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

Mcig Inc (OP: MCIG )

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 (%)
May 31, 2018 0.2365 0.2499 0.2335 0.2438 2,545,794 +0.01(+3.74%)
May 30, 2018 0.2373 0.2374 0.2300 0.2350 348,242 +0.00(+0.00%)
May 29, 2018 0.2370 0.2374 0.2300 0.2350 565,180 -0.00(-0.72%)
May 25, 2018 0.2367 0.2367 0.2367 0 +0.00(+0.72%)
May 24, 2018 0.2315 0.2375 0.2300 0.2350 893,383 +0.01(+2.21%)
May 23, 2018 0.2315 0.2340 0.2230 0.2299 455,384 -0.00(-0.03%)
May 22, 2018 0.2320 0.2340 0.2240 0.2300 1,037,493 +0.00(+1.37%)
May 21, 2018 0.2300 0.2300 0.2200 0.2269 902,159 -0.00(-1.35%)
May 18, 2018 0.2185 0.2340 0.2185 0.2300 609,519 +0.01(+2.22%)
May 17, 2018 0.2245 0.2390 0.2175 0.2250 1,274,476 -0.00(-1.75%)
May 16, 2018 0.2322 0.2380 0.2261 0.2290 1,042,845 -0.00(-0.43%)
May 15, 2018 0.2280 0.2350 0.2250 0.2300 821,435 +0.00(+1.72%)
May 14, 2018 0.2270 0.2350 0.2261 0.2261 1,943,821 -0.00(-0.31%)
May 11, 2018 0.2280 0.2300 0.2200 0.2268 1,128,288 +0.00(+1.36%)
May 10, 2018 0.2245 0.2290 0.2125 0.2238 798,784 +0.01(+2.83%)
May 09, 2018 0.2140 0.2300 0.2110 0.2176 386,384 +0.00(+1.68%)
May 08, 2018 0.2300 0.2300 0.2140 0.2140 880,588 -0.01(-6.47%)
May 07, 2018 0.2200 0.2300 0.2140 0.2288 387,616 +0.01(+3.39%)
May 04, 2018 0.2203 0.2300 0.2110 0.2213 1,192,737 -0.00(-0.32%)
May 03, 2018 0.2340 0.2350 0.2150 0.2220 1,090,353 -0.01(-3.48%)
May 02, 2018 0.2235 0.2300 0.2162 0.2300 704,747 +0.01(+2.24%)
May 01, 2018 0.2300 0.2340 0.2160 0.2250 776,295 -0.00(-1.00%)
Apr 30, 2018 0.2160 0.2360 0.2150 0.2273 1,766,628 +0.01(+5.09%)
Apr 27, 2018 0.2180 0.2200 0.2110 0.2162 668,538 -0.01(-2.59%)
Apr 26, 2018 0.2129 0.2250 0.2110 0.2220 542,582 +0.01(+4.74%)
Apr 25, 2018 0.2260 0.2260 0.2100 0.2119 545,403 +0.00(+0.45%)
Apr 24, 2018 0.2382 0.2392 0.2106 0.2110 955,522 -0.03(-11.53%)
Apr 23, 2018 0.2420 0.2420 0.2300 0.2385 725,187 -0.00(-0.58%)
Apr 20, 2018 0.2300 0.2440 0.2200 0.2399 871,123 +0.01(+4.30%)
Apr 19, 2018 0.2160 0.2300 0.2050 0.2300 1,595,972 +0.01(+5.50%)
Apr 18, 2018 0.2260 0.2270 0.2160 0.2180 1,821,804 -0.01(-4.80%)
Apr 17, 2018 0.2434 0.2490 0.2201 0.2290 1,954,681 -0.01(-6.15%)
Apr 16, 2018 0.2440 0.2600 0.2370 0.2440 1,826,273 +0.00(+1.24%)
Apr 13, 2018 0.2350 0.2430 0.2300 0.2410 2,087,553 +0.01(+3.66%)
