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

Pyrogenesis Cda Inc (TSV: PYR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 0.6800 0.6800 0.6500 0.6700 119,370 +0.00(+0.00%)
Nov 29, 2017 0.7000 0.7100 0.6700 0.6700 120,663 -0.02(-2.90%)
Nov 28, 2017 0.7100 0.7100 0.6900 0.6900 70,901 -0.01(-1.43%)
Nov 27, 2017 0.7100 0.7200 0.6900 0.7000 148,052 -0.02(-2.78%)
Nov 24, 2017 0.7000 0.7200 0.7000 0.7200 48,553 +0.03(+4.35%)
Nov 23, 2017 0.7200 0.7300 0.6900 0.6900 102,487 -0.02(-2.82%)
Nov 22, 2017 0.7300 0.7400 0.7100 0.7100 76,108 -0.01(-1.39%)
Nov 21, 2017 0.7600 0.7600 0.7200 0.7200 193,080 -0.04(-5.26%)
Nov 20, 2017 0.7700 0.7900 0.7500 0.7600 77,234 -0.01(-1.30%)
Nov 17, 2017 0.7800 0.7900 0.7600 0.7700 97,950 -0.01(-1.28%)
Nov 16, 2017 0.7800 0.8000 0.7800 0.7800 211,029 +0.02(+2.63%)
Nov 15, 2017 0.7300 0.8000 0.7300 0.7600 282,293 +0.05(+7.04%)
Nov 14, 2017 0.7500 0.7500 0.7100 0.7100 101,304 -0.02(-2.74%)
Nov 13, 2017 0.7300 0.7400 0.7000 0.7300 223,346 -0.01(-1.35%)
Nov 10, 2017 0.7500 0.7500 0.7100 0.7400 105,127 -0.01(-1.33%)
Nov 09, 2017 0.7800 0.7800 0.6900 0.7500 213,789 +0.00(+0.00%)
Nov 08, 2017 0.6800 0.8000 0.6600 0.7500 407,973 +0.08(+11.94%)
Nov 07, 2017 0.6900 0.7000 0.6500 0.6700 162,762 +0.00(+0.00%)
Nov 06, 2017 0.6500 0.7100 0.6500 0.6700 509,073 +0.06(+9.84%)
Nov 03, 2017 0.5900 0.6100 0.5800 0.6100 137,350 +0.03(+5.17%)
Nov 02, 2017 0.6300 0.6300 0.5600 0.5800 360,008 -0.05(-7.94%)
Nov 01, 2017 0.6300 0.6500 0.6200 0.6300 126,830 -0.02(-3.08%)
Oct 31, 2017 0.6900 0.6900 0.6500 0.6500 102,852 -0.04(-5.80%)
Oct 30, 2017 0.7000 0.7000 0.6700 0.6900 189,195 -0.01(-1.43%)
Oct 27, 2017 0.7100 0.7100 0.6900 0.7000 206,318 -0.02(-2.78%)
Oct 26, 2017 0.6900 0.7300 0.6900 0.7200 243,440 +0.05(+7.46%)
Oct 25, 2017 0.6600 0.7200 0.6600 0.6700 198,435 +0.01(+1.52%)
Oct 24, 2017 0.6900 0.7300 0.6600 0.6600 649,888 -0.02(-2.94%)
Oct 23, 2017 0.5400 0.8100 0.5400 0.6800 1,562,189 +0.17(+33.33%)
Oct 20, 2017 0.4900 0.5100 0.4900 0.5100 171,920 +0.02(+3.03%)
Oct 19, 2017 0.4950 0.5000 0.4700 0.4950 217,605 +0.01(+2.06%)
Oct 18, 2017 0.5000 0.5200 0.4850 0.4850 253,087 +0.01(+1.04%)
Oct 17, 2017 0.4900 0.4950 0.4700 0.4800 183,740 -0.02(-4.00%)
Oct 16, 2017 0.5200 0.5200 0.4900 0.5000 186,310 +0.00(+0.00%)
