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

Dewmar International Bmc Inc (OP: DEWM )

N/A UNCHANGED
Last Price Updated: 3:10 PM EST, Mar 8, 2023 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 (%)
Jun 29, 2018 0.0024 0.0024 0.0015 0.0023 3,562,924 -0.00(-2.13%)
Jun 28, 2018 0.0023 0.0024 0.0021 0.0024 4,374,374 -0.00(-6.00%)
Jun 27, 2018 0.0024 0.0025 0.0022 0.0025 1,312,835 +0.00(+0.00%)
Jun 26, 2018 0.0025 0.0025 0.0023 0.0025 2,342,250 +0.00(+8.70%)
Jun 25, 2018 0.0022 0.0025 0.0021 0.0023 7,584,773 -0.00(-8.00%)
Jun 22, 2018 0.0025 0.0026 0.0022 0.0025 5,578,298 +0.00(+0.00%)
Jun 21, 2018 0.0024 0.0025 0.0023 0.0025 2,499,413 +0.00(+8.70%)
Jun 20, 2018 0.0025 0.0025 0.0022 0.0023 1,686,797 -0.00(-4.17%)
Jun 19, 2018 0.0024 0.0024 0.0023 0.0024 1,573,054 +0.00(+4.35%)
Jun 18, 2018 0.0025 0.0025 0.0022 0.0023 2,471,453 -0.00(-7.26%)
Jun 15, 2018 0.0025 0.0025 0.0025 2,891,610 -0.00(-0.80%)
Jun 14, 2018 0.0023 0.0025 0.0023 0.0025 3,499,500 +0.00(+8.70%)
Jun 13, 2018 0.0024 0.0025 0.0024 0.0023 3,646,874 -0.00(-3.77%)
Jun 12, 2018 0.0025 0.0026 0.0023 0.0024 1,578,500 +0.00(+3.91%)
Jun 11, 2018 0.0023 0.0025 0.0023 0.0023 3,003,057 +0.00(+0.00%)
Jun 08, 2018 0.0025 0.0025 0.0023 0.0023 1,809,767 +0.00(+0.00%)
Jun 07, 2018 0.0025 0.0025 0.0023 0.0023 1,190,433 -0.00(-4.17%)
Jun 06, 2018 0.0023 0.0025 0.0023 0.0024 1,918,410 +0.00(+0.00%)
Jun 05, 2018 0.0024 0.0025 0.0024 0.0024 1,319,299 -0.00(-4.00%)
Jun 04, 2018 0.0026 0.0026 0.0023 0.0025 1,424,373 -0.00(-3.85%)
Jun 01, 2018 0.0025 0.0026 0.0022 0.0026 2,721,500 +0.00(+8.33%)
May 31, 2018 0.0023 0.0024 0.0023 0.0024 3,706,126 +0.00(+0.00%)
May 30, 2018 0.0025 0.0025 0.0023 0.0024 2,920,466 +0.00(+4.35%)
May 29, 2018 0.0026 0.0026 0.0023 0.0023 657,227 -0.00(-4.17%)
May 25, 2018 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
May 24, 2018 0.0023 0.0025 0.0023 0.0025 1,810,733 +0.00(+8.70%)
May 23, 2018 0.0025 0.0027 0.0023 0.0023 8,905,198 -0.00(-8.00%)
May 22, 2018 0.0026 0.0028 0.0024 0.0025 2,070,184 -0.00(-3.85%)
May 21, 2018 0.0028 0.0029 0.0024 0.0026 3,460,303 -0.00(-7.14%)
May 18, 2018 0.0028 0.0028 0.0026 0.0028 3,573,112 +0.00(+0.00%)
May 17, 2018 0.0026 0.0028 0.0025 0.0028 3,210,400 +0.00(+7.69%)
May 16, 2018 0.0023 0.0028 0.0023 0.0026 3,010,674 +0.00(+13.04%)
May 15, 2018 0.0024 0.0025 0.0022 0.0023 8,290,607 -0.00(-4.17%)
