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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4381 +0.0193 (+4.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
May 29, 2020 0.8500 0.8700 0.8400 0.8498 518,100 +0.01(+1.69%)
May 28, 2020 0.7800 0.8500 0.7788 0.8357 410,554 +0.02(+3.03%)
May 27, 2020 0.7600 0.8200 0.7599 0.8111 303,079 +0.01(+1.39%)
May 26, 2020 0.7900 0.8060 0.7600 0.8000 462,096 +0.01(+1.90%)
May 22, 2020 0.8200 0.8200 0.7800 0.7851 231,900 -0.01(-1.25%)
May 21, 2020 0.8200 0.8200 0.7400 0.7950 559,664 -0.02(-1.95%)
May 20, 2020 0.8660 0.8700 0.8001 0.8108 645,806 -0.06(-6.37%)
May 19, 2020 0.8800 0.8975 0.8351 0.8660 811,588 -0.02(-1.93%)
May 18, 2020 0.9000 0.9000 0.8600 0.8830 1,088,149 +0.05(+5.48%)
May 15, 2020 0.7800 0.8400 0.7600 0.8371 854,200 +0.07(+8.93%)
May 14, 2020 0.7700 0.7799 0.7400 0.7685 514,966 -0.00(-0.19%)
May 13, 2020 0.8800 0.9000 0.7200 0.7700 2,127,396 -0.07(-8.33%)
May 12, 2020 0.7400 0.8500 0.7400 0.8400 2,412,868 +0.11(+15.07%)
May 11, 2020 0.6500 0.7300 0.6500 0.7300 2,651,612 +0.09(+13.50%)
May 08, 2020 0.6200 0.6449 0.6083 0.6432 790,300 +0.02(+3.74%)
May 07, 2020 0.5800 0.6200 0.5500 0.6200 669,303 +0.04(+6.95%)
May 06, 2020 0.5717 0.5820 0.5391 0.5797 361,535 +0.02(+3.19%)
May 05, 2020 0.5430 0.5625 0.5328 0.5618 417,579 +0.02(+3.46%)
May 04, 2020 0.5350 0.5430 0.5020 0.5430 348,192 +0.02(+4.10%)
May 01, 2020 0.5158 0.5370 0.5001 0.5216 158,200 +0.01(+1.22%)
Apr 30, 2020 0.5300 0.5400 0.5000 0.5153 162,033 +0.00(+0.02%)
Apr 29, 2020 0.5200 0.5300 0.5000 0.5152 240,422 -0.00(-0.60%)
Apr 28, 2020 0.5100 0.5375 0.4851 0.5183 523,394 +0.01(+1.19%)
Apr 27, 2020 0.5204 0.5300 0.4901 0.5122 353,050 -0.02(-2.90%)
Apr 24, 2020 0.5430 0.5430 0.5070 0.5275 280,800 -0.00(-0.47%)
Apr 23, 2020 0.5430 0.5549 0.5000 0.5300 403,243 -0.02(-2.75%)
Apr 22, 2020 0.5410 0.5500 0.5201 0.5450 235,274 +0.02(+4.65%)
Apr 21, 2020 0.5000 0.5298 0.5000 0.5208 235,021 -0.01(-2.01%)
Apr 20, 2020 0.5201 0.5499 0.5201 0.5315 243,170 -0.00(-0.84%)
Apr 17, 2020 0.5300 0.5500 0.5299 0.5360 140,800 -0.01(-1.74%)
Apr 16, 2020 0.5700 0.5798 0.5330 0.5455 204,860 -0.01(-2.33%)
Apr 15, 2020 0.5551 0.5699 0.5200 0.5585 275,508 -0.01(-1.15%)
Apr 14, 2020 0.5800 0.6100 0.5035 0.5650 944,004 -0.00(-0.70%)
