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

Eca Marcellus Trust I (OP: ECTM )

0.5394 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 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 31, 2024 0.5000 0.5048 0.4901 0.5043 23,925 +0.01(+2.71%)
May 30, 2024 0.4836 0.5000 0.4801 0.4910 43,698 +0.00(+0.20%)
May 29, 2024 0.4935 0.4935 0.4900 0.4900 8,733 +0.00(+0.60%)
May 28, 2024 0.5000 0.5000 0.4870 0.4871 31,970 -0.01(-1.89%)
May 24, 2024 0.4900 0.5000 0.4900 0.4965 15,573 +0.01(+2.29%)
May 23, 2024 0.4600 0.5046 0.4600 0.4854 3,457 -0.00(-0.94%)
May 22, 2024 0.4990 0.5050 0.4773 0.4900 90,198 +0.01(+1.41%)
May 21, 2024 0.4510 0.4864 0.4510 0.4832 106,523 +0.02(+5.07%)
May 20, 2024 0.4600 0.4695 0.4431 0.4599 30,155 -0.01(-1.92%)
May 17, 2024 0.4458 0.4700 0.4458 0.4689 117,461 +0.02(+5.25%)
May 16, 2024 0.4397 0.4750 0.4369 0.4455 226,786 +0.01(+1.25%)
May 15, 2024 0.4397 0.4400 0.4300 0.4400 137,360 +0.01(+1.15%)
May 14, 2024 0.4306 0.4350 0.4248 0.4350 51,259 +0.00(+0.00%)
May 13, 2024 0.4310 0.4495 0.4308 0.4350 9,400 -0.00(-1.02%)
May 10, 2024 0.4438 0.4438 0.4215 0.4395 37,984 -0.00(-0.23%)
May 09, 2024 0.4600 0.4659 0.4400 0.4405 79,509 -0.04(-8.23%)
May 08, 2024 0.4700 0.4800 0.4600 0.4800 34,556 +0.01(+2.87%)
May 07, 2024 0.4655 0.4800 0.4655 0.4666 14,180 +0.00(+0.24%)
May 06, 2024 0.4843 0.4843 0.4655 0.4655 24,637 -0.01(-2.10%)
May 03, 2024 0.4850 0.4850 0.4511 0.4755 10,978 +0.00(+0.25%)
May 02, 2024 0.4600 0.4990 0.4600 0.4743 54,759 +0.01(+3.20%)
May 01, 2024 0.4695 0.4695 0.4430 0.4596 7,800 -0.01(-1.10%)
Apr 30, 2024 0.4647 0.4647 0.4647 0.4647 14,501 +0.00(+0.78%)
Apr 29, 2024 0.4400 0.4650 0.4400 0.4611 19,635 +0.01(+1.90%)
Apr 26, 2024 0.4401 0.4650 0.4400 0.4525 5,143 +0.03(+6.47%)
Apr 25, 2024 0.4600 0.4600 0.4250 0.4250 20,463 +0.00(+1.07%)
Apr 24, 2024 0.4550 0.4550 0.4205 0.4205 10,000 -0.04(-7.89%)
Apr 23, 2024 0.4541 0.4565 0.4540 0.4565 5,001 +0.04(+8.56%)
Apr 22, 2024 0.4405 0.4503 0.4205 0.4205 2,620 -0.04(-8.59%)
Apr 19, 2024 0.4628 0.4628 0.4425 0.4600 7,014 -0.01(-2.07%)
Apr 18, 2024 0.4424 0.4699 0.4250 0.4697 38,924 +0.04(+10.26%)
Apr 17, 2024 0.4314 0.4393 0.4260 0.4260 9,840 -0.01(-3.29%)
Apr 16, 2024 0.4550 0.4550 0.4200 0.4405 10,877 -0.01(-2.76%)