May 14, 2018 0.0029 0.0029 0.0023 0.0024 15,518,197 -0.00(-11.11%)
May 11, 2018 0.0028 0.0028 0.0025 0.0027 1,468,068 +0.00(+3.85%)
May 10, 2018 0.0027 0.0027 0.0025 0.0026 3,293,783 +0.00(+8.33%)
May 09, 2018 0.0026 0.0026 0.0024 0.0024 3,423,041 -0.00(-4.00%)
May 08, 2018 0.0028 0.0028 0.0024 0.0025 2,810,776 -0.00(-6.02%)
May 07, 2018 0.0028 0.0028 0.0024 0.0027 5,068,327 -0.00(-1.48%)
May 04, 2018 0.0027 0.0029 0.0025 0.0027 4,515,739 +0.00(+0.00%)
May 03, 2018 0.0029 0.0029 0.0027 0.0027 1,454,309 +0.00(+0.00%)
May 02, 2018 0.0027 0.0029 0.0027 0.0027 3,170,653 +0.00(+0.00%)
May 01, 2018 0.0029 0.0029 0.0026 0.0027 429,377 +0.00(+8.00%)
Apr 30, 2018 0.0030 0.0030 0.0025 0.0025 1,699,000 -0.00(-13.79%)
Apr 27, 2018 0.0027 0.0029 0.0025 0.0029 887,045 +0.00(+11.54%)
Apr 26, 2018 0.0029 0.0030 0.0025 0.0026 8,568,071 -0.00(-5.45%)
Apr 25, 2018 0.0027 0.0029 0.0026 0.0027 1,359,058 +0.00(+5.77%)
Apr 24, 2018 0.0021 0.0031 0.0021 0.0026 7,287,133 -0.00(-11.86%)
Apr 23, 2018 0.0032 0.0032 0.0029 0.0029 3,054,983 +0.00(+1.72%)
Apr 20, 2018 0.0032 0.0032 0.0027 0.0029 2,061,300 -0.00(-7.94%)
Apr 19, 2018 0.0032 0.0034 0.0027 0.0032 2,987,719 -0.00(-1.56%)
Apr 18, 2018 0.0030 0.0034 0.0028 0.0032 2,678,082 +0.00(+6.67%)
Apr 17, 2018 0.0031 0.0032 0.0027 0.0030 1,067,612 +0.00(+7.14%)
Apr 16, 2018 0.0031 0.0035 0.0026 0.0028 12,502,304 -0.00(-3.45%)
Apr 13, 2018 0.0030 0.0030 0.0025 0.0029 3,611,699 +0.00(+0.00%)
Apr 12, 2018 0.0028 0.0030 0.0026 0.0029 2,130,973 +0.00(+7.41%)
Apr 11, 2018 0.0028 0.0029 0.0027 0.0027 8,242,253 -0.00(-6.90%)
Apr 10, 2018 0.0025 0.0031 0.0025 0.0029 5,272,801 +0.00(+16.00%)
Apr 09, 2018 0.0026 0.0027 0.0021 0.0025 20,888,392 -0.00(-7.41%)
Apr 06, 2018 0.0030 0.0030 0.0021 0.0027 14,946,531 -0.00(-3.57%)
Apr 05, 2018 0.0030 0.0031 0.0027 0.0028 12,296,840 -0.00(-12.50%)
Apr 04, 2018 0.0032 0.0034 0.0029 0.0032 9,479,719 -0.00(-4.48%)
Apr 03, 2018 0.0032 0.0035 0.0032 0.0034 399,446 +0.00(+1.52%)
Apr 02, 2018 0.0032 0.0034 0.0030 0.0033 11,339,115 +0.00(+0.00%)
Mar 29, 2018 0.0033 0.0033 0.0033 0 +0.00(+3.12%)
Mar 28, 2018 0.0040 0.0040 0.0032 0.0032 10,088,052 -0.00(-20.00%)
Mar 27, 2018 0.0039 0.0048 0.0036 0.0040 40,325,000 +0.00(+8.11%)
Mar 26, 2018 0.0035 0.0039 0.0035 0.0037 2,806,995 -0.00(-2.63%)
Mar 23, 2018 0.0039 0.0039 0.0035 0.0038 3,193,459 +0.00(+5.56%)
Mar 22, 2018 0.0036 0.0039 0.0035 0.0036 2,714,261 +0.00(+0.00%)