Oct 13, 2017 0.5100 0.5300 0.4800 0.5000 147,859 -0.01(-1.96%)
Oct 12, 2017 0.5100 0.5200 0.5000 0.5100 81,110 +0.00(+0.00%)
Oct 11, 2017 0.5100 0.5100 0.5000 0.5100 117,750 -0.02(-3.77%)
Oct 10, 2017 0.5000 0.5400 0.4900 0.5300 188,740 +0.03(+6.00%)
Oct 06, 2017 0.5100 0.5100 0.4950 0.5000 136,950 +0.00(+0.00%)
Oct 05, 2017 0.4950 0.5200 0.4900 0.5000 161,866 +0.01(+1.01%)
Oct 04, 2017 0.4650 0.5000 0.4650 0.4950 71,989 +0.03(+6.45%)
Oct 03, 2017 0.4950 0.4950 0.4650 0.4650 95,516 -0.03(-6.06%)
Oct 02, 2017 0.4850 0.5000 0.4600 0.4950 287,878 +0.02(+3.13%)
Sep 29, 2017 0.4600 0.4800 0.4050 0.4800 1,321,708 +0.01(+2.13%)
Sep 28, 2017 0.5100 0.5100 0.4600 0.4700 301,760 -0.03(-6.00%)
Sep 27, 2017 0.5100 0.4950 0.5000 71,410 +0.01(+1.01%)
Sep 26, 2017 0.5300 0.5400 0.4950 0.4950 119,300 -0.04(-6.60%)
Sep 25, 2017 0.5600 0.5600 0.5200 0.5300 89,346 -0.03(-5.36%)
Sep 22, 2017 0.5700 0.5800 0.5500 0.5600 47,003 -0.01(-1.75%)
Sep 21, 2017 0.5500 0.5700 0.5300 0.5700 196,268 +0.02(+3.64%)
Sep 20, 2017 0.6200 0.6200 0.5300 0.5500 397,620 -0.05(-8.33%)
Sep 19, 2017 0.6200 0.6200 0.5900 0.6000 142,433 -0.02(-3.23%)
Sep 18, 2017 0.6200 0.6400 0.6100 0.6200 110,250 +0.00(+0.00%)
Sep 15, 2017 0.6300 0.6300 0.6000 0.6200 88,700 -0.02(-3.13%)
Sep 14, 2017 0.6300 0.6500 0.6200 0.6400 125,709 +0.04(+6.67%)
Sep 13, 2017 0.6000 0.6100 0.5900 0.6000 51,850 +0.00(+0.00%)
Sep 12, 2017 0.5900 0.6200 0.5900 0.6000 214,309 +0.01(+1.69%)
Sep 11, 2017 0.5700 0.5900 0.5700 0.5900 60,420 +0.00(+0.00%)
Sep 08, 2017 0.6200 0.6200 0.5400 0.5900 361,289 -0.03(-4.84%)
Sep 07, 2017 0.6100 0.6200 0.6100 0.6200 60,711 +0.01(+1.64%)
Sep 06, 2017 0.6200 0.6300 0.6000 0.6100 56,520 -0.01(-1.61%)
Sep 05, 2017 0.6200 0.6400 0.6200 0.6200 1,150,275 +0.00(+0.00%)
Sep 01, 2017 0.6400 0.6500 0.6200 0.6200 34,826 +0.00(+0.00%)
Aug 31, 2017 0.6500 0.6600 0.6200 0.6200 123,115 -0.03(-4.62%)
Aug 30, 2017 0.6800 0.6800 0.6400 0.6500 104,434 -0.03(-4.41%)
Aug 29, 2017 0.6700 0.6900 0.6700 0.6800 41,450 +0.01(+1.49%)
Aug 28, 2017 0.6600 0.6700 0.6300 0.6700 210,990 +0.03(+4.69%)
Aug 25, 2017 0.6600 0.6700 0.6300 0.6400 156,044 -0.02(-3.03%)
Aug 24, 2017 0.6700 0.6800 0.6600 0.6600 55,600 -0.02(-2.94%)
Aug 23, 2017 0.6500 0.6800 0.6500 0.6800 25,120 +0.02(+3.03%)
Aug 22, 2017 0.6500 0.6600 0.6400 0.6600 31,410 +0.01(+1.54%)
