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

Indiva Ltd (OP: NDVAF )

0.0421 -0.0043 (-9.27%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 28, 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 (%)
Apr 30, 2020 0.2950 0.2950 0.2731 0.2731 60,553 -0.02(-8.02%)
Apr 29, 2020 0.2983 0.3000 0.2774 0.2969 73,020 +0.01(+4.14%)
Apr 28, 2020 0.2752 0.2900 0.2734 0.2851 18,380 +0.01(+4.89%)
Apr 27, 2020 0.2658 0.2977 0.2580 0.2718 107,055 -0.00(-0.37%)
Apr 24, 2020 0.2500 0.2728 0.2419 0.2728 68,200 +0.03(+13.67%)
Apr 23, 2020 0.2043 0.2500 0.2031 0.2400 170,407 +0.04(+21.46%)
Apr 22, 2020 0.2055 0.2055 0.1926 0.1976 2,244 +0.00(+1.28%)
Apr 21, 2020 0.2050 0.2050 0.1913 0.1951 8,110 -0.01(-4.83%)
Apr 20, 2020 0.1950 0.2080 0.1950 0.2050 14,202 +0.01(+7.22%)
Apr 17, 2020 0.1870 0.1950 0.1838 0.1912 17,100 -0.00(-0.31%)
Apr 16, 2020 0.1918 0.1950 0.1750 0.1918 85,727 +0.01(+7.15%)
Apr 15, 2020 0.1729 0.1790 0.1721 0.1790 11,403 +0.01(+4.92%)
Apr 14, 2020 0.1780 0.1780 0.1695 0.1706 18,894 -0.00(-2.12%)
Apr 13, 2020 0.1750 0.1750 0.1611 0.1743 28,378 +0.01(+7.26%)
Apr 09, 2020 0.1590 0.1625 0.1577 0.1625 15,400 +0.01(+7.62%)
Apr 08, 2020 0.1510 0.1510 0.1510 0.1510 831 +0.00(+0.67%)
Apr 07, 2020 0.1579 0.1627 0.1500 0.1500 5,209 -0.00(-1.70%)
Apr 06, 2020 0.1840 0.1840 0.1505 0.1526 46,256 +0.00(+0.07%)
Apr 03, 2020 0.1505 0.1672 0.1505 0.1525 31,700 -0.00(-2.18%)
Apr 02, 2020 0.1599 0.1599 0.1422 0.1559 3,925 -0.00(-2.56%)
Apr 01, 2020 0.1633 0.1633 0.1420 0.1600 10,441 -0.01(-4.88%)
Mar 31, 2020 0.1830 0.1830 0.1600 0.1682 34,940 +0.02(+12.13%)
Mar 30, 2020 0.1478 0.1625 0.1460 0.1500 6,335 -0.01(-6.25%)
Mar 27, 2020 0.1561 0.1686 0.1561 0.1600 6,200 -0.02(-9.09%)
Mar 26, 2020 0.1460 0.1760 0.1460 0.1760 86,717 +0.01(+6.41%)
Mar 25, 2020 0.1561 0.1654 0.1561 0.1654 2,100 +0.02(+10.34%)
Mar 24, 2020 0.1400 0.1559 0.1398 0.1499 25,749 +0.01(+10.30%)
Mar 23, 2020 0.1407 0.1407 0.1260 0.1359 56,600 -0.01(-5.62%)
Mar 20, 2020 0.1490 0.1622 0.1400 0.1440 33,600 +0.01(+5.34%)
Mar 19, 2020 0.1291 0.1367 0.1291 0.1367 8,000 -0.01(-3.53%)
Mar 18, 2020 0.1512 0.1512 0.1320 0.1417 41,686 -0.02(-9.69%)
Mar 17, 2020 0.1440 0.1569 0.1425 0.1569 13,125 +0.00(+0.51%)
Mar 16, 2020 0.1500 0.1595 0.1450 0.1561 14,996 -0.00(-2.50%)