Mar 21, 2018 0.0036 0.0037 0.0034 0.0036 1,549,557 +0.00(+2.86%)
Mar 20, 2018 0.0038 0.0038 0.0034 0.0035 2,385,307 +0.00(+0.00%)
Mar 19, 2018 0.0034 0.0038 0.0034 0.0035 1,908,493 -0.00(-2.78%)
Mar 16, 2018 0.0038 0.0038 0.0034 0.0036 1,191,399 -0.00(-5.26%)
Mar 15, 2018 0.0037 0.0038 0.0036 0.0038 1,797,699 +0.00(+0.00%)
Mar 14, 2018 0.0038 0.0038 0.0034 0.0038 3,484,460 +0.00(+5.56%)
Mar 13, 2018 0.0039 0.0039 0.0036 0.0036 1,108,820 +0.00(+0.00%)
Mar 12, 2018 0.0040 0.0040 0.0035 0.0036 866,010 +0.00(+0.00%)
Mar 09, 2018 0.0040 0.0040 0.0035 0.0036 760,541 -0.00(-10.00%)
Mar 08, 2018 0.0039 0.0041 0.0033 0.0040 6,269,029 +0.00(+2.56%)
Mar 07, 2018 0.0036 0.0039 0.0035 0.0039 4,350,309 +0.00(+11.43%)
Mar 06, 2018 0.0035 0.0036 0.0034 0.0035 1,019,206 +0.00(+1.45%)
Mar 05, 2018 0.0034 0.0036 0.0031 0.0034 12,424,757 +0.00(+7.81%)
Mar 02, 2018 0.0035 0.0036 0.0031 0.0032 12,304,024 -0.00(-11.11%)
Mar 01, 2018 0.0035 0.0038 0.0035 0.0036 6,818,392 -0.00(-2.70%)
Feb 28, 2018 0.0040 0.0040 0.0036 0.0037 4,993,230 -0.00(-7.50%)
Feb 27, 2018 0.0039 0.0042 0.0038 0.0040 3,033,096 +0.00(+2.56%)
Feb 26, 2018 0.0039 0.0039 0.0038 0.0039 1,036,898 +0.00(+0.00%)
Feb 23, 2018 0.0039 0.0039 0.0037 0.0039 13,785,149 +0.00(+0.00%)
Feb 22, 2018 0.0040 0.0040 0.0038 0.0039 1,981,742 +0.00(+2.63%)
Feb 21, 2018 0.0040 0.0040 0.0038 0.0038 2,149,756 -0.00(-5.00%)
Feb 20, 2018 0.0041 0.0041 0.0038 0.0040 4,161,955 +0.00(+0.00%)
Feb 16, 2018 0.0040 0.0040 0.0040 0 -0.00(-4.76%)
Feb 15, 2018 0.0037 0.0042 0.0034 0.0042 14,898,145 +0.00(+12.00%)
Feb 14, 2018 0.0037 0.0038 0.0034 0.0037 2,543,416 +0.00(+1.35%)
Feb 13, 2018 0.0035 0.0037 0.0034 0.0037 4,359,862 +0.00(+2.78%)
Feb 12, 2018 0.0039 0.0039 0.0035 0.0036 6,055,421 -0.00(-2.70%)
Feb 09, 2018 0.0038 0.0038 0.0035 0.0037 5,907,715 +0.00(+2.78%)
Feb 08, 2018 0.0036 0.0040 0.0035 0.0036 10,574,727 -0.00(-7.69%)
Feb 07, 2018 0.0035 0.0038 0.0035 0.0039 2,322,460 +0.00(+2.63%)
Feb 06, 2018 0.0036 0.0040 0.0035 0.0038 17,503,952 -0.00(-5.00%)
Feb 05, 2018 0.0040 0.0041 0.0040 0.0040 5,654,064 -0.00(-2.44%)
Feb 02, 2018 0.0041 0.0044 0.0035 0.0041 14,221,070 -0.00(-2.38%)
Feb 01, 2018 0.0043 0.0044 0.0039 0.0042 6,011,069 -0.00(-2.33%)
Jan 31, 2018 0.0043 0.0044 0.0039 0.0043 6,043,159 +0.00(+1.42%)
Jan 30, 2018 0.0045 0.0045 0.0040 0.0042 32,986,796 -0.00(-1.40%)