Apr 13, 2020 0.5600 0.5788 0.5414 0.5690 576,297 +0.03(+4.87%)
Apr 09, 2020 0.5200 0.5600 0.4901 0.5426 452,900 +0.03(+4.83%)
Apr 08, 2020 0.5200 0.5500 0.4500 0.5176 772,918 +0.00(+0.41%)
Apr 07, 2020 0.5665 0.5722 0.5100 0.5155 169,166 -0.03(-6.27%)
Apr 06, 2020 0.5300 0.5773 0.5200 0.5500 269,190 +0.04(+8.89%)
Apr 03, 2020 0.5000 0.5299 0.4715 0.5051 165,200 +0.01(+1.02%)
Apr 02, 2020 0.5251 0.5479 0.5000 0.5000 141,166 -0.02(-4.74%)
Apr 01, 2020 0.5500 0.5500 0.4519 0.5249 286,309 +0.01(+2.36%)
Mar 31, 2020 0.4894 0.5600 0.4500 0.5128 191,329 +0.06(+13.96%)
Mar 30, 2020 0.5300 0.5300 0.4500 0.4500 666,221 -0.06(-12.14%)
Mar 27, 2020 0.5500 0.5500 0.4800 0.5122 536,100 -0.03(-5.76%)
Mar 26, 2020 0.6000 0.6179 0.5406 0.5435 361,524 -0.07(-11.57%)
Mar 25, 2020 0.6200 0.6360 0.5900 0.6146 226,569 +0.01(+1.29%)
Mar 24, 2020 0.6138 0.6400 0.6000 0.6068 642,245 +0.01(+1.13%)
Mar 23, 2020 0.5500 0.6138 0.5500 0.6000 463,745 +0.04(+8.11%)
Mar 20, 2020 0.5550 0.5700 0.5452 0.5550 258,200 +0.01(+1.83%)
Mar 19, 2020 0.5000 0.5700 0.5000 0.5450 201,018 +0.05(+9.00%)
Mar 18, 2020 0.6038 0.6038 0.5000 0.5000 291,205 -0.09(-14.59%)
Mar 17, 2020 0.4600 0.5865 0.4285 0.5854 471,126 +0.14(+30.58%)
Mar 16, 2020 0.3700 0.4890 0.3600 0.4483 368,682 +0.04(+9.34%)
Mar 13, 2020 0.4600 0.4695 0.4000 0.4100 273,200 -0.02(-5.60%)
Mar 12, 2020 0.4600 0.5000 0.4300 0.4343 250,668 -0.04(-8.20%)
Mar 11, 2020 0.5000 0.5120 0.4720 0.4731 337,120 -0.02(-3.25%)
Mar 10, 2020 0.4800 0.5000 0.4767 0.4890 194,332 +0.01(+1.20%)
Mar 09, 2020 0.5121 0.5121 0.4800 0.4832 196,305 -0.04(-7.08%)
Mar 06, 2020 0.5385 0.5598 0.5000 0.5200 144,300 -0.02(-3.24%)
Mar 05, 2020 0.5200 0.5380 0.5010 0.5374 186,935 +0.02(+3.97%)
Mar 04, 2020 0.5400 0.5550 0.5101 0.5169 90,796 -0.02(-2.95%)
Mar 03, 2020 0.5150 0.5652 0.5101 0.5326 217,643 +0.00(+0.85%)
Mar 02, 2020 0.5000 0.5400 0.5000 0.5281 314,026 +0.03(+5.62%)
Feb 28, 2020 0.5870 0.5968 0.4600 0.5000 837,900 -0.10(-16.23%)
Feb 27, 2020 0.6150 0.6150 0.5900 0.5969 262,161 -0.01(-1.13%)
Feb 26, 2020 0.6150 0.6150 0.5950 0.6037 220,084 -0.01(-1.03%)
Feb 25, 2020 0.6400 0.6400 0.6032 0.6100 134,219 -0.02(-2.97%)
Feb 24, 2020 0.6300 0.6400 0.6053 0.6287 403,887 -0.00(-0.21%)
Feb 21, 2020 0.6100 0.6500 0.6100 0.6300 522,400 +0.03(+5.00%)