Mar 13, 2020 0.1610 0.1659 0.1570 0.1601 22,500 +0.00(+0.06%)
Mar 12, 2020 0.1800 0.1800 0.1554 0.1600 164,353 -0.03(-15.79%)
Mar 11, 2020 0.1927 0.2013 0.1900 0.1900 13,021 -0.00(-1.40%)
Mar 10, 2020 0.2010 0.2010 0.1927 0.1927 8,863 +0.00(+0.42%)
Mar 09, 2020 0.2048 0.2048 0.1801 0.1919 150,385 -0.03(-11.65%)
Mar 06, 2020 0.2150 0.2190 0.2150 0.2172 23,100 -0.00(-0.82%)
Mar 05, 2020 0.2287 0.2300 0.2190 0.2190 21,298 -0.01(-3.69%)
Mar 04, 2020 0.2220 0.2348 0.2220 0.2274 22,600 +0.01(+3.36%)
Mar 03, 2020 0.2400 0.2520 0.2200 0.2200 14,800 -0.02(-7.80%)
Mar 02, 2020 0.2410 0.2497 0.2170 0.2386 13,698 +0.02(+8.90%)
Feb 28, 2020 0.2135 0.2350 0.2047 0.2191 18,100 +0.01(+2.62%)
Feb 27, 2020 0.2222 0.2300 0.2079 0.2135 43,475 -0.03(-10.78%)
Feb 26, 2020 0.2380 0.2535 0.2292 0.2393 34,296 -0.02(-6.12%)
Feb 25, 2020 0.2580 0.2800 0.2549 0.2549 70,356 -0.01(-4.67%)
Feb 24, 2020 0.2860 0.2860 0.2503 0.2674 178,428 -0.02(-5.41%)
Feb 21, 2020 0.3394 0.3394 0.2827 0.2827 144,200 -0.06(-16.71%)
Feb 20, 2020 0.3259 0.3400 0.3229 0.3394 38,512 +0.01(+4.33%)
Feb 19, 2020 0.2908 0.3385 0.2908 0.3253 126,311 +0.03(+9.90%)
Feb 18, 2020 0.2680 0.2960 0.2680 0.2960 15,451 +0.03(+11.03%)
Feb 14, 2020 0.2650 0.2744 0.2437 0.2666 236,200 +0.03(+14.18%)
Feb 13, 2020 0.2100 0.2413 0.2020 0.2335 43,854 +0.02(+11.19%)
Feb 12, 2020 0.2100 0.2102 0.2100 0.2100 15,528 +0.01(+2.44%)
Feb 11, 2020 0.1986 0.2050 0.1968 0.2050 21,955 +0.00(+1.99%)
Feb 10, 2020 0.2143 0.2143 0.1977 0.2010 43,052 -0.00(-1.95%)
Feb 07, 2020 0.2165 0.2165 0.1998 0.2050 239,000 -0.02(-8.52%)
Feb 06, 2020 0.2226 0.2253 0.2226 0.2241 22,911 +0.00(+0.27%)
Feb 05, 2020 0.2321 0.2321 0.2225 0.2235 8,020 +0.01(+5.13%)
Feb 04, 2020 0.2200 0.2210 0.2100 0.2126 16,191 +0.00(+0.19%)
Feb 03, 2020 0.2091 0.2240 0.2060 0.2122 88,677 +0.02(+12.87%)
Jan 31, 2020 0.1950 0.1950 0.1847 0.1880 28,600 +0.00(+0.00%)
Jan 30, 2020 0.1800 0.1880 0.1800 0.1880 21,300 -0.00(-1.05%)
Jan 29, 2020 0.1955 0.1955 0.1900 0.1900 27,322 +0.00(+0.96%)
Jan 28, 2020 0.1950 0.2000 0.1882 0.1882 11,520 -0.00(-2.49%)
Jan 27, 2020 0.1919 0.2032 0.1879 0.1930 48,899 -0.01(-4.46%)
Jan 24, 2020 0.1961 0.2020 0.1921 0.2020 17,100 +0.01(+6.15%)
Jan 23, 2020 0.1900 0.1950 0.1870 0.1903 40,000 -0.01(-6.16%)