Jan 29, 2018 0.0048 0.0048 0.0040 0.0043 11,773,785 +0.00(+0.00%)
Jan 26, 2018 0.0045 0.0045 0.0041 0.0043 9,658,943 -0.00(-2.27%)
Jan 25, 2018 0.0041 0.0047 0.0040 0.0044 31,301,572 -0.00(-2.22%)
Jan 24, 2018 0.0042 0.0047 0.0038 0.0045 8,088,429 +0.00(+9.76%)
Jan 23, 2018 0.0040 0.0044 0.0039 0.0041 3,614,930 -0.00(-6.82%)
Jan 22, 2018 0.0043 0.0044 0.0037 0.0044 7,252,800 +0.00(+7.32%)
Jan 19, 2018 0.0041 0.0045 0.0038 0.0041 3,692,150 -0.00(-8.89%)
Jan 18, 2018 0.0042 0.0047 0.0040 0.0045 19,522,052 +0.00(+4.65%)
Jan 17, 2018 0.0050 0.0054 0.0042 0.0043 6,124,476 -0.00(-4.44%)
Jan 16, 2018 0.0045 0.0046 0.0041 0.0045 11,699,046 +0.00(+2.27%)
Jan 12, 2018 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Jan 11, 2018 0.0050 0.0050 0.0043 0.0045 12,578,242 -0.00(-6.25%)
Jan 10, 2018 0.0053 0.0055 0.0048 0.0048 12,166,004 -0.00(-9.43%)
Jan 09, 2018 0.0057 0.0057 0.0050 0.0053 10,349,068 -0.00(-5.36%)
Jan 08, 2018 0.0051 0.0058 0.0051 0.0056 15,986,009 +0.00(+3.70%)
Jan 05, 2018 0.0052 0.0056 0.0049 0.0054 15,778,832 +0.00(+1.89%)
Jan 04, 2018 0.0055 0.0063 0.0048 0.0053 43,978,152 -0.00(-15.87%)
Jan 03, 2018 0.0070 0.0079 0.0060 0.0063 31,148,954 -0.00(-10.00%)
Jan 02, 2018 0.0067 0.0075 0.0067 0.0070 21,810,320 +0.00(+6.06%)
Dec 29, 2017 0.0066 0.0066 0.0066 0 +0.00(+15.79%)
Dec 28, 2017 0.0064 0.0068 0.0052 0.0057 29,043,100 -0.00(-1.72%)
Dec 27, 2017 0.0052 0.0062 0.0045 0.0058 31,885,776 +0.00(+18.37%)
Dec 26, 2017 0.0042 0.0055 0.0041 0.0049 58,176,216 +0.00(+13.95%)
Dec 22, 2017 0.0042 0.0043 0.0036 0.0043 14,886,652 +0.00(+11.80%)
Dec 21, 2017 0.0040 0.0041 0.0038 0.0038 4,944,085 -0.00(-3.85%)
Dec 20, 2017 0.0037 0.0042 0.0034 0.0040 8,128,307 +0.00(+8.11%)
Dec 19, 2017 0.0039 0.0035 0.0037 19,717,522 -0.00(-2.63%)
Dec 18, 2017 0.0039 0.0044 0.0035 0.0038 5,338,542 -0.00(-2.56%)
Dec 15, 2017 0.0031 0.0041 0.0031 0.0039 5,847,745 -0.00(-2.50%)
Dec 14, 2017 0.0044 0.0045 0.0040 0.0040 9,667,307 -0.00(-11.11%)
Dec 13, 2017 0.0042 0.0045 0.0039 0.0045 14,755,108 +0.00(+9.76%)
Dec 12, 2017 0.0034 0.0041 0.0034 0.0041 15,863,144 +0.00(+17.14%)
Dec 11, 2017 0.0037 0.0040 0.0034 0.0035 15,326,883 -0.00(-7.89%)
Dec 08, 2017 0.0038 0.0039 0.0035 0.0038 6,136,537 -0.00(-2.56%)
Dec 07, 2017 0.0039 0.0040 0.0035 0.0039 10,483,418 -0.00(-2.01%)
Dec 06, 2017 0.0040 0.0040 0.0037 0.0040 3,002,452 -0.00(-2.93%)
Dec 05, 2017 0.0043 0.0044 0.0038 0.0041 8,926,351 -0.00(-2.38%)