Feb 20, 2020 0.6000 0.6000 0.5800 0.6000 178,430 +0.01(+1.59%)
Feb 19, 2020 0.5986 0.6000 0.5720 0.5906 384,546 +0.00(+0.15%)
Feb 18, 2020 0.5200 0.5905 0.5200 0.5897 735,937 +0.08(+16.75%)
Feb 14, 2020 0.5100 0.5189 0.5000 0.5051 99,900 -0.00(-0.55%)
Feb 13, 2020 0.5100 0.5198 0.5000 0.5079 221,150 -0.01(-1.09%)
Feb 12, 2020 0.5385 0.5385 0.5013 0.5135 91,424 -0.01(-1.25%)
Feb 11, 2020 0.5465 0.5499 0.5200 0.5200 139,972 -0.03(-4.85%)
Feb 10, 2020 0.5409 0.5465 0.5300 0.5465 202,128 +0.01(+1.04%)
Feb 07, 2020 0.5452 0.5538 0.5400 0.5409 86,900 -0.00(-0.79%)
Feb 06, 2020 0.5375 0.5680 0.5375 0.5452 87,062 +0.01(+1.28%)
Feb 05, 2020 0.5084 0.5450 0.5000 0.5383 178,734 +0.01(+1.97%)
Feb 04, 2020 0.5470 0.5470 0.5101 0.5279 213,925 -0.02(-3.12%)
Feb 03, 2020 0.5558 0.5700 0.5311 0.5449 138,903 -0.01(-1.96%)
Jan 31, 2020 0.5600 0.5650 0.5500 0.5558 83,600 -0.00(-0.54%)
Jan 30, 2020 0.5400 0.5699 0.5400 0.5588 156,188 +0.02(+3.48%)
Jan 29, 2020 0.5300 0.5500 0.5200 0.5400 103,323 +0.01(+1.09%)
Jan 28, 2020 0.5339 0.5539 0.5300 0.5342 143,605 -0.01(-2.25%)
Jan 27, 2020 0.5750 0.5750 0.5200 0.5465 175,098 -0.01(-2.41%)
Jan 24, 2020 0.5500 0.5697 0.5391 0.5600 230,300 +0.02(+3.76%)
Jan 23, 2020 0.5266 0.5500 0.5200 0.5397 234,376 +0.01(+2.49%)
Jan 22, 2020 0.5200 0.5399 0.5200 0.5266 233,649 -0.01(-2.48%)
Jan 21, 2020 0.5500 0.5800 0.5200 0.5400 432,382 -0.00(-0.57%)
Jan 17, 2020 0.5584 0.5800 0.5424 0.5431 279,100 -0.02(-3.02%)
Jan 16, 2020 0.5600 0.5824 0.5510 0.5600 251,394 -0.02(-3.45%)
Jan 15, 2020 0.6050 0.6050 0.5500 0.5800 315,161 -0.02(-3.07%)
Jan 14, 2020 0.6000 0.6000 0.5800 0.5984 169,425 -0.00(-0.05%)
Jan 13, 2020 0.6082 0.6100 0.5850 0.5987 182,815 -0.01(-1.02%)
Jan 10, 2020 0.5963 0.6132 0.5963 0.6049 237,000 +0.01(+1.29%)
Jan 09, 2020 0.6080 0.6134 0.5950 0.5972 226,878 -0.01(-1.63%)
Jan 08, 2020 0.6165 0.6300 0.6050 0.6071 328,392 -0.01(-2.16%)
Jan 07, 2020 0.6200 0.6300 0.6164 0.6205 263,875 +0.00(+0.08%)
Jan 06, 2020 0.6600 0.6600 0.6200 0.6200 506,239 -0.02(-3.56%)
Jan 03, 2020 0.6100 0.6500 0.6100 0.6429 413,900 +0.03(+4.42%)
Jan 02, 2020 0.6100 0.6200 0.5999 0.6157 306,907 +0.00(+0.07%)
Dec 31, 2019 0.6400 0.6400 0.6100 0.6153 259,900 -0.01(-0.89%)
Dec 30, 2019 0.6400 0.6500 0.6150 0.6208 574,954 +0.00(+0.13%)
