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

Appswarm Inc (OP: SWRM )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 2:54 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, 2019 0.0125 0.0125 0.0121 0.0121 1,540,200 -0.00(-6.92%)
May 30, 2019 0.0160 0.0160 0.0112 0.0130 3,573,817 -0.00(-18.75%)
May 29, 2019 0.0104 0.0179 0.0100 0.0160 7,844,955 +0.01(+49.53%)
May 28, 2019 0.0100 0.0107 0.0100 0.0107 411,000 +0.00(+1.90%)
May 24, 2019 0.0107 0.0107 0.0100 0.0105 242,000 -0.00(-1.87%)
May 23, 2019 0.0108 0.0108 0.0104 0.0107 378,602 +0.00(+0.94%)
May 22, 2019 0.0118 0.0118 0.0103 0.0106 1,017,912 -0.00(-7.83%)
May 21, 2019 0.0102 0.0118 0.0100 0.0115 1,363,817 +0.00(+15.00%)
May 20, 2019 0.0118 0.0118 0.0100 0.0100 1,211,830 -0.00(-13.04%)
May 17, 2019 0.0115 0.0118 0.0115 0.0115 769,400 -0.00(-2.54%)
May 16, 2019 0.0100 0.0118 0.0100 0.0118 502,578 +0.00(+5.36%)
May 15, 2019 0.0123 0.0125 0.0102 0.0112 863,847 -0.00(-5.08%)
May 14, 2019 0.0119 0.0130 0.0110 0.0118 1,712,663 +0.00(+0.00%)
May 13, 2019 0.0130 0.0130 0.0110 0.0118 642,900 -0.00(-9.23%)
May 10, 2019 0.0120 0.0130 0.0120 0.0130 1,255,200 +0.00(+5.69%)
May 09, 2019 0.0110 0.0130 0.0110 0.0123 344,365 -0.00(-4.65%)
May 08, 2019 0.0127 0.0134 0.0120 0.0129 378,227 -0.00(-0.77%)
May 07, 2019 0.0132 0.0136 0.0111 0.0130 573,688 -0.00(-0.76%)
May 06, 2019 0.0125 0.0139 0.0118 0.0131 981,998 +0.00(+4.80%)
May 03, 2019 0.0102 0.0132 0.0100 0.0125 984,100 -0.00(-1.57%)
May 02, 2019 0.0134 0.0135 0.0127 0.0127 1,388,720 -0.00(-9.29%)
May 01, 2019 0.0145 0.0145 0.0135 0.0140 1,305,932 -0.00(-0.71%)
Apr 30, 2019 0.0144 0.0144 0.0135 0.0141 907,828 -0.00(-1.40%)
Apr 29, 2019 0.0142 0.0150 0.0141 0.0143 523,577 -0.00(-5.92%)
Apr 26, 2019 0.0159 0.0159 0.0141 0.0152 431,200 -0.00(-3.18%)
Apr 25, 2019 0.0182 0.0182 0.0144 0.0157 611,687 -0.00(-1.88%)
Apr 24, 2019 0.0170 0.0170 0.0146 0.0160 385,886 +0.00(+0.63%)
Apr 23, 2019 0.0164 0.0164 0.0135 0.0159 1,087,577 +0.00(+1.27%)
Apr 22, 2019 0.0185 0.0185 0.0145 0.0157 603,986 +0.00(+5.37%)
Apr 18, 2019 0.0173 0.0194 0.0140 0.0149 1,232,700 -0.00(-1.97%)
Apr 17, 2019 0.0151 0.0157 0.0149 0.0152 1,110,237 -0.00(-1.30%)
Apr 16, 2019 0.0159 0.0159 0.0150 0.0154 710,116 -0.00(-3.14%)
Apr 15, 2019 0.0155 0.0169 0.0151 0.0159 1,069,523 -0.00(-0.62%)
