(+6.37%)
Mar 17, 2020 0.0800 0.1000 0.0800 0.0800 60,919 -0.00(-0.87%)
Mar 16, 2020 0.0783 0.1000 0.0765 0.0807 111,233 -0.01(-10.33%)
Mar 13, 2020 0.0925 0.1000 0.0765 0.0900 85,200 -0.01(-8.63%)
Mar 12, 2020 0.0975 0.1000 0.0520 0.0985 189,105 -0.00(-3.90%)
Mar 11, 2020 0.1105 0.1200 0.1000 0.1025 27,797 -0.01(-4.92%)
Mar 10, 2020 0.1087 0.1190 0.1000 0.1078 45,526 +0.01(+7.80%)
Mar 09, 2020 0.1200 0.1200 0.0930 0.1000 94,839 -0.02(-14.82%)
Mar 06, 2020 0.1225 0.1239 0.0950 0.1174 76,900 +0.01(+14.54%)
Mar 05, 2020 0.0951 0.1140 0.0902 0.1025 95,409 -0.00(-4.21%)
Mar 04, 2020 0.1270 0.1300 0.0950 0.1070 92,842 -0.01(-6.96%)
Mar 03, 2020 0.1220 0.1220 0.1000 0.1150 57,826 +0.01(+15.00%)
Mar 02, 2020 0.0950 0.1150 0.0950 0.1000 64,528 +0.01(+5.26%)
Feb 28, 2020 0.1063 0.1100 0.0930 0.0950 82,000 -0.01(-13.64%)
Feb 27, 2020 0.1200 0.1220 0.1000 0.1100 63,262 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1500 0.1000 0.1100 48,106 -0.00(-1.79%)
Feb 25, 2020 0.1110 0.1500 0.1100 0.1120 32,409 +0.00(+0.00%)
Feb 24, 2020 0.1100 0.1500 0.1100 0.1120 35,415 -0.00(-2.95%)
Feb 21, 2020 0.1100 0.1154 0.1100 0.1154 33,400 +0.00(+0.35%)
Feb 20, 2020 0.1125 0.1200 0.1100 0.1150 46,384 -0.00(-0.26%)
Feb 19, 2020 0.1100 0.1153 0.1100 0.1153 55,413 +0.01(+4.82%)
Feb 18, 2020 0.1034 0.1205 0.1034 0.1100 36,221 -0.00(-3.25%)
Feb 14, 2020 0.1300 0.1300 0.1100 0.1137 84,600 -0.01(-7.18%)
Feb 13, 2020 0.1200 0.1305 0.1100 0.1225 56,333 +0.00(+0.00%)
Feb 12, 2020 0.1250 0.1250 0.1200 0.1225 30,028 +0.00(+0.41%)
Feb 11, 2020 0.1168 0.1250 0.1110 0.1220 124,592 +0.01(+7.49%)
Feb 10, 2020 0.1189 0.1250 0.1110 0.1135 99,381 -0.00(-3.81%)
Feb 07, 2020 0.1110 0.1270 0.1110 0.1180 94,900 +0.00(+0.00%)
Feb 06, 2020 0.1340 0.1600 0.1110 0.1180 87,194 -0.01(-8.88%)
Feb 05, 2020 0.1210 0.1350 0.1150 0.1295 192,194 -0.00(-0.38%)
Feb 04, 2020 0.1211 0.1483 0.1120 0.1300 72,367 -0.00(-1.89%)
Feb 03, 2020 0.1325 0.1483 0.1101 0.1325 49,201 -0.00(-1.85%)
Jan 31, 2020 0.1156 0.1350 0.1156 0.1350 47,400 +0.00(+1.66%)
Jan 30, 2020 0.1350 0.1350 0.1190 0.1328 59,063 -0.00(-1.63%)
Jan 29, 2020 0.1085 0.1350 0.0940 0.1350 363,871 +0.02(+16.38%)
Jan 28, 2020 0.1116 0.1329 0.1000 0.1160 382,720 +0.00(+3.94%)
Jan 27, 2020 0.1650 0.2100 0.1116 0.1116 143,823 -0.03(-19.71%)
Jan 24, 2020 0.1253 0.1790 0.1200 0.1390 188,600 -0.01(-7.33%)