Jan 22, 2020 0.2162 0.2246 0.2028 0.2028 29,795 -0.02(-7.82%)
Jan 21, 2020 0.2010 0.2200 0.2010 0.2200 318,439 +0.01(+2.61%)
Jan 17, 2020 0.2380 0.2448 0.2132 0.2144 64,400 -0.02(-6.74%)
Jan 16, 2020 0.1900 0.2370 0.1900 0.2299 130,438 +0.04(+19.86%)
Jan 15, 2020 0.1798 0.1930 0.1798 0.1918 52,370 +0.01(+6.67%)
Jan 14, 2020 0.1594 0.1857 0.1590 0.1798 52,490 +0.02(+12.37%)
Jan 13, 2020 0.1990 0.1990 0.1600 0.1600 69,890 -0.01(-8.10%)
Jan 10, 2020 0.1674 0.1741 0.1674 0.1741 24,000 +0.00(+1.22%)
Jan 09, 2020 0.1710 0.1810 0.1710 0.1720 4,692 -0.01(-5.23%)
Jan 08, 2020 0.1701 0.1820 0.1701 0.1815 5,710 +0.01(+6.64%)
Jan 07, 2020 0.1970 0.1970 0.1702 0.1702 58,934 -0.02(-8.89%)
Jan 06, 2020 0.1862 0.1870 0.1750 0.1868 22,045 +0.01(+4.36%)
Jan 02, 2020 0.1790 0.1790 0.1790 0 -0.02(-10.10%)
Dec 31, 2019 0.1750 0.1991 0.1750 0.1991 52,100 +0.01(+2.63%)
Dec 30, 2019 0.1852 0.1976 0.1852 0.1940 24,600 +0.02(+10.42%)
Dec 27, 2019 0.1780 0.1849 0.1757 0.1757 58,000 -0.01(-4.25%)
Dec 26, 2019 0.1890 0.1890 0.1600 0.1835 64,091 +0.00(+2.11%)
Dec 24, 2019 0.2067 0.2067 0.1785 0.1797 14,700 -0.04(-16.73%)
Dec 23, 2019 0.2106 0.2192 0.2083 0.2158 93,948 -0.00(-1.91%)
Dec 20, 2019 0.2180 0.2220 0.2154 0.2200 77,000 +0.01(+4.27%)
Dec 19, 2019 0.2080 0.2220 0.2076 0.2110 147,525 +0.00(+1.25%)
Dec 18, 2019 0.2132 0.2220 0.1999 0.2084 302,221 +0.01(+7.42%)
Dec 17, 2019 0.1886 0.1940 0.1810 0.1940 29,025 +0.00(+2.11%)
Dec 16, 2019 0.2000 0.2035 0.1900 0.1900 39,977 +0.01(+2.70%)
Dec 13, 2019 0.1911 0.1911 0.1705 0.1850 177,300 +0.01(+8.82%)
Dec 12, 2019 0.1510 0.1720 0.1510 0.1700 73,560 +0.02(+11.11%)
Dec 11, 2019 0.1530 0.1530 0.1530 0.1530 5,000 +0.00(+1.59%)
Dec 10, 2019 0.1532 0.1577 0.1456 0.1506 105,500 +0.00(+1.01%)
Dec 09, 2019 0.1479 0.1657 0.1433 0.1491 25,805 +0.00(+1.91%)
Dec 06, 2019 0.1421 0.1463 0.1420 0.1463 164,600 -0.00(-2.47%)
Dec 05, 2019 0.1614 0.1614 0.1500 0.1500 128,888 -0.01(-6.48%)
Dec 04, 2019 0.1674 0.1674 0.1575 0.1604 65,141 +0.00(+0.25%)
Dec 03, 2019 0.1758 0.1758 0.1560 0.1600 61,961 -0.01(-5.16%)
Dec 02, 2019 0.1567 0.1687 0.1550 0.1687 28,225 +0.01(+7.59%)
Nov 29, 2019 0.1407 0.1568 0.1407 0.1568 94,900 +0.02(+11.60%)
Nov 27, 2019 0.1301 0.1405 0.1250 0.1405 124,100 +0.00(+1.08%)
Nov 26, 2019 0.1350 0.1390 0.1320 0.1390 41,782 -0.00(-0.71%)