Apr 15, 2024 0.4500 0.4700 0.4500 0.4530 15,414 -0.00(-0.66%)
Apr 12, 2024 0.4570 0.4570 0.4500 0.4560 6,372 +0.00(+0.31%)
Apr 11, 2024 0.4100 0.4546 0.4100 0.4546 30,817 +0.03(+6.94%)
Apr 10, 2024 0.4100 0.4399 0.4100 0.4251 37,391 -0.00(-0.56%)
Apr 09, 2024 0.4832 0.4832 0.4200 0.4275 162,810 -0.06(-12.67%)
Apr 08, 2024 0.4710 0.4895 0.4710 0.4895 1,839 +0.02(+3.93%)
Apr 05, 2024 0.4600 0.4897 0.4520 0.4710 27,513 +0.00(+0.13%)
Apr 04, 2024 0.4601 0.4704 0.4600 0.4704 1,536 +0.02(+4.05%)
Apr 03, 2024 0.4999 0.4999 0.4520 0.4521 17,216 -0.03(-6.90%)
Apr 02, 2024 0.5000 0.5000 0.4856 0.4856 2,056 +0.02(+4.32%)
Apr 01, 2024 0.4994 0.5000 0.4655 0.4655 10,354 -0.03(-6.79%)
Mar 28, 2024 0.4836 0.5000 0.4836 0.4994 12,390 +0.01(+2.46%)
Mar 27, 2024 0.5049 0.5049 0.4750 0.4874 3,616 -0.01(-2.52%)
Mar 26, 2024 0.4700 0.5098 0.4700 0.5000 6,285 +0.02(+4.82%)
Mar 25, 2024 0.4700 0.4800 0.4700 0.4770 13,570 -0.00(-0.29%)
Mar 22, 2024 0.4759 0.4784 0.4702 0.4784 2,335 +0.01(+1.57%)
Mar 21, 2024 0.4700 0.4897 0.4700 0.4710 6,849 +0.00(+0.21%)
Mar 20, 2024 0.4900 0.4968 0.4700 0.4700 11,964 -0.01(-2.08%)
Mar 19, 2024 0.4970 0.4970 0.4700 0.4800 12,954 +0.01(+3.23%)
Mar 18, 2024 0.4404 0.4675 0.4404 0.4650 7,510 +0.03(+7.96%)
Mar 15, 2024 0.5000 0.5157 0.4307 0.4307 64,895 -0.06(-12.10%)
Mar 14, 2024 0.5019 0.5019 0.4400 0.4900 8,600 -0.01(-2.00%)
Mar 13, 2024 0.5000 0.5075 0.4456 0.5000 25,845 +0.00(+0.00%)
Mar 12, 2024 0.4551 0.5000 0.4020 0.5000 62,429 +0.03(+6.38%)
Mar 11, 2024 0.4500 0.5000 0.4454 0.4700 33,766 -0.02(-4.00%)
Mar 08, 2024 0.4896 0.4948 0.4500 0.4896 81,243 +0.03(+6.20%)
Mar 07, 2024 0.4700 0.5073 0.4610 0.4610 31,115 -0.02(-3.96%)
Mar 06, 2024 0.4725 0.5157 0.4725 0.4800 25,690 +0.01(+2.15%)
Mar 05, 2024 0.5157 0.5157 0.4201 0.4699 33,638 -0.02(-4.10%)
Mar 04, 2024 0.4565 0.4900 0.4565 0.4900 37,820 +0.04(+8.89%)
Mar 01, 2024 0.4201 0.5100 0.4201 0.4500 58,161 +0.02(+4.72%)
Feb 29, 2024 0.4297 0.4297 0.4201 0.4297 17,370 +0.01(+1.58%)
Feb 28, 2024 0.4229 0.4297 0.4201 0.4230 38,173 +0.01(+3.17%)
Feb 27, 2024 0.4219 0.4297 0.4100 0.4100 7,397 -0.00(-0.97%)
Feb 26, 2024 0.4199 0.4273 0.4100 0.4140 27,826 -0.01(-1.38%)
Feb 23, 2024 0.4100 0.4297 0.4100 0.4198 28,320 -0.01(-2.30%)
