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

Bluestone Resources Inc (TSV: BSR )

0.4700 -0.0050 (-1.05%)
Streaming Delayed Price Updated: 3:39 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 (%)
Nov 29, 2022 0.6000 152 +0.00(+0.00%)
Nov 28, 2022 0.6600 0.6600 0.5800 0.6000 126,014 -0.06(-9.09%)
Nov 25, 2022 0.6300 0.6800 0.6300 0.6600 49,707 +0.04(+6.45%)
Nov 24, 2022 0.6000 0.6200 0.6000 0.6200 2,564 -0.01(-1.59%)
Nov 23, 2022 0.6600 0.6700 0.6300 0.6300 16,500 +0.01(+1.61%)
Nov 22, 2022 0.6400 0.6500 0.5900 0.6200 70,695 -0.02(-3.13%)
Nov 21, 2022 0.6600 0.6600 0.6300 0.6400 52,169 -0.02(-3.03%)
Nov 18, 2022 0.6700 0.6700 0.6600 0.6600 3,703 -0.04(-5.71%)
Nov 17, 2022 0.7100 0.7100 0.7000 0.7000 13,352 -0.01(-1.41%)
Nov 16, 2022 0.7100 0.7100 0.7100 0.7100 6,412 -0.02(-2.74%)
Nov 15, 2022 0.7300 0.7300 0.7300 0.7300 3,963 +0.00(+0.00%)
Nov 14, 2022 0.7000 0.7300 0.7000 0.7300 51,453 +0.06(+8.96%)
Nov 11, 2022 0.6500 0.6900 0.6500 0.6700 50,785 -0.02(-2.90%)
Nov 10, 2022 0.6700 0.7200 0.6700 0.6900 123,949 +0.07(+11.29%)
Nov 09, 2022 0.6300 0.6300 0.6200 0.6200 4,084 -0.02(-3.13%)
Nov 08, 2022 0.6400 0.6600 0.6200 0.6400 85,573 +0.04(+6.67%)
Nov 07, 2022 0.6400 0.6400 0.5900 0.6000 27,200 +0.00(+0.00%)
Nov 04, 2022 0.5800 0.6300 0.5800 0.6000 19,653 +0.02(+3.45%)
Nov 03, 2022 0.6000 0.6100 0.5700 0.5800 96,900 -0.05(-7.94%)
Nov 02, 2022 0.6400 0.6600 0.6300 0.6300 38,754 -0.02(-3.08%)
Nov 01, 2022 0.6400 0.6500 0.6400 0.6500 27,909 +0.04(+6.56%)
Oct 31, 2022 0.6400 0.6500 0.6000 0.6100 54,500 -0.03(-4.69%)
Oct 28, 2022 0.6000 0.6400 0.6000 0.6400 1,505 +0.02(+3.23%)
Oct 27, 2022 0.6000 0.6200 0.6000 0.6200 7,302 +0.03(+5.08%)
Oct 26, 2022 0.5800 0.5900 0.5600 0.5900 33,400 +0.02(+3.51%)
Oct 25, 2022 0.5700 0.5700 0.5600 0.5700 6,621 -0.01(-1.72%)
Oct 24, 2022 0.5700 0.5800 0.5700 0.5800 16,600 +0.00(+0.00%)
Oct 21, 2022 0.5800 0.5800 0.5700 0.5800 17,661 +0.01(+1.75%)
Oct 20, 2022 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.00%)
Oct 19, 2022 0.5800 0.5800 0.5700 0.5700 38,852 +0.00(+0.00%)
Oct 18, 2022 0.6000 0.6000 0.5700 0.5700 37,470 -0.03(-5.00%)