Apr 12, 2018 0.2225 0.2350 0.2200 0.2325 984,990 +0.01(+5.68%)
Apr 11, 2018 0.2150 0.2240 0.2100 0.2200 649,540 +0.01(+3.29%)
Apr 10, 2018 0.1893 0.2150 0.1810 0.2130 907,513 +0.01(+4.93%)
Apr 09, 2018 0.1830 0.2133 0.1770 0.2030 1,444,686 +0.01(+7.41%)
Apr 06, 2018 0.1830 0.1890 0.1750 0.1890 882,550 +0.00(+2.16%)
Apr 05, 2018 0.1840 0.1900 0.1810 0.1850 416,630 -0.00(-1.07%)
Apr 04, 2018 0.1845 0.1900 0.1810 0.1870 729,234 +0.01(+2.75%)
Apr 03, 2018 0.1900 0.2050 0.1810 0.1820 832,148 -0.01(-6.88%)
Apr 02, 2018 0.2020 0.2050 0.1951 0.1955 904,067 -0.01(-3.24%)
Mar 29, 2018 0.2020 0.2020 0.2020 0 -0.00(-0.15%)
Mar 28, 2018 0.2000 0.2100 0.2000 0.2023 924,855 +0.00(+0.15%)
Mar 27, 2018 0.2000 0.2095 0.2000 0.2020 658,647 -0.00(-2.41%)
Mar 26, 2018 0.2100 0.2200 0.2025 0.2070 819,438 -0.00(-1.44%)
Mar 23, 2018 0.2030 0.2200 0.2020 0.2100 800,873 -0.00(-1.78%)
Mar 22, 2018 0.2100 0.2250 0.2000 0.2138 1,466,095 +0.00(+1.81%)
Mar 21, 2018 0.2100 0.2250 0.2050 0.2100 494,376 -0.00(-1.87%)
Mar 20, 2018 0.2182 0.2250 0.2100 0.2140 625,528 -0.00(-0.97%)
Mar 19, 2018 0.2253 0.2295 0.2100 0.2161 548,632 -0.01(-6.04%)
Mar 16, 2018 0.2250 0.2300 0.2210 0.2300 392,976 +0.01(+2.22%)
Mar 15, 2018 0.2270 0.2300 0.2200 0.2250 507,342 -0.01(-2.17%)
Mar 14, 2018 0.2336 0.2385 0.2230 0.2300 322,460 -0.00(-0.86%)
Mar 13, 2018 0.2250 0.2445 0.2250 0.2320 582,741 +0.00(+0.87%)
Mar 12, 2018 0.2425 0.2425 0.2250 0.2300 626,738 -0.01(-3.16%)
Mar 09, 2018 0.2330 0.2400 0.2235 0.2375 503,834 +0.00(+0.64%)
Mar 08, 2018 0.2372 0.2400 0.2300 0.2360 705,352 +0.00(+0.21%)
Mar 07, 2018 0.2290 0.2450 0.2200 0.2355 1,676,317 +0.01(+3.74%)
Mar 06, 2018 0.2225 0.2297 0.2150 0.2270 1,287,577 +0.01(+5.58%)
Mar 05, 2018 0.2050 0.2190 0.1950 0.2150 894,509 +0.01(+4.88%)
Mar 02, 2018 0.2100 0.2100 0.1955 0.2050 448,888 +0.00(+0.99%)
Mar 01, 2018 0.2020 0.2100 0.1930 0.2030 928,103 -0.00(-1.02%)
Feb 28, 2018 0.2068 0.2139 0.1950 0.2051 634,947 -0.00(-0.92%)
Feb 27, 2018 0.2000 0.2110 0.1925 0.2070 1,348,655 +0.01(+7.14%)
Feb 26, 2018 0.2200 0.2200 0.1925 0.1932 3,312,375 -0.02(-9.04%)
Feb 23, 2018 0.2135 0.2300 0.2100 0.2124 1,128,275 +0.00(+1.05%)
Feb 22, 2018 0.2100 0.2102 1,722,131 -0.01(-2.69%)
Feb 21, 2018 0.2250 0.2350 0.2150 0.2160 1,513,743 -0.01(-5.98%)
Feb 20, 2018 0.2435 0.2550 0.2250 0.2298 1,759,877 -0.02(-6.98%)