Jan 23, 2020 0.1679 0.1700 0.1235 0.1500 72,342 -0.01(-6.48%)
Jan 22, 2020 0.1780 0.1800 0.1365 0.1604 170,069 -0.01(-8.13%)
Jan 21, 2020 0.1700 0.1810 0.1600 0.1746 112,790 +0.01(+5.82%)
Jan 17, 2020 0.1695 0.1810 0.1600 0.1650 200,200 -0.01(-2.94%)
Jan 16, 2020 0.1798 0.1850 0.1545 0.1700 310,721 -0.00(-2.30%)
Jan 15, 2020 0.1295 0.1800 0.1200 0.1740 510,407 +0.06(+51.04%)
Jan 14, 2020 0.1049 0.1339 0.0950 0.1152 376,476 +0.01(+9.92%)
Jan 13, 2020 0.0891 0.1059 0.0875 0.1048 109,273 +0.00(+4.17%)
Jan 10, 2020 0.1030 0.1075 0.0863 0.1006 26,600 -0.01(-5.00%)
Jan 09, 2020 0.0990 0.1075 0.0915 0.1059 71,291 +0.00(+0.09%)
Jan 08, 2020 0.0937 0.1067 0.0889 0.1058 121,715 +0.01(+15.13%)
Jan 07, 2020 0.1075 0.1075 0.0850 0.0919 129,057 -0.01(-7.92%)
Jan 06, 2020 0.0960 0.1055 0.0920 0.0998 84,485 +0.00(+5.05%)
Jan 03, 2020 0.0950 0.1000 0.0950 0.0950 68,000 -0.00(-4.90%)
Jan 02, 2020 0.0998 0.1134 0.0930 0.0999 129,078 +0.00(+2.99%)
Dec 31, 2019 0.1017 0.1107 0.0920 0.0970 189,100 -0.01(-12.93%)
Dec 30, 2019 0.0852 0.1299 0.0846 0.1114 329,052 +0.02(+27.17%)
Dec 27, 2019 0.1000 0.1000 0.0850 0.0876 256,200 +0.00(+2.94%)
Dec 26, 2019 0.0885 0.1500 0.0847 0.0851 108,833 -0.01(-13.07%)
Dec 24, 2019 0.1251 0.1251 0.0850 0.0979 144,700 -0.01(-8.08%)
Dec 23, 2019 0.1100 0.1149 0.1001 0.1065 83,477 -0.00(-4.05%)
Dec 20, 2019 0.1300 0.1300 0.1106 0.1110 80,600 -0.02(-12.60%)
Dec 19, 2019 0.1275 0.1600 0.1106 0.1270 116,616 -0.00(-2.31%)
Dec 18, 2019 0.1385 0.1400 0.1200 0.1300 75,246 -0.00(-1.22%)
Dec 17, 2019 0.1458 0.1458 0.1316 0.1316 59,639 +0.00(+0.00%)
Dec 16, 2019 0.1316 0.1400 0.1316 0.1316 56,988 -0.00(-0.38%)
Dec 13, 2019 0.1358 0.1600 0.1316 0.1321 96,300 -0.02(-11.93%)
Dec 12, 2019 0.1443 0.1600 0.1400 0.1500 41,228 +0.00(+1.01%)
Dec 11, 2019 0.1500 0.1600 0.1400 0.1485 38,687 +0.00(+2.41%)
Dec 10, 2019 0.1400 0.1500 0.1400 0.1450 31,668 +0.00(+2.47%)
Dec 09, 2019 0.1400 0.1600 0.1400 0.1415 46,846 -0.00(-2.41%)
Dec 06, 2019 0.1450 0.1500 0.1450 0.1450 74,400 -0.00(-3.01%)
Dec 05, 2019 0.1482 0.1559 0.1450 0.1495 70,528 +0.00(+0.95%)
Dec 04, 2019 0.1660 0.1660 0.1450 0.1481 65,936 -0.01(-6.27%)
Dec 03, 2019 0.1563 0.1949 0.1400 0.1580 51,925 +0.00(+1.87%)
Dec 02, 2019 0.1635 0.1800 0.1500 0.1551 30,707 -0.01(-5.43%)