Oct 17, 2022 0.6100 0.6200 0.6000 0.6000 34,296 -0.01(-1.64%)
Oct 14, 2022 0.6300 0.6300 0.6000 0.6100 26,240 -0.02(-3.17%)
Oct 13, 2022 0.6500 0.6500 0.6300 0.6300 43,000 +0.02(+3.28%)
Oct 12, 2022 0.6200 0.6200 0.6000 0.6100 160,062 -0.03(-4.69%)
Oct 11, 2022 0.6300 0.6400 0.6200 0.6400 5,639 +0.01(+1.59%)
Oct 07, 2022 0.6300 0 -0.05(-7.35%)
Oct 06, 2022 0.6800 0.6900 0.6800 0.6800 5,265 +0.02(+3.03%)
Oct 05, 2022 0.6700 0.6800 0.6600 0.6600 24,425 -0.01(-1.49%)
Oct 04, 2022 0.6500 0.7000 0.6500 0.6700 87,655 +0.08(+13.56%)
Oct 03, 2022 0.4500 0.6400 0.4500 0.5900 229,832 +0.14(+31.11%)
Sep 30, 2022 0.4700 0.4800 0.4500 0.4500 42,104 -0.02(-5.26%)
Sep 29, 2022 0.4850 0.4850 0.4750 0.4750 7,939 +0.05(+13.10%)
Sep 28, 2022 0.4000 0.4500 0.4000 0.4200 170,127 +0.01(+2.44%)
Sep 27, 2022 0.4300 0.4600 0.4050 0.4100 46,500 -0.03(-6.82%)
Sep 26, 2022 0.4600 0.4680 0.4150 0.4400 94,612 -0.05(-11.11%)
Sep 23, 2022 0.4950 0.4950 0.4700 0.4950 29,450 -0.02(-2.94%)
Sep 22, 2022 0.5300 0.5450 0.5100 0.5100 74,000 +0.00(+0.00%)
Sep 21, 2022 0.5100 0.5450 0.5000 0.5100 233,883 -0.01(-1.92%)
Sep 20, 2022 0.5400 0.5500 0.5000 0.5200 218,106 -0.07(-11.86%)
Sep 19, 2022 0.6300 0.6500 0.5200 0.5900 583,797 -0.10(-14.49%)
Sep 16, 2022 0.7200 0.7200 0.6700 0.6900 154,580 -0.02(-2.82%)
Sep 15, 2022 0.7300 0.7300 0.7100 0.7100 40,650 -0.03(-4.05%)
Sep 14, 2022 0.7300 0.7400 0.7200 0.7400 47,800 +0.00(+0.00%)
Sep 13, 2022 0.7600 0.7600 0.7300 0.7400 142,658 -0.05(-6.33%)
Sep 12, 2022 0.7800 0.8000 0.7800 0.7900 36,278 +0.01(+1.28%)
Sep 09, 2022 0.8000 0.8000 0.7800 0.7800 23,190 -0.02(-2.50%)
Sep 08, 2022 0.8000 0.8000 0.7700 0.8000 20,430 +0.03(+3.90%)
Sep 07, 2022 0.7600 0.7850 0.7600 0.7700 11,843 +0.00(+0.00%)
Sep 06, 2022 0.8000 0.8200 0.7700 0.7700 9,530 -0.06(-7.23%)
Sep 02, 2022 0.8300 0 +0.05(+6.41%)
Sep 01, 2022 0.8000 0.8000 0.7800 0.7800 9,003 -0.03(-3.70%)
Aug 31, 2022 0.8000 0.8100 0.8000 0.8100 16,833 +0.00(+0.00%)
Aug 30, 2022 0.8100 0.8300 0.8100 0.8100 8,963 +0.01(+1.25%)
Aug 29, 2022 0.8000 0.8000 0.8000 0.8000 10,339 -0.01(-1.23%)
Aug 26, 2022 0.8500 0.8500 0.8000 0.8100 38,006 -0.06(-6.90%)
Aug 25, 2022 0.8600 0.8700 0.8600 0.8700 10,345 +0.03(+3.57%)