Apr 12, 2019 0.0178 0.0183 0.0155 0.0160 502,500 -0.00(-5.33%)
Apr 11, 2019 0.0176 0.0176 0.0161 0.0169 1,592,976 +0.00(+2.42%)
Apr 10, 2019 0.0161 0.0172 0.0161 0.0165 308,101 +0.00(+0.61%)
Apr 09, 2019 0.0168 0.0172 0.0161 0.0164 729,701 -0.00(-2.96%)
Apr 08, 2019 0.0161 0.0175 0.0161 0.0169 1,475,328 -0.00(-3.43%)
Apr 05, 2019 0.0172 0.0175 0.0162 0.0175 335,100 +0.00(+3.55%)
Apr 04, 2019 0.0169 0.0177 0.0161 0.0169 554,777 -0.00(-1.74%)
Apr 03, 2019 0.0171 0.0190 0.0165 0.0172 1,277,955 -0.00(-8.99%)
Apr 02, 2019 0.0166 0.0239 0.0160 0.0189 6,599,428 +0.00(+18.12%)
Apr 01, 2019 0.0159 0.0164 0.0155 0.0160 1,181,922 +0.00(+1.91%)
Mar 29, 2019 0.0169 0.0169 0.0155 0.0157 488,000 -0.00(-1.26%)
Mar 28, 2019 0.0153 0.0165 0.0153 0.0159 567,971 -0.00(-0.62%)
Mar 27, 2019 0.0199 0.0199 0.0160 0.0160 1,786,114 -0.00(-4.76%)
Mar 26, 2019 0.0155 0.0180 0.0151 0.0168 1,789,711 -0.00(-1.18%)
Mar 25, 2019 0.0169 0.0180 0.0151 0.0170 1,246,842 -0.00(-2.86%)
Mar 22, 2019 0.0160 0.0181 0.0141 0.0175 3,119,400 -0.00(-6.42%)
Mar 21, 2019 0.0200 0.0200 0.0175 0.0187 2,139,360 -0.00(-1.58%)
Mar 20, 2019 0.0206 0.0206 0.0190 0.0190 1,179,001 -0.00(-8.65%)
Mar 19, 2019 0.0270 0.0270 0.0200 0.0208 1,688,411 -0.00(-9.57%)
Mar 18, 2019 0.0194 0.0230 0.0194 0.0230 1,208,851 +0.00(+18.56%)
Mar 15, 2019 0.0190 0.0205 0.0186 0.0194 1,567,400 +0.00(+2.11%)
Mar 14, 2019 0.0236 0.0247 0.0175 0.0190 7,010,904 -0.01(-21.16%)
Mar 13, 2019 0.0274 0.0275 0.0232 0.0241 2,130,096 -0.00(-6.59%)
Mar 12, 2019 0.0268 0.0279 0.0230 0.0258 2,422,142 -0.00(-3.73%)
Mar 11, 2019 0.0315 0.0315 0.0230 0.0268 3,210,684 -0.00(-6.94%)
Mar 08, 2019 0.0280 0.0295 0.0260 0.0288 3,054,100 +0.00(+6.67%)
Mar 07, 2019 0.0265 0.0300 0.0231 0.0270 7,256,541 +0.00(+1.89%)
Mar 06, 2019 0.0330 0.0434 0.0257 0.0265 33,554,616 -0.00(-14.52%)
Mar 05, 2019 0.0300 0.0324 0.0260 0.0310 6,237,084 +0.00(+7.64%)
Mar 04, 2019 0.0278 0.0288 0.0212 0.0288 8,436,796 +0.00(+7.06%)
Mar 01, 2019 0.0195 0.0335 0.0185 0.0269 43,073,800 +0.01(+37.95%)
Feb 28, 2019 0.0184 0.0198 0.0160 0.0195 2,733,239 +0.00(+12.72%)
Feb 27, 2019 0.0172 0.0188 0.0165 0.0173 860,943 +0.00(+0.58%)
Feb 26, 2019 0.0200 0.0200 0.0168 0.0172 1,438,723 -0.00(-5.49%)
Feb 25, 2019 0.0199 0.0210 0.0158 0.0182 3,983,385 -0.00(-9.00%)
Feb 22, 2019 0.0150 0.0200 0.0145 0.0200 6,253,800 +0.00(+12.99%)