Nov 25, 2019 0.1465 0.1498 0.1336 0.1400 33,004 -0.00(-3.38%)
Nov 22, 2019 0.1500 0.1500 0.1449 0.1449 17,400 -0.00(-0.14%)
Nov 21, 2019 0.1403 0.1599 0.1403 0.1451 83,930 -0.00(-1.16%)
Nov 20, 2019 0.1268 0.1487 0.1267 0.1468 678,369 +0.02(+15.59%)
Nov 19, 2019 0.1258 0.1270 0.1140 0.1270 184,050 -0.00(-2.23%)
Nov 18, 2019 0.1300 0.1380 0.1275 0.1299 147,267 -0.00(-2.91%)
Nov 15, 2019 0.1400 0.1480 0.1300 0.1338 695,800 -0.00(-2.69%)
Nov 14, 2019 0.1421 0.1433 0.1330 0.1375 120,000 -0.00(-3.51%)
Nov 13, 2019 0.1728 0.1728 0.1400 0.1425 132,251 -0.03(-15.38%)
Nov 12, 2019 0.1751 0.1820 0.1684 0.1684 81,600 -0.02(-11.37%)
Nov 11, 2019 0.1870 0.2000 0.1870 0.1900 30,600 -0.01(-7.14%)
Nov 08, 2019 0.2250 0.2250 0.1920 0.2046 99,400 -0.02(-7.84%)
Nov 07, 2019 0.2135 0.2220 0.2135 0.2220 1,500 +0.02(+11.00%)
Nov 06, 2019 0.1939 0.2100 0.1921 0.2000 101,825 +0.01(+2.56%)
Nov 05, 2019 0.1875 0.1950 0.1875 0.1950 16,650 +0.01(+5.35%)
Nov 04, 2019 0.1941 0.1941 0.1766 0.1851 62,875 +0.00(+0.05%)
Nov 01, 2019 0.2070 0.2070 0.1783 0.1850 188,900 -0.02(-8.05%)
Oct 31, 2019 0.2150 0.2150 0.1899 0.2012 139,905 -0.01(-4.19%)
Oct 30, 2019 0.2103 0.2144 0.2089 0.2100 9,100 +0.01(+2.54%)
Oct 29, 2019 0.2066 0.2079 0.1876 0.2048 191,460 -0.01(-4.74%)
Oct 28, 2019 0.2180 0.2380 0.2088 0.2150 8,905 -0.01(-4.53%)
Oct 25, 2019 0.2022 0.2350 0.1900 0.2252 449,800 +0.02(+7.24%)
Oct 24, 2019 0.2219 0.2220 0.2090 0.2100 25,888 -0.01(-3.14%)
Oct 23, 2019 0.2171 0.2300 0.2163 0.2168 34,236 -0.01(-5.74%)
Oct 22, 2019 0.2482 0.2500 0.2227 0.2300 32,279 +0.00(+0.35%)
Oct 21, 2019 0.2340 0.2475 0.2233 0.2292 170,319 +0.01(+2.87%)
Oct 18, 2019 0.2118 0.2260 0.2118 0.2228 157,800 +0.03(+15.44%)
Oct 17, 2019 0.1900 0.1930 0.1852 0.1930 46,400 +0.01(+3.76%)
Oct 16, 2019 0.1868 0.1900 0.1860 0.1860 34,100 -0.00(-0.37%)
Oct 15, 2019 0.1830 0.1900 0.1767 0.1867 123,125 +0.01(+7.92%)
Oct 14, 2019 0.1520 0.1730 0.1520 0.1730 33,765 -0.01(-3.35%)
Oct 11, 2019 0.1610 0.1838 0.1610 0.1790 8,300 +0.01(+3.77%)
Oct 10, 2019 0.1900 0.1900 0.1681 0.1725 312,249 -0.02(-10.58%)
Oct 09, 2019 0.1879 0.1929 0.1879 0.1929 10,011 -0.00(-0.46%)
Oct 08, 2019 0.1910 0.1975 0.1910 0.1938 9,696 -0.01(-6.78%)
Oct 07, 2019 0.2058 0.2160 0.1973 0.2079 24,832 +0.01(+2.92%)
