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

Auscann Group Holdings Ltd (OP: ACNNF )

0.0125 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 22, 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, 2019 0.2731 0.2731 0.2555 0.2560 72,921 +0.00(+1.27%)
Apr 29, 2019 0.2495 0.2660 0.2495 0.2528 172,045 -0.03(-9.03%)
Apr 26, 2019 0.2855 0.2857 0.2700 0.2779 62,400 -0.00(-1.17%)
Apr 25, 2019 0.2745 0.2948 0.2689 0.2812 29,695 +0.00(+1.15%)
Apr 24, 2019 0.2903 0.2950 0.2780 0.2780 115,615 -0.01(-3.61%)
Apr 23, 2019 0.2950 0.2950 0.2827 0.2884 39,985 +0.01(+2.34%)
Apr 22, 2019 0.2870 0.2940 0.2800 0.2818 125,526 -0.01(-4.47%)
Apr 18, 2019 0.2875 0.2959 0.2800 0.2950 288,300 -0.00(-1.34%)
Apr 17, 2019 0.2880 0.3035 0.2880 0.2990 20,452 -0.01(-1.64%)
Apr 16, 2019 0.3169 0.3169 0.3040 0.3040 90,050 -0.01(-3.15%)
Apr 15, 2019 0.3209 0.3295 0.3100 0.3139 384,651 -0.00(-0.98%)
Apr 12, 2019 0.3165 0.3200 0.3160 0.3170 140,200 +0.02(+7.28%)
Apr 11, 2019 0.2923 0.3000 0.2900 0.2955 60,968 +0.00(+1.37%)
Apr 10, 2019 0.2903 0.2930 0.2873 0.2915 200,941 -0.00(-0.03%)
Apr 09, 2019 0.3034 0.3064 0.2916 0.2916 558,351 -0.02(-5.94%)
Apr 08, 2019 0.2895 0.3100 0.2895 0.3100 340,763 +0.03(+12.73%)
Apr 05, 2019 0.2700 0.2862 0.2661 0.2750 216,500 +0.02(+8.48%)
Apr 04, 2019 0.2541 0.2572 0.2497 0.2535 107,691 +0.00(+1.40%)
Apr 03, 2019 0.2526 0.2526 0.2450 0.2500 153,530 +0.01(+2.46%)
Apr 02, 2019 0.2598 0.2598 0.2388 0.2440 312,438 -0.01(-4.69%)
Apr 01, 2019 0.2669 0.2669 0.2520 0.2560 145,622 -0.01(-5.19%)
Mar 29, 2019 0.2651 0.2700 0.2583 0.2700 135,600 +0.00(+0.37%)
Mar 28, 2019 0.2656 0.2692 0.2550 0.2690 80,484 -0.00(-0.37%)
Mar 27, 2019 0.2670 0.2700 0.2560 0.2700 373,152 -0.03(-8.54%)
Mar 26, 2019 0.2830 0.2960 0.2806 0.2952 768,539 +0.06(+24.03%)
Mar 25, 2019 0.2500 0.2520 0.2380 0.2380 460,238 -0.00(-1.24%)
Mar 22, 2019 0.2459 0.2500 0.2371 0.2410 562,900 +0.01(+2.55%)
Mar 21, 2019 0.2258 0.2350 0.2258 0.2350 457,697 +0.01(+5.15%)
Mar 20, 2019 0.2260 0.2310 0.2200 0.2235 555,212 -0.00(-0.22%)
Mar 19, 2019 0.2411 0.2489 0.2202 0.2240 998,275 -0.03(-11.81%)
Mar 18, 2019 0.2600 0.2600 0.2510 0.2540 376,633 -0.00(-1.55%)
Mar 15, 2019 0.2663 0.2663 0.2500 0.2580 258,700 -0.01(-3.73%)