Feb 16, 2018 0.2470 0.2470 0.2470 0 +0.00(+0.86%)
Feb 15, 2018 0.2460 0.2650 0.2420 0.2449 704,115 +0.00(+0.68%)
Feb 14, 2018 0.2475 0.2301 0.2432 858,786 +0.01(+5.71%)
Feb 13, 2018 0.2285 0.2400 0.2200 0.2301 644,752 +0.00(+1.14%)
Feb 12, 2018 0.2220 0.2380 0.2217 0.2275 710,396 +0.01(+2.66%)
Feb 09, 2018 0.2315 0.2380 0.2200 0.2216 943,620 -0.01(-3.02%)
Feb 08, 2018 0.2400 0.2450 0.2250 0.2285 654,654 -0.01(-3.99%)
Feb 07, 2018 0.2316 0.2490 0.2282 0.2380 1,057,794 +0.00(+1.28%)
Feb 06, 2018 0.2015 0.2369 0.2000 0.2350 2,897,615 +0.02(+11.77%)
Feb 05, 2018 0.2260 0.2280 0.2100 0.2102 2,616,933 -0.02(-8.19%)
Feb 02, 2018 0.2365 0.2495 0.2070 0.2290 3,666,492 -0.01(-3.39%)
Feb 01, 2018 0.2740 0.2800 0.2220 0.2370 3,681,369 -0.04(-13.81%)
Jan 31, 2018 0.2774 0.2850 0.2650 0.2750 1,673,976 -0.01(-3.47%)
Jan 30, 2018 0.2865 0.2865 0.2630 0.2849 3,428,660 -0.00(-1.66%)
Jan 29, 2018 0.2930 0.3090 0.2897 0.2897 1,845,985 -0.00(-0.10%)
Jan 26, 2018 0.2790 0.3000 0.2790 0.2900 2,656,497 +0.00(+0.00%)
Jan 25, 2018 0.2799 0.2990 0.2750 0.2900 2,485,670 +0.00(+0.00%)
Jan 24, 2018 0.2970 0.3200 0.2850 0.2900 5,471,978 -0.00(-1.51%)
Jan 23, 2018 0.2900 0.3000 0.2780 0.2944 3,286,629 +0.00(+1.53%)
Jan 22, 2018 0.2732 0.2900 0.2732 0.2900 1,237,437 +0.01(+4.52%)
Jan 19, 2018 0.2949 0.3000 0.2750 0.2775 995,424 -0.01(-4.78%)
Jan 18, 2018 0.3049 0.3100 0.2850 0.2914 1,542,522 -0.00(-1.54%)
Jan 17, 2018 0.2820 0.3100 0.2810 0.2959 2,470,571 +0.02(+5.70%)
Jan 16, 2018 0.2700 0.2900 0.2594 0.2800 2,256,787 +0.02(+7.94%)
Jan 12, 2018 0.2594 0.2594 0.2594 0 -0.03(-9.90%)
Jan 11, 2018 0.3000 0.3000 0.2790 0.2879 2,386,312 -0.01(-4.03%)
Jan 10, 2018 0.3050 0.3200 0.2900 0.3000 1,760,434 +0.00(+0.00%)
Jan 09, 2018 0.3250 0.3299 0.2804 0.3000 2,766,075 -0.00(-1.12%)
Jan 08, 2018 0.3449 0.3450 0.2720 0.3034 7,964,467 +0.01(+3.90%)
Jan 05, 2018 0.2215 0.2950 0.2140 0.2920 10,219,829 +0.05(+20.84%)
Jan 04, 2018 0.3320 0.3350 0.2213 0.2416 19,374,188 -0.09(-28.08%)
Jan 03, 2018 0.4000 0.4000 0.3000 0.3360 13,461,759 -0.05(-13.74%)
Jan 02, 2018 0.4000 0.4200 0.3750 0.3895 9,294,986 -0.00(-0.64%)
Dec 29, 2017 0.3920 0.3920 0.3920 0 +0.02(+6.23%)
Dec 28, 2017 0.3300 0.3770 0.3260 0.3690 9,954,606 +0.04(+13.54%)
Dec 27, 2017 0.3399 0.3400 0.2915 0.3250 8,300,318 +0.01(+1.56%)
Dec 26, 2017 0.2450 0.3250 0.2400 0.3200 9,901,207 +0.08(+33.56%)
