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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4820 +0.0051 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2018 0.5840 0.5960 0.5400 0.5500 141,966 -0.04(-6.18%)
May 30, 2018 0.5800 0.5948 0.5750 0.5862 116,121 +0.01(+1.95%)
May 29, 2018 0.5757 0.6026 0.5701 0.5750 35,705 -0.01(-1.71%)
May 25, 2018 0.5850 0.5850 0.5850 0 +0.01(+2.08%)
May 24, 2018 0.6500 0.6500 0.5700 0.5731 199,834 -0.02(-2.86%)
May 23, 2018 0.6000 0.6000 0.5750 0.5900 109,050 +0.02(+2.97%)
May 22, 2018 0.5795 0.6000 0.5700 0.5730 132,414 -0.00(-0.45%)
May 21, 2018 0.5970 0.5970 0.5650 0.5756 76,300 +0.01(+0.98%)
May 18, 2018 0.5590 0.5850 0.5579 0.5700 67,947 +0.01(+2.17%)
May 17, 2018 0.5600 0.5700 0.5560 0.5579 202,234 -0.00(-0.39%)
May 16, 2018 0.5800 0.5920 0.5562 0.5601 178,916 -0.02(-3.35%)
May 15, 2018 0.5950 0.6017 0.5516 0.5795 383,055 -0.03(-4.48%)
May 14, 2018 0.6300 0.6467 0.6050 0.6067 178,770 -0.00(-0.54%)
May 11, 2018 0.6400 0.6400 0.6073 0.6100 165,817 -0.01(-1.61%)
May 10, 2018 0.6400 0.6400 0.6110 0.6200 205,200 +0.02(+2.48%)
May 09, 2018 0.6600 0.6600 0.6042 0.6050 251,879 -0.05(-6.92%)
May 08, 2018 0.6800 0.6800 0.6443 0.6500 235,838 -0.03(-4.41%)
May 07, 2018 0.6200 0.6800 0.6200 0.6800 286,397 +0.05(+8.40%)
May 04, 2018 0.6100 0.6500 0.5999 0.6273 219,554 +0.01(+1.18%)
May 03, 2018 0.6400 0.6500 0.5810 0.6200 518,880 -0.02(-3.13%)
May 02, 2018 0.6450 0.6599 0.6000 0.6400 368,917 +0.01(+2.02%)
May 01, 2018 0.6800 0.6800 0.5902 0.6273 609,295 -0.05(-7.75%)
Apr 30, 2018 0.5600 0.6800 0.5580 0.6800 1,034,374 +0.12(+22.08%)
Apr 27, 2018 0.5110 0.5625 0.5100 0.5570 468,172 +0.04(+7.12%)
Apr 26, 2018 0.5700 0.5700 0.5040 0.5200 306,492 -0.03(-5.45%)
Apr 25, 2018 0.5450 0.5636 0.5333 0.5500 298,331 +0.00(+0.00%)
Apr 24, 2018 0.5600 0.5700 0.5353 0.5500 300,999 +0.01(+0.95%)
Apr 23, 2018 0.5400 0.5787 0.5400 0.5448 457,234 +0.01(+2.37%)
Apr 20, 2018 0.5700 0.5760 0.5300 0.5322 444,147 -0.03(-5.13%)
Apr 19, 2018 0.5660 0.5999 0.5333 0.5610 651,502 +0.03(+5.85%)
Apr 18, 2018 0.5000 0.5400 0.4941 0.5300 566,750 +0.04(+7.09%)
Apr 17, 2018 0.4987 0.5050 0.4920 0.4949 263,607 -0.00(-0.98%)
Apr 16, 2018 0.5290 0.5599 0.4900 0.4998 987,062 +0.02(+4.00%)
Apr 13, 2018 0.4450 0.4900 0.4402 0.4806 537,653 +0.04(+9.60%)
