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

Patriot One Technologies Inc (OP: PTOTF )

0.4382 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 30, 2022 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, 2019 1.551 1.551 1.520 1.533 38,364 -0.01(-0.45%)
Apr 29, 2019 1.564 1.575 1.520 1.540 80,438 -0.00(-0.08%)
Apr 26, 2019 1.538 1.580 1.504 1.541 134,200 -0.07(-4.27%)
Apr 25, 2019 1.630 1.650 1.575 1.610 101,742 -0.04(-2.42%)
Apr 24, 2019 1.670 1.680 1.600 1.650 187,769 +0.02(+1.43%)
Apr 23, 2019 1.470 1.686 1.466 1.627 209,275 +0.14(+9.18%)
Apr 22, 2019 1.510 1.533 1.464 1.490 110,071 +0.00(+0.00%)
Apr 18, 2019 1.495 1.500 1.440 1.490 153,700 -0.01(-0.67%)
Apr 17, 2019 1.509 1.550 1.400 1.500 494,406 -0.02(-1.32%)
Apr 16, 2019 1.582 1.600 1.500 1.520 355,027 -0.07(-4.40%)
Apr 15, 2019 1.630 1.670 1.550 1.590 293,037 -0.08(-4.79%)
Apr 12, 2019 1.713 1.723 1.670 1.670 102,300 -0.01(-0.60%)
Apr 11, 2019 1.730 1.734 1.661 1.680 305,284 -0.05(-2.91%)
Apr 10, 2019 1.803 1.815 1.700 1.730 145,099 -0.06(-3.42%)
Apr 09, 2019 1.882 1.900 1.700 1.792 158,957 -0.01(-0.47%)
Apr 08, 2019 1.790 1.830 1.710 1.800 279,822 +0.12(+7.14%)
Apr 05, 2019 1.685 1.749 1.650 1.680 132,000 +0.02(+0.92%)
Apr 04, 2019 1.748 1.750 1.659 1.665 291,616 -0.08(-4.33%)
Apr 03, 2019 1.790 1.790 1.710 1.740 238,723 -0.04(-2.25%)
Apr 02, 2019 1.809 1.813 1.745 1.780 117,096 -0.07(-3.78%)
Apr 01, 2019 1.908 1.930 1.820 1.850 181,579 -0.04(-2.11%)
Mar 29, 2019 1.795 2.054 1.730 1.890 528,100 +0.14(+8.22%)
Mar 28, 2019 1.782 1.819 1.730 1.746 124,777 -0.03(-1.89%)
Mar 27, 2019 1.852 1.854 1.760 1.780 84,368 -0.09(-4.83%)
Mar 26, 2019 1.742 1.870 1.710 1.870 135,300 +0.16(+9.37%)
Mar 25, 2019 1.723 1.748 1.670 1.710 183,664 -0.02(-1.16%)
Mar 22, 2019 1.730 1.810 1.730 1.730 235,700 -0.09(-4.95%)
Mar 21, 2019 1.933 1.940 1.760 1.820 320,338 -0.11(-5.70%)
Mar 20, 2019 1.990 1.990 1.900 1.930 132,047 -0.07(-3.50%)
Mar 19, 2019 2.050 2.060 2.000 2.000 73,017 -0.04(-1.73%)
Mar 18, 2019 2.042 2.080 2.020 2.035 87,655 +0.04(+1.76%)
Mar 15, 2019 2.005 2.040 1.978 2.000 221,000 +0.01(+0.72%)
Mar 14, 2019 2.040 2.040 1.920 1.986 235,802 -0.04(-2.18%)
Mar 13, 2019 2.121 2.130 2.010 2.030 119,297 -0.06(-2.87%)
Mar 12, 2019 2.073 2.150 2.050 2.090 189,036 +0.05(+2.46%)
Mar 11, 2019 1.972 2.060 1.960 2.040 219,462 +0.09(+4.61%)
Mar 08, 2019 1.890 1.950 1.866 1.950 123,600 +0.03(+1.56%)
Mar 07, 2019 1.960 1.995 1.880 1.920 214,297 -0.05(-2.45%)
Mar 06, 2019 1.950 1.970 1.916 1.968 198,109 +0.09(+4.87%)