Oct 04, 2019 0.2022 0.2022 0.1910 0.2020 56,100 +0.01(+4.39%)
Oct 03, 2019 0.1870 0.2002 0.1870 0.1935 27,500 +0.01(+4.03%)
Oct 02, 2019 0.1879 0.1903 0.1843 0.1860 49,700 -0.01(-2.97%)
Oct 01, 2019 0.1823 0.2115 0.1823 0.1917 91,966 +0.00(+0.63%)
Sep 30, 2019 0.2020 0.2129 0.1870 0.1905 171,060 -0.03(-12.25%)
Sep 27, 2019 0.2148 0.2276 0.2148 0.2171 31,600 -0.01(-3.94%)
Sep 26, 2019 0.2380 0.2380 0.2260 0.2260 43,481 +0.01(+4.29%)
Sep 25, 2019 0.2052 0.2239 0.2052 0.2167 13,184 +0.02(+7.81%)
Sep 24, 2019 0.2396 0.2449 0.2010 0.2010 441,252 -0.04(-15.40%)
Sep 23, 2019 0.2443 0.2443 0.2279 0.2376 9,275 -0.00(-1.00%)
Sep 20, 2019 0.2350 0.2400 0.2320 0.2400 35,400 +0.00(+0.00%)
Sep 19, 2019 0.2311 0.2435 0.2311 0.2400 42,700 +0.01(+2.13%)
Sep 18, 2019 0.2290 0.2427 0.2250 0.2350 152,030 +0.01(+4.44%)
Sep 17, 2019 0.2301 0.2360 0.2210 0.2250 127,623 -0.01(-6.25%)
Sep 16, 2019 0.2380 0.2434 0.2330 0.2400 81,320 +0.00(+0.42%)
Sep 13, 2019 0.2440 0.2516 0.2350 0.2390 207,500 +0.01(+2.58%)
Sep 12, 2019 0.2864 0.2864 0.2220 0.2330 266,845 -0.04(-14.71%)
Sep 11, 2019 0.2889 0.2889 0.2732 0.2732 9,150 -0.00(-1.76%)
Sep 10, 2019 0.2790 0.3003 0.2760 0.2781 49,750 -0.01(-4.10%)
Sep 09, 2019 0.2967 0.3021 0.2870 0.2900 12,520 -0.00(-0.03%)
Sep 06, 2019 0.2909 0.2941 0.2800 0.2901 114,300 +0.01(+3.61%)
Sep 05, 2019 0.2800 0.2800 0.2800 0.2800 13,500 -0.00(-0.71%)
Sep 04, 2019 0.2850 0.2850 0.2820 0.2820 4,100 +0.00(+0.00%)
Sep 03, 2019 0.2693 0.2820 0.2680 0.2820 64,078 +0.01(+5.03%)
Aug 30, 2019 0.2873 0.2873 0.2685 0.2685 160,400 -0.02(-6.80%)
Aug 29, 2019 0.3039 0.3039 0.2833 0.2881 98,201 -0.02(-5.94%)
Aug 28, 2019 0.2900 0.3063 0.2900 0.3063 33,258 +0.03(+8.93%)
Aug 27, 2019 0.2850 0.2850 0.2812 0.2812 54,400 -0.01(-4.68%)
Aug 26, 2019 0.2957 0.2960 0.2821 0.2950 25,580 +0.00(+0.07%)
Aug 23, 2019 0.3099 0.3099 0.2840 0.2948 85,000 -0.02(-4.90%)
Aug 22, 2019 0.3084 0.3139 0.3000 0.3100 36,800 +0.00(+1.11%)
Aug 21, 2019 0.3420 0.3420 0.3066 0.3066 32,122 -0.00(-0.13%)
Aug 20, 2019 0.3241 0.3392 0.3060 0.3070 107,670 -0.03(-8.79%)
Aug 19, 2019 0.3300 0.3404 0.3300 0.3366 43,565 +0.01(+2.00%)
Aug 16, 2019 0.3175 0.3455 0.3175 0.3300 84,900 +0.01(+4.04%)
Aug 15, 2019 0.3337 0.3472 0.3160 0.3172 63,794 -0.03(-9.84%)
