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, 2020 0.5100 0.7200 0.4950 0.6800 1,064,395 +0.16(+30.77%)
Apr 29, 2020 0.5100 0.5200 0.5000 0.5200 175,076 +0.00(+0.00%)
Apr 28, 2020 0.5200 0.5400 0.5100 0.5200 406,542 -0.04(-7.14%)
Apr 27, 2020 0.5800 0.5900 0.5500 0.5600 259,132 -0.03(-5.08%)
Apr 24, 2020 0.5800 0.5900 0.5300 0.5900 31,701 +0.03(+5.36%)
Apr 23, 2020 0.5500 0.6000 0.5500 0.5600 286,515 +0.01(+1.82%)
Apr 22, 2020 0.4950 0.5500 0.4950 0.5500 288,147 +0.08(+17.02%)
Apr 21, 2020 0.4900 0.4900 0.4700 0.4700 142,957 -0.02(-4.08%)
Apr 20, 2020 0.5000 0.5000 0.4900 0.4900 17,710 +0.00(+0.00%)
Apr 17, 2020 0.5400 0.5400 0.4900 0.4900 104,703 -0.03(-5.77%)
Apr 16, 2020 0.5000 0.5200 0.5000 0.5200 130,006 +0.03(+6.12%)
Apr 15, 2020 0.5000 0.5200 0.4900 0.4900 218,715 -0.02(-3.92%)
Apr 14, 2020 0.5200 0.5300 0.5100 0.5100 218,652 -0.02(-3.77%)
Apr 13, 2020 0.4800 0.5900 0.4800 0.5300 206,730 +0.04(+7.07%)
Apr 09, 2020 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
Apr 08, 2020 0.4400 0.4800 0.4400 0.4750 105,914 +0.02(+5.56%)
Apr 07, 2020 0.4400 0.4600 0.4400 0.4500 70,388 +0.02(+4.65%)
Apr 06, 2020 0.4100 0.4350 0.4100 0.4300 80,018 +0.01(+2.38%)
Apr 03, 2020 0.4100 0.4200 0.4000 0.4200 141,357 +0.01(+3.70%)
Apr 02, 2020 0.4200 0.4250 0.4050 0.4050 92,329 -0.00(-1.22%)
Apr 01, 2020 0.4100 0.4200 0.4000 0.4100 77,900 +0.00(+0.00%)
Mar 31, 2020 0.4100 0.4100 0.4100 0.4100 1,300 -0.01(-1.20%)
Mar 30, 2020 0.4000 0.4150 0.3900 0.4150 21,577 +0.03(+9.21%)
Mar 27, 2020 0.3700 0.4000 0.3700 0.3800 14,402 +0.00(+0.00%)
Mar 26, 2020 0.4100 0.4150 0.3800 0.3800 64,397 -0.02(-3.80%)
Mar 25, 2020 0.4000 0.4200 0.3950 0.3950 184,232 +0.02(+3.95%)
Mar 24, 2020 0.3700 0.5000 0.3700 0.3800 272,462 +0.17(+80.95%)
Mar 20, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 19, 2020 0.2000 0.2300 0.1950 0.2300 167,803 +0.03(+15.00%)
Mar 18, 2020 0.2100 0.2200 0.1900 0.2000 212,650 -0.03(-13.04%)
Mar 17, 2020 0.2500 0.2500 0.2150 0.2300 75,111 -0.01(-6.12%)
Mar 16, 2020 0.2600 0.2600 0.2100 0.2450 163,651 -0.03(-10.91%)
Mar 13, 2020 0.2900 0.2900 0.2550 0.2750 173,260 -0.01(-5.17%)
Mar 12, 2020 0.3300 0.3300 0.2650 0.2900 188,300 -0.05(-14.71%)
Mar 11, 2020 0.3650 0.3750 0.3350 0.3400 60,500 -0.02(-6.85%)