Dec 22, 2017 0.2325 0.2410 0.2260 0.2396 2,356,005 +0.01(+6.49%)
Dec 21, 2017 0.2263 0.2400 0.2200 0.2250 3,140,071 +0.00(+1.35%)
Dec 20, 2017 0.2350 0.2375 0.2153 0.2220 1,084,415 -0.01(-5.49%)
Dec 19, 2017 0.2333 0.2375 0.2150 0.2349 1,734,124 +0.01(+5.29%)
Dec 18, 2017 0.2218 0.2480 0.2150 0.2231 2,523,871 -0.00(-0.84%)
Dec 15, 2017 0.2301 0.2350 0.2180 0.2250 1,755,336 -0.01(-2.17%)
Dec 14, 2017 0.2442 0.2500 0.2251 0.2300 2,403,791 -0.01(-5.31%)
Dec 13, 2017 0.2199 0.2475 0.2180 0.2429 5,854,081 +0.02(+11.42%)
Dec 12, 2017 0.2199 0.2200 0.2100 0.2180 2,846,179 +0.00(+0.09%)
Dec 11, 2017 0.2140 0.2170 0.2050 0.2178 1,811,772 +0.00(+2.11%)
Dec 08, 2017 0.2199 0.2199 0.2011 0.2133 1,364,197 -0.00(-0.74%)
Dec 07, 2017 0.2100 0.2277 0.1920 0.2149 3,310,636 +0.01(+3.32%)
Dec 06, 2017 0.2120 0.2200 0.2000 0.2080 1,395,353 +0.00(+0.53%)
Dec 05, 2017 0.2095 0.2290 0.1950 0.2069 5,830,896 -0.00(-1.00%)
Dec 04, 2017 0.1832 0.2118 0.1810 0.2090 5,562,734 +0.03(+19.43%)
Dec 01, 2017 0.1709 0.1750 0.1671 0.1750 906,619 +0.00(+2.31%)
Nov 30, 2017 0.1765 0.1780 0.1670 0.1711 2,078,732 -0.00(-2.59%)
Nov 29, 2017 0.1777 0.1934 0.1700 0.1756 4,076,889 -0.00(-0.51%)
Nov 28, 2017 0.1800 0.1800 0.1650 0.1765 1,521,969 +0.00(+2.86%)
Nov 27, 2017 0.1700 0.1790 0.1630 0.1716 1,925,983 +0.00(+2.02%)
Nov 24, 2017 0.1710 0.1740 0.1650 0.1682 422,006 -0.01(-3.33%)
Nov 22, 2017 0.1700 0.1750 0.1630 0.1740 699,646 +0.00(+2.35%)
Nov 21, 2017 0.1790 0.1800 0.1700 0.1700 752,059 -0.01(-3.41%)
Nov 20, 2017 0.1730 0.1800 0.1660 0.1760 1,489,700 +0.00(+2.86%)
Nov 17, 2017 0.1725 0.1750 0.1665 0.1711 694,026 +0.00(+0.59%)
Nov 16, 2017 0.1774 0.1800 0.1681 0.1701 735,545 -0.01(-4.97%)
Nov 15, 2017 0.1690 0.1800 0.1690 0.1790 1,400,200 +0.01(+5.29%)
Nov 14, 2017 0.1580 0.1798 0.1580 0.1700 471,828 +0.00(+0.06%)
Nov 13, 2017 0.1715 0.1845 0.1616 0.1699 1,227,904 -0.00(-0.99%)
Nov 10, 2017 0.1750 0.1845 0.1650 0.1716 1,255,111 -0.00(-2.50%)
Nov 09, 2017 0.1555 0.1800 0.1527 0.1760 3,122,094 +0.02(+15.05%)
Nov 08, 2017 0.1380 0.1540 0.1330 0.1530 1,718,966 +0.02(+12.11%)
Nov 07, 2017 0.1300 0.1400 0.1290 0.1364 1,215,786 +0.01(+5.18%)
Nov 06, 2017 0.1379 0.1379 0.1250 0.1297 1,477,353 -0.01(-3.90%)
Nov 03, 2017 0.1359 0.1370 0.1300 0.1350 680,156 +0.00(+1.49%)
Nov 02, 2017 0.1366 0.1366 0.1270 0.1330 1,405,602 -0.00(-2.24%)