Apr 12, 2018 0.4400 0.4599 0.4301 0.4385 161,333 -0.00(-0.36%)
Apr 11, 2018 0.4100 0.4714 0.4100 0.4401 616,514 +0.01(+1.22%)
Apr 10, 2018 0.4098 0.4400 0.4002 0.4348 941,857 +0.04(+11.40%)
Apr 09, 2018 0.3800 0.4100 0.3750 0.3903 206,800 +0.01(+2.71%)
Apr 06, 2018 0.3840 0.3943 0.3750 0.3800 38,137 -0.00(-0.03%)
Apr 05, 2018 0.3750 0.3950 0.3700 0.3801 115,040 -0.00(-0.52%)
Apr 04, 2018 0.3810 0.3941 0.3750 0.3821 157,777 -0.01(-2.03%)
Apr 03, 2018 0.3900 0.4000 0.3735 0.3900 109,022 +0.01(+2.52%)
Apr 02, 2018 0.3760 0.3987 0.3760 0.3804 138,323 -0.00(-0.99%)
Mar 29, 2018 0.3842 0.3842 0.3842 0 +0.01(+3.81%)
Mar 28, 2018 0.3900 0.3940 0.3700 0.3701 110,873 -0.01(-3.37%)
Mar 27, 2018 0.3900 0.3999 0.3608 0.3830 163,184 -0.02(-4.96%)
Mar 26, 2018 0.3900 0.4060 0.3720 0.4030 231,012 +0.02(+4.19%)
Mar 23, 2018 0.3708 0.3970 0.3675 0.3868 144,806 +0.01(+3.15%)
Mar 22, 2018 0.3500 0.4092 0.3500 0.3750 308,693 -0.01(-1.42%)
Mar 21, 2018 0.3620 0.3850 0.3600 0.3804 120,277 +0.02(+5.08%)
Mar 20, 2018 0.3672 0.3899 0.3500 0.3620 208,698 -0.02(-5.95%)
Mar 19, 2018 0.3480 0.3849 0.3350 0.3849 198,336 +0.03(+9.97%)
Mar 16, 2018 0.3310 0.3600 0.3220 0.3500 240,033 +0.01(+2.94%)
Mar 15, 2018 0.3220 0.3478 0.3220 0.3400 155,098 +0.01(+3.03%)
Mar 14, 2018 0.3027 0.3500 0.3027 0.3300 106,908 -0.00(-1.29%)
Mar 13, 2018 0.3500 0.3500 0.3100 0.3343 285,366 -0.01(-1.71%)
Mar 12, 2018 0.3300 0.3498 0.3230 0.3401 339,097 +0.00(+1.22%)
Mar 09, 2018 0.3300 0.3492 0.3300 0.3360 99,782 -0.00(-1.03%)
Mar 08, 2018 0.3421 0.3551 0.3386 0.3395 40,773 -0.01(-2.25%)
Mar 07, 2018 0.3490 0.3473 72,571 +0.01(+2.15%)
Mar 06, 2018 0.3500 0.3600 0.3400 0.3400 154,961 -0.02(-4.49%)
Mar 05, 2018 0.3490 0.3571 0.3466 0.3560 52,950 +0.01(+2.77%)
Mar 02, 2018 0.3400 0.3500 0.3351 0.3464 69,697 +0.01(+3.43%)
Mar 01, 2018 0.3543 0.3550 0.3349 0.3349 137,087 -0.02(-6.22%)
Feb 28, 2018 0.3580 0.3628 0.3543 0.3571 84,164 +0.00(+0.59%)
Feb 27, 2018 0.3550 0.3749 0.3550 0.3550 87,709 -0.01(-1.39%)
Feb 26, 2018 0.3626 0.3626 0.3490 0.3600 92,076 -0.00(-0.03%)
Feb 23, 2018 0.3750 0.3750 0.3480 0.3601 102,103 -0.02(-4.28%)
Feb 22, 2018 0.3600 0.3762 0.3410 0.3762 97,694 +0.02(+5.97%)
Feb 21, 2018 0.3486 0.3850 0.3486 0.3550 80,447 +0.01(+1.84%)