Mar 10, 2020 0.3750 0.3800 0.3600 0.3650 50,761 -0.03(-6.41%)
Mar 09, 2020 0.3700 0.3950 0.3600 0.3900 44,109 -0.03(-7.14%)
Mar 06, 2020 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Mar 05, 2020 0.4250 0.4250 0.4000 0.4200 35,830 -0.01(-1.18%)
Mar 04, 2020 0.4250 0.4250 0.3900 0.4250 19,307 +0.02(+3.66%)
Mar 03, 2020 0.4000 0.4100 0.3800 0.4100 53,559 +0.01(+2.50%)
Mar 02, 2020 0.3650 0.4000 0.3500 0.4000 60,943 +0.02(+5.26%)
Feb 28, 2020 0.3750 0.3800 0.3300 0.3800 179,800 -0.01(-1.30%)
Feb 27, 2020 0.4000 0.4050 0.3750 0.3850 41,812 -0.02(-4.94%)
Feb 26, 2020 0.4050 0.4050 0.3900 0.4050 22,753 +0.02(+3.85%)
Feb 25, 2020 0.3950 0.4000 0.3800 0.3900 89,319 -0.01(-1.27%)
Feb 24, 2020 0.4100 0.4100 0.3800 0.3950 82,009 -0.01(-3.66%)
Feb 21, 2020 0.4250 0.4250 0.4100 0.4100 16,001 +0.00(+0.00%)
Feb 20, 2020 0.4300 0.4300 0.4100 0.4100 27,734 -0.02(-4.65%)
Feb 19, 2020 0.4350 0.4350 0.4300 0.4300 12,570 -0.01(-2.27%)
Feb 18, 2020 0.4350 0.4400 0.4200 0.4400 14,000 +0.00(+0.00%)
Feb 14, 2020 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 13, 2020 0.4250 0.4350 0.4200 0.4200 43,825 -0.01(-2.33%)
Feb 12, 2020 0.4250 0.4300 0.4100 0.4300 32,200 +0.01(+2.38%)
Feb 11, 2020 0.4200 0.4200 0.4000 0.4200 35,000 +0.01(+2.44%)
Feb 10, 2020 0.4200 0.4250 0.4100 0.4100 59,249 -0.02(-3.53%)
Feb 07, 2020 0.4050 0.4300 0.4050 0.4250 106,107 +0.02(+3.66%)
Feb 06, 2020 0.4050 0.4200 0.4050 0.4100 172,351 +0.01(+2.50%)
Feb 05, 2020 0.3950 0.4050 0.3800 0.4000 103,562 +0.02(+3.90%)
Feb 04, 2020 0.3550 0.3900 0.3400 0.3850 304,885 +0.03(+6.94%)
Feb 03, 2020 0.3800 0.3850 0.3600 0.3600 88,602 -0.01(-2.70%)
Jan 31, 2020 0.4000 0.4000 0.3700 0.3700 127,777 -0.03(-7.50%)
Jan 30, 2020 0.3950 0.4000 0.3850 0.4000 44,527 +0.01(+1.27%)
Jan 29, 2020 0.4100 0.4100 0.3800 0.3950 36,004 -0.01(-2.47%)
Jan 28, 2020 0.3900 0.4050 0.3900 0.4050 53,390 +0.02(+3.85%)
Jan 27, 2020 0.4200 0.4200 0.3750 0.3900 50,250 -0.01(-2.50%)
Jan 24, 2020 0.4150 0.4150 0.4000 0.4000 17,600 -0.01(-1.23%)
Jan 23, 2020 0.4200 0.4200 0.4050 0.4050 27,150 -0.01(-2.41%)
Jan 22, 2020 0.3900 0.4150 0.3900 0.4150 107,300 +0.02(+6.41%)
Jan 21, 2020 0.4250 0.4500 0.3700 0.3900 300,965 -0.04(-9.30%)