Nov 01, 2017 0.1350 0.1409 0.1310 0.1361 841,544 +0.00(+0.20%)
Oct 31, 2017 0.1404 0.1424 0.1300 0.1358 1,370,450 -0.00(-2.86%)
Oct 30, 2017 0.1330 0.1444 0.1310 0.1398 1,685,207 +0.00(+3.06%)
Oct 27, 2017 0.1422 0.1445 0.1330 0.1356 1,484,556 -0.01(-5.73%)
Oct 26, 2017 0.1420 0.1480 0.1400 0.1439 1,424,802 +0.00(+1.33%)
Oct 25, 2017 0.1540 0.1575 0.1300 0.1420 2,847,544 -0.01(-8.68%)
Oct 24, 2017 0.1650 0.1687 0.1550 0.1555 3,487,564 -0.01(-5.47%)
Oct 23, 2017 0.1696 0.1700 0.1633 0.1645 924,340 -0.00(-2.84%)
Oct 20, 2017 0.1678 0.1725 0.1640 0.1693 712,391 +0.00(+1.07%)
Oct 19, 2017 0.1651 0.1730 0.1640 0.1675 1,035,748 +0.00(+1.39%)
Oct 18, 2017 0.1645 0.1685 0.1645 0.1652 525,405 +0.00(+0.12%)
Oct 17, 2017 0.1651 0.1700 0.1600 0.1650 1,267,099 -0.00(-2.48%)
Oct 16, 2017 0.1701 0.1730 0.1611 0.1692 1,225,812 -0.00(-2.13%)
Oct 13, 2017 0.1750 0.1800 0.1675 0.1729 1,144,328 +0.00(+1.70%)
Oct 12, 2017 0.1673 0.1750 0.1630 0.1700 1,606,803 +0.00(+2.10%)
Oct 11, 2017 0.1750 0.1790 0.1630 0.1665 2,194,220 -0.00(-2.39%)
Oct 10, 2017 0.1725 0.1800 0.1660 0.1706 1,445,639 +0.00(+0.03%)
Oct 09, 2017 0.1898 0.1950 0.1640 0.1705 4,106,490 -0.02(-11.73%)
Oct 06, 2017 0.1915 0.1970 0.1881 0.1932 1,142,575 +0.00(+1.14%)
Oct 05, 2017 0.1860 0.1940 0.1800 0.1910 723,512 +0.00(+0.00%)
Oct 04, 2017 0.1915 0.1980 0.1840 0.1910 816,541 -0.01(-3.05%)
Oct 03, 2017 0.1950 0.2000 0.1900 0.1970 1,260,451 +0.01(+6.43%)
Oct 02, 2017 0.1775 0.1985 0.1770 0.1851 2,845,127 +0.01(+5.77%)
Sep 29, 2017 0.1670 0.1777 0.1650 0.1750 936,911 +0.01(+3.57%)
Sep 28, 2017 0.1620 0.1750 0.1601 0.1690 1,196,384 +0.01(+3.66%)
Sep 27, 2017 0.1616 0.1690 0.1600 0.1630 1,988,578 +0.00(+0.62%)
Sep 26, 2017 0.1689 0.1707 0.1613 0.1620 2,092,571 -0.01(-4.71%)
Sep 25, 2017 0.1783 0.1785 0.1684 0.1700 1,243,961 -0.01(-2.97%)
Sep 22, 2017 0.1810 0.1810 0.1703 0.1752 746,009 -0.01(-3.20%)
Sep 21, 2017 0.1740 0.1820 0.1725 0.1810 911,662 +0.01(+4.93%)
Sep 20, 2017 0.1755 0.1791 0.1722 0.1725 1,016,759 -0.00(-1.99%)
Sep 19, 2017 0.1782 0.1799 0.1710 0.1760 1,235,043 -0.00(-2.22%)
Sep 18, 2017 0.1700 0.1840 0.1700 0.1800 1,078,644 +0.01(+4.05%)
Sep 15, 2017 0.1691 0.1830 0.1691 0.1730 1,036,439 -0.00(-1.14%)
Sep 14, 2017 0.1700 0.1800 0.1671 0.1750 1,544,496 +0.00(+2.94%)
Sep 13, 2017 0.1690 0.1800 0.1690 0.1700 1,826,120 +0.00(+0.00%)