Mar 14, 2019 0.2580 0.2680 0.2496 0.2680 416,597 +0.00(+1.13%)
Mar 13, 2019 0.2660 0.2800 0.2520 0.2650 1,075,202 -0.01(-4.92%)
Mar 12, 2019 0.2710 0.2799 0.2670 0.2787 159,049 +0.00(+1.53%)
Mar 11, 2019 0.2680 0.2800 0.2610 0.2745 120,195 -0.01(-2.17%)
Mar 08, 2019 0.2804 0.2810 0.2711 0.2806 96,600 -0.00(-0.32%)
Mar 07, 2019 0.2859 0.2903 0.2801 0.2815 36,549 -0.01(-1.85%)
Mar 06, 2019 0.2766 0.2900 0.2766 0.2868 291,292 +0.01(+3.80%)
Mar 05, 2019 0.2870 0.2870 0.2671 0.2763 635,122 -0.02(-6.21%)
Mar 04, 2019 0.2970 0.2970 0.2861 0.2946 230,234 -0.01(-1.80%)
Mar 01, 2019 0.2972 0.3079 0.2920 0.3000 283,500 -0.01(-3.29%)
Feb 28, 2019 0.3149 0.3149 0.3000 0.3102 77,564 -0.02(-5.14%)
Feb 27, 2019 0.3156 0.3272 0.3150 0.3270 38,747 +0.00(+0.65%)
Feb 26, 2019 0.2960 0.3249 0.2960 0.3249 103,318 +0.01(+3.14%)
Feb 25, 2019 0.3044 0.3180 0.3044 0.3150 239,595 +0.01(+2.94%)
Feb 22, 2019 0.3040 0.3070 0.2950 0.3060 327,700 -0.02(-5.85%)
Feb 21, 2019 0.3120 0.3250 0.2860 0.3250 1,020,876 -0.02(-4.41%)
Feb 20, 2019 0.3278 0.3430 0.3200 0.3400 130,125 +0.01(+3.03%)
Feb 19, 2019 0.3255 0.3400 0.3220 0.3300 204,409 -0.00(-0.90%)
Feb 15, 2019 0.3286 0.3337 0.3230 0.3330 294,900 +0.01(+1.93%)
Feb 14, 2019 0.3287 0.3287 0.2966 0.3267 72,712 -0.00(-0.09%)
Feb 13, 2019 0.3243 0.3286 0.3110 0.3270 167,298 +0.00(+0.62%)
Feb 12, 2019 0.3240 0.3250 0.3150 0.3250 133,495 +0.00(+0.31%)
Feb 11, 2019 0.3210 0.3240 0.3020 0.3240 207,687 +0.00(+1.25%)
Feb 08, 2019 0.3220 0.3250 0.3000 0.3200 593,700 -0.02(-6.10%)
Feb 07, 2019 0.3410 0.3488 0.3310 0.3408 294,755 -0.02(-5.33%)
Feb 06, 2019 0.3630 0.3690 0.3500 0.3600 229,272 -0.01(-1.37%)
Feb 05, 2019 0.3424 0.3767 0.3424 0.3650 508,322 -0.04(-10.76%)
Feb 04, 2019 0.3949 0.4170 0.3541 0.4090 518,337 -0.06(-12.42%)
Feb 01, 2019 0.4257 0.4670 0.4257 0.4670 131,300 +0.02(+4.24%)
Jan 31, 2019 0.4750 0.4760 0.4460 0.4480 20,047 -0.00(-0.44%)
Jan 30, 2019 0.4662 0.4662 0.4450 0.4500 39,828 -0.01(-2.17%)
Jan 29, 2019 0.4805 0.4805 0.4440 0.4600 68,045 -0.01(-1.08%)
Jan 28, 2019 0.4715 0.4870 0.4583 0.4650 235,743 -0.00(-1.06%)
Jan 25, 2019 0.4563 0.4973 0.4555 0.4700 169,200 +0.03(+6.82%)
Jan 24, 2019 0.4300 0.4500 0.4300 0.4400 41,526 +0.01(+2.33%)
Jan 23, 2019 0.4420 0.4632 0.4250 0.4300 267,570 -0.04(-9.28%)