Aug 24, 2022 0.8500 0.8500 0.8400 0.8400 12,700 -0.04(-4.55%)
Aug 23, 2022 0.8800 0.8800 0.8800 0.8800 1,094 +0.00(+0.00%)
Aug 22, 2022 0.8600 0.8800 0.8400 0.8800 24,443 +0.02(+2.33%)
Aug 19, 2022 0.9000 0.9100 0.8600 0.8600 19,568 -0.04(-4.44%)
Aug 18, 2022 0.9100 0.9100 0.9000 0.9000 10,400 -0.03(-3.23%)
Aug 17, 2022 0.9400 0.9400 0.9100 0.9300 13,050 -0.01(-1.06%)
Aug 16, 2022 0.9300 0.9400 0.9200 0.9400 10,500 +0.02(+2.17%)
Aug 15, 2022 0.9400 0.9500 0.9200 0.9200 25,800 +0.00(+0.00%)
Aug 12, 2022 0.9500 0.9500 0.9200 0.9200 16,231 -0.02(-2.13%)
Aug 11, 2022 0.9400 0.9500 0.9300 0.9400 45,184 +0.00(+0.00%)
Aug 10, 2022 0.9200 0.9400 0.9200 0.9400 9,608 +0.02(+2.17%)
Aug 09, 2022 0.9500 0.9500 0.9000 0.9200 222,869 -0.05(-5.15%)
Aug 08, 2022 0.9500 0.9700 0.9400 0.9700 69,285 +0.03(+3.19%)
Aug 05, 2022 0.9000 0.9500 0.9000 0.9400 52,099 +0.02(+2.17%)
Aug 04, 2022 0.8700 0.9400 0.8700 0.9200 44,538 +0.05(+5.75%)
Aug 03, 2022 0.8700 0.8700 0.8600 0.8700 8,810 +0.02(+2.35%)
Aug 02, 2022 0.8300 0.8500 0.8300 0.8500 17,177 +0.00(+0.00%)
Jul 29, 2022 0.8500 0 +0.05(+6.25%)
Jul 28, 2022 0.7500 0.8000 0.7500 0.8000 7,158 +0.05(+6.67%)
Jul 27, 2022 0.7500 0.7800 0.7400 0.7500 48,971 +0.00(+0.00%)
Jul 26, 2022 0.7500 0.7500 0.7500 0.7500 32,773 +0.00(+0.00%)
Jul 25, 2022 0.7600 0.7700 0.7500 0.7500 47,070 -0.01(-1.32%)
Jul 22, 2022 0.7700 0.7800 0.7500 0.7600 15,194 +0.03(+4.11%)
Jul 21, 2022 0.7400 0.7500 0.7100 0.7300 46,631 -0.01(-1.35%)
Jul 20, 2022 0.7500 0.7500 0.7200 0.7400 19,299 +0.01(+1.37%)
Jul 19, 2022 0.7300 0.7400 0.7200 0.7300 66,682 -0.01(-1.35%)
Jul 18, 2022 0.8000 0.8200 0.7000 0.7400 156,249 -0.08(-9.76%)
Jul 15, 2022 0.7800 0.8200 0.7700 0.8200 24,550 +0.04(+5.13%)
Jul 14, 2022 0.8000 0.8000 0.7800 0.7800 27,891 -0.02(-2.50%)
Jul 13, 2022 0.7500 0.8000 0.7500 0.8000 40,705 +0.04(+5.26%)
Jul 12, 2022 0.7600 0.7900 0.7200 0.7600 58,848 -0.03(-3.80%)
Jul 11, 2022 0.7900 0.8000 0.7700 0.7900 21,585 -0.01(-1.25%)
Jul 08, 2022 0.8200 0.8200 0.7900 0.8000 94,119 -0.02(-2.44%)
Jul 07, 2022 0.8200 0.8200 0.8200 0.8200 21,805 +0.01(+1.23%)
Jul 06, 2022 0.8300 0.8300 0.8100 0.8100 46,919 -0.02(-2.41%)