Sep 12, 2017 0.1763 0.1790 0.1670 0.1700 2,724,351 -0.01(-5.50%)
Sep 11, 2017 0.1781 0.1800 0.1700 0.1799 1,529,678 +0.00(+2.10%)
Sep 08, 2017 0.1883 0.1900 0.1757 0.1762 1,499,219 -0.01(-6.66%)
Sep 07, 2017 0.1923 0.1950 0.1866 0.1888 1,051,334 -0.00(-0.64%)
Sep 06, 2017 0.1928 0.2000 0.1897 0.1900 1,112,499 -0.00(-1.43%)
Sep 05, 2017 0.2001 0.2100 0.1925 0.1928 1,079,072 -0.01(-3.63%)
Sep 01, 2017 0.1998 0.2070 0.1925 0.2000 3,105,574 +0.00(+0.10%)
Aug 31, 2017 0.1968 0.2088 0.1900 0.1998 1,091,144 +0.01(+2.99%)
Aug 30, 2017 0.1970 0.2088 0.1900 0.1940 1,401,538 -0.01(-3.00%)
Aug 29, 2017 0.2075 0.2140 0.1940 0.2000 1,332,546 -0.01(-2.91%)
Aug 28, 2017 0.2175 0.2219 0.1990 0.2060 2,723,225 +0.01(+5.10%)
Aug 25, 2017 0.1937 0.2000 0.1900 0.1960 535,148 +0.00(+1.82%)
Aug 24, 2017 0.1935 0.1975 0.1880 0.1925 1,372,465 +0.00(+2.39%)
Aug 23, 2017 0.1978 0.2000 0.1860 0.1880 1,870,309 -0.01(-5.00%)
Aug 22, 2017 0.2010 0.2100 0.1958 0.1979 1,159,741 -0.01(-2.56%)
Aug 21, 2017 0.2120 0.2200 0.2030 0.2031 767,988 -0.01(-4.16%)
Aug 18, 2017 0.2105 0.2250 0.2100 0.2119 780,185 -0.01(-3.68%)
Aug 17, 2017 0.2200 0.2300 0.2105 0.2200 1,061,477 -0.00(-1.35%)
Aug 16, 2017 0.2166 0.2400 0.2105 0.2230 1,367,099 +0.00(+0.36%)
Aug 15, 2017 0.2333 0.2410 0.2110 0.2222 1,148,000 -0.00(-1.77%)
Aug 14, 2017 0.2407 0.2470 0.2230 0.2262 880,033 -0.02(-6.53%)
Aug 11, 2017 0.2397 0.2470 0.2345 0.2420 681,201 +0.01(+3.20%)
Aug 10, 2017 0.2310 0.2400 0.2222 0.2345 1,321,081 +0.01(+3.08%)
Aug 09, 2017 0.2384 0.2489 0.2270 0.2275 603,638 -0.01(-5.72%)
Aug 08, 2017 0.2354 0.2450 0.2310 0.2413 885,553 +0.00(+1.61%)
Aug 07, 2017 0.2530 0.2590 0.2320 0.2375 3,182,013 -0.02(-8.31%)
Aug 04, 2017 0.2637 0.2650 0.2510 0.2590 739,811 -0.00(-0.38%)
Aug 03, 2017 0.2600 0.2699 0.2550 0.2600 955,409 +0.00(+0.62%)
Aug 02, 2017 0.2655 0.2740 0.2510 0.2584 1,232,915 -0.00(-1.37%)
Aug 01, 2017 0.2811 0.2874 0.2510 0.2620 2,738,879 -0.02(-6.43%)
Jul 31, 2017 0.2740 0.2850 0.2730 0.2800 2,393,109 +0.01(+2.75%)
Jul 28, 2017 0.2686 0.2766 0.2675 0.2725 2,448,155 +0.01(+3.22%)
Jul 27, 2017 0.2562 0.2698 0.2562 0.2640 3,391,905 +0.01(+2.92%)
Jul 26, 2017 0.2425 0.2600 0.2425 0.2565 1,755,411 +0.01(+5.99%)
Jul 25, 2017 0.2300 0.2470 0.2230 0.2420 1,451,191 +0.01(+5.68%)