Feb 22, 2024 0.4675 0.4800 0.3950 0.4297 43,853 -0.03(-6.59%)
Feb 21, 2024 0.4900 0.4900 0.4560 0.4600 27,551 -0.02(-4.17%)
Feb 20, 2024 0.5300 0.5400 0.4800 0.4800 64,763 -0.03(-5.88%)
Feb 16, 2024 0.5500 0.5500 0.5035 0.5100 41,559 +0.00(+0.08%)
Feb 15, 2024 0.4800 0.5100 0.4800 0.5096 51,597 +0.03(+6.17%)
Feb 14, 2024 0.5000 0.5000 0.4500 0.4800 15,812 +0.03(+6.79%)
Feb 13, 2024 0.4000 0.4495 0.4000 0.4495 61,888 +0.06(+15.26%)
Feb 12, 2024 0.3720 0.4000 0.3720 0.3900 45,701 +0.01(+2.63%)
Feb 09, 2024 0.3810 0.3900 0.3750 0.3800 14,312 -0.01(-3.31%)
Feb 08, 2024 0.4000 0.4000 0.3800 0.3930 14,275 -0.01(-2.96%)
Feb 07, 2024 0.4100 0.4100 0.3850 0.4050 41,295 -0.00(-1.22%)
Feb 06, 2024 0.4100 0.4569 0.4100 0.4100 8,042 -0.01(-2.77%)
Feb 05, 2024 0.4250 0.4250 0.4005 0.4217 1,168 -0.01(-3.10%)
Feb 02, 2024 0.4549 0.4550 0.4352 0.4352 4,212 +0.01(+3.55%)
Feb 01, 2024 0.4056 0.4203 0.4056 0.4203 4,041 +0.02(+4.94%)
Jan 31, 2024 0.4005 0.4150 0.4005 0.4005 4,550 +0.00(+0.00%)
Jan 30, 2024 0.4056 0.4150 0.4005 0.4005 6,583 -0.01(-2.81%)
Jan 29, 2024 0.4053 0.4140 0.4005 0.4121 15,223 +0.01(+1.98%)
Jan 26, 2024 0.4010 0.4248 0.4010 0.4041 43,817 +0.00(+0.77%)
Jan 25, 2024 0.4028 0.4150 0.3905 0.4010 5,891 -0.01(-3.37%)
Jan 24, 2024 0.4200 0.4397 0.4010 0.4150 10,904 -0.01(-2.81%)
Jan 23, 2024 0.4265 0.4298 0.4265 0.4270 7,218 +0.00(+0.00%)
Jan 22, 2024 0.4600 0.4800 0.4200 0.4270 90,315 -0.08(-16.27%)
Jan 19, 2024 0.5179 0.5300 0.5100 0.5100 3,200 -0.07(-11.78%)
Jan 18, 2024 0.4564 0.5795 0.4564 0.5781 25,012 +0.08(+15.67%)
Jan 17, 2024 0.4722 0.5200 0.4690 0.4998 17,894 +0.04(+9.56%)
Jan 16, 2024 0.4680 0.5280 0.4562 0.4562 9,058 -0.03(-5.80%)
Jan 12, 2024 0.4851 0.5200 0.4843 0.4843 19,543 -0.00(-0.16%)
Jan 11, 2024 0.4895 0.4895 0.4515 0.4851 13,000 -0.01(-2.92%)
Jan 10, 2024 0.4999 0.5000 0.4220 0.4997 51,659 +0.00(+0.64%)
Jan 09, 2024 0.4874 0.4999 0.4874 0.4965 20,290 -0.00(-0.70%)
Jan 08, 2024 0.5403 0.5403 0.5000 0.5000 12,636 -0.04(-7.83%)
Jan 05, 2024 0.5100 0.5425 0.5100 0.5425 5,769 +0.03(+5.34%)
Jan 04, 2024 0.4998 0.5500 0.4500 0.5150 33,119 +0.03(+5.14%)
Jan 03, 2024 0.4402 0.5000 0.4400 0.4898 21,278 +0.03(+7.65%)
Jan 02, 2024 0.4200 0.4700 0.4200 0.4550 3,476 +0.02(+3.41%)