Jan 20, 2020 0.4050 0.4300 0.4050 0.4300 21,751 +0.02(+4.88%)
Jan 17, 2020 0.4050 0.4100 0.4000 0.4100 95,259 +0.00(+0.00%)
Jan 16, 2020 0.4100 0.4200 0.4050 0.4100 35,426 +0.00(+1.23%)
Jan 15, 2020 0.4350 0.4350 0.3950 0.4050 157,744 -0.02(-4.71%)
Jan 14, 2020 0.4150 0.4250 0.4050 0.4250 106,850 +0.01(+2.41%)
Jan 13, 2020 0.4300 0.4300 0.4150 0.4150 74,846 -0.02(-4.60%)
Jan 10, 2020 0.4250 0.4350 0.4250 0.4350 7,501 +0.01(+1.16%)
Jan 09, 2020 0.4150 0.4300 0.4150 0.4300 25,651 +0.01(+2.38%)
Jan 08, 2020 0.4400 0.4400 0.4100 0.4200 122,830 -0.02(-4.55%)
Jan 07, 2020 0.4750 0.4750 0.4350 0.4400 74,004 -0.04(-8.33%)
Jan 06, 2020 0.4750 0.4800 0.4750 0.4800 28,783 -0.01(-1.03%)
Jan 03, 2020 0.4750 0.4850 0.4700 0.4850 50,658 +0.02(+5.43%)
Jan 02, 2020 0.4700 0.4700 0.4600 0.4600 15,660 +0.00(+0.00%)
Dec 31, 2019 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Dec 30, 2019 0.4650 0.4700 0.4650 0.4700 11,380 +0.01(+2.17%)
Dec 27, 2019 0.4650 0.4650 0.4550 0.4600 71,560 +0.00(+0.00%)
Dec 24, 2019 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Dec 23, 2019 0.4350 0.4350 0.4000 0.4200 289,025 +0.01(+1.20%)
Dec 20, 2019 0.4400 0.4400 0.4100 0.4150 165,568 -0.02(-4.60%)
Dec 19, 2019 0.4400 0.4500 0.4350 0.4350 30,220 -0.02(-3.33%)
Dec 18, 2019 0.4400 0.4600 0.4350 0.4500 60,900 +0.02(+3.45%)
Dec 17, 2019 0.4700 0.4700 0.4200 0.4350 160,863 -0.03(-6.45%)
Dec 16, 2019 0.4700 0.4850 0.4650 0.4650 101,563 +0.00(+0.00%)
Dec 13, 2019 0.4700 0.4800 0.4650 0.4650 28,500 -0.00(-1.06%)
Dec 12, 2019 0.4650 0.4800 0.4650 0.4700 26,016 +0.00(+1.08%)
Dec 11, 2019 0.4650 0.4700 0.4550 0.4650 71,910 -0.00(-1.06%)
Dec 10, 2019 0.4650 0.4750 0.4650 0.4700 41,222 +0.00(+0.00%)
Dec 09, 2019 0.4850 0.4850 0.4650 0.4700 80,000 -0.01(-2.08%)
Dec 06, 2019 0.4750 0.5000 0.4700 0.4800 137,401 +0.01(+2.13%)
Dec 05, 2019 0.4850 0.4850 0.4700 0.4700 111,059 -0.01(-1.05%)
Dec 04, 2019 0.4900 0.4900 0.4750 0.4750 135,436 -0.02(-3.06%)
Dec 03, 2019 0.4800 0.4900 0.4750 0.4900 46,797 +0.01(+2.08%)
Dec 02, 2019 0.5000 0.5000 0.4750 0.4800 147,142 -0.02(-4.00%)
Nov 29, 2019 0.4950 0.5100 0.4750 0.5000 188,206 -0.01(-1.96%)
Nov 28, 2019 0.5300 0.5400 0.5100 0.5100 70,621 -0.01(-1.92%)
Nov 27, 2019 0.5100 0.5200 0.4900 0.5200 102,870 +0.01(+1.96%)