Mar 05, 2019 1.950 1.960 1.877 1.877 217,953 -0.06(-3.26%)
Mar 04, 2019 1.890 2.010 1.890 1.940 448,274 +0.11(+5.92%)
Mar 01, 2019 1.798 1.850 1.760 1.832 152,800 +0.03(+1.76%)
Feb 28, 2019 1.895 1.930 1.789 1.800 229,322 -0.07(-3.74%)
Feb 27, 2019 1.748 1.880 1.740 1.870 253,084 +0.13(+7.47%)
Feb 26, 2019 1.672 1.776 1.672 1.740 127,291 +0.08(+4.82%)
Feb 25, 2019 1.616 1.670 1.616 1.660 84,756 -0.03(-1.78%)
Feb 22, 2019 1.625 1.690 1.620 1.690 105,800 +0.06(+3.68%)
Feb 21, 2019 1.680 1.680 1.610 1.630 240,149 -0.06(-3.55%)
Feb 20, 2019 1.710 1.710 1.660 1.690 84,987 -0.01(-0.59%)
Feb 19, 2019 1.730 1.750 1.661 1.700 59,168 +0.01(+0.59%)
Feb 15, 2019 1.656 1.700 1.648 1.690 192,200 +0.00(+0.00%)
Feb 14, 2019 1.686 1.720 1.670 1.690 113,839 -0.01(-0.59%)
Feb 13, 2019 1.710 1.720 1.680 1.700 95,338 -0.00(-0.18%)
Feb 12, 2019 1.700 1.720 1.663 1.703 71,189 +0.00(+0.14%)
Feb 11, 2019 1.730 1.742 1.690 1.701 104,429 -0.02(-1.25%)
Feb 08, 2019 1.710 1.740 1.670 1.722 127,100 +0.00(+0.13%)
Feb 07, 2019 1.832 1.850 1.700 1.720 187,850 -0.12(-6.60%)
Feb 06, 2019 1.848 1.880 1.785 1.841 256,803 +0.02(+1.18%)
Feb 05, 2019 1.700 1.824 1.680 1.820 279,736 +0.12(+7.06%)
Feb 04, 2019 1.630 1.718 1.630 1.700 231,003 +0.06(+3.73%)
Feb 01, 2019 1.635 1.639 1.600 1.639 113,700 +0.04(+2.43%)
Jan 31, 2019 1.639 1.650 1.595 1.600 87,282 -0.01(-0.62%)
Jan 30, 2019 1.611 1.630 1.590 1.610 100,431 +0.00(+0.04%)
Jan 29, 2019 1.622 1.687 1.592 1.609 186,367 +0.04(+2.50%)
Jan 28, 2019 1.600 1.620 1.540 1.570 115,817 -0.04(-2.48%)
Jan 25, 2019 1.600 1.633 1.590 1.610 122,500 +0.02(+1.26%)
Jan 24, 2019 1.580 1.610 1.553 1.590 98,520 +0.03(+1.92%)
Jan 23, 2019 1.520 1.610 1.490 1.560 100,338 +0.05(+3.31%)
Jan 22, 2019 1.547 1.547 1.470 1.510 61,859 -0.01(-0.66%)
Jan 18, 2019 1.530 1.540 1.480 1.520 73,500 +0.01(+0.66%)
Jan 17, 2019 1.466 1.530 1.440 1.510 116,874 +0.08(+5.60%)
Jan 16, 2019 1.410 1.470 1.390 1.430 138,891 +0.01(+0.70%)
Jan 15, 2019 1.468 1.470 1.400 1.420 125,292 -0.05(-3.40%)
Jan 14, 2019 1.547 1.550 1.470 1.470 77,895 -0.05(-3.29%)
Jan 11, 2019 1.527 1.551 1.500 1.520 97,300 -0.02(-1.30%)
Jan 10, 2019 1.590 1.590 1.520 1.540 117,328 -0.04(-2.53%)
Jan 09, 2019 1.575 1.580 1.510 1.580 149,943 +0.01(+0.73%)
Jan 08, 2019 1.676 1.681 1.490 1.569 181,095 -0.09(-5.51%)
Jan 07, 2019 1.730 1.800 1.628 1.660 323,237 -0.05(-2.92%)
Jan 04, 2019 1.520 1.900 1.460 1.710 1,379,800 +0.21(+14.37%)
Jan 03, 2019 1.364 1.520 1.353 1.495 326,731 +0.18(+13.61%)