Jan 22, 2019 0.4745 0.5120 0.4687 0.4740 311,960 -0.08(-13.82%)
Jan 18, 2019 0.5600 0.5600 0.5338 0.5500 110,300 -0.01(-1.26%)
Jan 17, 2019 0.5600 0.5600 0.5230 0.5570 20,600 +0.01(+2.20%)
Jan 16, 2019 0.5400 0.5500 0.5400 0.5450 38,939 +0.00(+0.00%)
Jan 15, 2019 0.5595 0.5595 0.5398 0.5450 141,715 -0.01(-1.80%)
Jan 14, 2019 0.5379 0.5558 0.5210 0.5550 58,159 +0.01(+0.91%)
Jan 11, 2019 0.5200 0.5556 0.5200 0.5500 150,200 +0.02(+3.77%)
Jan 10, 2019 0.5080 0.5454 0.5080 0.5300 323,775 +0.02(+3.92%)
Jan 09, 2019 0.5330 0.5330 0.4851 0.5100 177,055 -0.03(-5.56%)
Jan 08, 2019 0.5050 0.5600 0.5050 0.5400 113,062 +0.07(+14.89%)
Jan 07, 2019 0.4760 0.5100 0.4700 0.4700 126,663 +0.03(+7.06%)
Jan 04, 2019 0.4280 0.4700 0.4200 0.4390 71,800 -0.00(-0.23%)
Jan 03, 2019 0.4480 0.4480 0.4200 0.4400 44,580 -0.01(-2.22%)
Jan 02, 2019 0.4490 0.4548 0.4205 0.4500 146,668 +0.06(+15.38%)
Dec 31, 2018 0.4000 0.4000 0.3895 0.3900 93,600 +0.02(+5.41%)
Dec 28, 2018 0.3597 0.3780 0.3597 0.3700 164,100 +0.02(+6.91%)
Dec 27, 2018 0.3600 0.3820 0.3461 0.3461 111,584 +0.00(+0.90%)
Dec 26, 2018 0.3450 0.3550 0.3346 0.3430 304,505 +0.02(+7.19%)
Dec 24, 2018 0.3520 0.3520 0.3200 0.3200 320,500 -0.01(-3.03%)
Dec 21, 2018 0.3400 0.3500 0.3300 0.3300 202,900 -0.02(-5.71%)
Dec 20, 2018 0.3808 0.3808 0.3500 0.3500 363,812 -0.03(-8.85%)
Dec 19, 2018 0.4096 0.4205 0.3840 0.3840 99,473 -0.03(-7.69%)
Dec 18, 2018 0.4285 0.4290 0.4160 0.4160 50,738 -0.00(-0.95%)
Dec 17, 2018 0.4201 0.4371 0.4200 0.4200 43,936 -0.01(-3.27%)
Dec 14, 2018 0.4337 0.4733 0.4337 0.4342 57,200 -0.02(-3.51%)
Dec 13, 2018 0.4700 0.4723 0.4500 0.4500 50,269 -0.01(-2.39%)
Dec 12, 2018 0.4624 0.4800 0.4610 0.4610 44,882 +0.00(+0.22%)
Dec 11, 2018 0.4569 0.4800 0.4569 0.4600 23,034 +0.00(+0.00%)
Dec 10, 2018 0.4650 0.4913 0.4600 0.4600 63,128 +0.00(+0.44%)
Dec 07, 2018 0.4667 0.5143 0.4580 0.4580 47,700 +0.01(+1.78%)
Dec 06, 2018 0.4580 0.4900 0.4500 0.4500 212,046 -0.04(-8.16%)
Dec 04, 2018 0.5000 0.5200 0.4890 0.4900 99,000 -0.01(-2.00%)
Dec 03, 2018 0.5358 0.5358 0.5000 0.5000 78,003 -0.01(-1.96%)
Nov 30, 2018 0.5200 0.5348 0.5000 0.5100 45,000 +0.00(+0.00%)
Nov 29, 2018 0.5070 0.5400 0.5070 0.5100 46,114 -0.00(-0.43%)
Nov 28, 2018 0.5060 0.5310 0.5060 0.5122 70,985 +0.00(+0.43%)