Dec 29, 2023 0.3900 0.4400 0.3899 0.4400 28,207 +0.05(+12.91%)
Dec 28, 2023 0.3924 0.4097 0.3600 0.3897 61,540 -0.01(-2.82%)
Dec 27, 2023 0.4097 0.4097 0.3740 0.4010 18,185 -0.01(-2.12%)
Dec 26, 2023 0.3850 0.4100 0.3745 0.4097 16,819 +0.02(+6.42%)
Dec 22, 2023 0.4166 0.4418 0.3510 0.3850 122,253 -0.02(-3.75%)
Dec 21, 2023 0.4000 0.4900 0.3608 0.4000 48,261 +0.02(+4.30%)
Dec 20, 2023 0.3900 0.3998 0.3700 0.3835 32,690 +0.00(+0.79%)
Dec 19, 2023 0.4200 0.4325 0.3600 0.3805 20,073 -0.04(-9.36%)
Dec 18, 2023 0.4050 0.4200 0.3600 0.4198 48,053 +0.04(+10.47%)
Dec 15, 2023 0.3740 0.3800 0.3500 0.3800 17,270 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.3800 0.3400 0.3800 121,277 +0.00(+0.00%)
Dec 13, 2023 0.3850 0.3850 0.3775 0.3800 16,047 +0.00(+0.03%)
Dec 12, 2023 0.3550 0.3850 0.3550 0.3799 23,125 +0.02(+4.80%)
Dec 11, 2023 0.3750 0.3750 0.3535 0.3625 94,496 -0.02(-4.61%)
Dec 08, 2023 0.3810 0.3850 0.3750 0.3800 14,444 -0.01(-2.56%)
Dec 07, 2023 0.4170 0.4170 0.3810 0.3900 73,792 -0.02(-4.88%)
Dec 06, 2023 0.4202 0.4400 0.4001 0.4100 57,291 -0.02(-4.00%)
Dec 05, 2023 0.4700 0.4700 0.4201 0.4271 84,078 -0.05(-10.98%)
Dec 04, 2023 0.4600 0.4800 0.4500 0.4798 25,399 -0.00(-0.04%)
Dec 01, 2023 0.4940 0.4940 0.4675 0.4800 40,509 -0.00(-0.02%)
Nov 30, 2023 0.5200 0.5200 0.4800 0.4801 4,772 -0.02(-3.98%)
Nov 29, 2023 0.5101 0.5313 0.4800 0.5000 66,709 -0.02(-3.85%)
Nov 28, 2023 0.5200 0.5400 0.5200 0.5200 6,113 +0.00(+0.00%)
Nov 27, 2023 0.5500 0.5575 0.5136 0.5200 54,447 -0.03(-5.47%)
Nov 24, 2023 0.5800 0.5800 0.5501 0.5501 1,430 -0.03(-5.56%)
Nov 22, 2023 0.5700 0.5825 0.5488 0.5825 33,922 +0.01(+1.57%)
Nov 21, 2023 0.5710 0.5800 0.5700 0.5735 18,746 -0.01(-1.12%)
Nov 20, 2023 0.5833 0.5895 0.5800 0.5800 8,154 -0.01(-1.13%)
Nov 17, 2023 0.5900 0.5900 0.5800 0.5866 36,634 -0.01(-2.20%)
Nov 16, 2023 0.5805 0.5998 0.5800 0.5998 15,074 +0.02(+3.25%)
Nov 15, 2023 0.5900 0.5901 0.5800 0.5809 6,487 -0.02(-3.18%)
Nov 14, 2023 0.6000 0.6000 0.5800 0.6000 37,675 +0.02(+3.31%)
Nov 13, 2023 0.6100 0.6100 0.5704 0.5808 4,948 +0.00(+0.17%)
Nov 10, 2023 0.5900 0.5900 0.5700 0.5798 14,791 -0.03(-5.46%)
Nov 09, 2023 0.6069 0.6300 0.6069 0.6133 31,245 +0.01(+2.17%)
Nov 08, 2023 0.5820 0.6100 0.5820 0.6003 9,018 -0.01(-1.51%)