Nov 26, 2019 0.5000 0.5200 0.4900 0.5100 126,214 +0.02(+3.03%)
Nov 25, 2019 0.4950 0.4950 0.4900 0.4950 22,107 +0.00(+0.00%)
Nov 22, 2019 0.5000 0.5000 0.4950 0.4950 31,229 -0.01(-1.00%)
Nov 21, 2019 0.4900 0.5100 0.4850 0.5000 113,271 +0.01(+1.01%)
Nov 20, 2019 0.4900 0.4950 0.4900 0.4950 23,401 +0.01(+1.02%)
Nov 19, 2019 0.5000 0.5000 0.4900 0.4900 43,200 -0.01(-2.00%)
Nov 18, 2019 0.5000 0.5100 0.5000 0.5000 63,500 -0.01(-1.96%)
Nov 15, 2019 0.5000 0.5100 0.5000 0.5100 33,700 +0.00(+0.00%)
Nov 14, 2019 0.5400 0.5400 0.5000 0.5100 141,171 -0.03(-5.56%)
Nov 13, 2019 0.5300 0.5400 0.5300 0.5400 60,435 +0.01(+1.89%)
Nov 12, 2019 0.5500 0.5500 0.5300 0.5300 11,500 -0.01(-1.85%)
Nov 11, 2019 0.5400 0.5400 0.5400 0.5400 21,605 +0.00(+0.00%)
Nov 08, 2019 0.5600 0.5600 0.5400 0.5400 25,334 -0.01(-1.82%)
Nov 07, 2019 0.5400 0.5500 0.5400 0.5500 11,500 +0.01(+1.85%)
Nov 06, 2019 0.5300 0.5400 0.5300 0.5400 17,800 -0.01(-1.82%)
Nov 05, 2019 0.5500 0.5700 0.5400 0.5500 60,700 +0.01(+1.85%)
Nov 04, 2019 0.5400 0.5400 0.5300 0.5400 13,715 +0.00(+0.00%)
Nov 01, 2019 0.5400 0.5400 0.5300 0.5400 31,385 +0.00(+0.00%)
Oct 31, 2019 0.5300 0.5400 0.5300 0.5400 43,766 +0.00(+0.00%)
Oct 30, 2019 0.5300 0.5400 0.5200 0.5400 24,500 +0.01(+1.89%)
Oct 29, 2019 0.5200 0.5300 0.5000 0.5300 189,363 +0.00(+0.00%)
Oct 28, 2019 0.5400 0.5400 0.5100 0.5300 53,966 +0.01(+1.92%)
Oct 25, 2019 0.5300 0.5300 0.5200 0.5200 36,363 -0.02(-3.70%)
Oct 24, 2019 0.5400 0.5400 0.5200 0.5400 57,200 +0.00(+0.00%)
Oct 23, 2019 0.5400 0.5400 0.5400 0.5400 37,100 +0.00(+0.00%)
Oct 22, 2019 0.5300 0.5400 0.5300 0.5400 337,826 +0.02(+3.85%)
Oct 21, 2019 0.5400 0.5400 0.5100 0.5200 76,680 -0.02(-3.70%)
Oct 18, 2019 0.5200 0.5400 0.5200 0.5400 95,870 +0.00(+0.00%)
Oct 17, 2019 0.5600 0.5600 0.5400 0.5400 88,075 +0.00(+0.00%)
Oct 16, 2019 0.5400 0.5600 0.5400 0.5400 675,000 +0.01(+1.89%)
Oct 15, 2019 0.5800 0.5900 0.5300 0.5300 437,379 -0.06(-10.17%)
Oct 11, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Oct 10, 2019 0.6300 0.6400 0.5500 0.6000 412,075 -0.01(-1.64%)
Oct 09, 2019 0.5900 0.6500 0.5900 0.6100 162,520 +0.07(+12.96%)
Oct 04, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Oct 03, 2019 0.5500 0.5700 0.5300 0.5500 76,980 +0.01(+1.85%)