Jan 02, 2019 1.230 1.339 1.200 1.316 115,993 +0.09(+6.99%)
Dec 31, 2018 1.220 1.240 1.183 1.230 120,100 +0.04(+3.80%)
Dec 28, 2018 1.210 1.210 1.165 1.185 103,400 -0.01(-1.25%)
Dec 27, 2018 1.220 1.256 1.194 1.200 110,961 -0.04(-3.23%)
Dec 26, 2018 1.170 1.270 1.170 1.240 200,459 +0.07(+6.07%)
Dec 24, 2018 1.181 1.207 1.150 1.169 193,000 -0.02(-1.76%)
Dec 21, 2018 1.274 1.311 1.150 1.190 472,800 -0.09(-7.03%)
Dec 20, 2018 1.325 1.370 1.270 1.280 278,863 -0.06(-4.48%)
Dec 19, 2018 1.350 1.387 1.300 1.340 141,229 +0.00(+0.00%)
Dec 18, 2018 1.400 1.400 1.300 1.340 197,964 -0.08(-5.67%)
Dec 17, 2018 1.505 1.505 1.400 1.421 142,997 -0.09(-5.92%)
Dec 14, 2018 1.535 1.535 1.490 1.510 77,600 -0.01(-0.96%)
Dec 13, 2018 1.520 1.550 1.500 1.525 37,412 +0.02(+1.49%)
Dec 12, 2018 1.520 1.530 1.490 1.502 49,698 +0.01(+0.83%)
Dec 11, 2018 1.514 1.550 1.474 1.490 65,565 -0.01(-0.67%)
Dec 10, 2018 1.500 1.560 1.460 1.500 93,041 -0.07(-4.46%)
Dec 07, 2018 1.640 1.670 1.517 1.570 279,300 -0.05(-3.09%)
Dec 06, 2018 1.520 1.660 1.442 1.620 718,392 +0.33(+25.58%)
Dec 04, 2018 1.350 1.390 1.290 1.290 192,500 -0.06(-4.44%)
Dec 03, 2018 1.492 1.492 1.340 1.350 320,116 -0.08(-5.59%)
Nov 30, 2018 1.491 1.510 1.430 1.430 246,600 -0.07(-4.67%)
Nov 29, 2018 1.520 1.530 1.456 1.500 136,935 -0.02(-1.32%)
Nov 28, 2018 1.504 1.570 1.450 1.520 264,835 +0.02(+1.33%)
Nov 27, 2018 1.689 1.689 1.380 1.500 747,392 -0.15(-9.09%)
Nov 26, 2018 1.690 1.746 1.650 1.650 223,869 -0.04(-2.64%)
Nov 23, 2018 1.681 1.740 1.678 1.695 126,700 -0.12(-6.37%)
Nov 21, 2018 1.810 1.810 1.810 0 -0.04(-2.15%)
Nov 20, 2018 1.744 1.850 1.700 1.850 232,804 +0.03(+1.64%)
Nov 19, 2018 1.828 1.847 1.748 1.820 144,696 -0.01(-0.54%)
Nov 16, 2018 1.837 1.850 1.800 1.830 117,800 +0.04(+2.23%)
Nov 15, 2018 1.886 1.900 1.730 1.790 306,697 -0.09(-4.79%)
Nov 14, 2018 1.960 2.000 1.850 1.880 295,399 -0.09(-4.57%)
Nov 13, 2018 2.010 2.036 1.970 1.970 183,762 -0.04(-1.77%)
Nov 12, 2018 2.034 2.079 1.950 2.005 227,392 -0.00(-0.23%)
Nov 09, 2018 1.934 2.050 1.929 2.010 220,900 +0.08(+4.15%)
Nov 08, 2018 1.970 2.010 1.880 1.930 201,431 +0.01(+0.66%)
Nov 07, 2018 1.886 1.930 1.860 1.917 172,486 +0.05(+2.53%)
Nov 06, 2018 1.878 1.940 1.870 1.870 182,134 -0.03(-1.58%)
Nov 05, 2018 1.925 1.970 1.888 1.900 166,009 -0.04(-2.21%)
Nov 02, 2018 1.911 1.980 1.880 1.943 151,800 +0.08(+4.46%)
Nov 01, 2018 2.122 2.122 1.798 1.860 443,772 -0.24(-11.43%)
Oct 31, 2018 1.914 2.180 1.880 2.100 402,627 +0.27(+14.75%)