Aug 14, 2019 0.3580 0.3630 0.3362 0.3518 99,448 -0.02(-5.68%)
Aug 13, 2019 0.3768 0.3800 0.3700 0.3730 124,506 +0.00(+0.27%)
Aug 12, 2019 0.3760 0.3760 0.3571 0.3720 131,427 +0.01(+3.33%)
Aug 09, 2019 0.3650 0.3654 0.3600 0.3600 55,000 -0.01(-3.72%)
Aug 08, 2019 0.3705 0.3760 0.3547 0.3739 145,598 +0.01(+4.15%)
Aug 07, 2019 0.3680 0.3680 0.3540 0.3590 130,878 +0.01(+1.41%)
Aug 06, 2019 0.3527 0.3610 0.3413 0.3540 190,925 -0.01(-1.94%)
Aug 05, 2019 0.3610 0.3610 0.3401 0.3610 49,675 +0.00(+0.17%)
Aug 02, 2019 0.3422 0.3604 0.3356 0.3604 20,800 +0.02(+6.94%)
Aug 01, 2019 0.3492 0.3530 0.3306 0.3370 87,757 -0.00(-0.88%)
Jul 31, 2019 0.3710 0.3710 0.3368 0.3400 216,435 -0.01(-2.44%)
Jul 30, 2019 0.2978 0.3760 0.2961 0.3485 680,519 +0.05(+16.17%)
Jul 29, 2019 0.3000 0.3023 0.2946 0.3000 130,739 +0.01(+3.88%)
Jul 26, 2019 0.2900 0.2900 0.2800 0.2888 14,900 +0.00(+0.66%)
Jul 25, 2019 0.2825 0.2935 0.2825 0.2869 72,800 -0.01(-2.75%)
Jul 24, 2019 0.3040 0.3074 0.2950 0.2950 23,936 +0.01(+2.43%)
Jul 23, 2019 0.2868 0.2891 0.2800 0.2880 39,404 -0.00(-0.96%)
Jul 22, 2019 0.2864 0.2919 0.2842 0.2908 43,445 -0.00(-1.16%)
Jul 19, 2019 0.3025 0.3025 0.2942 0.2942 9,500 -0.02(-5.80%)
Jul 17, 2019 0.3123 0.3123 0.3123 0 -0.00(-1.36%)
Jul 16, 2019 0.3231 0.3270 0.2923 0.3166 351,679 +0.00(+1.38%)
Jul 15, 2019 0.2910 0.3242 0.2910 0.3123 18,675 +0.01(+3.75%)
Jul 12, 2019 0.3350 0.3350 0.3010 0.3010 18,400 -0.03(-10.12%)
Jul 11, 2019 0.3193 0.3349 0.3193 0.3349 39,035 +0.02(+5.65%)
Jul 10, 2019 0.3450 0.3450 0.3139 0.3170 18,714 -0.04(-11.01%)
Jul 09, 2019 0.3646 0.3646 0.3562 0.3562 5,400 -0.00(-1.27%)
Jul 08, 2019 0.3700 0.3700 0.3608 0.3608 4,477 -0.01(-1.80%)
Jul 05, 2019 0.3854 0.3975 0.3674 0.3674 17,800 +0.00(+0.57%)
Jul 03, 2019 0.3597 0.3653 0.3521 0.3653 28,200 -0.02(-6.33%)
Jul 02, 2019 0.3671 0.3900 0.3660 0.3900 20,390 +0.01(+3.75%)
Jul 01, 2019 0.4220 0.4220 0.3600 0.3759 23,460 +0.00(+0.72%)
Jun 28, 2019 0.3600 0.3762 0.3496 0.3732 64,900 +0.02(+5.13%)
Jun 27, 2019 0.3449 0.3600 0.2969 0.3550 36,852 +0.03(+8.93%)
Jun 26, 2019 0.2869 0.3300 0.2869 0.3259 38,490 +0.05(+16.85%)
Jun 25, 2019 0.3041 0.3100 0.2789 0.2789 37,882 -0.02(-6.78%)
Jun 24, 2019 0.3300 0.3300 0.2918 0.2992 7,513 -0.02(-7.37%)