Nov 07, 2023 0.5868 0.6095 0.5868 0.6095 23,094 +0.03(+4.73%)
Nov 06, 2023 0.5820 0.6095 0.5820 0.5820 40,551 -0.01(-1.24%)
Nov 03, 2023 0.6000 0.6100 0.5810 0.5893 40,768 -0.02(-3.39%)
Nov 02, 2023 0.6100 0.6200 0.6000 0.6100 21,756 +0.00(+0.00%)
Nov 01, 2023 0.6300 0.6300 0.6000 0.6100 8,149 +0.01(+1.50%)
Oct 31, 2023 0.6200 0.6300 0.6010 0.6010 12,216 -0.02(-3.27%)
Oct 30, 2023 0.6000 0.6300 0.6000 0.6213 6,495 +0.04(+6.48%)
Oct 27, 2023 0.5890 0.6300 0.5800 0.5835 52,865 +0.00(+0.60%)
Oct 26, 2023 0.6050 0.6050 0.5481 0.5800 55,212 -0.05(-7.94%)
Oct 25, 2023 0.6263 0.6300 0.5605 0.6300 47,948 +0.01(+1.61%)
Oct 24, 2023 0.6300 0.6300 0.6100 0.6200 42,479 -0.01(-0.85%)
Oct 23, 2023 0.6537 0.6595 0.6200 0.6253 56,131 -0.03(-5.19%)
Oct 20, 2023 0.6600 0.6600 0.6553 0.6595 9,477 -0.01(-1.57%)
Oct 19, 2023 0.6825 0.6900 0.6700 0.6700 104,252 -0.01(-0.74%)
Oct 18, 2023 0.7100 0.7100 0.6750 0.6750 48,200 -0.04(-5.32%)
Oct 17, 2023 0.7200 0.7200 0.7000 0.7129 47,266 +0.01(+1.77%)
Oct 16, 2023 0.7220 0.7495 0.7005 0.7005 19,411 -0.04(-5.33%)
Oct 13, 2023 0.7067 0.7399 0.7067 0.7399 12,861 +0.03(+4.91%)
Oct 12, 2023 0.7100 0.7100 0.7005 0.7053 11,460 -0.00(-0.66%)
Oct 11, 2023 0.7499 0.7499 0.7100 0.7100 20,498 -0.04(-5.32%)
Oct 10, 2023 0.7476 0.7569 0.7300 0.7499 41,928 -0.01(-1.29%)
Oct 09, 2023 0.7400 0.7599 0.7400 0.7597 11,618 +0.02(+2.66%)
Oct 06, 2023 0.7244 0.7400 0.7105 0.7400 16,961 +0.01(+1.37%)
Oct 05, 2023 0.7300 0.7500 0.7000 0.7300 35,403 -0.00(-0.07%)
Oct 04, 2023 0.7700 0.7700 0.7300 0.7305 24,143 -0.06(-7.06%)
Oct 03, 2023 0.7590 0.7890 0.7590 0.7860 2,560 -0.00(-0.38%)
Oct 02, 2023 0.7670 0.7890 0.7586 0.7890 5,857 +0.02(+2.87%)
Sep 29, 2023 0.8000 0.8000 0.7510 0.7670 33,212 -0.03(-4.13%)
Sep 28, 2023 0.7701 0.8000 0.7700 0.8000 7,843 +0.03(+3.90%)
Sep 27, 2023 0.7697 0.7702 0.7505 0.7700 13,115 +0.02(+2.00%)
Sep 26, 2023 0.7549 0.7697 0.7500 0.7549 15,455 -0.01(-1.92%)
Sep 25, 2023 0.7300 0.7697 0.7697 0.7697 5,216 +0.01(+1.28%)
Sep 22, 2023 0.7565 0.7600 0.7500 0.7600 14,531 +0.01(+1.33%)
Sep 21, 2023 0.7501 0.7588 0.7500 0.7500 3,074 +0.00(+0.00%)
Sep 20, 2023 0.7633 0.7633 0.7400 0.7500 99,840 -0.02(-2.60%)
Sep 19, 2023 0.7450 0.7702 0.7450 0.7700 14,417 +0.01(+1.32%)