Aug 21, 2017 0.7000 0.7000 0.6500 0.6500 118,320 -0.03(-4.41%)
Aug 18, 2017 0.6900 0.7000 0.6800 0.6800 240,282 -0.01(-1.45%)
Aug 17, 2017 0.7200 0.7200 0.6900 0.6900 60,713 -0.03(-4.17%)
Aug 16, 2017 0.7400 0.7400 0.6900 0.7200 49,900 +0.02(+2.86%)
Aug 15, 2017 0.7400 0.7400 0.6800 0.7000 97,881 -0.03(-4.11%)
Aug 14, 2017 0.7200 0.7800 0.7000 0.7300 213,552 +0.05(+7.35%)
Aug 11, 2017 0.6900 0.6900 0.6600 0.6800 50,070 -0.01(-1.45%)
Aug 10, 2017 0.7100 0.7100 0.6600 0.6900 44,950 -0.01(-1.43%)
Aug 09, 2017 0.6400 0.7000 0.6300 0.7000 149,282 +0.08(+12.90%)
Aug 08, 2017 0.6900 0.6900 0.6200 0.6200 213,137 -0.10(-13.89%)
Aug 04, 2017 0.7400 0.7400 0.7200 0.7200 48,220 -0.01(-1.37%)
Aug 03, 2017 0.6700 0.7300 0.6700 0.7300 98,895 +0.06(+8.96%)
Aug 02, 2017 0.6300 0.6700 0.6300 0.6700 231,230 +0.04(+6.35%)
Aug 01, 2017 0.6600 0.6700 0.6100 0.6300 675,295 -0.07(-10.00%)
Jul 31, 2017 0.7600 0.7600 0.7000 0.7000 382,025 -0.05(-6.67%)
Jul 28, 2017 0.7500 0.7550 0.7350 0.7500 86,100 +0.00(+0.00%)
Jul 27, 2017 0.7700 0.7700 0.7500 0.7500 62,620 -0.02(-2.60%)
Jul 26, 2017 0.7500 0.7800 0.7500 0.7700 40,650 +0.02(+2.67%)
Jul 25, 2017 0.7900 0.7900 0.7500 0.7500 63,800 -0.04(-5.06%)
Jul 24, 2017 0.7600 0.7900 0.7500 0.7900 141,932 +0.01(+1.28%)
Jul 21, 2017 0.8000 0.8100 0.7800 0.7800 89,247 -0.01(-1.27%)
Jul 20, 2017 0.7700 0.8000 0.7700 0.7900 25,450 +0.03(+3.95%)
Jul 19, 2017 0.7800 0.8000 0.7600 0.7600 49,400 -0.03(-3.80%)
Jul 18, 2017 0.7500 0.8000 0.7500 0.7900 65,450 +0.04(+5.33%)
Jul 17, 2017 0.7800 0.8000 0.7500 0.7500 37,279 +0.00(+0.00%)
Jul 14, 2017 0.7900 0.7500 0.7500 77,000 -0.04(-5.06%)
Jul 13, 2017 0.8000 0.8000 0.7900 0.7900 30,231 +0.00(+0.00%)
Jul 12, 2017 0.7300 0.7900 0.7200 0.7900 58,237 +0.04(+5.33%)
Jul 11, 2017 0.7800 0.7900 0.7500 0.7500 41,040 -0.01(-1.32%)
Jul 10, 2017 0.7700 0.8000 0.7100 0.7600 104,086 -0.01(-1.30%)
Jul 07, 2017 0.8100 0.8100 0.7600 0.7700 176,710 -0.05(-6.10%)
Jul 06, 2017 0.7900 0.8700 0.7800 0.8200 294,000 +0.05(+6.49%)
Jul 05, 2017 0.7900 0.8000 0.7700 0.7700 46,270 -0.01(-1.28%)
Jul 04, 2017 0.8000 0.8500 0.7800 0.7800 180,068 -0.01(-1.27%)
Jul 03, 2017 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 30, 2017 0.7800 0.8400 0.7700 0.7900 234,201 +0.03(+3.95%)