Jun 21, 2019 0.3150 0.3230 0.3100 0.3230 20,400 +0.01(+2.64%)
Jun 20, 2019 0.3064 0.3180 0.2940 0.3147 9,293 +0.02(+8.18%)
Jun 19, 2019 0.2942 0.2942 0.2900 0.2909 4,100 -0.01(-3.03%)
Jun 18, 2019 0.3200 0.3200 0.2900 0.3000 16,350 -0.01(-2.76%)
Jun 17, 2019 0.2969 0.3085 0.2945 0.3085 21,254 +0.03(+9.86%)
Jun 14, 2019 0.2700 0.2852 0.2636 0.2808 96,100 +0.00(+1.67%)
Jun 13, 2019 0.2946 0.2946 0.2762 0.2762 39,500 -0.00(-1.36%)
Jun 12, 2019 0.2991 0.2991 0.2780 0.2800 40,175 -0.01(-3.38%)
Jun 11, 2019 0.2850 0.2940 0.2850 0.2898 27,810 -0.00(-0.82%)
Jun 10, 2019 0.2969 0.2979 0.2883 0.2922 22,938 -0.01(-3.63%)
Jun 07, 2019 0.2952 0.3181 0.2946 0.3032 28,500 +0.00(+0.56%)
Jun 06, 2019 0.3180 0.3180 0.2828 0.3015 90,195 -0.01(-2.65%)
Jun 05, 2019 0.3097 0.3097 0.3097 0.3097 1,000 -0.00(-0.67%)
Jun 04, 2019 0.3201 0.3238 0.3117 0.3118 42,000 -0.01(-2.74%)
Jun 03, 2019 0.3570 0.3570 0.3144 0.3206 40,460 -0.02(-5.20%)
May 31, 2019 0.3200 0.3382 0.3000 0.3382 79,300 +0.01(+2.02%)
May 30, 2019 0.3300 0.3315 0.3211 0.3315 4,762 +0.00(+0.06%)
May 29, 2019 0.3500 0.3500 0.3252 0.3313 95,930 -0.02(-4.41%)
May 28, 2019 0.3510 0.3733 0.3466 0.3466 91,876 -0.02(-5.48%)
May 24, 2019 0.3590 0.3690 0.3550 0.3667 13,800 +0.00(+0.36%)
May 23, 2019 0.3650 0.3659 0.3540 0.3654 167,822 -0.02(-5.09%)
May 22, 2019 0.3760 0.3850 0.3551 0.3850 39,007 +0.01(+3.19%)
May 21, 2019 0.3748 0.3823 0.3582 0.3731 66,552 +0.02(+6.36%)
May 20, 2019 0.3750 0.3750 0.3508 0.3508 57,666 +0.00(+0.43%)
May 17, 2019 0.3560 0.3586 0.3493 0.3493 18,000 -0.01(-1.58%)
May 16, 2019 0.3560 0.3587 0.3433 0.3549 102,450 -0.00(-0.64%)
May 15, 2019 0.3541 0.3572 0.3541 0.3572 52,480 -0.00(-0.25%)
May 14, 2019 0.3700 0.3805 0.3581 0.3581 65,422 -0.01(-3.74%)
May 13, 2019 0.3810 0.3810 0.3580 0.3720 8,600 -0.00(-0.40%)
May 10, 2019 0.3600 0.3735 0.3600 0.3735 25,400 +0.02(+6.41%)
May 09, 2019 0.3600 0.3618 0.3510 0.3510 109,000 -0.01(-2.28%)
May 08, 2019 0.3555 0.3700 0.3555 0.3592 32,750 -0.00(-0.11%)
May 07, 2019 0.3751 0.3876 0.3558 0.3596 117,035 -0.02(-4.62%)
May 06, 2019 0.3750 0.3875 0.3650 0.3770 25,205 -0.02(-5.80%)
May 03, 2019 0.4000 0.4018 0.3720 0.4002 166,400 +0.03(+9.52%)
May 02, 2019 0.3831 0.3839 0.3654 0.3654 134,998 -0.02(-6.09%)
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.