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 (%)
Apr 30, 2018 0.5600 0.5700 0.5100 0.5300 148,810 -0.06(-10.17%)
Apr 27, 2018 0.5600 0.5900 0.5600 0.5900 41,050 +0.03(+5.36%)
Apr 26, 2018 0.5800 0.6000 0.5600 0.5600 63,525 -0.02(-3.45%)
Apr 25, 2018 0.6000 0.6000 0.5800 0.5800 107,471 -0.02(-3.33%)
Apr 24, 2018 0.5800 0.6100 0.5800 0.6000 49,900 +0.03(+5.26%)
Apr 23, 2018 0.5500 0.5800 0.5400 0.5700 66,005 -0.01(-1.72%)
Apr 20, 2018 0.6000 0.6100 0.5700 0.5800 123,122 -0.04(-6.45%)
Apr 19, 2018 0.6100 0.6200 0.6100 0.6200 17,900 +0.01(+1.64%)
Apr 18, 2018 0.6200 0.6200 0.6100 0.6100 42,600 +0.00(+0.00%)
Apr 17, 2018 0.6200 0.6300 0.6100 0.6100 55,877 -0.02(-3.17%)
Apr 16, 2018 0.6100 0.6300 0.6100 0.6300 37,431 -0.01(-1.56%)
Apr 13, 2018 0.6400 0.6600 0.6300 0.6400 19,300 +0.00(+0.00%)
Apr 12, 2018 0.6400 0.6400 0.6400 0.6400 4,000 -0.01(-1.54%)
Apr 11, 2018 0.6300 0.6500 0.6300 0.6500 57,650 +0.02(+3.17%)
Apr 10, 2018 0.6300 0.6300 0.6200 0.6300 33,500 +0.01(+1.61%)
Apr 09, 2018 0.6300 0.6300 0.6200 0.6200 39,500 -0.01(-1.59%)
Apr 06, 2018 0.6300 0.6300 0.6300 0.6300 20,230 -0.01(-1.56%)
Apr 05, 2018 0.6300 0.6400 0.6200 0.6400 27,900 +0.00(+0.00%)
Apr 04, 2018 0.6300 0.6500 0.6300 0.6400 125,050 -0.02(-3.03%)
Apr 03, 2018 0.6500 0.6700 0.6500 0.6600 6,915 +0.00(+0.00%)
Apr 02, 2018 0.6800 0.6800 0.6500 0.6600 33,981 +0.01(+1.54%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 28, 2018 0.6800 0.6800 0.6600 0.6600 72,923 -0.02(-2.94%)
Mar 27, 2018 0.7100 0.7100 0.6700 0.6800 34,725 -0.03(-4.23%)
Mar 26, 2018 0.6900 0.7100 0.6900 0.7100 103,103 +0.03(+4.41%)
Mar 23, 2018 0.7000 0.7100 0.6700 0.6800 141,685 -0.02(-2.86%)
Mar 22, 2018 0.6800 0.7100 0.6800 0.7000 38,400 +0.02(+2.94%)
Mar 21, 2018 0.7100 0.7100 0.6800 0.6800 54,000 -0.03(-4.23%)
Mar 20, 2018 0.7000 0.7100 0.6900 0.7100 55,450 +0.02(+2.90%)
Mar 19, 2018 0.7200 0.7300 0.6900 0.6900 170,412 -0.02(-2.82%)
Mar 16, 2018 0.6800 0.7100 0.6800 0.7100 122,200 +0.04(+5.97%)
Mar 15, 2018 0.6600 0.6800 0.6600 0.6700 17,500 -0.01(-1.47%)
Mar 14, 2018 0.6800 0.6900 0.6500 0.6800 74,270 +0.02(+3.03%)
Mar 13, 2018 0.7000 0.7000 0.6600 0.6600 69,800 -0.03(-4.35%)
Mar 12, 2018 0.6900 0.7100 0.6800 0.6900 181,405 +0.01(+1.47%)
Mar 09, 2018 0.6800 0.6900 0.6700 0.6800 109,114 +0.00(+0.00%)
Mar 08, 2018 0.6800 0.7000 0.6800 0.6800 96,280 +0.01(+1.49%)
Mar 07, 2018 0.6600 0.6700 0.6300 0.6700 45,057 +0.01(+1.52%)
Mar 06, 2018 0.6500 0.6600 0.6500 0.6600 48,000 +0.02(+3.13%)
Mar 05, 2018 0.6500 0.6500 0.6300 0.6400 42,500 +0.00(+0.00%)
Mar 02, 2018 0.6600 0.6600 0.6300 0.6400 40,460 +0.00(+0.00%)
Mar 01, 2018 0.6300 0.6500 0.6300 0.6400 38,950 +0.01(+1.59%)
Feb 28, 2018 0.6700 0.6700 0.6300 0.6300 71,442 -0.04(-5.97%)
Feb 27, 2018 0.6800 0.6900 0.6600 0.6700 23,978 +0.00(+0.00%)
Feb 26, 2018 0.6100 0.6800 0.6100 0.6700 161,060 +0.07(+11.67%)
Feb 23, 2018 0.6100 0.6200 0.6000 0.6000 46,129 -0.01(-1.64%)
Feb 22, 2018 0.6200 0.6000 0.6100 54,400 +0.01(+1.67%)
Feb 21, 2018 0.6300 0.6300 0.5900 0.6000 163,372 -0.02(-3.23%)
Feb 20, 2018 0.6300 0.6400 0.6200 0.6200 58,152 +0.00(+0.00%)
Feb 16, 2018 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Feb 15, 2018 0.6400 0.6400 0.6100 0.6300 142,285 -0.01(-1.56%)
Feb 14, 2018 0.6400 0.6600 0.6400 0.6400 20,009 +0.02(+3.23%)