Nov 27, 2018 0.5100 0.5400 0.5090 0.5100 67,523 +0.01(+1.39%)
Nov 26, 2018 0.5597 0.5597 0.5030 0.5030 65,711 -0.05(-8.31%)
Nov 23, 2018 0.5640 0.5640 0.5137 0.5486 48,000 +0.04(+7.57%)
Nov 21, 2018 0.5100 0.5100 0.5100 0 -0.01(-2.11%)
Nov 20, 2018 0.5467 0.5660 0.5210 0.5210 205,910 -0.02(-2.96%)
Nov 19, 2018 0.6000 0.6000 0.5369 0.5369 59,063 -0.04(-6.40%)
Nov 16, 2018 0.5637 0.6000 0.5637 0.5736 90,900 +0.02(+4.29%)
Nov 15, 2018 0.5516 0.5772 0.5490 0.5500 66,193 -0.00(-0.72%)
Nov 14, 2018 0.5743 0.5890 0.5540 0.5540 127,282 -0.02(-3.82%)
Nov 13, 2018 0.5960 0.6010 0.5750 0.5760 57,214 -0.00(-0.69%)
Nov 12, 2018 0.6197 0.6207 0.5800 0.5800 67,346 -0.01(-1.69%)
Nov 09, 2018 0.5880 0.6200 0.5791 0.5900 31,700 -0.03(-4.84%)
Nov 08, 2018 0.6000 0.6380 0.5907 0.6200 43,345 +0.05(+7.83%)
Nov 07, 2018 0.5995 0.6057 0.5750 0.5750 86,895 -0.01(-1.71%)
Nov 06, 2018 0.6050 0.6050 0.5750 0.5850 107,447 -0.01(-0.85%)
Nov 05, 2018 0.6020 0.6020 0.5640 0.5900 41,329 +0.04(+7.27%)
Nov 02, 2018 0.5655 0.5805 0.5490 0.5500 137,000 +0.00(+0.73%)
Nov 01, 2018 0.5500 0.5749 0.5300 0.5460 111,812 +0.05(+9.20%)
Oct 31, 2018 0.5270 0.5270 0.4800 0.5000 37,562 +0.01(+2.44%)
Oct 30, 2018 0.4822 0.5010 0.4749 0.4881 168,812 +0.03(+6.57%)
Oct 29, 2018 0.4727 0.4817 0.4490 0.4580 192,588 -0.04(-7.34%)
Oct 26, 2018 0.4830 0.5103 0.4800 0.4943 136,500 +0.00(+0.67%)
Oct 25, 2018 0.4966 0.5158 0.4764 0.4910 212,465 -0.03(-5.76%)
Oct 24, 2018 0.5130 0.5395 0.5130 0.5210 225,734 -0.04(-6.98%)
Oct 23, 2018 0.5701 0.5870 0.5532 0.5601 151,032 -0.03(-5.28%)
Oct 22, 2018 0.6260 0.6260 0.5912 0.5913 252,231 -0.04(-6.59%)
Oct 19, 2018 0.6336 0.6336 0.6200 0.6330 123,600 +0.01(+2.10%)
Oct 18, 2018 0.6337 0.6490 0.6200 0.6200 136,149 +0.00(+0.00%)
Oct 17, 2018 0.6400 0.6408 0.6110 0.6200 128,421 -0.01(-2.07%)
Oct 16, 2018 0.6200 0.6550 0.6200 0.6331 140,588 +0.01(+1.46%)
Oct 15, 2018 0.6056 0.6400 0.6056 0.6240 89,395 +0.00(+0.65%)
Oct 12, 2018 0.6300 0.6580 0.6200 0.6200 139,200 -0.02(-2.36%)
Oct 11, 2018 0.6500 0.6740 0.6150 0.6350 152,457 -0.03(-3.79%)
Oct 10, 2018 0.6600 0.6940 0.6600 0.6600 73,228 +0.00(+0.00%)
Oct 09, 2018 0.6800 0.6836 0.6600 0.6600 98,175 -0.03(-3.79%)
Oct 08, 2018 0.7000 0.7030 0.6836 0.6860 89,571 -0.02(-2.42%)