Sep 18, 2023 0.7498 0.7900 0.7498 0.7600 44,465 +0.01(+1.82%)
Sep 15, 2023 0.7365 0.7500 0.7301 0.7464 43,690 +0.01(+1.54%)
Sep 14, 2023 0.7270 0.7500 0.7270 0.7351 42,346 +0.01(+0.70%)
Sep 13, 2023 0.7050 0.7300 0.7050 0.7300 125,990 +0.00(+0.50%)
Sep 12, 2023 0.7200 0.7298 0.7200 0.7264 14,540 +0.01(+1.24%)
Sep 11, 2023 0.7348 0.7348 0.7175 0.7175 11,624 -0.01(-2.01%)
Sep 08, 2023 0.7053 0.7322 0.7053 0.7322 33,766 +0.03(+3.65%)
Sep 07, 2023 0.7100 0.7326 0.7006 0.7064 15,963 -0.02(-3.21%)
Sep 06, 2023 0.7200 0.7397 0.7005 0.7298 10,254 +0.03(+4.26%)
Sep 05, 2023 0.7000 0.7300 0.7000 0.7000 28,411 -0.02(-2.44%)
Sep 01, 2023 0.7300 0.7400 0.7000 0.7175 33,083 +0.01(+1.06%)
Aug 31, 2023 0.7050 0.7300 0.7050 0.7100 24,155 -0.02(-2.74%)
Aug 30, 2023 0.7000 0.7300 0.7000 0.7300 37,501 -0.01(-1.32%)
Aug 29, 2023 0.7200 0.7497 0.7100 0.7398 9,129 -0.00(-0.03%)
Aug 28, 2023 0.7500 0.7500 0.6710 0.7400 51,269 +0.01(+0.68%)
Aug 25, 2023 0.7499 0.7499 0.6900 0.7350 178,300 +0.02(+2.08%)
Aug 24, 2023 0.7599 0.7600 0.7200 0.7200 11,399 +0.02(+2.49%)
Aug 23, 2023 0.7331 0.7650 0.7000 0.7025 58,224 -0.07(-8.77%)
Aug 22, 2023 0.8100 0.8100 0.7700 0.7700 16,297 -0.04(-4.64%)
Aug 21, 2023 0.7800 0.8298 0.7700 0.8075 20,321 +0.04(+4.87%)
Aug 18, 2023 0.8500 0.8606 0.7700 0.7700 33,436 -0.09(-10.28%)
Aug 17, 2023 0.8500 0.8697 0.8500 0.8582 60,116 -0.01(-0.79%)
Aug 16, 2023 0.9000 0.9000 0.7300 0.8650 107,081 -0.05(-4.95%)
Aug 15, 2023 1.000 1.000 0.8000 0.9100 158,098 -0.11(-11.00%)
Aug 14, 2023 1.030 1.030 1.000 1.022 32,475 -0.01(-0.73%)
Aug 11, 2023 1.015 1.030 1.000 1.030 32,375 +0.01(+0.98%)
Aug 10, 2023 1.000 1.030 0.9900 1.020 22,559 +0.03(+3.03%)
Aug 09, 2023 0.9900 1.030 0.9800 0.9900 38,587 -0.01(-1.00%)
Aug 08, 2023 1.000 1.000 0.9800 1.000 17,245 +0.00(+0.00%)
Aug 07, 2023 0.9800 1.000 0.9800 1.000 21,934 +0.02(+1.88%)
Aug 04, 2023 1.020 1.020 0.9813 0.9815 58,324 -0.03(-2.82%)
Aug 03, 2023 1.010 1.010 0.9700 1.010 23,439 -0.01(-0.98%)
Aug 02, 2023 1.020 1.020 0.9700 1.020 18,759 +0.00(+0.00%)
Aug 01, 2023 1.070 1.070 0.9700 1.020 37,571 +0.00(+0.00%)
Jul 31, 2023 1.010 1.030 0.9800 1.020 129,552 +0.00(+0.20%)
Jul 28, 2023 1.020 1.020 1.010 1.018 85,674 +0.01(+0.79%)