Feb 21, 2019 0.0212 0.0222 0.0170 0.0177 4,358,259 -0.00(-13.66%)
Feb 20, 2019 0.0231 0.0237 0.0151 0.0205 19,261,792 -0.00(-10.87%)
Feb 19, 2019 0.0197 0.0243 0.0182 0.0230 24,331,840 +0.01(+43.75%)
Feb 15, 2019 0.0142 0.0197 0.0130 0.0160 26,863,100 +0.00(+18.52%)
Feb 14, 2019 0.0109 0.0144 0.0105 0.0135 9,508,861 +0.00(+25.00%)
Feb 13, 2019 0.0098 0.0109 0.0091 0.0108 5,656,414 +0.00(+12.50%)
Feb 12, 2019 0.0089 0.0097 0.0089 0.0096 1,059,248 +0.00(+5.49%)
Feb 11, 2019 0.0089 0.0098 0.0089 0.0091 640,860 +0.00(+1.11%)
Feb 08, 2019 0.0090 0.0092 0.0088 0.0090 1,194,800 -0.00(-1.10%)
Feb 07, 2019 0.0094 0.0095 0.0089 0.0091 818,123 -0.00(-3.19%)
Feb 06, 2019 0.0092 0.0096 0.0089 0.0094 732,171 +0.00(+2.17%)
Feb 05, 2019 0.0094 0.0098 0.0090 0.0092 2,568,696 -0.00(-2.13%)
Feb 04, 2019 0.0090 0.0096 0.0090 0.0094 1,675,852 +0.00(+4.44%)
Feb 01, 2019 0.0087 0.0092 0.0087 0.0090 403,600 +0.00(+0.00%)
Jan 31, 2019 0.0088 0.0097 0.0087 0.0090 457,437 +0.00(+1.12%)
Jan 30, 2019 0.0090 0.0090 0.0088 0.0089 254,801 -0.00(-4.30%)
Jan 29, 2019 0.0091 0.0093 0.0088 0.0093 440,922 +0.00(+2.20%)
Jan 28, 2019 0.0099 0.0099 0.0086 0.0091 365,372 +0.00(+0.00%)
Jan 25, 2019 0.0093 0.0095 0.0086 0.0091 704,400 -0.00(-2.15%)
Jan 24, 2019 0.0090 0.0100 0.0090 0.0093 1,482,876 +0.00(+3.33%)
Jan 23, 2019 0.0091 0.0092 0.0087 0.0090 606,150 -0.00(-1.10%)
Jan 22, 2019 0.0104 0.0104 0.0091 0.0091 1,479,469 -0.00(-12.50%)
Jan 18, 2019 0.0091 0.0104 0.0091 0.0104 2,765,200 +0.00(+5.05%)
Jan 17, 2019 0.0103 0.0106 0.0090 0.0099 3,970,338 +0.00(+0.00%)
Jan 16, 2019 0.0098 0.0101 0.0088 0.0099 2,126,221 +0.00(+3.13%)
Jan 15, 2019 0.0091 0.0099 0.0082 0.0096 927,988 -0.00(-3.03%)
Jan 14, 2019 0.0097 0.0099 0.0090 0.0099 791,187 +0.00(+3.13%)
Jan 11, 2019 0.0101 0.0101 0.0094 0.0096 270,300 +0.00(+0.00%)
Jan 10, 2019 0.0085 0.0096 0.0085 0.0096 1,068,168 +0.00(+15.66%)
Jan 09, 2019 0.0080 0.0090 0.0080 0.0083 930,750 +0.00(+1.22%)
Jan 08, 2019 0.0094 0.0099 0.0081 0.0082 2,206,645 -0.00(-8.89%)
Jan 07, 2019 0.0090 0.0105 0.0086 0.0090 2,475,718 -0.00(-5.26%)
Jan 04, 2019 0.0093 0.0110 0.0090 0.0095 8,433,400 -0.00(-4.04%)
Jan 03, 2019 0.0093 0.0129 0.0090 0.0099 9,592,970 +0.00(+12.50%)
Jan 02, 2019 0.0090 0.0097 0.0088 0.0088 954,700 -0.00(-10.20%)
Dec 31, 2018 0.0115 0.0115 0.0086 0.0098 611,300 +0.00(+15.29%)