Feb 20, 2018 0.3570 0.3650 0.3500 0.3486 89,856 -0.02(-4.49%)
Feb 16, 2018 0.3650 0.3650 0.3650 0 -0.03(-6.41%)
Feb 15, 2018 0.4050 0.4050 0.3650 0.3900 202,255 -0.00(-0.03%)
Feb 14, 2018 0.3425 0.4000 0.3300 0.3901 352,422 +0.05(+13.90%)
Feb 13, 2018 0.3565 0.3583 0.3400 0.3425 104,345 -0.02(-4.60%)
Feb 12, 2018 0.3477 0.3711 0.3477 0.3590 189,830 +0.03(+8.39%)
Feb 09, 2018 0.3400 0.3650 0.3300 0.3312 198,611 -0.01(-2.85%)
Feb 08, 2018 0.3320 0.3800 0.3320 0.3409 103,192 +0.01(+1.70%)
Feb 07, 2018 0.3400 0.3400 0.3300 0.3352 122,825 -0.01(-2.76%)
Feb 06, 2018 0.3400 0.3600 0.3300 0.3447 147,041 -0.00(-0.20%)
Feb 05, 2018 0.3580 0.3620 0.3401 0.3454 145,640 -0.01(-4.11%)
Feb 02, 2018 0.3800 0.3941 0.3526 0.3602 292,265 -0.03(-6.64%)
Feb 01, 2018 0.3720 0.3974 0.3676 0.3858 163,005 +0.01(+1.53%)
Jan 31, 2018 0.3737 0.3975 0.3700 0.3800 167,245 +0.01(+1.60%)
Jan 30, 2018 0.3681 0.3799 0.3681 0.3740 185,430 +0.00(+0.86%)
Jan 29, 2018 0.3900 0.3900 0.3653 0.3708 288,363 -0.02(-4.68%)
Jan 26, 2018 0.4099 0.4099 0.3846 0.3890 347,252 -0.02(-5.03%)
Jan 25, 2018 0.4166 0.4166 0.3920 0.4096 348,466 +0.00(+0.17%)
Jan 24, 2018 0.3850 0.4200 0.3736 0.4089 574,193 +0.05(+14.89%)
Jan 23, 2018 0.3520 0.3714 0.3500 0.3559 112,895 -0.01(-2.49%)
Jan 22, 2018 0.3729 0.3850 0.3602 0.3650 231,668 +0.01(+2.76%)
Jan 19, 2018 0.3645 0.3700 0.3550 0.3552 131,199 +0.01(+1.46%)
Jan 18, 2018 0.3901 0.3901 0.3490 0.3501 237,217 -0.04(-10.25%)
Jan 17, 2018 0.3900 0.4000 0.3781 0.3901 213,418 +0.00(+0.23%)
Jan 16, 2018 0.4150 0.4150 0.3800 0.3892 466,032 -0.03(-6.22%)
Jan 12, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Jan 11, 2018 0.3990 0.4175 0.3807 0.4050 243,139 +0.03(+6.58%)
Jan 10, 2018 0.4200 0.4373 0.3717 0.3800 244,020 -0.03(-7.18%)
Jan 09, 2018 0.4098 0.4100 0.3751 0.4094 303,555 -0.00(-0.10%)
Jan 08, 2018 0.4006 0.4200 0.3855 0.4098 470,756 +0.02(+6.30%)
Jan 05, 2018 0.4500 0.5175 0.3690 0.3855 2,329,201 -0.04(-9.29%)
Jan 04, 2018 0.3800 0.4488 0.3602 0.4250 1,121,871 +0.04(+11.84%)
Jan 03, 2018 0.3500 0.3800 0.3390 0.3800 543,868 +0.04(+11.76%)
Jan 02, 2018 0.2828 0.3400 0.2700 0.3400 452,797 +0.06(+22.30%)
Dec 29, 2017 0.2780 0.2780 0.2780 0 +0.00(+0.00%)
Dec 28, 2017 0.2800 0.2848 0.2760 0.2780 190,550 -0.00(-1.42%)
Dec 27, 2017 0.2980 0.2980 0.2800 0.2820 351,788 -0.03(-10.19%)