Jun 29, 2017 0.6700 0.8100 0.6700 0.7600 714,338 +0.07(+10.14%)
Jun 28, 2017 0.7700 0.7700 0.6900 0.6900 686,367 -0.09(-11.54%)
Jun 27, 2017 0.8200 0.8200 0.7500 0.7800 154,770 -0.04(-4.88%)
Jun 26, 2017 0.8500 0.8700 0.7500 0.8200 396,080 -0.02(-2.38%)
Jun 23, 2017 0.8500 0.8800 0.8400 0.8400 166,049 -0.02(-2.33%)
Jun 22, 2017 0.9100 0.9100 0.8600 0.8600 79,500 -0.05(-5.49%)
Jun 21, 2017 0.8900 0.9100 0.8500 0.9100 152,791 +0.02(+2.25%)
Jun 20, 2017 0.8800 0.8900 0.8400 0.8900 97,111 +0.01(+1.14%)
Jun 19, 2017 0.9100 0.9200 0.8600 0.8800 154,837 -0.01(-1.12%)
Jun 16, 2017 0.9000 0.9000 0.8600 0.8900 110,700 -0.02(-2.20%)
Jun 15, 2017 0.9100 0.9200 0.8800 0.9100 130,316 +0.00(+0.00%)
Jun 14, 2017 0.9600 0.9600 0.8800 0.9100 379,756 -0.05(-5.21%)
Jun 13, 2017 0.9300 0.9800 0.9300 0.9600 228,735 +0.01(+1.05%)
Jun 12, 2017 0.9200 0.9500 0.9200 0.9500 192,904 +0.03(+3.26%)
Jun 09, 2017 0.9000 0.9200 0.8500 0.9200 150,290 +0.03(+3.37%)
Jun 08, 2017 0.9300 0.9300 0.8900 0.8900 120,851 +0.01(+1.14%)
Jun 07, 2017 0.9000 0.9200 0.8800 0.8800 351,062 +0.00(+0.00%)
Jun 06, 2017 0.8700 0.9000 0.8200 0.8800 553,768 -0.01(-1.12%)
Jun 05, 2017 0.9500 0.9800 0.8700 0.8900 846,129 -0.02(-2.20%)
Jun 02, 2017 0.7900 0.9500 0.7800 0.9100 701,217 +0.11(+13.75%)
Jun 01, 2017 0.7300 0.8000 0.7200 0.8000 254,163 +0.09(+12.68%)
May 31, 2017 0.7000 0.7400 0.6900 0.7100 250,007 +0.02(+2.90%)
May 30, 2017 0.6900 0.6900 0.6600 0.6900 140,754 +0.00(+0.00%)
May 29, 2017 0.6600 0.6900 0.6500 0.6900 65,425 +0.01(+1.47%)
May 26, 2017 0.7000 0.7000 0.6500 0.6800 103,622 -0.02(-2.86%)
May 25, 2017 0.6600 0.7000 0.6600 0.7000 147,675 +0.05(+7.69%)
May 24, 2017 0.6100 0.6800 0.5800 0.6500 399,864 -0.01(-1.52%)
May 23, 2017 0.7200 0.7200 0.6600 0.6600 146,998 -0.04(-5.71%)
May 19, 2017 0.7200 0.7200 0.6900 0.7000 61,874 +0.00(+0.00%)
May 18, 2017 0.7000 0.7200 0.7000 0.7000 126,597 -0.01(-1.41%)
May 17, 2017 0.7200 0.7200 0.6900 0.7100 100,997 -0.01(-1.39%)
May 16, 2017 0.7000 0.7200 0.7000 0.7200 78,460 +0.00(+0.00%)
May 15, 2017 0.7200 0.7200 0.6900 0.7200 44,628 +0.01(+1.41%)
May 12, 2017 0.7000 0.7100 0.6900 0.7100 104,780 -0.01(-1.39%)
May 11, 2017 0.7300 0.7300 0.7000 0.7200 97,120 -0.03(-4.00%)
May 10, 2017 0.7600 0.7700 0.7400 0.7500 221,654 -0.01(-1.32%)