Dec 28, 2018 0.0082 0.0091 0.0082 0.0085 254,000 +0.00(+3.66%)
Dec 27, 2018 0.0089 0.0095 0.0082 0.0082 421,751 -0.00(-6.82%)
Dec 26, 2018 0.0103 0.0103 0.0083 0.0088 1,354,805 -0.00(-5.38%)
Dec 24, 2018 0.0090 0.0096 0.0081 0.0093 418,400 +0.00(+4.49%)
Dec 21, 2018 0.0098 0.0098 0.0085 0.0089 779,100 -0.00(-9.18%)
Dec 20, 2018 0.0082 0.0098 0.0082 0.0098 301,664 +0.00(+4.26%)
Dec 19, 2018 0.0119 0.0119 0.0090 0.0094 913,775 -0.00(-6.00%)
Dec 18, 2018 0.0100 0.0108 0.0088 0.0100 1,551,285 +0.00(+5.26%)
Dec 17, 2018 0.0106 0.0106 0.0095 0.0095 705,510 -0.00(-11.21%)
Dec 14, 2018 0.0116 0.0116 0.0100 0.0107 1,167,200 +0.00(+1.90%)
Dec 13, 2018 0.0117 0.0121 0.0105 0.0105 839,250 -0.00(-6.25%)
Dec 12, 2018 0.0106 0.0122 0.0100 0.0112 1,227,742 +0.00(+5.66%)
Dec 11, 2018 0.0103 0.0117 0.0102 0.0106 3,346,651 +0.00(+11.58%)
Dec 10, 2018 0.0101 0.0105 0.0095 0.0095 872,573 -0.00(-8.65%)
Dec 07, 2018 0.0102 0.0106 0.0101 0.0104 682,000 -0.00(-2.80%)
Dec 06, 2018 0.0107 0.0107 0.0101 0.0107 352,928 +0.00(+0.00%)
Dec 04, 2018 0.0105 0.0110 0.0104 0.0107 263,500 +0.00(+1.90%)
Dec 03, 2018 0.0110 0.0110 0.0105 0.0105 359,883 +0.00(+0.00%)
Nov 30, 2018 0.0110 0.0110 0.0105 0.0105 574,600 -0.00(-4.55%)
Nov 29, 2018 0.0113 0.0113 0.0106 0.0110 124,609 +0.00(+0.92%)
Nov 28, 2018 0.0106 0.0111 0.0106 0.0109 276,790 +0.00(+0.93%)
Nov 27, 2018 0.0111 0.0111 0.0108 0.0108 334,400 -0.00(-3.57%)
Nov 26, 2018 0.0112 0.0117 0.0111 0.0112 178,551 -0.00(-2.61%)
Nov 23, 2018 0.0111 0.0118 0.0111 0.0115 891,400 +0.00(+1.77%)
Nov 21, 2018 0.0113 0.0113 0.0113 0 -0.00(-6.61%)
Nov 20, 2018 0.0118 0.0121 0.0106 0.0121 1,047,159 +0.00(+0.83%)
Nov 19, 2018 0.0139 0.0139 0.0108 0.0120 417,806 -0.00(-9.77%)
Nov 16, 2018 0.0142 0.0142 0.0108 0.0133 891,100 +0.00(+3.91%)
Nov 15, 2018 0.0125 0.0130 0.0120 0.0128 805,484 -0.00(-2.29%)
Nov 14, 2018 0.0129 0.0135 0.0125 0.0131 683,599 +0.00(+3.97%)
Nov 13, 2018 0.0129 0.0129 0.0126 0.0126 368,001 -0.00(-4.55%)
Nov 12, 2018 0.0131 0.0132 0.0129 0.0132 341,008 +0.00(+0.76%)
Nov 09, 2018 0.0144 0.0144 0.0128 0.0131 981,500 -0.00(-4.38%)
Nov 08, 2018 0.0133 0.0137 0.0125 0.0137 547,039 +0.00(+5.38%)
Nov 07, 2018 0.0130 0.0136 0.0125 0.0130 1,042,695 +0.00(+0.00%)
Nov 06, 2018 0.0139 0.0142 0.0130 0.0130 476,699 -0.00(-5.80%)
Nov 05, 2018 0.0140 0.0140 0.0134 0.0138 870,355 +0.00(+2.99%)