Nov 29, 2019 0.1600 0.1794 0.1600 0.1640 11,600 +0.00(+0.00%)
Nov 27, 2019 0.1606 0.2000 0.1562 0.1640 32,700 -0.01(-6.61%)
Nov 26, 2019 0.1800 0.1900 0.1500 0.1756 40,992 -0.02(-9.95%)
Nov 25, 2019 0.1801 0.1950 0.1800 0.1950 26,844 +0.01(+6.79%)
Nov 22, 2019 0.1864 0.2500 0.1490 0.1826 69,500 -0.00(-2.09%)
Nov 21, 2019 0.1600 0.2297 0.1600 0.1865 31,657 +0.01(+3.78%)
Nov 20, 2019 0.2049 0.2049 0.1441 0.1797 40,350 +0.02(+12.31%)
Nov 19, 2019 0.1599 0.1780 0.1400 0.1600 81,876 -0.01(-5.72%)
Nov 18, 2019 0.1890 0.2150 0.1200 0.1697 396,562 -0.05(-24.00%)
Nov 15, 2019 0.2344 0.2344 0.2171 0.2233 47,400 -0.00(-1.63%)
Nov 14, 2019 0.2201 0.2340 0.2201 0.2270 22,317 +0.01(+2.44%)
Nov 13, 2019 0.2171 0.2300 0.2171 0.2216 35,256 -0.00(-0.54%)
Nov 12, 2019 0.2186 0.2300 0.2186 0.2228 16,101 +0.00(+0.81%)
Nov 11, 2019 0.2310 0.2400 0.2210 0.2210 47,250 -0.01(-3.91%)
Nov 08, 2019 0.2163 0.2385 0.2116 0.2300 38,500 +0.01(+3.23%)
Nov 07, 2019 0.2163 0.2400 0.2116 0.2228 43,482 -0.00(-1.24%)
Nov 06, 2019 0.2205 0.2600 0.2116 0.2256 51,274 +0.00(+2.08%)
Nov 05, 2019 0.2163 0.2300 0.2116 0.2210 17,974 -0.01(-4.25%)
Nov 04, 2019 0.2350 0.2599 0.2250 0.2308 66,766 -0.01(-3.83%)
Nov 01, 2019 0.2120 0.2480 0.2120 0.2400 19,600 +0.01(+6.67%)
Oct 31, 2019 0.2300 0.2500 0.2100 0.2250 82,873 -0.01(-5.06%)
Oct 30, 2019 0.2100 0.2550 0.2100 0.2370 46,911 +0.00(+0.64%)
Oct 29, 2019 0.2200 0.2490 0.2200 0.2355 97,691 +0.00(+0.56%)
Oct 28, 2019 0.2200 0.2384 0.2100 0.2342 41,664 +0.02(+7.93%)
Oct 25, 2019 0.2150 0.2300 0.2100 0.2170 30,200 +0.00(+0.70%)
Oct 24, 2019 0.2140 0.2250 0.2100 0.2155 73,717 +0.00(+0.47%)
Oct 23, 2019 0.2100 0.2300 0.2100 0.2145 37,961 -0.01(-2.50%)
Oct 22, 2019 0.2101 0.2388 0.2101 0.2200 52,856 -0.01(-2.22%)
Oct 21, 2019 0.2300 0.2489 0.2200 0.2250 31,056 -0.01(-5.82%)
Oct 18, 2019 0.2300 0.2490 0.2105 0.2389 41,300 +0.02(+7.61%)
Oct 17, 2019 0.2010 0.2389 0.2010 0.2220 60,684 -0.01(-3.90%)
Oct 16, 2019 0.2500 0.2500 0.2200 0.2310 19,821 +0.00(+1.32%)
Oct 15, 2019 0.2250 0.2500 0.2200 0.2280 22,845 +0.00(+0.00%)
Oct 14, 2019 0.2400 0.2690 0.2010 0.2280 47,851 -0.02(-7.99%)
Oct 11, 2019 0.2205 0.2599 0.1800 0.2478 32,400 +0.01(+3.68%)
Oct 10, 2019 0.2451 0.2500 0.2390 0.2390 47,081 -0.01(-2.49%)
Oct 09, 2019 0.2400 0.2649 0.2400 0.2451 78,356 -0.01(-4.82%)
Oct 08, 2019 0.2534 0.2688 0.2450 0.2575 31,498 +0.00(+0.23%)