May 09, 2017 0.7500 0.7600 0.7400 0.7600 227,670 +0.02(+2.70%)
May 08, 2017 0.7300 0.7400 0.7100 0.7400 119,138 +0.01(+1.37%)
May 05, 2017 0.7200 0.7500 0.7200 0.7300 181,450 +0.03(+4.29%)
May 04, 2017 0.6800 0.7300 0.6500 0.7000 231,204 +0.02(+2.94%)
May 03, 2017 0.6800 0.6800 0.6400 0.6800 215,447 +0.00(+0.00%)
May 02, 2017 0.6800 0.6900 0.6700 0.6800 145,098 +0.01(+1.49%)
May 01, 2017 0.7200 0.7200 0.6600 0.6700 557,094 -0.05(-6.94%)
Apr 28, 2017 0.7200 0.7500 0.7000 0.7200 869,514 -0.01(-1.37%)
Apr 27, 2017 0.7500 0.7800 0.7000 0.7300 1,199,509 -0.04(-5.19%)
Apr 26, 2017 0.6800 0.7900 0.6000 0.7700 3,104,058 +0.12(+18.46%)
Apr 25, 2017 0.7200 0.7500 0.6500 0.6500 1,387,547 +0.02(+3.17%)
Apr 24, 2017 0.5300 0.7700 0.5200 0.6300 3,173,004 +0.12(+23.53%)
Apr 21, 2017 0.4850 0.5300 0.4850 0.5100 1,200,421 +0.03(+5.15%)
Apr 20, 2017 0.4700 0.4850 0.4650 0.4850 470,663 +0.02(+3.19%)
Apr 19, 2017 0.4650 0.4800 0.4600 0.4700 477,640 +0.03(+8.05%)
Apr 18, 2017 0.4300 0.4750 0.4200 0.4350 316,505 +0.02(+4.82%)
Apr 17, 2017 0.4200 0.4350 0.4150 0.4150 174,868 -0.01(-2.35%)
Apr 13, 2017 0.4250 0.4300 0.4150 0.4250 143,350 -0.01(-2.30%)
Apr 12, 2017 0.4200 0.4350 0.4200 0.4350 160,465 +0.01(+1.16%)
Apr 11, 2017 0.4350 0.4350 0.4150 0.4300 130,413 -0.01(-2.27%)
Apr 10, 2017 0.4250 0.4400 0.4150 0.4400 183,800 +0.03(+6.02%)
Apr 07, 2017 0.4300 0.4300 0.3950 0.4150 209,050 -0.02(-3.49%)
Apr 06, 2017 0.4250 0.4300 0.3900 0.4300 400,455 +0.00(+0.00%)
Apr 05, 2017 0.4250 0.4300 0.4200 0.4300 256,250 +0.01(+2.38%)
Apr 04, 2017 0.4300 0.4300 0.4100 0.4200 168,107 -0.01(-2.33%)
Apr 03, 2017 0.4350 0.4350 0.4200 0.4300 265,757 +0.00(+0.00%)
Mar 31, 2017 0.4750 0.4800 0.4200 0.4300 728,781 -0.04(-8.51%)
Mar 30, 2017 0.4200 0.4950 0.4200 0.4700 2,392,173 +0.08(+22.08%)
Mar 29, 2017 0.3700 0.3850 0.3600 0.3850 132,950 +0.02(+4.05%)
Mar 28, 2017 0.3550 0.3800 0.3550 0.3700 261,462 +0.01(+1.37%)
Mar 27, 2017 0.3450 0.3650 0.3450 0.3650 296,250 +0.03(+8.96%)
Mar 24, 2017 0.3450 0.3450 0.3250 0.3350 115,200 -0.01(-1.47%)
Mar 23, 2017 0.3200 0.3400 0.3200 0.3400 210,550 +0.03(+7.94%)
Mar 22, 2017 0.3650 0.3650 0.3150 0.3150 546,915 -0.05(-14.86%)
Mar 21, 2017 0.3400 0.3700 0.3350 0.3700 892,295 +0.03(+10.45%)
Mar 20, 2017 0.3100 0.3350 0.3100 0.3350 327,784 +0.03(+8.06%)