Oct 30, 2018 1.760 1.861 1.720 1.830 423,787 +0.05(+3.02%)
Oct 29, 2018 1.790 1.880 1.750 1.776 875,549 -0.33(-15.82%)
Oct 26, 2018 2.104 2.150 2.058 2.110 258,700 -0.06(-2.76%)
Oct 25, 2018 2.182 2.221 2.080 2.170 407,648 +0.01(+0.45%)
Oct 24, 2018 2.021 2.290 2.015 2.160 1,062,959 +0.26(+13.68%)
Oct 23, 2018 1.773 1.920 1.590 1.900 347,069 +0.08(+4.40%)
Oct 22, 2018 1.918 1.930 1.790 1.820 334,492 -0.08(-4.21%)
Oct 19, 2018 1.910 1.938 1.850 1.900 144,200 +0.01(+0.53%)
Oct 18, 2018 1.980 1.990 1.880 1.890 187,940 -0.07(-3.57%)
Oct 17, 2018 1.960 1.999 1.870 1.960 255,068 +0.03(+1.73%)
Oct 16, 2018 2.004 2.058 1.890 1.927 386,780 -0.07(-3.66%)
Oct 15, 2018 1.955 2.030 1.940 2.000 287,714 +0.10(+5.26%)
Oct 12, 2018 1.824 1.970 1.800 1.900 411,200 +0.10(+5.56%)
Oct 11, 2018 1.881 1.910 1.697 1.800 672,174 -0.12(-6.25%)
Oct 10, 2018 1.909 2.040 1.898 1.920 845,132 +0.05(+2.47%)
Oct 09, 2018 1.683 1.874 1.670 1.874 354,190 +0.17(+10.22%)
Oct 08, 2018 1.690 1.760 1.670 1.700 234,398 +0.04(+2.41%)
Oct 05, 2018 1.638 1.720 1.613 1.660 384,800 +0.07(+4.42%)
Oct 04, 2018 1.510 1.590 1.500 1.590 105,329 +0.07(+4.59%)
Oct 03, 2018 1.576 1.600 1.510 1.520 548,621 -0.07(-4.40%)
Oct 02, 2018 1.635 1.670 1.590 1.590 439,172 -0.03(-1.85%)
Oct 01, 2018 1.541 1.628 1.530 1.620 380,849 +0.12(+8.19%)
Sep 28, 2018 1.449 1.510 1.438 1.497 188,100 +0.08(+5.44%)
Sep 27, 2018 1.528 1.550 1.415 1.420 262,289 -0.09(-6.26%)
Sep 26, 2018 1.480 1.540 1.440 1.515 542,419 +0.08(+5.81%)
Sep 25, 2018 1.433 1.441 1.390 1.432 152,513 +0.06(+4.50%)
Sep 24, 2018 1.352 1.410 1.345 1.370 318,013 +0.03(+2.24%)
Sep 21, 2018 1.280 1.370 1.275 1.340 205,700 +0.06(+4.42%)
Sep 20, 2018 1.273 1.300 1.250 1.283 87,703 +0.00(+0.32%)
Sep 19, 2018 1.260 1.293 1.250 1.279 143,499 -0.00(-0.06%)
Sep 18, 2018 1.320 1.320 1.280 1.280 63,269 -0.04(-3.03%)
Sep 17, 2018 1.290 1.340 1.290 1.320 107,876 +0.02(+1.18%)
Sep 14, 2018 1.280 1.310 1.260 1.305 104,900 +0.04(+3.12%)
Sep 13, 2018 1.350 1.350 1.254 1.265 136,341 -0.05(-4.16%)
Sep 12, 2018 1.360 1.360 1.300 1.320 69,850 -0.02(-1.49%)
Sep 11, 2018 1.351 1.352 1.310 1.340 137,546 -0.01(-0.66%)
Sep 10, 2018 1.310 1.360 1.310 1.349 125,705 +0.04(+2.97%)
Sep 07, 2018 1.350 1.350 1.290 1.310 57,000 -0.03(-2.24%)
Sep 06, 2018 1.290 1.368 1.280 1.340 260,683 +0.05(+3.88%)
Sep 05, 2018 1.278 1.290 1.260 1.290 46,202 +0.01(+0.95%)
Sep 04, 2018 1.220 1.280 1.220 1.278 93,548 +0.02(+1.41%)
Aug 31, 2018 1.260 1.260 1.260 0 -0.02(-1.83%)
Aug 30, 2018 1.236 1.289 1.230 1.284 118,814 +0.02(+1.87%)