Nov 02, 2018 0.0146 0.0146 0.0127 0.0134 828,000 -0.00(-7.59%)
Nov 01, 2018 0.0165 0.0165 0.0136 0.0145 745,995 -0.00(-5.84%)
Oct 31, 2018 0.0158 0.0167 0.0140 0.0154 1,398,510 -0.00(-2.53%)
Oct 30, 2018 0.0141 0.0169 0.0129 0.0158 902,450 +0.00(+13.67%)
Oct 29, 2018 0.0140 0.0140 0.0129 0.0139 188,552 -0.00(-1.42%)
Oct 26, 2018 0.0130 0.0144 0.0130 0.0141 1,383,600 +0.00(+8.46%)
Oct 25, 2018 0.0135 0.0141 0.0126 0.0130 1,808,986 -0.00(-9.09%)
Oct 24, 2018 0.0150 0.0150 0.0140 0.0143 820,773 -0.00(-2.72%)
Oct 23, 2018 0.0143 0.0149 0.0132 0.0147 1,793,941 +0.00(+2.80%)
Oct 22, 2018 0.0145 0.0159 0.0142 0.0143 1,869,883 +0.00(+0.70%)
Oct 19, 2018 0.0168 0.0168 0.0141 0.0142 4,045,300 -0.00(-11.80%)
Oct 18, 2018 0.0183 0.0220 0.0150 0.0161 4,349,818 -0.00(-12.02%)
Oct 17, 2018 0.0180 0.0230 0.0175 0.0183 12,705,434 +0.00(+9.58%)
Oct 16, 2018 0.0146 0.0169 0.0142 0.0167 4,323,325 +0.00(+7.74%)
Oct 15, 2018 0.0148 0.0155 0.0141 0.0155 2,235,774 +0.00(+0.00%)
Oct 12, 2018 0.0151 0.0160 0.0151 0.0155 1,504,000 +0.00(+0.00%)
Oct 11, 2018 0.0157 0.0159 0.0150 0.0155 1,548,833 -0.00(-2.52%)
Oct 10, 2018 0.0158 0.0170 0.0157 0.0159 3,109,708 +0.00(+1.27%)
Oct 09, 2018 0.0157 0.0161 0.0151 0.0157 1,434,684 +0.00(+0.64%)
Oct 08, 2018 0.0165 0.0165 0.0156 0.0156 923,107 +0.00(+4.00%)
Oct 05, 2018 0.0141 0.0168 0.0141 0.0150 3,220,000 -0.00(-1.32%)
Oct 04, 2018 0.0165 0.0170 0.0150 0.0152 2,130,026 -0.00(-6.75%)
Oct 03, 2018 0.0170 0.0170 0.0151 0.0163 1,230,095 -0.00(-1.81%)
Oct 02, 2018 0.0156 0.0178 0.0156 0.0166 735,953 -0.00(-1.78%)
Oct 01, 2018 0.0179 0.0179 0.0152 0.0169 2,058,531 -0.00(-4.52%)
Sep 28, 2018 0.0198 0.0217 0.0165 0.0177 3,145,200 -0.00(-10.15%)
Sep 27, 2018 0.0200 0.0200 0.0180 0.0197 1,922,867 +0.00(+11.30%)
Sep 26, 2018 0.0186 0.0210 0.0169 0.0177 1,192,599 -0.00(-4.84%)
Sep 25, 2018 0.0145 0.0200 0.0143 0.0186 3,617,573 +0.00(+32.86%)
Sep 24, 2018 0.0132 0.0146 0.0130 0.0140 1,847,852 +0.00(+3.70%)
Sep 21, 2018 0.0131 0.0145 0.0130 0.0135 1,024,100 +0.00(+3.05%)
Sep 20, 2018 0.0125 0.0147 0.0125 0.0131 1,001,543 -0.00(-12.08%)
Sep 19, 2018 0.0168 0.0168 0.0122 0.0149 3,277,676 -0.00(-6.29%)
Sep 18, 2018 0.0160 0.0169 0.0150 0.0159 484,545 +0.00(+2.58%)
Sep 17, 2018 0.0170 0.0170 0.0150 0.0155 3,162,998 -0.00(-7.74%)
Sep 14, 2018 0.0165 0.0170 0.0151 0.0168 495,900 +0.00(+0.60%)