Mar 17, 2017 0.3100 0.3150 0.3050 0.3100 209,450 +0.00(+0.00%)
Mar 16, 2017 0.3000 0.3100 0.2950 0.3100 568,950 +0.02(+6.90%)
Mar 15, 2017 0.2800 0.3000 0.2800 0.2900 675,941 +0.01(+5.45%)
Mar 14, 2017 0.2850 0.2850 0.2650 0.2750 751,044 +0.01(+3.77%)
Mar 13, 2017 0.2700 0.2700 0.2600 0.2650 83,626 +0.00(+0.00%)
Mar 10, 2017 0.2800 0.2850 0.2600 0.2650 210,017 +0.01(+1.92%)
Mar 09, 2017 0.2650 0.2650 0.2550 0.2600 118,700 -0.01(-1.89%)
Mar 08, 2017 0.2550 0.2700 0.2500 0.2650 191,150 +0.01(+3.92%)
Mar 07, 2017 0.2350 0.2600 0.2300 0.2550 403,930 +0.02(+6.25%)
Mar 06, 2017 0.2350 0.2400 0.2300 0.2400 299,900 +0.01(+4.35%)
Mar 03, 2017 0.2300 0.2350 0.2300 0.2300 120,500 -0.00(-2.13%)
Mar 02, 2017 0.2400 0.2400 0.2300 0.2350 232,950 +0.00(+0.00%)
Mar 01, 2017 0.2300 0.2350 0.2300 0.2350 122,675 +0.00(+2.17%)
Feb 28, 2017 0.2350 0.2400 0.2250 0.2300 189,075 -0.00(-2.13%)
Feb 27, 2017 0.2350 0.2400 0.2300 0.2350 94,475 +0.00(+2.17%)
Feb 24, 2017 0.2400 0.2400 0.2300 0.2300 308,700 -0.01(-4.17%)
Feb 23, 2017 0.2350 0.2400 0.2350 0.2400 205,500 +0.00(+0.00%)
Feb 22, 2017 0.2400 0.2400 0.2350 0.2400 145,180 +0.00(+0.00%)
Feb 21, 2017 0.2400 0.2500 0.2400 0.2400 157,200 +0.00(+0.00%)
Feb 17, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 16, 2017 0.2350 0.2400 0.2350 0.2350 112,376 -0.01(-2.08%)
Feb 15, 2017 0.2400 0.2400 0.2350 0.2400 50,500 +0.01(+2.13%)
Feb 14, 2017 0.2450 0.2450 0.2350 0.2350 95,300 -0.01(-2.08%)
Feb 13, 2017 0.2400 0.2500 0.2400 0.2400 126,525 +0.00(+0.00%)
Feb 10, 2017 0.2350 0.2400 0.2300 0.2400 134,000 +0.01(+2.13%)
Feb 09, 2017 0.2500 0.2500 0.2300 0.2350 120,300 -0.01(-2.08%)
Feb 08, 2017 0.2400 0.2500 0.2350 0.2400 66,000 +0.00(+0.00%)
Feb 07, 2017 0.2400 0.2400 0.2300 0.2400 75,800 +0.01(+2.13%)
Feb 06, 2017 0.2550 0.2550 0.2300 0.2350 302,876 -0.02(-7.84%)
Feb 03, 2017 0.2500 0.2600 0.2500 0.2550 93,455 +0.01(+4.08%)
Feb 02, 2017 0.2450 0.2500 0.2450 0.2450 21,500 +0.00(+0.00%)
Feb 01, 2017 0.2350 0.2450 0.2350 0.2450 88,211 +0.01(+2.08%)
Jan 31, 2017 0.2400 0.2500 0.2200 0.2400 226,060 +0.00(+0.00%)
Jan 30, 2017 0.2650 0.2650 0.2400 0.2400 204,930 -0.02(-7.69%)
Jan 27, 2017 0.2700 0.2700 0.2600 0.2600 108,500 -0.01(-1.89%)
Jan 26, 2017 0.2750 0.2900 0.2650 0.2650 576,381 +0.01(+1.92%)
Jan 25, 2017 0.2650 0.2650 0.2550 0.2600 102,250 +0.00(+0.00%)