Aug 29, 2018 1.290 1.300 1.240 1.260 150,149 -0.04(-3.08%)
Aug 28, 2018 1.310 1.320 1.280 1.300 93,120 +0.02(+1.17%)
Aug 27, 2018 1.240 1.310 1.240 1.285 88,299 +0.04(+3.63%)
Aug 24, 2018 1.225 1.260 1.224 1.240 81,400 -0.01(-0.80%)
Aug 23, 2018 1.244 1.260 1.232 1.250 74,193 -0.01(-0.79%)
Aug 22, 2018 1.260 1.270 1.240 1.260 28,363 +0.01(+0.79%)
Aug 21, 2018 1.280 1.300 1.220 1.250 149,753 -0.03(-2.10%)
Aug 20, 2018 1.330 1.330 1.220 1.277 130,926 -0.02(-1.78%)
Aug 17, 2018 1.360 1.360 1.271 1.300 137,500 -0.02(-1.52%)
Aug 16, 2018 1.342 1.379 1.320 1.320 162,407 +0.03(+2.32%)
Aug 15, 2018 1.270 1.320 1.200 1.290 193,117 +0.03(+2.39%)
Aug 14, 2018 1.319 1.373 1.230 1.260 282,297 +0.05(+4.40%)
Aug 13, 2018 1.257 1.265 1.184 1.207 235,131 -0.04(-3.45%)
Aug 10, 2018 1.303 1.317 1.211 1.250 399,900 -0.05(-3.85%)
Aug 09, 2018 1.440 1.450 1.270 1.300 329,231 -0.12(-8.27%)
Aug 08, 2018 1.413 1.450 1.380 1.417 332,501 +0.04(+3.05%)
Aug 07, 2018 1.382 1.490 1.366 1.375 385,052 +0.01(+0.38%)
Aug 06, 2018 1.300 1.400 1.300 1.370 186,744 +0.03(+2.24%)
Aug 03, 2018 1.297 1.350 1.297 1.340 143,600 +0.08(+6.35%)
Aug 02, 2018 1.332 1.360 1.250 1.260 300,052 -0.08(-5.69%)
Aug 01, 2018 1.304 1.400 1.304 1.336 561,980 +0.06(+4.38%)
Jul 31, 2018 1.208 1.290 1.208 1.280 315,927 +0.09(+7.56%)
Jul 30, 2018 1.154 1.210 1.150 1.190 201,351 +0.07(+6.25%)
Jul 27, 2018 1.136 1.170 1.120 1.120 149,200 +0.02(+2.06%)
Jul 26, 2018 1.099 1.140 1.073 1.097 254,907 +0.01(+0.68%)
Jul 25, 2018 1.020 1.092 1.020 1.090 82,775 +0.04(+4.24%)
Jul 24, 2018 1.050 1.070 1.040 1.046 54,720 +0.02(+1.52%)
Jul 23, 2018 1.070 1.070 1.021 1.030 89,841 -0.05(-4.35%)
Jul 20, 2018 1.062 1.087 1.050 1.077 56,292 +0.01(+0.91%)
Jul 19, 2018 1.091 1.091 1.060 1.067 81,423 -0.01(-1.31%)
Jul 18, 2018 1.071 1.100 1.050 1.081 61,530 +0.02(+2.01%)
Jul 17, 2018 1.045 1.070 1.030 1.060 72,980 +0.01(+0.95%)
Jul 16, 2018 1.100 1.100 1.050 1.050 102,974 -0.05(-4.55%)
Jul 13, 2018 1.100 1.050 1.100 130,613 +0.05(+4.76%)
Jul 12, 2018 1.024 1.080 1.024 1.050 89,699 +0.02(+1.94%)
Jul 11, 2018 1.036 1.050 1.019 1.030 59,604 -0.02(-1.90%)
Jul 10, 2018 1.024 1.050 1.000 1.050 132,748 +0.02(+1.94%)
Jul 09, 2018 1.020 1.052 1.018 1.030 113,122 +0.00(+0.00%)
Jul 06, 2018 1.094 1.110 1.010 1.030 275,447 -0.06(-5.50%)
Jul 05, 2018 1.100 1.130 1.050 1.090 216,738 -0.04(-3.19%)
Jul 03, 2018 1.126 1.126 1.126 0 -0.06(-5.39%)
Jul 02, 2018 1.240 1.240 1.160 1.190 135,566 +0.03(+2.59%)
Jun 29, 2018 1.209 1.120 1.160 174,725 +0.00(+0.23%)