Feb 13, 2018 0.6700 0.6700 0.6200 0.6200 315,314 -0.05(-7.46%)
Feb 12, 2018 0.7400 0.7400 0.6600 0.6700 439,028 -0.06(-8.22%)
Feb 09, 2018 0.7000 0.7300 0.6900 0.7300 43,330 +0.00(+0.00%)
Feb 08, 2018 0.7000 0.7000 0.7300 110,750 +0.03(+4.29%)
Feb 07, 2018 0.6900 0.7200 0.6900 0.7000 121,313 +0.03(+4.48%)
Feb 06, 2018 0.7000 0.7000 0.6600 0.6700 148,690 +0.00(+0.00%)
Feb 05, 2018 0.6700 0.6700 0.6600 0.6700 193,129 -0.05(-6.94%)
Feb 02, 2018 0.7400 0.7500 0.6600 0.7200 546,098 +0.00(+0.00%)
Feb 01, 2018 0.7400 0.8400 0.7200 0.7200 668,485 -0.01(-1.37%)
Jan 31, 2018 0.8000 0.8000 0.7200 0.7300 359,321 -0.04(-5.19%)
Jan 30, 2018 0.7800 0.7800 0.7600 0.7700 326,682 +0.03(+4.05%)
Jan 29, 2018 0.7200 0.7500 0.7000 0.7400 115,907 +0.02(+2.78%)
Jan 26, 2018 0.7400 0.7400 0.7200 0.7200 42,222 -0.02(-2.70%)
Jan 25, 2018 0.6900 0.8000 0.6900 0.7400 1,070,890 +0.05(+7.25%)
Jan 24, 2018 0.6900 0.7100 0.6900 0.6900 171,240 +0.01(+1.47%)
Jan 23, 2018 0.6600 0.6800 0.6600 0.6800 40,900 +0.00(+0.00%)
Jan 22, 2018 0.6800 0.6800 0.6600 0.6800 100,910 +0.01(+1.49%)
Jan 19, 2018 0.6900 0.6900 0.6700 0.6700 68,350 -0.02(-2.90%)
Jan 18, 2018 0.6800 0.6900 0.6800 0.6900 30,940 +0.00(+0.00%)
Jan 17, 2018 0.6800 0.6900 0.6700 0.6900 30,100 +0.02(+2.99%)
Jan 16, 2018 0.6800 0.6800 0.6800 0.6700 80,761 +0.00(+0.00%)
Jan 15, 2018 0.6600 0.7000 0.6600 0.6700 99,484 +0.00(+0.00%)
Jan 12, 2018 0.6600 0.6700 0.6500 0.6700 121,330 +0.00(+0.00%)
Jan 11, 2018 0.6900 0.6900 0.6600 0.6700 50,400 -0.02(-2.90%)
Jan 10, 2018 0.6900 0.7000 0.6700 0.6900 50,100 +0.00(+0.00%)
Jan 09, 2018 0.7100 0.7100 0.6800 0.6900 87,379 -0.01(-1.43%)
Jan 08, 2018 0.7000 0.7200 0.7000 0.7000 259,346 +0.02(+2.94%)
Jan 05, 2018 0.6500 0.6800 0.6500 0.6800 169,275 +0.04(+6.25%)
Jan 04, 2018 0.6300 0.6500 0.6300 0.6400 60,972 -0.01(-1.54%)
Jan 03, 2018 0.6500 0.6500 0.6100 0.6500 69,053 +0.02(+3.17%)
Jan 02, 2018 0.6500 0.6500 0.6200 0.6300 142,285 +0.00(+0.00%)
Dec 29, 2017 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Dec 28, 2017 0.6500 0.6600 0.6400 0.6500 168,950 -0.01(-1.52%)
Dec 27, 2017 0.6500 0.6600 0.6400 0.6600 22,870 -0.01(-1.49%)
Dec 22, 2017 0.6400 0.6700 0.6400 0.6700 47,755 +0.00(+0.00%)
Dec 21, 2017 0.6300 0.6700 0.6300 0.6700 90,040 +0.05(+8.06%)
Dec 20, 2017 0.6400 0.6400 0.6200 0.6200 62,290 -0.03(-4.62%)
Dec 19, 2017 0.6800 0.6800 0.6300 0.6500 112,825 -0.02(-2.99%)
Dec 18, 2017 0.6600 0.6700 0.6500 0.6700 102,167 +0.01(+1.52%)
Dec 15, 2017 0.7000 0.7000 0.6500 0.6600 93,853 -0.01(-1.49%)
Dec 14, 2017 0.6700 0.7300 0.6700 0.6700 133,660 +0.00(+0.00%)
Dec 13, 2017 0.6700 0.6800 0.6600 0.6700 51,700 +0.01(+1.52%)
Dec 12, 2017 0.6500 0.6600 0.6500 0.6600 60,425 +0.00(+0.00%)
Dec 11, 2017 0.6700 0.6800 0.6600 0.6600 1,349,800 -0.01(-1.49%)
Dec 08, 2017 0.6900 0.6900 0.6700 0.6700 69,475 -0.03(-4.29%)
Dec 07, 2017 0.6700 0.7000 0.6600 0.7000 80,887 +0.02(+2.94%)
Dec 06, 2017 0.6600 0.6800 0.6400 0.6800 53,500 +0.02(+3.03%)
Dec 05, 2017 0.6800 0.7200 0.6200 0.6600 185,827 -0.02(-2.94%)
Dec 04, 2017 0.6400 0.7300 0.6400 0.6800 183,704 +0.05(+7.94%)
Dec 01, 2017 0.6800 0.6800 0.6100 0.6300 211,584 -0.04(-5.97%)
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%)
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.