Dec 26, 2017 0.2720 0.3288 0.2720 0.3140 671,093 +0.04(+15.40%)
Dec 22, 2017 0.2652 0.2796 0.2518 0.2721 225,346 +0.01(+4.65%)
Dec 21, 2017 0.2600 0.2751 0.2516 0.2600 191,621 +0.00(+0.00%)
Dec 20, 2017 0.2500 0.2650 0.2500 0.2600 284,516 +0.01(+3.50%)
Dec 19, 2017 0.2650 0.2799 0.2500 0.2512 346,867 -0.02(-6.09%)
Dec 18, 2017 0.3093 0.3093 0.2522 0.2675 565,448 -0.03(-9.20%)
Dec 15, 2017 0.2611 0.3299 0.2611 0.2946 429,335 +0.03(+12.14%)
Dec 14, 2017 0.2602 0.2652 0.2430 0.2627 156,723 +0.00(+1.04%)
Dec 13, 2017 0.2500 0.2609 0.2453 0.2600 190,877 +0.01(+6.04%)
Dec 12, 2017 0.2525 0.2615 0.2423 0.2452 217,307 -0.01(-2.35%)
Dec 11, 2017 0.2500 0.2600 0.2500 0.2511 142,280 +0.00(+0.04%)
Dec 08, 2017 0.2500 0.2588 0.2500 0.2510 204,404 -0.00(-0.40%)
Dec 07, 2017 0.2500 0.2543 0.2500 0.2520 96,666 -0.00(-0.90%)
Dec 06, 2017 0.2505 0.2575 0.2500 0.2543 83,777 +0.00(+1.72%)
Dec 05, 2017 0.2520 0.2598 0.2500 0.2500 90,182 -0.01(-4.73%)
Dec 04, 2017 0.2500 0.2700 0.2500 0.2624 106,134 +0.01(+4.79%)
Dec 01, 2017 0.2520 0.2600 0.2504 0.2504 73,474 -0.01(-3.66%)
Nov 30, 2017 0.2500 0.2599 0.2500 0.2599 115,823 +0.01(+2.93%)
Nov 29, 2017 0.2600 0.2678 0.2500 0.2525 135,089 -0.01(-2.88%)
Nov 28, 2017 0.2670 0.2721 0.2520 0.2600 193,851 -0.00(-1.40%)
Nov 27, 2017 0.3500 0.3500 0.2512 0.2637 588,443 -0.04(-12.10%)
Nov 24, 2017 0.3200 0.3300 0.3000 0.3000 80,383 -0.01(-3.23%)
Nov 22, 2017 0.2916 0.3180 0.2916 0.3100 295,386 +0.02(+6.53%)
Nov 21, 2017 0.3000 0.3022 0.2820 0.2910 70,327 -0.01(-2.90%)
Nov 20, 2017 0.2700 0.2997 0.2700 0.2997 183,367 +0.04(+14.17%)
Nov 17, 2017 0.2500 0.2705 0.2500 0.2625 97,025 +0.00(+1.78%)
Nov 16, 2017 0.2600 0.2645 0.2500 0.2579 342,618 -0.00(-0.81%)
Nov 15, 2017 0.2649 0.2649 0.2600 0.2600 50,524 -0.00(-1.85%)
Nov 14, 2017 0.2700 0.2700 0.2604 0.2649 89,001 -0.01(-1.89%)
Nov 13, 2017 0.2800 0.2859 0.2700 0.2700 104,185 -0.01(-3.57%)
Nov 10, 2017 0.2821 0.2874 0.2734 0.2800 130,985 -0.00(-0.39%)
Nov 09, 2017 0.2798 0.2848 0.2750 0.2811 73,854 +0.01(+2.22%)
Nov 08, 2017 0.2808 0.2847 0.2729 0.2750 88,749 -0.01(-3.17%)
Nov 07, 2017 0.2802 0.2877 0.2802 0.2840 125,712 +0.00(+0.21%)
Nov 06, 2017 0.2800 0.2900 0.2798 0.2834 95,148 +0.00(+0.00%)
Nov 03, 2017 0.2754 0.2834 0.2712 0.2834 143,349 +0.01(+3.77%)