Oct 02, 2019 0.5200 0.5400 0.5100 0.5400 93,116 +0.03(+5.88%)
Oct 01, 2019 0.5200 0.5200 0.5100 0.5100 33,580 +0.02(+3.03%)
Sep 30, 2019 0.5200 0.5300 0.4950 0.4950 62,000 -0.02(-2.94%)
Sep 27, 2019 0.5500 0.5500 0.5000 0.5100 58,702 -0.03(-5.56%)
Sep 26, 2019 0.5300 0.5900 0.5300 0.5400 66,452 +0.02(+3.85%)
Sep 25, 2019 0.5100 0.5200 0.5100 0.5200 32,523 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5200 0.5000 0.5200 45,000 +0.00(+0.00%)
Sep 23, 2019 0.4900 0.5200 0.4900 0.5200 110,400 +0.03(+5.05%)
Sep 20, 2019 0.4950 0.4950 0.4900 0.4950 25,720 +0.01(+1.02%)
Sep 19, 2019 0.4800 0.4900 0.4800 0.4900 81,200 +0.01(+2.08%)
Sep 18, 2019 0.4900 0.5200 0.4800 0.4800 64,183 +0.00(+0.00%)
Sep 17, 2019 0.4800 0.4800 0.4800 0.4800 16,814 +0.00(+0.00%)
Sep 16, 2019 0.4950 0.4950 0.4750 0.4800 44,790 -0.02(-4.00%)
Sep 13, 2019 0.5000 0.5000 0.5000 0.5000 14,800 +0.00(+0.00%)
Sep 12, 2019 0.5100 0.5100 0.5000 0.5000 37,529 +0.01(+2.04%)
Sep 11, 2019 0.5000 0.5000 0.4850 0.4900 50,330 -0.02(-3.92%)
Sep 10, 2019 0.5000 0.5100 0.5000 0.5100 19,000 +0.01(+2.00%)
Sep 09, 2019 0.5000 0.5000 0.4850 0.5000 36,836 -0.01(-1.96%)
Sep 06, 2019 0.5200 0.5200 0.5100 0.5100 25,738 -0.01(-1.92%)
Sep 05, 2019 0.5100 0.5200 0.5100 0.5200 14,500 +0.01(+1.96%)
Sep 04, 2019 0.4900 0.5100 0.4900 0.5100 23,300 +0.03(+6.25%)
Sep 03, 2019 0.5000 0.5000 0.4750 0.4800 64,676 -0.02(-4.00%)
Aug 30, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Aug 29, 2019 0.5400 0.5400 0.5200 0.5200 49,499 -0.01(-1.89%)
Aug 28, 2019 0.5300 0.5400 0.5300 0.5300 33,750 -0.01(-1.85%)
Aug 27, 2019 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Aug 26, 2019 0.5400 0.5400 0.5400 0.5400 35,000 +0.01(+1.89%)
Aug 23, 2019 0.5400 0.5400 0.5300 0.5300 32,100 -0.02(-3.64%)
Aug 22, 2019 0.5500 0.5500 0.5500 0.5500 1,350 +0.01(+1.85%)
Aug 21, 2019 0.5400 0.5400 0.5400 0.5400 12,500 +0.01(+1.89%)
Aug 20, 2019 0.5500 0.5500 0.5200 0.5300 55,665 +0.00(+0.00%)
Aug 19, 2019 0.5600 0.5600 0.5300 0.5300 61,000 -0.03(-5.36%)
Aug 16, 2019 0.5600 0.5600 0.5500 0.5600 72,582 +0.00(+0.00%)
Aug 15, 2019 0.5700 0.5800 0.5600 0.5600 79,850 -0.01(-1.75%)
Aug 14, 2019 0.5700 0.5700 0.5500 0.5700 41,999 +0.01(+1.79%)