Jul 05, 2022 0.8500 0.8500 0.8200 0.8300 82,147 -0.02(-2.35%)
Jul 04, 2022 0.8700 0.8700 0.8400 0.8500 28,650 +0.01(+1.19%)
Jun 30, 2022 0.8400 0 +0.00(+0.00%)
Jun 29, 2022 0.8700 0.8700 0.8300 0.8400 31,079 -0.03(-3.45%)
Jun 28, 2022 0.9000 0.9000 0.8600 0.8700 82,600 -0.03(-3.33%)
Jun 27, 2022 0.8800 0.9000 0.8800 0.9000 52,391 +0.02(+2.27%)
Jun 24, 2022 0.8300 0.8900 0.8300 0.8800 151,936 +0.05(+6.02%)
Jun 23, 2022 0.8700 0.8700 0.8100 0.8300 54,045 -0.01(-1.19%)
Jun 22, 2022 0.8300 0.8400 0.7900 0.8400 232,777 +0.03(+3.70%)
Jun 21, 2022 0.9900 0.9900 0.8000 0.8100 1,218,224 -0.17(-17.35%)
Jun 20, 2022 0.9900 0.9900 0.9600 0.9800 135,868 -0.01(-1.01%)
Jun 17, 2022 1.080 1.080 0.9900 0.9900 123,754 -0.06(-5.71%)
Jun 16, 2022 1.100 1.100 1.000 1.050 132,158 -0.02(-1.87%)
Jun 15, 2022 1.180 1.180 1.050 1.070 81,527 -0.10(-8.55%)
Jun 14, 2022 1.220 1.220 1.150 1.170 64,232 -0.05(-4.10%)
Jun 13, 2022 1.280 1.290 1.210 1.220 55,037 -0.10(-7.58%)
Jun 10, 2022 1.220 1.320 1.220 1.320 397,991 +0.07(+5.60%)
Jun 09, 2022 1.250 1.250 1.230 1.250 62,289 +0.03(+2.46%)
Jun 08, 2022 1.230 1.250 1.220 1.220 62,234 -0.03(-2.40%)
Jun 07, 2022 1.250 1.300 1.230 1.250 142,734 -0.03(-2.34%)
Jun 06, 2022 1.400 1.400 1.280 1.280 189,211 -0.15(-10.49%)
Jun 03, 2022 1.460 1.460 1.350 1.430 60,746 -0.02(-1.38%)
Jun 02, 2022 1.450 1.480 1.400 1.450 57,346 +0.03(+2.11%)
Jun 01, 2022 1.570 1.570 1.400 1.420 329,142 -0.19(-11.80%)
May 31, 2022 1.670 1.670 1.590 1.610 12,786 -0.02(-1.23%)
May 30, 2022 1.630 1.630 1.630 1.630 293 +0.01(+0.62%)
May 27, 2022 1.650 1.670 1.590 1.620 232,308 -0.05(-2.99%)
May 26, 2022 1.630 1.680 1.630 1.670 3,510 +0.04(+2.45%)
May 25, 2022 1.650 1.700 1.620 1.630 8,196 -0.02(-1.21%)
May 24, 2022 1.710 1.710 1.590 1.650 19,160 -0.07(-4.07%)
May 20, 2022 1.720 0 -0.03(-1.71%)
May 19, 2022 1.670 1.750 1.670 1.750 8,533 +0.13(+8.02%)
May 18, 2022 1.640 1.640 1.600 1.620 34,400 -0.05(-2.99%)
May 17, 2022 1.700 1.700 1.670 1.670 36,700 +0.00(+0.00%)
May 16, 2022 1.690 1.700 1.670 1.670 8,180 -0.01(-0.60%)
May 13, 2022 1.620 1.680 1.620 1.680 12,395 +0.03(+1.82%)
May 12, 2022 1.750 1.750 1.630 1.650 21,503 -0.11(-6.25%)