Nov 02, 2017 0.2754 0.2814 0.2700 0.2731 92,443 +0.00(+0.63%)
Nov 01, 2017 0.2650 0.2800 0.2650 0.2714 102,847 +0.01(+3.98%)
Oct 31, 2017 0.2855 0.2900 0.2590 0.2610 405,183 -0.02(-8.36%)
Oct 30, 2017 0.2869 0.2901 0.2800 0.2848 111,736 -0.01(-1.76%)
Oct 27, 2017 0.2850 0.2900 0.2800 0.2899 116,865 +0.01(+3.54%)
Oct 26, 2017 0.2887 0.2899 0.2800 0.2800 77,034 -0.01(-3.78%)
Oct 25, 2017 0.3000 0.3000 0.2887 0.2910 142,966 -0.00(-1.15%)
Oct 24, 2017 0.2940 0.2944 0.2890 0.2944 90,467 +0.01(+2.01%)
Oct 23, 2017 0.3090 0.3090 0.2500 0.2886 100,112 -0.00(-0.41%)
Oct 20, 2017 0.2867 0.2960 0.2763 0.2898 202,052 +0.00(+1.08%)
Oct 19, 2017 0.3000 0.3000 0.2850 0.2867 207,732 -0.01(-2.81%)
Oct 18, 2017 0.2910 0.3050 0.2910 0.2950 59,949 +0.00(+0.44%)
Oct 17, 2017 0.3078 0.3089 0.2918 0.2937 138,652 -0.02(-4.89%)
Oct 16, 2017 0.3100 0.3201 0.3078 0.3088 136,993 -0.00(-0.52%)
Oct 13, 2017 0.3100 0.3185 0.3051 0.3104 162,056 +0.00(+0.13%)
Oct 12, 2017 0.3116 0.3270 0.3002 0.3100 272,647 +0.00(+1.31%)
Oct 11, 2017 0.3100 0.3200 0.3000 0.3060 176,831 -0.01(-2.86%)
Oct 10, 2017 0.3100 0.3300 0.3100 0.3150 104,560 -0.00(-0.44%)
Oct 09, 2017 0.3220 0.3220 0.3098 0.3164 74,551 +0.01(+2.39%)
Oct 06, 2017 0.3100 0.3290 0.3000 0.3090 283,003 +0.00(+1.61%)
Oct 05, 2017 0.3070 0.3075 0.2991 0.3041 134,857 +0.01(+3.15%)
Oct 04, 2017 0.2960 0.3090 0.2820 0.2948 380,187 -0.00(-0.91%)
Oct 03, 2017 0.3000 0.3100 0.2960 0.2975 343,133 -0.01(-3.44%)
Oct 02, 2017 0.3250 0.3250 0.2900 0.3081 453,918 -0.01(-3.84%)
Sep 29, 2017 0.3540 0.3599 0.3204 0.3204 159,977 -0.02(-5.76%)
Sep 28, 2017 0.3500 0.3700 0.3400 0.3400 221,309 -0.01(-2.02%)
Sep 27, 2017 0.3500 0.3500 0.3417 0.3470 65,347 +0.00(+0.55%)
Sep 26, 2017 0.3689 0.3698 0.3451 0.3451 170,450 -0.02(-4.93%)
Sep 25, 2017 0.3602 0.3744 0.3602 0.3630 535,410 +0.00(+0.83%)
Sep 22, 2017 0.3600 0.3750 0.3600 0.3600 75,630 -0.00(-0.80%)
Sep 21, 2017 0.3725 0.3725 0.3570 0.3629 152,789 -0.01(-2.58%)
Sep 20, 2017 0.3808 0.3832 0.3725 0.3725 109,173 -0.00(-0.67%)
Sep 19, 2017 0.3832 0.3833 0.3750 0.3750 185,866 -0.01(-1.68%)
Sep 18, 2017 0.3814 0.3941 0.3814 0.3814 178,629 -0.01(-2.28%)
Sep 15, 2017 0.4000 0.4099 0.3902 0.3903 88,932 -0.00(-1.19%)
Sep 14, 2017 0.3960 0.3990 0.3900 0.3950 31,391 -0.00(-0.63%)