Dec 04, 2017 0.0045 0.0045 0.0040 0.0042 5,565,102 +0.00(+0.00%)
Dec 01, 2017 0.0038 0.0045 0.0036 0.0042 24,276,468 +0.00(+10.53%)
Nov 30, 2017 0.0038 0.0040 0.0035 0.0038 5,103,203 -0.00(-2.56%)
Nov 29, 2017 0.0039 0.0040 0.0035 0.0039 7,410,091 -0.00(-2.50%)
Nov 28, 2017 0.0039 0.0044 0.0038 0.0040 5,790,534 +0.00(+5.26%)
Nov 27, 2017 0.0036 0.0040 0.0036 0.0038 4,598,773 +0.00(+5.56%)
Nov 24, 2017 0.0037 0.0041 0.0035 0.0036 2,690,934 +0.00(+0.00%)
Nov 22, 2017 0.0042 0.0043 0.0036 0.0036 7,231,894 -0.00(-12.20%)
Nov 21, 2017 0.0039 0.0045 0.0037 0.0041 12,446,996 +0.00(+10.81%)
Nov 20, 2017 0.0039 0.0040 0.0036 0.0037 2,341,450 +0.00(+0.00%)
Nov 17, 2017 0.0037 0.0039 0.0035 0.0037 4,706,794 +0.00(+5.71%)
Nov 16, 2017 0.0040 0.0040 0.0034 0.0035 14,000,040 -0.00(-12.50%)
Nov 15, 2017 0.0039 0.0042 0.0037 0.0040 10,994,752 -0.00(-1.23%)
Nov 14, 2017 0.0042 0.0044 0.0039 0.0040 1,238,545 -0.00(-1.22%)
Nov 13, 2017 0.0040 0.0047 0.0039 0.0041 3,370,859 +0.00(+0.00%)
Nov 10, 2017 0.0038 0.0041 0.0037 0.0041 7,226,705 +0.00(+7.89%)
Nov 09, 2017 0.0035 0.0042 0.0035 0.0038 3,521,232 +0.00(+2.70%)
Nov 08, 2017 0.0043 0.0045 0.0037 0.0037 12,559,421 -0.00(-9.76%)
Nov 07, 2017 0.0047 0.0047 0.0041 0.0041 3,230,369 -0.00(-8.89%)
Nov 06, 2017 0.0041 0.0048 0.0041 0.0045 4,826,647 -0.00(-6.25%)
Nov 03, 2017 0.0043 0.0050 0.0040 0.0048 8,618,899 +0.00(+0.00%)
Nov 02, 2017 0.0040 0.0050 0.0040 0.0048 8,259,047 +0.00(+20.00%)
Nov 01, 2017 0.0048 0.0048 0.0040 0.0040 6,740,149 -0.00(-18.37%)
Oct 31, 2017 0.0053 0.0054 0.0046 0.0049 6,615,272 -0.00(-2.39%)
Oct 30, 2017 0.0043 0.0055 0.0043 0.0050 19,059,184 +0.00(+11.56%)
Oct 27, 2017 0.0034 0.0046 0.0034 0.0045 17,187,056 +0.00(+32.35%)
Oct 26, 2017 0.0039 0.0039 0.0034 0.0034 2,934,229 -0.00(-2.86%)
Oct 25, 2017 0.0037 0.0037 0.0032 0.0035 8,345,908 +0.00(+0.00%)
Oct 24, 2017 0.0034 0.0039 0.0029 0.0035 16,570,040 +0.00(+2.94%)
Oct 23, 2017 0.0038 0.0039 0.0032 0.0034 12,743,859 -0.00(-8.11%)
Oct 20, 2017 0.0035 0.0039 0.0031 0.0037 19,659,176 +0.00(+5.71%)
Oct 19, 2017 0.0041 0.0043 0.0029 0.0035 65,293,476 -0.00(-2.78%)
Oct 18, 2017 0.0045 0.0050 0.0026 0.0036 54,515,880 -0.00(-27.96%)
Oct 17, 2017 0.0045 0.0057 0.0045 0.0050 5,878,875 -0.00(-0.06%)
Oct 16, 2017 0.0051 0.0052 0.0046 0.0050 4,857,221 -0.00(-1.96%)
Oct 13, 2017 0.0052 0.0052 0.0049 0.0051 4,139,377 -0.00(-1.92%)