Oct 05, 2018 0.7110 0.7220 0.6858 0.7030 177,500 +0.00(+0.43%)
Oct 04, 2018 0.7000 0.7310 0.7000 0.7000 86,097 -0.01(-1.27%)
Oct 03, 2018 0.7094 0.7217 0.6911 0.7090 104,877 +0.02(+2.60%)
Oct 02, 2018 0.7183 0.7183 0.6900 0.6910 140,958 -0.03(-4.56%)
Oct 01, 2018 0.7150 0.7250 0.7000 0.7240 239,147 +0.01(+1.97%)
Sep 28, 2018 0.7000 0.7170 0.7000 0.7100 125,900 +0.00(+0.00%)
Sep 27, 2018 0.7250 0.7250 0.7047 0.7100 44,891 +0.00(+0.00%)
Sep 26, 2018 0.7310 0.7310 0.7031 0.7100 103,840 -0.00(-0.04%)
Sep 25, 2018 0.7390 0.7390 0.7103 0.7103 164,948 -0.01(-0.92%)
Sep 24, 2018 0.7310 0.7310 0.6907 0.7169 126,213 +0.01(+1.11%)
Sep 21, 2018 0.7052 0.7300 0.7052 0.7090 64,300 -0.00(-0.28%)
Sep 20, 2018 0.6836 0.7220 0.6836 0.7110 220,733 -0.00(-0.57%)
Sep 19, 2018 0.7100 0.7400 0.7030 0.7151 218,976 -0.03(-4.01%)
Sep 18, 2018 0.7619 0.7619 0.7290 0.7450 267,832 -0.00(-0.53%)
Sep 17, 2018 0.7500 0.7935 0.7423 0.7490 229,613 +0.00(+0.28%)
Sep 14, 2018 0.7834 0.7834 0.7437 0.7469 181,900 +0.01(+0.71%)
Sep 13, 2018 0.7718 0.7793 0.7400 0.7416 799,860 -0.08(-10.11%)
Sep 12, 2018 0.7530 0.8484 0.7530 0.8250 618,478 +0.11(+15.87%)
Sep 11, 2018 0.6475 0.7140 0.6475 0.7120 523,878 +0.06(+8.55%)
Sep 10, 2018 0.6500 0.6578 0.6400 0.6559 85,941 +0.02(+2.48%)
Sep 07, 2018 0.6569 0.6569 0.6300 0.6400 168,900 -0.03(-4.62%)
Sep 06, 2018 0.6652 0.6780 0.6523 0.6710 91,245 -0.02(-3.45%)
Sep 05, 2018 0.6988 0.6997 0.6755 0.6950 111,924 -0.01(-2.06%)
Sep 04, 2018 0.6816 0.7096 0.6611 0.7096 122,072 -0.01(-1.31%)
Aug 31, 2018 0.7190 0.7190 0.7190 0 -0.02(-2.31%)
Aug 30, 2018 0.7486 0.7600 0.7200 0.7360 82,424 -0.02(-2.26%)
Aug 29, 2018 0.7325 0.7530 0.7325 0.7530 92,226 +0.02(+2.03%)
Aug 28, 2018 0.7470 0.7690 0.7300 0.7380 138,181 +0.02(+2.07%)
Aug 27, 2018 0.7120 0.7355 0.7070 0.7230 253,184 -0.02(-2.30%)
Aug 24, 2018 0.7423 0.7500 0.7350 0.7400 87,000 -0.02(-1.99%)
Aug 23, 2018 0.7570 0.7579 0.7300 0.7550 69,119 -0.01(-0.79%)
Aug 22, 2018 0.7503 0.7760 0.7471 0.7610 45,505 -0.01(-1.17%)
Aug 21, 2018 0.8030 0.8200 0.7700 0.7700 65,297 -0.03(-4.11%)
Aug 20, 2018 0.7310 0.8100 0.7310 0.8030 211,386 +0.06(+7.35%)
Aug 17, 2018 0.7700 0.7700 0.7100 0.7480 72,600 -0.01(-1.45%)
Aug 16, 2018 0.7450 0.7799 0.7400 0.7590 266,062 +0.11(+17.13%)