Dec 27, 2019 0.6300 0.6320 0.6080 0.6200 154,300 +0.00(+0.00%)
Dec 26, 2019 0.6100 0.6350 0.6100 0.6200 257,813 -0.01(-1.59%)
Dec 24, 2019 0.6000 0.6300 0.5975 0.6300 388,900 +0.03(+5.44%)
Dec 23, 2019 0.6000 0.6100 0.5901 0.5975 573,440 -0.00(-0.42%)
Dec 20, 2019 0.6000 0.6150 0.5909 0.6000 193,800 -0.00(-0.02%)
Dec 19, 2019 0.6400 0.6400 0.6000 0.6001 206,550 -0.00(-0.03%)
Dec 18, 2019 0.5900 0.6200 0.5890 0.6003 788,714 -0.01(-1.19%)
Dec 17, 2019 0.6400 0.6400 0.5900 0.6075 459,770 -0.02(-3.54%)
Dec 16, 2019 0.7600 0.7600 0.5800 0.6298 1,490,120 -0.15(-18.74%)
Dec 13, 2019 0.7700 0.7988 0.7600 0.7750 158,100 +0.00(+0.49%)
Dec 12, 2019 0.8300 0.8396 0.7650 0.7712 120,153 -0.03(-3.96%)
Dec 11, 2019 0.7500 0.8030 0.7500 0.8030 150,396 +0.01(+1.17%)
Dec 10, 2019 0.8220 0.8397 0.7936 0.7937 24,302 -0.03(-4.17%)
Dec 09, 2019 0.8350 0.8407 0.8100 0.8282 97,774 -0.01(-0.78%)
Dec 06, 2019 0.8500 0.8502 0.8100 0.8347 172,900 -0.02(-1.80%)
Dec 05, 2019 0.8500 0.8500 0.8300 0.8500 83,864 +0.00(+0.00%)
Dec 04, 2019 0.8500 0.8500 0.8300 0.8500 78,822 +0.01(+1.18%)
Dec 03, 2019 0.8300 0.8500 0.8242 0.8401 271,222 +0.01(+1.22%)
Dec 02, 2019 0.8300 0.8300 0.8200 0.8300 153,237 +0.01(+1.39%)
Nov 29, 2019 0.7900 0.8250 0.7900 0.8186 90,900 +0.02(+2.98%)
Nov 27, 2019 0.7925 0.8000 0.7725 0.7949 51,400 -0.01(-0.70%)
Nov 26, 2019 0.8000 0.8090 0.7600 0.8005 253,096 +0.03(+4.48%)
Nov 25, 2019 0.7400 0.7721 0.7400 0.7662 76,409 +0.02(+2.76%)
Nov 22, 2019 0.7500 0.7600 0.7400 0.7456 99,800 -0.00(-0.59%)
Nov 21, 2019 0.7520 0.7699 0.7500 0.7500 67,211 -0.00(-0.13%)
Nov 20, 2019 0.7600 0.7700 0.7490 0.7510 73,869 -0.02(-2.40%)
Nov 19, 2019 0.7610 0.7875 0.7500 0.7695 219,165 +0.00(+0.27%)
Nov 18, 2019 0.7800 0.7899 0.7501 0.7674 79,011 -0.01(-1.32%)
Nov 15, 2019 0.7600 0.7900 0.7600 0.7777 79,700 -0.00(-0.23%)
Nov 14, 2019 0.7689 0.7800 0.7651 0.7795 75,677 +0.01(+1.23%)
Nov 13, 2019 0.7800 0.7809 0.7626 0.7700 111,036 -0.01(-0.75%)
Nov 12, 2019 0.7810 0.7904 0.7501 0.7758 130,888 -0.02(-2.05%)
Nov 11, 2019 0.7877 0.7920 0.7800 0.7920 63,467 -0.00(-0.61%)
Nov 08, 2019 0.8200 0.8200 0.7800 0.7969 184,700 +0.03(+3.48%)
Nov 07, 2019 0.8203 0.8250 0.7700 0.7701 160,484 -0.05(-6.31%)
Nov 06, 2019 0.7760 0.8279 0.7760 0.8220 368,811 +0.04(+5.66%)