Aug 13, 2019 0.5800 0.5800 0.5600 0.5600 23,000 -0.04(-6.67%)
Aug 12, 2019 0.5600 0.6000 0.5600 0.6000 112,077 +0.05(+9.09%)
Aug 09, 2019 0.5900 0.5900 0.5500 0.5500 64,000 -0.03(-5.17%)
Aug 08, 2019 0.5700 0.5800 0.5700 0.5800 21,500 +0.01(+1.75%)
Aug 07, 2019 0.5600 0.5700 0.5500 0.5700 89,032 +0.01(+1.79%)
Aug 06, 2019 0.5800 0.5800 0.5500 0.5600 127,700 -0.02(-3.45%)
Aug 02, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 01, 2019 0.5900 0.5900 0.5800 0.5800 45,325 -0.02(-3.33%)
Jul 31, 2019 0.6000 0.6000 0.5900 0.6000 33,241 +0.01(+1.69%)
Jul 30, 2019 0.5900 0.5900 0.5900 0.5900 38,820 +0.00(+0.00%)
Jul 29, 2019 0.6200 0.6200 0.5900 0.5900 24,000 -0.01(-1.67%)
Jul 26, 2019 0.6000 0.6100 0.5800 0.6000 70,450 +0.00(+0.00%)
Jul 25, 2019 0.5900 0.6100 0.5900 0.6000 29,600 +0.01(+1.69%)
Jul 24, 2019 0.6200 0.6200 0.5800 0.5900 108,191 -0.04(-6.35%)
Jul 23, 2019 0.6200 0.6400 0.6200 0.6300 19,650 -0.01(-1.56%)
Jul 22, 2019 0.6300 0.6400 0.6300 0.6400 32,000 +0.01(+1.59%)
Jul 19, 2019 0.6200 0.6300 0.6200 0.6300 11,500 +0.02(+3.28%)
Jul 18, 2019 0.6300 0.6300 0.6100 0.6100 58,400 -0.02(-3.17%)
Jul 17, 2019 0.6300 0.6300 0.6300 0.6300 23,800 -0.01(-1.56%)
Jul 16, 2019 0.6400 0.6500 0.6300 0.6400 93,684 +0.02(+3.23%)
Jul 15, 2019 0.6000 0.6300 0.6000 0.6200 80,848 +0.02(+3.33%)
Jul 12, 2019 0.6000 0.6100 0.5900 0.6000 78,450 +0.01(+1.69%)
Jul 11, 2019 0.5700 0.5900 0.5700 0.5900 48,950 +0.01(+1.72%)
Jul 10, 2019 0.5800 0.6000 0.5600 0.5800 91,248 +0.01(+1.75%)
Jul 09, 2019 0.6000 0.6000 0.5700 0.5700 27,000 -0.03(-5.00%)
Jul 08, 2019 0.5800 0.6000 0.5800 0.6000 65,300 +0.04(+7.14%)
Jul 05, 2019 0.5600 0.5700 0.5600 0.5600 36,500 -0.01(-1.75%)
Jul 04, 2019 0.5800 0.5800 0.5700 0.5700 11,002 +0.00(+0.00%)
Jul 03, 2019 0.5600 0.5700 0.5500 0.5700 12,500 +0.01(+1.79%)
Jul 02, 2019 0.5500 0.5600 0.5400 0.5600 48,592 +0.01(+1.82%)
Jun 28, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 27, 2019 0.5300 0.5300 0.5300 0.5300 19,100 +0.00(+0.00%)
Jun 26, 2019 0.5300 0.5400 0.5200 0.5300 29,500 +0.01(+1.92%)
Jun 25, 2019 0.5400 0.5400 0.5200 0.5200 83,219 -0.02(-3.70%)
Jun 24, 2019 0.5500 0.5500 0.5400 0.5400 34,100 +0.00(+0.00%)
Jun 21, 2019 0.5500 0.5500 0.5400 0.5400 83,438 +0.00(+0.00%)