Jul 24, 2017 0.2275 0.2437 0.2220 0.2290 1,355,660 -0.00(-0.52%)
Jul 21, 2017 0.2465 0.2500 0.2300 0.2302 1,340,028 -0.02(-6.42%)
Jul 20, 2017 0.2500 0.2350 0.2460 1,729,378 -0.00(-0.89%)
Jul 19, 2017 0.2747 0.2749 0.2450 0.2482 3,648,493 -0.02(-9.08%)
Jul 18, 2017 0.2587 0.2779 0.2582 0.2730 3,912,799 +0.01(+5.61%)
Jul 17, 2017 0.2375 0.2600 0.2350 0.2585 4,780,173 +0.02(+9.95%)
Jul 14, 2017 0.2320 0.2400 0.2300 0.2351 1,643,153 +0.00(+0.99%)
Jul 13, 2017 0.2275 0.2350 0.2260 0.2328 2,834,179 +0.01(+4.39%)
Jul 12, 2017 0.1897 0.2250 0.1897 0.2230 4,289,689 +0.03(+14.85%)
Jul 11, 2017 0.1865 0.1980 0.1830 0.1942 1,645,766 +0.01(+6.10%)
Jul 10, 2017 0.1840 0.1900 0.1800 0.1830 664,630 +0.00(+0.07%)
Jul 07, 2017 0.1865 0.1880 0.1810 0.1829 483,683 -0.00(-1.37%)
Jul 06, 2017 0.1806 0.1888 0.1772 0.1854 1,108,384 +0.00(+0.77%)
Jul 05, 2017 0.1799 0.1840 0.1760 0.1840 614,353 +0.00(+0.00%)
Jul 03, 2017 0.1825 0.1850 0.1750 0.1840 331,803 +0.00(+1.66%)
Jun 30, 2017 0.1830 0.1850 0.1800 0.1810 438,053 -0.00(-1.09%)
Jun 29, 2017 0.1805 0.1830 0.1770 0.1830 453,478 +0.00(+1.67%)
Jun 28, 2017 0.1799 0.1811 0.1771 0.1800 585,159 -0.00(-0.61%)
Jun 27, 2017 0.1774 0.1840 0.1749 0.1811 994,822 +0.00(+2.26%)
Jun 26, 2017 0.1802 0.1990 0.1700 0.1771 543,785 -0.00(-1.61%)
Jun 23, 2017 0.1835 0.1880 0.1710 0.1800 660,971 +0.00(+0.00%)
Jun 22, 2017 0.1825 0.1844 0.1760 0.1800 835,575 -0.00(-0.06%)
Jun 21, 2017 0.1817 0.1900 0.1800 0.1801 1,195,351 -0.00(-2.39%)
Jun 20, 2017 0.1875 0.1900 0.1810 0.1845 663,451 -0.00(-0.27%)
Jun 19, 2017 0.1916 0.1930 0.1825 0.1850 872,337 -0.01(-2.74%)
Jun 16, 2017 0.1910 0.1990 0.1902 0.1902 806,408 -0.00(-0.67%)
Jun 15, 2017 0.1985 0.2000 0.1915 0.1915 755,411 -0.01(-4.25%)
Jun 14, 2017 0.1970 0.2039 0.1920 0.2000 368,352 +0.00(+1.52%)
Jun 13, 2017 0.2013 0.2088 0.1900 0.1970 764,070 -0.01(-2.70%)
Jun 12, 2017 0.2051 0.2100 0.1901 0.2025 970,855 -0.00(-1.26%)
Jun 09, 2017 0.2120 0.2150 0.1900 0.2051 1,055,325 +0.01(+2.52%)
Jun 08, 2017 0.1885 0.2179 0.1885 0.2000 1,495,926 +0.01(+6.38%)
Jun 07, 2017 0.1848 0.1950 0.1822 0.1880 731,078 +0.01(+2.73%)
Jun 06, 2017 0.1900 0.1950 0.1816 0.1830 965,194 -0.01(-6.15%)
Jun 05, 2017 0.2043 0.2190 0.1930 0.1950 1,753,196 -0.00(-1.52%)
Jun 02, 2017 0.1650 0.1980 0.1650 0.1980 2,565,363 +0.03(+20.00%)
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.