Oct 12, 2017 0.0050 0.0052 0.0047 0.0052 6,105,207 -0.00(-0.76%)
Oct 11, 2017 0.0050 0.0056 0.0050 0.0052 8,216,013 -0.00(-1.13%)
Oct 10, 2017 0.0054 0.0055 0.0051 0.0053 2,327,463 -0.00(-3.64%)
Oct 09, 2017 0.0055 0.0057 0.0051 0.0055 10,120,754 +0.00(+0.00%)
Oct 06, 2017 0.0060 0.0064 0.0054 0.0055 14,286,875 -0.00(-8.33%)
Oct 05, 2017 0.0060 0.0062 0.0056 0.0060 3,322,125 +0.00(+0.00%)
Oct 04, 2017 0.0055 0.0062 0.0055 0.0060 9,171,520 +0.00(+5.26%)
Oct 03, 2017 0.0051 0.0059 0.0051 0.0057 7,786,398 +0.00(+7.55%)
Oct 02, 2017 0.0056 0.0060 0.0053 0.0053 6,221,216 -0.00(-8.62%)
Sep 29, 2017 0.0063 0.0063 0.0054 0.0058 14,175,636 -0.00(-4.92%)
Sep 28, 2017 0.0065 0.0065 0.0056 0.0061 3,223,874 -0.00(-6.15%)
Sep 27, 2017 0.0070 0.0070 0.0053 0.0065 17,235,428 +0.00(+0.00%)
Sep 26, 2017 0.0066 0.0070 0.0063 0.0065 3,180,034 -0.00(-5.80%)
Sep 25, 2017 0.0066 0.0070 0.0063 0.0069 5,111,883 +0.00(+0.00%)
Sep 22, 2017 0.0067 0.0071 0.0063 0.0069 3,796,639 +0.00(+6.15%)
Sep 21, 2017 0.0074 0.0074 0.0061 0.0065 2,494,115 -0.00(-9.72%)
Sep 20, 2017 0.0066 0.0074 0.0045 0.0072 9,478,150 +0.00(+10.77%)
Sep 19, 2017 0.0075 0.0075 0.0060 0.0065 12,014,129 -0.00(-9.72%)
Sep 18, 2017 0.0076 0.0080 0.0071 0.0072 11,634,550 -0.00(-10.00%)
Sep 15, 2017 0.0080 0.0080 0.0075 0.0080 5,526,754 +0.00(+1.27%)
Sep 14, 2017 0.0078 0.0083 0.0076 0.0079 7,113,264 -0.00(-1.25%)
Sep 13, 2017 0.0085 0.0085 0.0077 0.0080 3,962,186 -0.00(-1.23%)
Sep 12, 2017 0.0087 0.0088 0.0078 0.0081 3,448,599 -0.00(-5.81%)
Sep 11, 2017 0.0086 0.0089 0.0077 0.0086 6,913,915 -0.00(-2.27%)
Sep 08, 2017 0.0086 0.0091 0.0081 0.0088 5,138,396 +0.00(+1.15%)
Sep 07, 2017 0.0090 0.0095 0.0080 0.0087 8,799,342 -0.00(-3.30%)
Sep 06, 2017 0.0091 0.0095 0.0084 0.0090 7,852,775 +0.00(+1.09%)
Sep 05, 2017 0.0080 0.0095 0.0073 0.0089 24,700,356 +0.00(+11.25%)
Sep 01, 2017 0.0080 0.0080 0.0074 0.0080 11,596,675 +0.00(+1.27%)
Aug 31, 2017 0.0081 0.0081 0.0076 0.0079 2,196,721 +0.00(+3.95%)
Aug 30, 2017 0.0078 0.0083 0.0076 0.0076 5,403,219 -0.00(-1.30%)
Aug 29, 2017 0.0083 0.0085 0.0077 0.0077 5,407,608 -0.00(-7.89%)
Aug 28, 2017 0.0082 0.0084 0.0079 0.0084 5,375,624 +0.00(+4.50%)
Aug 25, 2017 0.0083 0.0083 0.0077 0.0080 4,347,945 -0.00(-3.61%)
Aug 24, 2017 0.0085 0.0085 0.0077 0.0083 11,231,959 -0.00(-1.19%)
Aug 23, 2017 0.0087 0.0087 0.0080 0.0084 13,166,989 -0.00(-3.45%)