Jul 27, 2023 1.010 1.020 0.9900 1.010 62,850 -0.02(-1.94%)
Jul 26, 2023 1.030 1.030 1.007 1.030 83,035 +0.00(+0.00%)
Jul 25, 2023 1.024 1.030 0.9603 1.030 36,473 +0.00(+0.00%)
Jul 24, 2023 1.000 1.030 0.9800 1.030 65,456 +0.01(+0.98%)
Jul 21, 2023 1.010 1.030 0.9770 1.020 45,016 +0.00(+0.31%)
Jul 20, 2023 1.030 1.030 1.011 1.017 23,433 +0.00(+0.03%)
Jul 19, 2023 1.000 1.024 1.000 1.016 29,514 -0.01(-1.31%)
Jul 18, 2023 1.038 1.060 0.9600 1.030 82,163 +0.01(+0.98%)
Jul 17, 2023 1.090 1.100 1.000 1.020 32,930 -0.07(-6.42%)
Jul 14, 2023 1.080 1.100 1.040 1.090 24,179 +0.02(+1.40%)
Jul 13, 2023 1.125 1.140 1.050 1.075 84,198 -0.05(-4.57%)
Jul 12, 2023 1.110 1.167 1.100 1.127 37,413 -0.00(-0.31%)
Jul 11, 2023 1.130 1.145 1.110 1.130 14,406 -0.02(-1.95%)
Jul 10, 2023 1.130 1.160 1.128 1.153 13,165 +0.05(+4.77%)
Jul 07, 2023 1.130 1.170 1.100 1.100 46,165 -0.04(-3.76%)
Jul 06, 2023 1.170 1.170 1.130 1.143 12,271 -0.03(-2.31%)
Jul 05, 2023 1.150 1.180 1.150 1.170 25,067 +0.02(+1.74%)
Jul 03, 2023 1.153 1.160 1.150 1.150 1,972 -0.01(-0.65%)
Jun 30, 2023 1.135 1.160 1.130 1.157 8,828 +0.03(+2.43%)
Jun 29, 2023 1.150 1.150 1.130 1.130 10,501 -0.01(-1.14%)
Jun 28, 2023 1.130 1.143 1.130 1.143 3,358 +0.01(+1.15%)
Jun 27, 2023 1.123 1.130 1.110 1.130 14,170 +0.00(+0.44%)
Jun 26, 2023 1.100 1.130 1.100 1.125 9,010 -0.00(-0.44%)
Jun 23, 2023 1.200 1.200 1.100 1.130 12,344 +0.02(+1.80%)
Jun 22, 2023 1.200 1.210 1.105 1.110 24,768 -0.11(-8.75%)
Jun 21, 2023 1.124 1.250 1.120 1.216 38,029 +0.10(+8.58%)
Jun 20, 2023 1.100 1.130 1.100 1.120 12,875 -0.01(-0.85%)
Jun 16, 2023 1.153 1.153 1.100 1.130 13,332 -0.01(-0.88%)
Jun 15, 2023 1.143 1.160 1.110 1.140 12,706 +0.04(+3.64%)
Jun 14, 2023 1.110 1.200 1.100 1.100 30,987 -0.01(-0.61%)
Jun 13, 2023 1.100 1.140 1.100 1.107 40,315 +0.01(+0.62%)
Jun 12, 2023 1.150 1.150 1.100 1.100 22,804 -0.03(-3.08%)
Jun 09, 2023 1.140 1.140 1.120 1.135 14,122 +0.00(+0.00%)
Jun 08, 2023 1.140 1.150 1.130 1.135 13,049 -0.01(-1.30%)
Jun 07, 2023 1.170 1.170 1.130 1.150 10,970 +0.02(+1.55%)
Jun 06, 2023 1.190 1.210 1.120 1.133 60,207 -0.11(-8.67%)
Jun 05, 2023 1.220 1.240 1.180 1.240 37,697 +0.04(+3.33%)
Jun 02, 2023 1.220 1.250 1.200 1.200 27,744 -0.03(-2.44%)
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.