Nov 05, 2019 0.7750 0.7811 0.7666 0.7780 110,099 -0.00(-0.60%)
Nov 04, 2019 0.8198 0.8198 0.7721 0.7827 106,643 -0.05(-5.48%)
Nov 01, 2019 0.7998 0.8299 0.7750 0.8281 196,900 +0.02(+2.87%)
Oct 31, 2019 0.7700 0.8300 0.7700 0.8050 251,306 +0.04(+5.57%)
Oct 30, 2019 0.7800 0.7849 0.7560 0.7625 58,509 -0.01(-0.78%)
Oct 29, 2019 0.7510 0.7739 0.7491 0.7685 142,662 +0.00(+0.35%)
Oct 28, 2019 0.7474 0.7681 0.7403 0.7658 58,223 +0.00(+0.55%)
Oct 25, 2019 0.7455 0.7799 0.7455 0.7616 97,000 +0.02(+2.16%)
Oct 24, 2019 0.7500 0.7500 0.7350 0.7455 85,757 -0.01(-1.21%)
Oct 23, 2019 0.7400 0.7650 0.7330 0.7546 40,518 +0.01(+1.26%)
Oct 22, 2019 0.7500 0.7580 0.7410 0.7452 46,710 -0.01(-1.79%)
Oct 21, 2019 0.7710 0.7850 0.7242 0.7588 186,470 -0.02(-2.05%)
Oct 18, 2019 0.7850 0.7895 0.7700 0.7747 100,000 -0.01(-1.20%)
Oct 17, 2019 0.7667 0.7931 0.7600 0.7841 161,435 +0.01(+1.04%)
Oct 16, 2019 0.7800 0.7999 0.7601 0.7760 125,461 -0.00(-0.53%)
Oct 15, 2019 0.7900 0.7905 0.7721 0.7801 170,503 -0.01(-1.32%)
Oct 14, 2019 0.8000 0.8000 0.7900 0.7905 32,308 -0.01(-0.88%)
Oct 11, 2019 0.8282 0.8282 0.7950 0.7975 157,200 -0.02(-1.99%)
Oct 10, 2019 0.8000 0.8281 0.7900 0.8137 200,397 +0.01(+1.71%)
Oct 09, 2019 0.8269 0.8282 0.8000 0.8000 86,461 -0.02(-2.49%)
Oct 08, 2019 0.8000 0.8269 0.7926 0.8204 223,643 +0.02(+2.87%)
Oct 07, 2019 0.7700 0.8000 0.7700 0.7975 192,256 +0.01(+1.04%)
Oct 04, 2019 0.8100 0.8100 0.7741 0.7893 51,700 +0.01(+1.44%)
Oct 03, 2019 0.7946 0.8126 0.7700 0.7781 136,966 -0.03(-3.34%)
Oct 02, 2019 0.8250 0.8254 0.7851 0.8050 67,415 -0.01(-1.21%)
Oct 01, 2019 0.7904 0.8399 0.7800 0.8149 74,801 +0.02(+3.05%)
Sep 30, 2019 0.8043 0.8069 0.7581 0.7908 259,949 -0.05(-6.15%)
Sep 27, 2019 0.8688 0.8800 0.8300 0.8426 207,700 -0.02(-2.02%)
Sep 26, 2019 0.8120 0.8661 0.7900 0.8600 448,362 +0.06(+7.50%)
Sep 25, 2019 0.8300 0.8598 0.7927 0.8000 203,770 -0.04(-4.76%)
Sep 24, 2019 0.8500 0.8525 0.8068 0.8400 136,775 -0.02(-1.77%)
Sep 23, 2019 0.8300 0.8700 0.8100 0.8551 433,876 +0.05(+6.55%)
Sep 20, 2019 0.7800 0.8100 0.7710 0.8025 139,100 +0.02(+2.10%)
Sep 19, 2019 0.8070 0.8094 0.7800 0.7860 52,022 -0.02(-2.02%)
Sep 18, 2019 0.8000 0.8499 0.7950 0.8022 105,277 -0.00(-0.27%)
Sep 17, 2019 0.8100 0.8110 0.7928 0.8044 83,639 -0.01(-0.81%)
Sep 16, 2019 0.7700 0.8174 0.7662 0.8110 82,318 +0.05(+5.92%)