May 11, 2022 1.750 1.800 1.730 1.760 16,042 +0.00(+0.00%)
May 10, 2022 1.880 1.890 1.750 1.760 129,120 -0.10(-5.38%)
May 09, 2022 1.900 1.940 1.830 1.860 132,774 -0.05(-2.62%)
May 06, 2022 2.090 2.090 1.900 1.910 30,312 -0.08(-4.02%)
May 05, 2022 2.040 2.050 1.920 1.990 18,771 -0.06(-2.93%)
May 04, 2022 1.950 2.050 1.940 2.050 40,887 +0.06(+3.02%)
May 03, 2022 2.090 2.090 1.970 1.990 3,148 -0.01(-0.50%)
May 02, 2022 2.010 2.070 1.940 2.000 21,254 -0.01(-0.50%)
Apr 29, 2022 1.900 2.060 1.890 2.010 100,415 +0.11(+5.79%)
Apr 28, 2022 1.960 1.960 1.860 1.900 32,400 +0.02(+1.06%)
Apr 27, 2022 1.850 1.900 1.850 1.880 48,703 +0.03(+1.62%)
Apr 26, 2022 1.840 1.870 1.840 1.850 69,940 +0.00(+0.00%)
Apr 25, 2022 1.850 1.860 1.830 1.850 167,632 -0.05(-2.63%)
Apr 22, 2022 1.960 1.960 1.900 1.900 33,945 -0.05(-2.56%)
Apr 21, 2022 2.020 2.030 1.930 1.950 84,884 -0.06(-2.99%)
Apr 20, 2022 2.010 2.050 2.010 2.010 18,548 -0.02(-0.99%)
Apr 19, 2022 2.060 2.080 2.030 2.030 23,500 -0.05(-2.40%)
Apr 18, 2022 2.130 2.140 2.050 2.080 109,022 -0.01(-0.48%)
Apr 14, 2022 2.090 0 +0.03(+1.46%)
Apr 13, 2022 2.040 2.060 2.030 2.060 48,079 +0.01(+0.49%)
Apr 12, 2022 2.020 2.050 2.000 2.050 29,538 +0.04(+1.99%)
Apr 11, 2022 2.020 2.040 1.990 2.010 15,463 -0.01(-0.50%)
Apr 08, 2022 1.960 2.020 1.950 2.020 38,855 +0.06(+3.06%)
Apr 07, 2022 1.920 2.000 1.910 1.960 10,786 +0.05(+2.62%)
Apr 06, 2022 1.920 1.950 1.890 1.910 342,539 -0.01(-0.52%)
Apr 05, 2022 1.960 2.030 1.920 1.920 25,064 -0.03(-1.54%)
Apr 04, 2022 2.110 2.150 1.950 1.950 76,678 -0.13(-6.25%)
Apr 01, 2022 1.950 2.080 1.940 2.080 51,789 +0.13(+6.67%)
Mar 31, 2022 1.930 1.950 1.930 1.950 10,500 +0.00(+0.00%)
Mar 30, 2022 1.920 1.950 1.900 1.950 96,900 +0.03(+1.56%)
Mar 29, 2022 1.920 1.920 1.900 1.920 84,094 +0.00(+0.00%)
Mar 28, 2022 1.970 1.970 1.920 1.920 95,840 -0.05(-2.54%)
Mar 25, 2022 2.000 2.020 1.970 1.970 145,094 -0.03(-1.50%)
Mar 24, 2022 1.970 2.010 1.970 2.000 102,997 +0.03(+1.52%)
Mar 23, 2022 2.000 2.020 1.940 1.970 89,294 -0.01(-0.51%)
Mar 22, 2022 2.000 2.020 1.950 1.980 73,010 -0.04(-1.98%)
Mar 21, 2022 1.960 2.020 1.960 2.020 45,441 +0.04(+2.02%)