Oct 07, 2019 0.2500 0.2638 0.2400 0.2569 44,475 +0.01(+2.76%)
Oct 04, 2019 0.2500 0.2690 0.2490 0.2500 37,300 +0.00(+0.00%)
Oct 03, 2019 0.2680 0.2680 0.2400 0.2500 27,882 +0.00(+0.00%)
Oct 02, 2019 0.2695 0.2695 0.2410 0.2500 102,015 -0.01(-3.85%)
Oct 01, 2019 0.2411 0.2637 0.2400 0.2600 55,296 -0.00(-0.12%)
Sep 30, 2019 0.2420 0.2605 0.2400 0.2603 43,569 +0.02(+8.01%)
Sep 27, 2019 0.2550 0.2605 0.2400 0.2410 19,400 -0.01(-3.60%)
Sep 26, 2019 0.2653 0.2653 0.2400 0.2500 25,184 +0.00(+0.00%)
Sep 25, 2019 0.2432 0.2605 0.2400 0.2500 31,928 +0.00(+1.50%)
Sep 24, 2019 0.2550 0.2700 0.2200 0.2463 46,475 -0.01(-3.90%)
Sep 23, 2019 0.2345 0.2840 0.2110 0.2563 75,728 -0.01(-5.07%)
Sep 20, 2019 0.2500 0.2850 0.2500 0.2700 56,400 -0.01(-5.26%)
Sep 19, 2019 0.2610 0.2920 0.2610 0.2850 41,013 +0.01(+5.56%)
Sep 18, 2019 0.2615 0.2850 0.2615 0.2700 105,976 +0.01(+3.05%)
Sep 17, 2019 0.2730 0.3000 0.2500 0.2620 55,830 -0.01(-3.32%)
Sep 16, 2019 0.2838 0.3600 0.2710 0.2710 294,400 -0.05(-16.62%)
Sep 13, 2019 0.3009 0.3300 0.3000 0.3250 197,700 +0.02(+7.62%)
Sep 12, 2019 0.3480 0.3480 0.3010 0.3020 39,458 -0.02(-7.36%)
Sep 11, 2019 0.3475 0.3475 0.3110 0.3260 211,816 -0.02(-6.05%)
Sep 10, 2019 0.3305 0.4000 0.2401 0.3470 84,550 +0.02(+4.83%)
Sep 09, 2019 0.3400 0.3550 0.3200 0.3310 32,619 +0.00(+0.24%)
Sep 06, 2019 0.3200 0.3600 0.3200 0.3302 39,400 -0.03(-8.28%)
Sep 05, 2019 0.3400 0.3600 0.3200 0.3600 46,890 +0.03(+9.09%)
Sep 04, 2019 0.3400 0.3900 0.2900 0.3300 66,897 +0.00(+0.00%)
Sep 03, 2019 0.3357 0.3586 0.2890 0.3300 77,221 +0.01(+3.13%)
Aug 30, 2019 0.2888 0.3200 0.2728 0.3200 103,100 +0.04(+16.36%)
Aug 29, 2019 0.2850 0.2890 0.2710 0.2750 58,978 -0.01(-2.17%)
Aug 28, 2019 0.2805 0.3049 0.2805 0.2811 36,315 +0.00(+0.21%)
Aug 27, 2019 0.3000 0.3200 0.2703 0.2805 121,401 +0.01(+2.67%)
Aug 26, 2019 0.2703 0.2947 0.2700 0.2732 32,199 +0.00(+1.00%)
Aug 23, 2019 0.2805 0.3700 0.2700 0.2705 47,100 -0.02(-6.24%)
Aug 22, 2019 0.2700 0.3000 0.2700 0.2885 67,596 +0.02(+5.79%)
Aug 21, 2019 0.2700 0.2819 0.2700 0.2727 61,535 -0.01(-2.61%)
Aug 20, 2019 0.2740 0.3100 0.2728 0.2800 53,410 -0.00(-0.46%)
Aug 19, 2019 0.2670 0.3299 0.2670 0.2813 104,800 -0.01(-2.50%)
Aug 16, 2019 0.2685 0.3200 0.2670 0.2885 88,400 +0.02(+8.87%)
Aug 15, 2019 0.2825 0.2859 0.2630 0.2650 65,654 -0.01(-5.12%)