Sep 13, 2019 0.8000 0.8000 0.7560 0.7657 183,900 -0.02(-2.78%)
Sep 12, 2019 0.7900 0.8111 0.7800 0.7876 97,471 +0.00(+0.08%)
Sep 11, 2019 0.8000 0.8000 0.7800 0.7870 98,014 -0.01(-1.25%)
Sep 10, 2019 0.7900 0.8049 0.7651 0.7970 105,271 +0.01(+0.89%)
Sep 09, 2019 0.8298 0.8298 0.7651 0.7900 275,961 -0.03(-3.36%)
Sep 06, 2019 0.8164 0.8477 0.8022 0.8175 103,000 -0.00(-0.32%)
Sep 05, 2019 0.8750 0.8750 0.8000 0.8201 192,860 -0.07(-7.85%)
Sep 04, 2019 0.8700 0.8999 0.8000 0.8900 212,188 +0.04(+5.18%)
Sep 03, 2019 0.7900 0.8700 0.7900 0.8462 327,751 +0.05(+6.04%)
Aug 30, 2019 0.8000 0.8114 0.7601 0.7980 145,600 -0.00(-0.25%)
Aug 29, 2019 0.8000 0.8500 0.7610 0.8000 270,221 -0.01(-1.23%)
Aug 28, 2019 0.8500 0.8500 0.8000 0.8100 191,325 -0.03(-3.58%)
Aug 27, 2019 0.8479 0.8598 0.8222 0.8401 207,627 -0.02(-2.25%)
Aug 26, 2019 0.8800 0.8800 0.8420 0.8594 102,036 -0.01(-1.22%)
Aug 23, 2019 0.8657 0.8775 0.8250 0.8700 251,900 +0.03(+3.56%)
Aug 22, 2019 0.8500 0.8514 0.8280 0.8401 150,281 -0.01(-1.02%)
Aug 21, 2019 0.8509 0.8509 0.8232 0.8488 140,598 -0.01(-1.01%)
Aug 20, 2019 0.8700 0.8700 0.8342 0.8575 157,801 +0.00(+0.30%)
Aug 19, 2019 0.8400 0.8700 0.8213 0.8549 383,241 +0.02(+2.51%)
Aug 16, 2019 0.8000 0.8399 0.7600 0.8340 422,700 +0.03(+4.25%)
Aug 15, 2019 0.8800 0.8940 0.8000 0.8000 498,017 -0.08(-9.09%)
Aug 14, 2019 0.9500 0.9500 0.8758 0.8800 217,923 -0.01(-1.19%)
Aug 13, 2019 0.9100 0.9450 0.8200 0.8906 501,926 -0.05(-5.26%)
Aug 12, 2019 1.000 1.000 0.9100 0.9400 516,474 -0.04(-4.08%)
Aug 09, 2019 1.000 1.030 0.9055 0.9800 727,500 -0.03(-2.97%)
Aug 08, 2019 1.050 1.070 1.000 1.010 458,481 -0.10(-9.01%)
Aug 07, 2019 1.080 1.130 1.061 1.110 565,320 +0.08(+7.77%)
Aug 06, 2019 1.060 1.070 0.9901 1.030 163,716 +0.01(+0.50%)
Aug 05, 2019 0.9100 1.090 0.9000 1.025 516,515 +0.11(+12.63%)
Aug 02, 2019 0.9100 0.9508 0.8800 0.9100 197,200 +0.02(+1.68%)
Aug 01, 2019 0.9001 0.9164 0.8600 0.8950 535,344 -0.02(-2.40%)
Jul 31, 2019 0.9300 0.9447 0.9071 0.9170 268,050 -0.02(-1.66%)
Jul 30, 2019 0.9600 0.9751 0.9150 0.9325 256,146 -0.03(-2.86%)
Jul 29, 2019 0.9900 0.9900 0.9386 0.9600 210,252 +0.00(+0.38%)
Jul 26, 2019 1.000 1.010 0.9500 0.9564 145,900 -0.05(-4.77%)
Jul 25, 2019 0.9802 1.010 0.9800 1.004 77,537 +0.02(+1.84%)