Mar 18, 2022 1.960 1.990 1.900 1.980 48,384 +0.06(+3.13%)
Mar 17, 2022 1.930 1.940 1.900 1.920 27,148 +0.01(+0.52%)
Mar 16, 2022 1.900 1.920 1.890 1.910 46,740 -0.01(-0.52%)
Mar 15, 2022 1.930 1.940 1.900 1.920 78,210 +0.02(+1.05%)
Mar 14, 2022 1.940 1.950 1.900 1.900 102,213 -0.06(-3.06%)
Mar 11, 2022 1.990 1.990 1.930 1.960 110,905 -0.01(-0.51%)
Mar 10, 2022 2.000 2.000 1.960 1.970 167,477 -0.03(-1.50%)
Mar 09, 2022 2.030 2.030 1.980 2.000 56,326 -0.05(-2.44%)
Mar 08, 2022 2.030 2.090 1.990 2.050 143,832 -0.02(-0.73%)
Mar 07, 2022 2.110 2.110 2.050 2.065 41,351 -0.04(-2.13%)
Mar 04, 2022 2.050 2.150 2.030 2.110 54,020 +0.01(+0.48%)
Mar 03, 2022 2.100 2.100 2.080 2.100 16,245 -0.03(-1.41%)
Mar 02, 2022 2.130 2.160 2.120 2.130 77,624 -0.03(-1.39%)
Mar 01, 2022 2.160 2.220 2.120 2.160 164,386 -0.01(-0.46%)
Feb 28, 2022 2.120 2.250 2.120 2.170 173,068 +0.02(+0.93%)
Feb 25, 2022 2.120 2.160 2.120 2.150 40,768 -0.01(-0.46%)
Feb 24, 2022 2.280 2.280 2.100 2.160 196,102 -0.08(-3.57%)
Feb 23, 2022 2.210 2.300 2.190 2.240 294,759 +0.00(+0.00%)
Feb 22, 2022 2.250 2.270 2.200 2.240 380,259 +0.02(+0.90%)
Feb 18, 2022 2.220 0 +0.09(+4.23%)
Feb 17, 2022 2.020 2.140 2.020 2.130 163,348 +0.13(+6.50%)
Feb 16, 2022 2.010 2.030 1.970 2.000 152,114 -0.03(-1.48%)
Feb 15, 2022 1.850 2.040 1.840 2.030 2,254,124 +0.14(+7.41%)
Feb 14, 2022 1.880 1.920 1.840 1.890 39,204 +0.01(+0.53%)
Feb 11, 2022 1.850 1.910 1.850 1.880 27,711 +0.06(+3.30%)
Feb 10, 2022 1.850 1.890 1.800 1.820 140,121 -0.04(-2.15%)
Feb 09, 2022 1.880 1.900 1.820 1.860 168,800 -0.02(-1.06%)
Feb 08, 2022 1.850 1.890 1.820 1.880 193,978 +0.01(+0.53%)
Feb 07, 2022 1.980 1.980 1.850 1.870 58,301 -0.13(-6.50%)
Feb 04, 2022 1.920 2.000 1.900 2.000 63,829 +0.09(+4.71%)
Feb 03, 2022 1.980 2.000 1.900 1.910 279,467 -0.08(-4.02%)
Feb 02, 2022 1.980 2.010 1.960 1.990 79,920 +0.03(+1.53%)
Feb 01, 2022 1.970 2.000 1.930 1.960 229,264 -0.02(-1.01%)
Jan 31, 2022 1.950 2.010 1.950 1.980 138,993 +0.04(+2.06%)
Jan 28, 2022 1.970 1.970 1.870 1.940 121,335 -0.06(-3.00%)
Jan 27, 2022 2.000 2.060 1.960 2.000 174,141 +0.02(+1.01%)
Jan 26, 2022 2.000 2.100 1.980 1.980 2,125,094 -0.01(-0.50%)