Aug 14, 2019 0.2898 0.2899 0.2635 0.2793 38,646 -0.01(-3.62%)
Aug 13, 2019 0.2775 0.2900 0.2600 0.2898 52,639 +0.02(+7.33%)
Aug 12, 2019 0.2999 0.3000 0.2401 0.2700 262,691 +0.02(+6.30%)
Aug 09, 2019 0.2600 0.2600 0.2400 0.2540 64,300 -0.00(-0.78%)
Aug 08, 2019 0.2600 0.2600 0.2400 0.2560 98,107 -0.00(-1.54%)
Aug 07, 2019 0.2500 0.2650 0.2400 0.2600 33,139 +0.01(+3.54%)
Aug 06, 2019 0.2529 0.2650 0.2400 0.2511 77,861 -0.00(-0.71%)
Aug 05, 2019 0.2553 0.2740 0.2500 0.2529 154,985 -0.00(-1.17%)
Aug 02, 2019 0.2500 0.2700 0.2500 0.2559 55,300 -0.00(-0.47%)
Aug 01, 2019 0.2461 0.2600 0.2461 0.2571 39,944 +0.01(+2.02%)
Jul 31, 2019 0.2451 0.2795 0.2451 0.2520 36,647 -0.01(-5.19%)
Jul 30, 2019 0.2502 0.2794 0.2500 0.2658 41,959 +0.01(+4.24%)
Jul 29, 2019 0.2501 0.2788 0.2501 0.2550 79,225 -0.01(-2.30%)
Jul 26, 2019 0.2547 0.2799 0.2529 0.2610 20,700 +0.00(+0.58%)
Jul 25, 2019 0.2550 0.2784 0.2500 0.2595 49,957 +0.01(+3.63%)
Jul 24, 2019 0.2623 0.2785 0.2504 0.2504 62,973 -0.01(-5.55%)
Jul 23, 2019 0.2809 0.2809 0.2503 0.2651 35,287 +0.01(+2.83%)
Jul 22, 2019 0.2793 0.2811 0.2500 0.2578 60,512 -0.02(-5.71%)
Jul 19, 2019 0.2501 0.2799 0.2501 0.2734 49,400 +0.00(+0.77%)
Jul 18, 2019 0.2700 0.2740 0.2505 0.2713 60,788 +0.01(+2.30%)
Jul 17, 2019 0.2700 0.2740 0.2500 0.2652 90,307 -0.01(-4.78%)
Jul 16, 2019 0.2800 0.3000 0.2700 0.2785 34,176 -0.01(-3.67%)
Jul 15, 2019 0.2950 0.3200 0.2675 0.2891 80,369 +0.01(+2.30%)
Jul 12, 2019 0.2701 0.3200 0.2701 0.2826 51,300 -0.00(-0.81%)
Jul 11, 2019 0.2538 0.3390 0.2538 0.2849 25,958 +0.01(+5.52%)
Jul 10, 2019 0.2700 0.3200 0.2501 0.2700 199,440 +0.00(+0.00%)
Jul 09, 2019 0.2500 0.2798 0.2500 0.2700 43,455 +0.02(+8.00%)
Jul 08, 2019 0.2130 0.2714 0.2130 0.2500 39,954 -0.01(-4.94%)
Jul 05, 2019 0.2514 0.2700 0.2350 0.2630 46,800 +0.01(+5.16%)
Jul 03, 2019 0.2451 0.2710 0.2351 0.2501 39,000 -0.01(-5.27%)
Jul 02, 2019 0.2351 0.2684 0.2300 0.2640 24,648 -0.00(-0.23%)
Jul 01, 2019 0.2900 0.2900 0.2500 0.2646 183,192 -0.01(-5.16%)
Jun 28, 2019 0.2700 0.2899 0.2700 0.2790 50,100 +0.00(+1.45%)
Jun 27, 2019 0.2775 0.2900 0.2600 0.2750 81,469 +0.01(+1.85%)
Jun 26, 2019 0.2794 0.2849 0.2651 0.2700 28,887 -0.01(-3.16%)
Jun 25, 2019 0.2700 0.2900 0.2600 0.2788 42,602 +0.01(+3.26%)
Jun 24, 2019 0.2900 0.2900 0.2700 0.2700 65,744 +0.00(+0.00%)