Jul 24, 2019 1.010 1.010 0.9800 0.9862 131,587 -0.01(-1.38%)
Jul 23, 2019 1.030 1.060 1.000 1.000 137,676 -0.01(-0.99%)
Jul 22, 2019 1.030 1.039 0.9901 1.010 219,128 +0.02(+2.02%)
Jul 19, 2019 1.000 1.030 0.9250 0.9900 348,400 -0.02(-1.98%)
Jul 18, 2019 1.040 1.059 0.9607 1.010 711,746 -0.04(-3.81%)
Jul 17, 2019 1.080 1.090 1.030 1.050 269,219 -0.02(-1.87%)
Jul 16, 2019 1.040 1.080 1.030 1.070 160,638 +0.03(+2.88%)
Jul 15, 2019 1.050 1.070 1.016 1.040 164,280 -0.02(-1.89%)
Jul 12, 2019 1.060 1.070 1.020 1.060 226,800 +0.01(+0.95%)
Jul 11, 2019 1.040 1.090 1.020 1.050 289,765 +0.03(+2.94%)
Jul 10, 2019 1.200 1.200 0.9550 1.020 757,517 -0.12(-10.53%)
Jul 09, 2019 1.170 1.190 1.133 1.140 462,238 -0.04(-3.39%)
Jul 08, 2019 1.140 1.190 1.050 1.180 603,520 +0.06(+5.36%)
Jul 05, 2019 1.100 1.180 1.080 1.120 702,200 +0.04(+3.70%)
Jul 03, 2019 1.020 1.150 0.9700 1.080 480,900 +0.09(+9.09%)
Jul 02, 2019 0.9200 1.000 0.8900 0.9900 804,404 +0.09(+10.00%)
Jul 01, 2019 0.9000 0.9300 0.8753 0.9000 304,301 +0.04(+4.91%)
Jun 28, 2019 0.8400 0.8586 0.8180 0.8579 169,800 +0.03(+3.36%)
Jun 27, 2019 0.8300 0.8300 0.8100 0.8300 78,825 -0.01(-0.60%)
Jun 26, 2019 0.8180 0.8415 0.8100 0.8350 154,903 +0.02(+1.83%)
Jun 25, 2019 0.8500 0.8641 0.8100 0.8200 272,619 -0.00(-0.32%)
Jun 24, 2019 0.8300 0.8300 0.7800 0.8226 630,724 +0.09(+11.95%)
Jun 21, 2019 0.7600 0.7800 0.7201 0.7348 259,700 -0.01(-0.84%)
Jun 20, 2019 0.7400 0.7452 0.7110 0.7410 264,313 +0.06(+8.16%)
Jun 19, 2019 0.6880 0.6917 0.6800 0.6851 58,270 +0.00(+0.60%)
Jun 18, 2019 0.6900 0.7149 0.6752 0.6810 80,535 -0.01(-1.83%)
Jun 17, 2019 0.6910 0.7100 0.6908 0.6937 35,309 -0.00(-0.44%)
Jun 14, 2019 0.7200 0.7201 0.6908 0.6968 101,300 -0.01(-1.50%)
Jun 13, 2019 0.7180 0.7180 0.6951 0.7074 137,830 -0.01(-0.70%)
Jun 12, 2019 0.7020 0.7124 0.7020 0.7124 60,074 +0.01(+1.48%)
Jun 11, 2019 0.6820 0.7020 0.6800 0.7020 129,913 -0.00(-0.06%)
Jun 10, 2019 0.7230 0.7230 0.6650 0.7024 160,958 -0.02(-2.44%)
Jun 07, 2019 0.7100 0.7200 0.6650 0.7200 108,900 +0.05(+6.82%)
Jun 06, 2019 0.7090 0.7090 0.6560 0.6740 77,398 -0.01(-0.88%)
Jun 05, 2019 0.7090 0.7090 0.6751 0.6800 117,583 -0.01(-1.78%)
Jun 04, 2019 0.7090 0.7090 0.6701 0.6923 41,725 +0.00(+0.12%)
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.