Sep 13, 2017 0.4000 0.4000 0.3900 0.3975 147,386 -0.00(-0.58%)
Sep 12, 2017 0.4000 0.4010 0.3901 0.3998 55,175 -0.00(-0.05%)
Sep 11, 2017 0.3900 0.4095 0.3700 0.4000 113,701 +0.01(+1.27%)
Sep 08, 2017 0.4326 0.4326 0.3900 0.3950 309,975 -0.03(-7.49%)
Sep 07, 2017 0.4304 0.4309 0.4200 0.4270 112,667 -0.00(-0.70%)
Sep 06, 2017 0.4350 0.4400 0.4201 0.4300 100,896 -0.01(-1.15%)
Sep 05, 2017 0.4334 0.4500 0.4300 0.4350 88,865 +0.00(+0.00%)
Sep 01, 2017 0.4240 0.4466 0.4240 0.4350 169,678 +0.01(+2.38%)
Aug 31, 2017 0.4140 0.4340 0.4100 0.4249 103,449 +0.01(+1.99%)
Aug 30, 2017 0.4310 0.4400 0.4100 0.4166 38,577 -0.01(-3.12%)
Aug 29, 2017 0.4500 0.4583 0.4300 0.4300 60,773 -0.01(-2.27%)
Aug 28, 2017 0.4149 0.4405 0.4100 0.4400 141,115 +0.03(+7.32%)
Aug 25, 2017 0.4073 0.4300 0.3971 0.4100 81,926 +0.00(+0.24%)
Aug 24, 2017 0.3900 0.4155 0.3900 0.4090 112,874 -0.01(-2.62%)
Aug 23, 2017 0.4000 0.4200 0.3801 0.4200 178,984 +0.02(+3.96%)
Aug 22, 2017 0.4100 0.4149 0.3900 0.4040 146,810 -0.01(-1.46%)
Aug 21, 2017 0.4100 0.4300 0.4051 0.4100 152,941 -0.03(-6.82%)
Aug 18, 2017 0.4635 0.4635 0.4282 0.4400 117,519 -0.00(-0.29%)
Aug 17, 2017 0.4700 0.4789 0.4400 0.4413 316,774 -0.03(-5.58%)
Aug 16, 2017 0.4343 0.4799 0.4139 0.4674 346,632 +0.05(+11.29%)
Aug 15, 2017 0.3939 0.4700 0.3875 0.4200 338,066 +0.02(+5.00%)
Aug 14, 2017 0.3900 0.4099 0.3875 0.4000 147,160 +0.01(+3.44%)
Aug 11, 2017 0.3750 0.3899 0.3750 0.3867 64,660 +0.01(+3.12%)
Aug 10, 2017 0.3750 0.3900 0.3750 0.3750 274,780 +0.00(+0.00%)
Aug 09, 2017 0.3801 0.3940 0.3750 0.3750 200,816 -0.01(-2.55%)
Aug 08, 2017 0.4000 0.4080 0.3750 0.3848 495,490 -0.02(-3.85%)
Aug 07, 2017 0.4000 0.4158 0.4000 0.4002 105,792 +0.00(+0.00%)
Aug 04, 2017 0.4150 0.4296 0.4000 0.4002 320,275 -0.01(-3.57%)
Aug 03, 2017 0.4185 0.4198 0.4150 0.4150 88,799 -0.01(-1.52%)
Aug 02, 2017 0.4300 0.4300 0.4185 0.4214 96,492 -0.01(-1.95%)
Aug 01, 2017 0.4400 0.4400 0.4150 0.4298 190,706 -0.01(-2.32%)
Jul 31, 2017 0.4465 0.4500 0.4249 0.4400 255,382 +0.00(+0.34%)
Jul 28, 2017 0.4100 0.4385 0.4011 0.4385 225,004 +0.03(+6.95%)
Jul 27, 2017 0.4400 0.4550 0.4100 0.4100 557,888 -0.04(-9.49%)
Jul 26, 2017 0.4400 0.4630 0.4400 0.4530 181,491 +0.01(+2.54%)
Jul 25, 2017 0.4600 0.4778 0.4402 0.4418 304,587 -0.01(-2.90%)