Jun 21, 2019 0.2900 0.2900 0.2576 0.2700 48,900 +0.01(+1.89%)
Jun 20, 2019 0.2900 0.2900 0.2503 0.2650 28,903 +0.00(+0.99%)
Jun 19, 2019 0.2600 0.2850 0.2550 0.2624 44,151 +0.00(+0.92%)
Jun 18, 2019 0.2800 0.3000 0.2502 0.2600 40,490 -0.00(-1.14%)
Jun 17, 2019 0.2970 0.3000 0.2560 0.2630 33,765 -0.02(-7.72%)
Jun 14, 2019 0.2525 0.3000 0.2500 0.2850 68,500 -0.01(-2.23%)
Jun 13, 2019 0.2900 0.3000 0.2502 0.2915 47,565 +0.00(+0.80%)
Jun 12, 2019 0.2530 0.2940 0.2530 0.2892 75,214 +0.02(+5.62%)
Jun 11, 2019 0.2700 0.2765 0.2502 0.2738 36,322 +0.01(+4.30%)
Jun 10, 2019 0.2576 0.2979 0.2576 0.2625 49,730 -0.01(-2.78%)
Jun 07, 2019 0.2651 0.2979 0.2560 0.2700 73,000 -0.00(-0.37%)
Jun 06, 2019 0.3250 0.3250 0.2520 0.2710 32,169 -0.03(-8.78%)
Jun 05, 2019 0.3190 0.3190 0.2502 0.2971 49,127 +0.02(+6.49%)
Jun 04, 2019 0.2647 0.3060 0.2500 0.2790 113,739 -0.01(-3.02%)
Jun 03, 2019 0.2700 0.3120 0.2520 0.2877 186,975 -0.02(-7.79%)
May 31, 2019 0.2700 0.3190 0.2700 0.3120 66,300 -0.01(-2.50%)
May 30, 2019 0.3075 0.3300 0.3000 0.3200 29,340 +0.00(+1.43%)
May 29, 2019 0.3100 0.3390 0.3000 0.3155 46,589 -0.01(-4.36%)
May 28, 2019 0.3250 0.3399 0.3101 0.3299 57,381 +0.00(+1.51%)
May 24, 2019 0.3540 0.4800 0.3000 0.3250 93,900 -0.02(-6.61%)
May 23, 2019 0.3500 0.3600 0.3040 0.3480 101,481 +0.01(+3.26%)
May 22, 2019 0.3500 0.3500 0.3000 0.3370 55,797 +0.01(+2.12%)
May 21, 2019 0.2900 0.3490 0.2600 0.3300 131,521 +0.00(+0.46%)
May 20, 2019 0.3540 0.3580 0.2500 0.3285 118,781 -0.03(-8.50%)
May 17, 2019 0.3445 0.3690 0.2500 0.3590 39,500 +0.04(+12.19%)
May 16, 2019 0.3250 0.3690 0.3100 0.3200 83,031 -0.01(-3.03%)
May 15, 2019 0.3100 0.3700 0.3100 0.3300 102,571 -0.02(-5.74%)
May 14, 2019 0.3399 0.3600 0.2500 0.3501 46,129 +0.01(+3.03%)
May 13, 2019 0.3690 0.3700 0.2110 0.3398 52,600 -0.01(-2.91%)
May 10, 2019 0.3400 0.3825 0.3125 0.3500 160,600 -0.01(-1.41%)
May 09, 2019 0.3550 0.4200 0.3450 0.3550 218,328 -0.02(-6.53%)
May 08, 2019 0.3550 0.4000 0.3550 0.3798 230,412 +0.03(+7.90%)
May 07, 2019 0.3990 0.3990 0.3300 0.3520 68,944 -0.03(-8.57%)
May 06, 2019 0.3555 0.3950 0.3510 0.3850 91,196 -0.02(-3.75%)
May 03, 2019 0.3500 0.4000 0.3500 0.4000 40,400 +0.00(+0.50%)
May 02, 2019 0.4000 0.4300 0.3751 0.3980 49,253 -0.00(-0.50%)
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.