Jun 28, 2018 1.100 1.157 1.040 1.157 172,002 +0.10(+9.18%)
Jun 27, 2018 1.129 1.142 1.060 1.060 339,119 -0.01(-0.93%)
Jun 26, 2018 0.9502 1.137 0.9440 1.070 311,656 +0.11(+11.48%)
Jun 25, 2018 0.9443 0.9662 0.9260 0.9598 258,794 +0.01(+0.86%)
Jun 22, 2018 0.9900 0.9900 0.9335 0.9516 378,613 -0.03(-2.84%)
Jun 21, 2018 0.9800 1.010 0.9494 0.9794 211,868 -0.01(-0.87%)
Jun 20, 2018 1.060 1.060 0.9625 0.9880 278,906 -0.04(-4.08%)
Jun 19, 2018 0.9818 1.050 0.9786 1.030 271,910 +0.03(+3.21%)
Jun 18, 2018 1.030 1.040 0.9780 0.9980 283,783 -0.03(-3.01%)
Jun 15, 2018 1.089 0.9973 1.029 544,604 -0.06(-5.48%)
Jun 14, 2018 1.196 1.200 1.060 1.089 547,215 -0.10(-8.26%)
Jun 13, 2018 1.188 1.210 1.176 1.187 85,947 +0.01(+0.57%)
Jun 12, 2018 1.219 1.220 1.180 1.180 133,377 -0.04(-3.10%)
Jun 11, 2018 1.260 1.260 1.210 1.218 122,076 -0.01(-0.92%)
Jun 08, 2018 1.230 1.250 1.180 1.229 188,614 -0.00(-0.08%)
Jun 07, 2018 1.250 1.250 1.210 1.230 122,891 -0.01(-0.57%)
Jun 06, 2018 1.262 1.280 1.220 1.237 81,115 -0.01(-1.04%)
Jun 05, 2018 1.255 1.260 1.220 1.250 74,168 +0.02(+1.66%)
Jun 04, 2018 1.226 1.250 1.180 1.230 59,730 +0.01(+0.79%)
Jun 01, 2018 1.190 1.230 1.190 1.220 91,125 +0.03(+2.52%)
May 31, 2018 1.245 1.250 1.120 1.190 313,150 -0.05(-3.85%)
May 30, 2018 1.235 1.270 1.230 1.238 102,062 -0.02(-1.78%)
May 29, 2018 1.225 1.270 1.210 1.260 96,961 +0.08(+6.78%)
May 25, 2018 1.180 1.180 1.180 0 +0.01(+0.85%)
May 24, 2018 1.200 1.210 1.167 1.170 152,733 -0.04(-3.31%)
May 23, 2018 1.270 1.280 1.210 1.210 111,530 -0.06(-4.72%)
May 22, 2018 1.305 1.340 1.250 1.270 229,185 -0.06(-4.51%)
May 21, 2018 1.250 1.350 1.240 1.330 229,935 +0.09(+7.26%)
May 18, 2018 1.220 1.250 1.200 1.240 174,844 +0.02(+1.96%)
May 17, 2018 1.200 1.250 1.190 1.216 144,192 +0.02(+1.28%)
May 16, 2018 1.135 1.201 1.110 1.201 48,228 +0.08(+6.88%)
May 15, 2018 1.135 1.143 1.120 1.123 78,310 -0.01(-0.58%)
May 14, 2018 1.170 1.180 1.110 1.130 226,333 -0.03(-2.57%)
May 11, 2018 1.147 1.164 1.100 1.160 343,415 +0.02(+1.74%)
May 10, 2018 1.230 1.240 1.100 1.140 342,281 -0.09(-7.00%)
May 09, 2018 1.237 1.237 1.200 1.226 199,558 +0.01(+0.48%)
May 08, 2018 1.245 1.250 1.210 1.220 151,458 -0.03(-2.40%)
May 07, 2018 1.270 1.290 1.230 1.250 144,829 -0.02(-1.57%)
May 04, 2018 1.277 1.288 1.252 1.270 37,062 -0.01(-0.70%)
May 03, 2018 1.276 1.296 1.260 1.279 106,581 -0.01(-0.70%)
May 02, 2018 1.330 1.330 1.270 1.288 75,647 +0.01(+0.58%)
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.