Aug 22, 2017 0.0089 0.0091 0.0084 0.0087 7,634,624 +0.00(+1.16%)
Aug 21, 2017 0.0092 0.0093 0.0080 0.0086 14,127,069 -0.00(-4.44%)
Aug 18, 2017 0.0092 0.0099 0.0085 0.0090 5,602,965 -0.00(-1.10%)
Aug 17, 2017 0.0086 0.0092 0.0083 0.0091 7,356,786 +0.00(+8.33%)
Aug 16, 2017 0.0090 0.0100 0.0083 0.0084 18,944,784 -0.00(-5.62%)
Aug 15, 2017 0.0100 0.0101 0.0087 0.0089 13,925,760 -0.00(-4.30%)
Aug 14, 2017 0.0095 0.0112 0.0090 0.0093 19,388,706 +0.00(+4.49%)
Aug 11, 2017 0.0090 0.0095 0.0086 0.0089 12,510,506 +0.00(+3.49%)
Aug 10, 2017 0.0089 0.0093 0.0085 0.0086 7,007,593 -0.00(-4.44%)
Aug 09, 2017 0.0084 0.0095 0.0080 0.0090 22,172,176 +0.00(+13.92%)
Aug 08, 2017 0.0086 0.0086 0.0071 0.0079 15,588,043 -0.00(-8.14%)
Aug 07, 2017 0.0088 0.0090 0.0074 0.0086 21,325,490 -0.00(-2.27%)
Aug 04, 2017 0.0116 0.0116 0.0084 0.0088 45,407,944 -0.00(-21.43%)
Aug 03, 2017 0.0100 0.0112 0.0099 0.0112 18,463,726 +0.00(+8.74%)
Aug 02, 2017 0.0115 0.0116 0.0070 0.0103 20,699,086 -0.00(-9.65%)
Aug 01, 2017 0.0117 0.0123 0.0110 0.0114 5,772,448 -0.00(-2.15%)
Jul 31, 2017 0.0124 0.0124 0.0115 0.0117 5,133,528 -0.00(-2.59%)
Jul 28, 2017 0.0118 0.0124 0.0111 0.0120 8,566,639 +0.00(+3.10%)
Jul 27, 2017 0.0123 0.0154 0.0101 0.0116 8,492,551 +0.00(+0.87%)
Jul 26, 2017 0.0117 0.0123 0.0100 0.0115 23,307,652 -0.00(-1.71%)
Jul 25, 2017 0.0134 0.0134 0.0110 0.0117 32,397,618 -0.00(-12.03%)
Jul 24, 2017 0.0145 0.0145 0.0121 0.0133 23,370,894 -0.00(-6.99%)
Jul 21, 2017 0.0156 0.0159 0.0124 0.0143 36,762,076 -0.00(-6.54%)
Jul 20, 2017 0.0162 0.0141 0.0153 18,499,626 +0.00(+10.87%)
Jul 19, 2017 0.0146 0.0150 0.0121 0.0138 35,556,360 -0.00(-4.17%)
Jul 18, 2017 0.0155 0.0176 0.0136 0.0144 61,152,300 -0.00(-5.70%)
Jul 17, 2017 0.0118 0.0163 0.0118 0.0153 62,222,440 +0.00(+29.52%)
Jul 14, 2017 0.0111 0.0134 0.0111 0.0118 24,917,800 +0.00(+10.19%)
Jul 13, 2017 0.0103 0.0109 0.0090 0.0107 13,375,419 +0.00(+3.88%)
Jul 12, 2017 0.0132 0.0132 0.0092 0.0103 55,796,288 -0.00(-23.70%)
Jul 11, 2017 0.0143 0.0149 0.0119 0.0135 51,817,348 -0.00(-4.39%)
Jul 10, 2017 0.0087 0.0143 0.0087 0.0141 104,303,424 +0.01(+70.12%)
Jul 07, 2017 0.0086 0.0089 0.0077 0.0083 22,187,454 +0.00(+2.47%)
Jul 06, 2017 0.0070 0.0087 0.0062 0.0081 58,611,176 +0.00(+30.65%)
Jul 05, 2017 0.0075 0.0075 0.0057 0.0062 27,212,948 -0.00(-15.95%)
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.