Sep 13, 2018 0.0155 0.0169 0.0155 0.0167 557,338 +0.00(+4.37%)
Sep 12, 2018 0.0160 0.0163 0.0155 0.0160 1,644,236 -0.00(-1.23%)
Sep 11, 2018 0.0180 0.0180 0.0152 0.0162 1,416,044 -0.00(-10.00%)
Sep 10, 2018 0.0163 0.0185 0.0163 0.0180 333,615 -0.00(-1.10%)
Sep 07, 2018 0.0194 0.0195 0.0165 0.0182 1,280,300 -0.00(-6.67%)
Sep 06, 2018 0.0189 0.0199 0.0179 0.0195 237,335 +0.00(+0.00%)
Sep 05, 2018 0.0161 0.0200 0.0161 0.0195 870,350 -0.00(-0.51%)
Sep 04, 2018 0.0191 0.0210 0.0182 0.0196 266,514 -0.00(-1.51%)
Aug 31, 2018 0.0199 0.0199 0.0199 0 +0.00(+2.58%)
Aug 30, 2018 0.0205 0.0205 0.0184 0.0194 394,808 +0.00(+3.74%)
Aug 29, 2018 0.0217 0.0225 0.0184 0.0187 1,221,210 -0.00(-13.02%)
Aug 28, 2018 0.0240 0.0240 0.0183 0.0215 1,391,252 +0.00(+3.86%)
Aug 27, 2018 0.0190 0.0235 0.0179 0.0207 1,537,289 +0.00(+8.95%)
Aug 24, 2018 0.0189 0.0210 0.0180 0.0190 629,900 -0.00(-0.52%)
Aug 23, 2018 0.0220 0.0220 0.0184 0.0191 753,432 +0.00(+1.60%)
Aug 22, 2018 0.0180 0.0207 0.0180 0.0188 1,599,725 -0.00(-9.18%)
Aug 21, 2018 0.0221 0.0235 0.0201 0.0207 541,234 -0.00(-10.00%)
Aug 20, 2018 0.0177 0.0240 0.0177 0.0230 1,647,763 +0.00(+15.00%)
Aug 17, 2018 0.0206 0.0208 0.0200 0.0200 715,700 -0.00(-1.48%)
Aug 16, 2018 0.0206 0.0210 0.0201 0.0203 321,463 -0.00(-3.33%)
Aug 15, 2018 0.0201 0.0220 0.0201 0.0210 674,551 +0.00(+3.45%)
Aug 14, 2018 0.0280 0.0280 0.0200 0.0203 637,027 -0.00(-4.69%)
Aug 13, 2018 0.0220 0.0220 0.0200 0.0213 1,042,113 -0.00(-0.93%)
Aug 10, 2018 0.0205 0.0230 0.0200 0.0215 591,000 +0.00(+6.97%)
Aug 09, 2018 0.0230 0.0230 0.0201 0.0201 533,351 -0.00(-11.06%)
Aug 08, 2018 0.0218 0.0240 0.0201 0.0226 1,216,559 +0.00(+12.44%)
Aug 07, 2018 0.0200 0.0235 0.0200 0.0201 1,527,736 -0.00(-14.47%)
Aug 06, 2018 0.0240 0.0250 0.0200 0.0235 1,023,499 -0.00(-2.08%)
Aug 03, 2018 0.0240 0.0250 0.0220 0.0240 2,005,700 +0.00(+4.35%)
Aug 02, 2018 0.0245 0.0245 0.0221 0.0230 2,407,208 -0.00(-2.13%)
Aug 01, 2018 0.0222 0.0249 0.0210 0.0235 2,911,114 +0.00(+0.00%)
Jul 31, 2018 0.0295 0.0295 0.0229 0.0235 1,497,200 -0.01(-18.40%)
Jul 30, 2018 0.0294 0.0295 0.0275 0.0288 706,482 -0.00(-1.71%)
Jul 27, 2018 0.0299 0.0299 0.0282 0.0293 1,386,000 -0.00(-2.01%)
Jul 26, 2018 0.0275 0.0299 0.0273 0.0299 1,327,903 +0.00(+10.74%)
Jul 25, 2018 0.1100 0.1100 0.0230 0.0270 2,227,241 +0.00(+17.39%)
Jul 24, 2018 0.0225 0.0255 0.0201 0.0230 1,772,459 +0.00(+2.22%)