Aug 15, 2018 0.5860 0.6480 0.5720 0.6480 232,263 +0.03(+5.02%)
Aug 14, 2018 0.6100 0.6197 0.6093 0.6170 49,492 -0.00(-0.48%)
Aug 13, 2018 0.6075 0.6410 0.6050 0.6200 126,296 -0.06(-8.84%)
Aug 10, 2018 0.7000 0.7200 0.6800 0.6801 38,400 -0.03(-4.21%)
Aug 09, 2018 0.7100 0.7149 0.6980 0.7100 65,175 -0.02(-2.20%)
Aug 08, 2018 0.7886 0.7886 0.7100 0.7260 38,971 -0.02(-2.02%)
Aug 07, 2018 0.6850 0.7415 0.6850 0.7410 91,369 +0.03(+4.37%)
Aug 06, 2018 0.6775 0.7205 0.6775 0.7100 81,689 -0.01(-1.46%)
Aug 03, 2018 0.7300 0.7410 0.7000 0.7205 21,900 -0.01(-1.46%)
Aug 02, 2018 0.7312 0.7440 0.7280 0.7312 27,338 +0.00(+0.44%)
Aug 01, 2018 0.7230 0.7400 0.7230 0.7280 40,105 -0.01(-1.89%)
Jul 31, 2018 0.7118 0.7557 0.7118 0.7420 79,901 -0.01(-1.07%)
Jul 30, 2018 0.7189 0.7519 0.7189 0.7500 53,990 +0.00(+0.17%)
Jul 27, 2018 0.7541 0.7541 0.7170 0.7487 20,600 +0.02(+2.56%)
Jul 26, 2018 0.7321 0.7500 0.7290 0.7300 21,455 -0.01(-0.95%)
Jul 25, 2018 0.7499 0.7518 0.7323 0.7370 18,160 -0.01(-1.81%)
Jul 24, 2018 0.7559 0.7740 0.7417 0.7506 42,689 +0.01(+1.84%)
Jul 23, 2018 0.7469 0.7693 0.7321 0.7370 83,058 -0.04(-4.78%)
Jul 20, 2018 0.8080 0.8080 0.7620 0.7740 44,895 +0.01(+1.57%)
Jul 19, 2018 0.7510 0.7900 0.7510 0.7620 80,275 +0.05(+6.62%)
Jul 18, 2018 0.7360 0.7360 0.6801 0.7147 89,353 -0.02(-2.36%)
Jul 17, 2018 0.7380 0.7500 0.6760 0.7320 72,908 -0.03(-3.81%)
Jul 16, 2018 0.7490 0.7895 0.6990 0.7610 55,001 -0.03(-3.67%)
Jul 13, 2018 0.7800 0.8200 0.7800 0.7900 37,333 -0.02(-1.86%)
Jul 12, 2018 0.8345 0.8850 0.7900 0.8050 120,779 -0.01(-1.83%)
Jul 11, 2018 0.7900 0.8495 0.7900 0.8200 33,427 -0.04(-4.65%)
Jul 10, 2018 0.7800 0.8900 0.7800 0.8600 25,757 -0.01(-1.38%)
Jul 09, 2018 0.8720 0.9180 0.8720 0.8720 150,923 +0.00(+0.23%)
Jul 06, 2018 0.8800 0.9100 0.8200 0.8700 52,942 +0.00(+0.00%)
Jul 05, 2018 0.8662 0.9000 0.7900 0.8700 62,551 -0.02(-2.25%)
Jul 03, 2018 0.8900 0.8900 0.8900 0 -0.04(-4.75%)
Jul 02, 2018 0.9425 0.9425 0.9232 0.9344 58,843 +0.02(+2.34%)
Jun 29, 2018 0.9030 0.9300 0.9030 0.9130 36,903 +0.00(+0.11%)
Jun 28, 2018 0.9300 0.9300 0.8970 0.9120 91,153 -0.01(-1.14%)
Jun 27, 2018 0.9200 0.9400 0.9150 0.9225 76,769 -0.00(-0.31%)
Jun 26, 2018 0.9190 0.9425 0.9180 0.9254 87,862 -0.04(-4.10%)
Jun 25, 2018 0.9645 1.000 0.9570 0.9650 142,593 +0.03(+2.77%)