Jul 24, 2017 0.4640 0.4733 0.4550 0.4550 340,677 -0.02(-5.21%)
Jul 21, 2017 0.4880 0.5050 0.4620 0.4800 212,969 +0.01(+2.13%)
Jul 20, 2017 0.4700 0.4800 0.4521 0.4700 177,454 +0.00(+1.05%)
Jul 19, 2017 0.4828 0.4980 0.4650 0.4651 252,383 -0.01(-1.77%)
Jul 18, 2017 0.5200 0.5201 0.4735 0.4735 200,938 -0.04(-7.16%)
Jul 17, 2017 0.4800 0.5645 0.4700 0.5100 456,026 +0.02(+4.51%)
Jul 14, 2017 0.4600 0.5030 0.4600 0.4880 153,564 +0.03(+5.67%)
Jul 13, 2017 0.4580 0.4700 0.4521 0.4618 103,433 +0.00(+0.61%)
Jul 12, 2017 0.4550 0.4600 0.4501 0.4590 54,311 +0.01(+2.00%)
Jul 11, 2017 0.4310 0.4510 0.4310 0.4500 44,520 +0.01(+2.86%)
Jul 10, 2017 0.4390 0.4490 0.4318 0.4375 127,918 -0.01(-2.76%)
Jul 07, 2017 0.4900 0.4900 0.4317 0.4499 109,507 -0.01(-2.17%)
Jul 06, 2017 0.4300 0.4700 0.4300 0.4599 156,629 +0.03(+6.95%)
Jul 05, 2017 0.4201 0.4359 0.4200 0.4300 82,587 -0.00(-0.35%)
Jul 03, 2017 0.4350 0.4487 0.4300 0.4315 67,766 -0.01(-2.49%)
Jun 30, 2017 0.4550 0.4550 0.4363 0.4425 57,607 -0.01(-1.71%)
Jun 29, 2017 0.4600 0.4601 0.4502 0.4502 59,699 -0.01(-1.10%)
Jun 28, 2017 0.4551 0.4650 0.4551 0.4552 27,979 +0.00(+0.42%)
Jun 27, 2017 0.4500 0.4608 0.4450 0.4533 24,599 -0.00(-0.37%)
Jun 26, 2017 0.4500 0.4650 0.4400 0.4550 41,552 +0.01(+1.52%)
Jun 23, 2017 0.4450 0.4590 0.4450 0.4482 48,347 +0.00(+0.72%)
Jun 22, 2017 0.4500 0.4549 0.4420 0.4450 42,969 +0.00(+0.68%)
Jun 21, 2017 0.4515 0.4515 0.4400 0.4420 49,004 -0.00(-0.67%)
Jun 20, 2017 0.4600 0.4600 0.4450 0.4450 134,653 -0.02(-3.26%)
Jun 19, 2017 0.4610 0.4643 0.4500 0.4600 79,973 -0.02(-4.17%)
Jun 16, 2017 0.4850 0.5157 0.4601 0.4800 64,842 +0.00(+0.00%)
Jun 15, 2017 0.4700 0.5080 0.4618 0.4800 75,493 +0.01(+1.29%)
Jun 14, 2017 0.4650 0.5172 0.4650 0.4739 163,817 -0.01(-2.01%)
Jun 13, 2017 0.4570 0.4836 0.4570 0.4836 65,247 +0.02(+4.90%)
Jun 12, 2017 0.4600 0.4750 0.4600 0.4610 79,454 -0.03(-5.92%)
Jun 09, 2017 0.4650 0.4982 0.4650 0.4900 56,118 +0.01(+2.60%)
Jun 08, 2017 0.4700 0.4801 0.4700 0.4776 55,407 +0.00(+0.87%)
Jun 07, 2017 0.5000 0.5050 0.4700 0.4735 70,698 -0.03(-5.32%)
Jun 06, 2017 0.4800 0.5200 0.4800 0.5001 133,612 +0.03(+5.95%)
Jun 05, 2017 0.4800 0.5002 0.4600 0.4720 45,754 -0.00(-0.06%)
Jun 02, 2017 0.4624 0.5000 0.4600 0.4723 68,408 +0.01(+2.67%)
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.