Jun 20, 2019 0.5800 0.5800 0.5300 0.5400 240,513 -0.01(-1.82%)
Jun 19, 2019 0.5500 0.5500 0.5400 0.5500 22,000 +0.01(+1.85%)
Jun 18, 2019 0.5300 0.5400 0.5300 0.5400 66,265 +0.01(+1.89%)
Jun 17, 2019 0.5600 0.5600 0.5300 0.5300 90,564 -0.02(-3.64%)
Jun 14, 2019 0.5600 0.5700 0.5500 0.5500 108,900 +0.00(+0.00%)
Jun 13, 2019 0.5500 0.5500 0.5500 0.5500 9,500 -0.01(-1.79%)
Jun 12, 2019 0.5700 0.5700 0.5600 0.5600 44,731 -0.02(-3.45%)
Jun 11, 2019 0.5700 0.5800 0.5700 0.5800 37,050 +0.01(+1.75%)
Jun 10, 2019 0.5800 0.5800 0.5700 0.5700 27,360 +0.00(+0.00%)
Jun 07, 2019 0.5800 0.5800 0.5700 0.5700 19,133 -0.01(-1.72%)
Jun 06, 2019 0.6000 0.6000 0.5800 0.5800 13,714 +0.00(+0.00%)
Jun 05, 2019 0.6400 0.6400 0.5800 0.5800 141,021 -0.05(-7.94%)
Jun 04, 2019 0.6500 0.6700 0.6100 0.6300 351,875 +0.07(+12.50%)
Jun 03, 2019 0.5500 0.5600 0.5400 0.5600 66,000 +0.02(+3.70%)
May 31, 2019 0.5500 0.5600 0.5400 0.5400 103,596 +0.00(+0.00%)
May 30, 2019 0.5500 0.5500 0.5400 0.5400 41,016 -0.01(-1.82%)
May 29, 2019 0.5400 0.5500 0.5400 0.5500 70,135 +0.00(+0.00%)
May 28, 2019 0.5500 0.5600 0.5400 0.5500 55,545 -0.01(-1.79%)
May 27, 2019 0.5700 0.5700 0.5600 0.5600 116,638 +0.00(+0.00%)
May 24, 2019 0.5700 0.5800 0.5600 0.5600 148,353 -0.01(-1.75%)
May 23, 2019 0.5800 0.5800 0.5700 0.5700 27,969 -0.01(-1.72%)
May 22, 2019 0.5800 0.5800 0.5700 0.5800 77,876 +0.01(+1.75%)
May 21, 2019 0.6100 0.6100 0.5700 0.5700 252,940 -0.03(-5.00%)
May 17, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 16, 2019 0.6000 0.6300 0.6000 0.6000 178,150 +0.00(+0.00%)
May 15, 2019 0.5800 0.6100 0.5800 0.6000 314,878 +0.03(+5.26%)
May 14, 2019 0.5700 0.5800 0.5400 0.5700 332,794 +0.01(+1.79%)
May 13, 2019 0.6000 0.6000 0.5500 0.5600 420,625 -0.03(-5.08%)
May 10, 2019 0.6500 0.6500 0.5900 0.5900 346,348 -0.07(-10.61%)
May 09, 2019 0.6900 0.6900 0.6500 0.6600 299,122 -0.05(-7.04%)
May 08, 2019 0.7000 0.7200 0.7000 0.7100 121,867 +0.01(+1.43%)
May 07, 2019 0.7400 0.7400 0.6900 0.7000 93,022 -0.03(-4.11%)
May 06, 2019 0.7600 0.7700 0.7300 0.7300 210,796 -0.01(-1.35%)
May 03, 2019 0.7100 0.7400 0.7100 0.7400 149,216 +0.03(+4.23%)
May 02, 2019 0.6700 0.7200 0.6700 0.7100 186,984 +0.04(+5.97%)
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.