Jun 22, 2018 0.9100 0.9490 0.8900 0.9390 118,073 +0.05(+5.86%)
Jun 21, 2018 0.8837 0.8900 0.8686 0.8870 273,227 +0.10(+12.28%)
Jun 20, 2018 0.8601 0.8601 0.7840 0.7900 699,880 -0.12(-13.19%)
Jun 19, 2018 0.9100 0.9400 0.9016 0.9100 362,242 -0.04(-4.41%)
Jun 18, 2018 0.9744 0.9744 0.9500 0.9520 309,381 -0.00(-0.25%)
Jun 15, 2018 0.9624 0.9510 0.9544 893,653 -0.01(-0.84%)
Jun 14, 2018 1.010 1.010 0.9624 0.9624 387,846 -0.10(-9.21%)
Jun 13, 2018 1.060 1.070 1.030 1.060 73,829 -0.02(-1.85%)
Jun 12, 2018 1.090 1.090 1.080 1.080 38,072 +0.00(+0.00%)
Jun 11, 2018 1.085 1.100 1.060 1.080 102,606 -0.02(-1.82%)
Jun 08, 2018 1.105 1.120 1.060 1.100 95,898 -0.02(-1.79%)
Jun 07, 2018 1.125 1.140 1.110 1.120 225,676 -0.02(-1.75%)
Jun 06, 2018 1.100 1.140 1.070 1.140 203,485 +0.03(+3.17%)
Jun 05, 2018 1.150 1.150 1.100 1.105 129,733 -0.02(-1.34%)
Jun 04, 2018 1.125 1.150 1.100 1.120 91,568 +0.04(+3.70%)
Jun 01, 2018 1.100 1.100 1.070 1.080 60,372 +0.02(+1.89%)
May 31, 2018 1.065 1.080 1.050 1.060 133,376 +0.00(+0.00%)
May 30, 2018 1.075 1.100 1.050 1.060 268,819 -0.04(-3.64%)
May 29, 2018 1.110 1.110 1.090 1.100 60,302 -0.04(-3.51%)
May 25, 2018 1.140 1.140 1.140 0 +0.05(+4.59%)
May 24, 2018 1.060 1.120 1.060 1.090 76,253 -0.05(-4.39%)
May 23, 2018 1.130 1.140 1.080 1.140 113,265 +0.00(+0.00%)
May 22, 2018 1.145 1.145 1.130 1.140 19,080 -0.00(-0.01%)
May 21, 2018 1.150 1.150 1.140 1.140 98,228 +0.01(+0.89%)
May 18, 2018 1.120 1.150 1.090 1.130 59,548 +0.01(+0.89%)
May 17, 2018 1.130 1.160 1.100 1.120 66,592 -0.01(-0.88%)
May 16, 2018 1.130 1.130 1.110 1.130 23,458 +0.00(+0.00%)
May 15, 2018 1.115 1.130 1.100 1.130 120,363 -0.01(-0.88%)
May 14, 2018 1.145 1.150 1.140 1.140 178,891 -0.02(-1.72%)
May 11, 2018 1.170 1.170 1.150 1.160 168,253 -0.02(-1.70%)
May 10, 2018 1.150 1.190 1.150 1.180 73,331 -0.04(-3.27%)
May 09, 2018 1.210 1.220 1.180 1.220 38,744 +0.06(+5.17%)
May 08, 2018 1.160 1.190 1.140 1.160 61,974 -0.09(-7.20%)
May 07, 2018 1.250 1.280 1.220 1.250 87,615 -0.01(-0.79%)
May 04, 2018 1.250 1.260 1.250 1.260 90,399 -0.01(-0.79%)
May 03, 2018 1.285 1.320 1.270 1.270 83,071 -0.08(-5.93%)
May 02, 2018 1.290 1.370 1.290 1.350 278,373 +0.04(+3.05%)
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.