Jan 25, 2022 1.920 2.060 1.880 1.990 56,729 +0.05(+2.58%)
Jan 24, 2022 2.080 2.080 1.760 1.940 451,093 -0.17(-8.06%)
Jan 21, 2022 2.170 2.200 2.100 2.110 112,538 -0.06(-2.76%)
Jan 20, 2022 2.200 2.230 2.160 2.170 571,665 -0.07(-3.13%)
Jan 19, 2022 2.210 2.270 2.150 2.240 254,676 +0.01(+0.45%)
Jan 18, 2022 2.130 2.240 2.130 2.230 98,074 +0.00(+0.00%)
Jan 17, 2022 2.140 2.230 2.140 2.230 73,151 +0.02(+0.90%)
Jan 14, 2022 2.140 2.240 2.090 2.210 97,541 +0.03(+1.38%)
Jan 13, 2022 2.210 2.220 2.110 2.180 65,150 -0.03(-1.36%)
Jan 12, 2022 2.080 2.210 2.040 2.210 133,857 +0.15(+7.28%)
Jan 11, 2022 2.000 2.080 2.000 2.060 66,436 +0.04(+1.98%)
Jan 10, 2022 2.020 2.050 2.000 2.020 85,864 -0.02(-0.98%)
Jan 07, 2022 2.050 2.060 2.020 2.040 38,469 -0.03(-1.45%)
Jan 06, 2022 2.170 2.170 2.050 2.070 1,602,375 -0.09(-4.17%)
Jan 05, 2022 2.220 2.220 2.170 2.160 126,107 -0.03(-1.37%)
Jan 04, 2022 2.180 2.210 2.170 2.190 35,848 +0.03(+1.39%)
Dec 31, 2021 2.160 2.160 2.160 0 -0.06(-2.70%)
Dec 30, 2021 2.210 2.220 2.160 2.220 61,298 +0.02(+0.91%)
Dec 29, 2021 2.080 2.260 2.080 2.200 260,394 +0.11(+5.26%)
Dec 24, 2021 2.090 2.090 2.090 0 -0.03(-1.42%)
Dec 23, 2021 2.050 2.120 2.050 2.120 119,836 +0.06(+2.91%)
Dec 22, 2021 2.080 2.090 1.980 2.060 148,903 +0.03(+1.48%)
Dec 21, 2021 2.010 2.030 1.920 2.030 79,273 +0.02(+1.00%)
Dec 20, 2021 2.140 2.180 2.010 2.010 274,388 -0.14(-6.51%)
Dec 17, 2021 2.060 2.150 2.050 2.150 106,252 +0.08(+3.86%)
Dec 16, 2021 1.890 2.080 1.890 2.070 207,773 +0.15(+7.81%)
Dec 15, 2021 1.930 1.940 1.860 1.920 89,750 +0.00(+0.00%)
Dec 14, 2021 1.930 1.930 1.810 1.920 54,834 +0.04(+2.13%)
Dec 13, 2021 1.900 1.910 1.820 1.880 30,001 -0.04(-2.08%)
Dec 10, 2021 1.970 1.970 1.850 1.920 123,875 -0.08(-4.00%)
Dec 09, 2021 1.950 2.060 1.850 2.000 264,995 +0.05(+2.56%)
Dec 08, 2021 1.850 2.000 1.850 1.950 302,522 +0.10(+5.41%)
Dec 07, 2021 1.740 1.910 1.730 1.850 269,035 +0.12(+6.94%)
Dec 06, 2021 1.720 1.750 1.710 1.730 145,615 +0.00(+0.00%)
Dec 03, 2021 1.720 1.765 1.710 1.730 330,350 -0.01(-0.57%)
Dec 02, 2021 1.690 1.770 1.690 1.740 359,900 +0.04(+2.35%)
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.