Jan 24, 2017 0.2650 0.2650 0.2550 0.2600 145,040 +0.00(+0.00%)
Jan 23, 2017 0.2550 0.2650 0.2500 0.2600 297,400 +0.01(+4.00%)
Jan 20, 2017 0.2500 0.2500 0.2400 0.2500 272,500 +0.00(+0.00%)
Jan 19, 2017 0.2450 0.2600 0.2400 0.2500 210,941 +0.00(+0.00%)
Jan 18, 2017 0.2650 0.2650 0.2500 0.2500 175,250 -0.01(-3.85%)
Jan 17, 2017 0.2500 0.2650 0.2500 0.2600 116,725 +0.00(+0.00%)
Jan 16, 2017 0.2650 0.2700 0.2550 0.2600 225,011 -0.01(-1.89%)
Jan 13, 2017 0.2700 0.2850 0.2600 0.2650 744,116 -0.02(-7.02%)
Jan 12, 2017 0.2400 0.3000 0.2400 0.2850 1,904,007 +0.04(+18.75%)
Jan 11, 2017 0.2200 0.2400 0.2200 0.2400 555,714 +0.02(+9.09%)
Jan 10, 2017 0.2150 0.2300 0.2100 0.2200 537,815 +0.01(+4.76%)
Jan 09, 2017 0.2150 0.2150 0.2100 0.2100 132,450 +0.01(+2.44%)
Jan 06, 2017 0.2050 0.2100 0.2050 0.2050 52,458 +0.00(+0.00%)
Jan 05, 2017 0.2050 0.2050 0.1950 0.2050 245,499 -0.01(-2.38%)
Jan 04, 2017 0.2100 0.2150 0.2100 0.2100 122,422 +0.00(+0.00%)
Jan 03, 2017 0.2000 0.2150 0.2000 0.2100 206,893 +0.01(+5.00%)
Dec 30, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 29, 2016 0.2000 0.2000 0.1900 0.1950 273,300 -0.01(-2.50%)
Dec 28, 2016 0.1950 0.2000 0.1900 0.2000 56,200 +0.02(+8.11%)
Dec 23, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 22, 2016 0.1950 0.1950 0.1900 0.1900 23,000 +0.00(+0.00%)
Dec 21, 2016 0.2000 0.2000 0.1900 0.1900 132,000 -0.01(-5.00%)
Dec 20, 2016 0.1750 0.2050 0.1750 0.2000 293,100 +0.03(+14.29%)
Dec 19, 2016 0.1900 0.1900 0.1750 0.1750 404,960 -0.02(-7.89%)
Dec 16, 2016 0.2000 0.2000 0.1800 0.1900 185,150 +0.00(+0.00%)
Dec 15, 2016 0.2000 0.2100 0.1850 0.1900 349,000 -0.01(-7.32%)
Dec 14, 2016 0.1950 0.2100 0.1950 0.2050 111,850 +0.01(+7.89%)
Dec 13, 2016 0.1950 0.2000 0.1900 0.1900 81,500 +0.00(+0.00%)
Dec 12, 2016 0.1950 0.1950 0.1850 0.1900 163,500 -0.01(-2.56%)
Dec 09, 2016 0.1850 0.1950 0.1850 0.1950 107,500 +0.01(+5.41%)
Dec 08, 2016 0.1950 0.1950 0.1850 0.1850 75,242 -0.01(-2.63%)
Dec 07, 2016 0.1950 0.1950 0.1900 0.1900 114,000 -0.01(-5.00%)
Dec 06, 2016 0.1950 0.2000 0.1950 0.2000 34,500 +0.01(+5.26%)
Dec 05, 2016 0.1900 0.1950 0.1850 0.1900 113,150 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1950 0.1900 0.1900 42,500 +0.00(+0.00%)
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.