Jul 23, 2018 0.0240 0.0242 0.0225 0.0225 715,411 -0.00(-4.26%)
Jul 20, 2018 0.0299 0.0299 0.0214 0.0235 923,079 +0.00(+1.08%)
Jul 19, 2018 0.0240 0.0259 0.0222 0.0232 866,463 +0.00(+4.73%)
Jul 18, 2018 0.0260 0.0280 0.0201 0.0222 2,267,420 -0.00(-14.62%)
Jul 17, 2018 0.0292 0.0293 0.0251 0.0260 1,276,208 -0.00(-8.77%)
Jul 16, 2018 0.0292 0.0292 0.0278 0.0285 631,439 +0.00(+4.78%)
Jul 13, 2018 0.0300 0.0300 0.0266 0.0272 606,744 -0.00(-1.09%)
Jul 12, 2018 0.0300 0.0300 0.0260 0.0275 803,891 +0.00(+3.77%)
Jul 11, 2018 0.0321 0.0321 0.0246 0.0265 1,203,958 -0.00(-13.11%)
Jul 10, 2018 0.0335 0.0350 0.0300 0.0305 2,123,156 -0.00(-8.96%)
Jul 09, 2018 0.0302 0.0335 0.0265 0.0335 1,642,750 +0.00(+11.67%)
Jul 06, 2018 0.0275 0.0323 0.0260 0.0300 1,917,201 -0.00(-6.25%)
Jul 05, 2018 0.0335 0.0340 0.0320 0.0320 1,549,421 -0.00(-0.62%)
Jul 03, 2018 0.0322 0.0322 0.0322 0 -0.00(-4.73%)
Jul 02, 2018 0.0350 0.0389 0.0311 0.0338 2,968,075 -0.00(-8.40%)
Jun 29, 2018 0.0300 0.0377 0.0300 0.0369 5,061,911 +0.01(+23.62%)
Jun 28, 2018 0.0400 0.0400 0.0221 0.0299 5,004,282 +0.00(+10.56%)
Jun 27, 2018 0.0197 0.0300 0.0188 0.0270 11,537,194 +0.01(+38.46%)
Jun 26, 2018 0.0175 0.0220 0.0170 0.0195 3,029,010 +0.00(+13.37%)
Jun 25, 2018 0.0179 0.0179 0.0166 0.0172 1,124,650 -0.00(-4.71%)
Jun 22, 2018 0.0185 0.0189 0.0178 0.0181 1,291,064 -0.00(-1.37%)
Jun 21, 2018 0.0196 0.0200 0.0178 0.0183 1,303,990 -0.00(-6.15%)
Jun 20, 2018 0.0188 0.0205 0.0180 0.0195 2,373,073 +0.00(+6.27%)
Jun 19, 2018 0.0200 0.0200 0.0180 0.0184 1,081,406 -0.00(-7.79%)
Jun 18, 2018 0.0191 0.0200 0.0191 0.0199 2,150,702 +0.00(+3.65%)
Jun 15, 2018 0.0180 0.0180 0.0192 2,163,677 +0.00(+6.67%)
Jun 14, 2018 0.0165 0.0193 0.0161 0.0180 2,218,444 +0.00(+5.26%)
Jun 13, 2018 0.0195 0.0195 0.0160 0.0171 2,109,545 +0.00(+2.40%)
Jun 12, 2018 0.0165 0.0200 0.0159 0.0167 2,526,471 +0.00(+4.37%)
Jun 11, 2018 0.0163 0.0163 0.0143 0.0160 916,152 +0.00(+3.23%)
Jun 08, 2018 0.0170 0.0170 0.0150 0.0155 3,223,236 -0.00(-3.13%)
Jun 07, 2018 0.0150 0.0200 0.0150 0.0160 2,066,514 -0.00(-13.51%)
Jun 06, 2018 0.0222 0.0230 0.0179 0.0185 4,023,154 -0.00(-10.19%)
Jun 05, 2018 0.0250 0.0255 0.0200 0.0206 5,729,429 -0.01(-20.16%)
Jun 04, 2018 0.0175 0.0259 0.0175 0.0258 10,957,652 +0.01(+47.43%)
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.