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

Drone Guarder Inc (OP: DRNG )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 31, 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, 2018 0.0475 0.0475 0.0450 0.0450 19,864 +0.00(+0.00%)
May 30, 2018 0.0500 0.0500 0.0450 0.0450 26,105 +0.00(+4.77%)
May 29, 2018 0.0400 0.0500 0.0400 0.0430 52,163 -0.00(-3.48%)
May 25, 2018 0.0445 0.0445 0.0445 0 -0.00(-8.00%)
May 24, 2018 0.0520 0.0520 0.0461 0.0484 40,600 +0.00(+0.77%)
May 23, 2018 0.0470 0.0480 0.0470 0.0480 9,300 +0.00(+2.13%)
May 22, 2018 0.0493 0.0503 0.0470 0.0470 29,159 -0.00(-1.05%)
May 21, 2018 0.0475 0.0505 0.0470 0.0475 25,741 +0.00(+0.85%)
May 18, 2018 0.0480 0.0540 0.0470 0.0471 142,470 +0.00(+0.00%)
May 17, 2018 0.0500 0.0540 0.0471 0.0471 17,167 -0.01(-12.78%)
May 16, 2018 0.0471 0.0540 0.0471 0.0540 32,475 +0.00(+6.93%)
May 15, 2018 0.0500 0.0540 0.0462 0.0505 37,689 +0.00(+1.00%)
May 14, 2018 0.0462 0.0540 0.0462 0.0500 165,387 -0.00(-4.43%)
May 11, 2018 0.0499 0.0523 0.0462 0.0523 78,429 +0.00(+4.85%)
May 10, 2018 0.0461 0.0499 0.0461 0.0499 41,000 +0.00(+3.85%)
May 09, 2018 0.0440 0.0500 0.0440 0.0481 38,300 -0.00(-3.90%)
May 08, 2018 0.0500 0.0500 0.0450 0.0500 213,772 +0.00(+0.20%)
May 07, 2018 0.0500 0.0500 0.0451 0.0499 169,051 +0.00(+3.96%)
May 04, 2018 0.0490 0.0490 0.0480 0.0480 44,404 +0.00(+5.26%)
May 03, 2018 0.0450 0.0520 0.0450 0.0456 90,150 -0.01(-11.46%)
May 02, 2018 0.0441 0.0525 0.0441 0.0515 117,835 +0.00(+5.10%)
May 01, 2018 0.0549 0.0549 0.0451 0.0490 34,294 -0.00(-6.49%)
Apr 30, 2018 0.0495 0.0524 0.0492 0.0524 7,725 +0.00(+0.19%)
Apr 27, 2018 0.0492 0.0549 0.0492 0.0523 86,877 -0.00(-0.19%)
Apr 26, 2018 0.0500 0.0548 0.0500 0.0524 23,116 +0.00(+6.29%)
Apr 25, 2018 0.0512 0.0549 0.0493 0.0493 34,166 -0.00(-3.52%)
Apr 24, 2018 0.0550 0.0550 0.0492 0.0511 115,955 +0.00(+2.20%)
Apr 23, 2018 0.0485 0.0550 0.0485 0.0500 39,280 +0.00(+3.09%)
Apr 20, 2018 0.0500 0.0500 0.0485 0.0485 66,543 -0.00(-3.00%)
Apr 19, 2018 0.0550 0.0550 0.0495 0.0500 135,333 -0.00(-9.09%)
Apr 18, 2018 0.0491 0.0550 0.0481 0.0550 63,916 +0.00(+3.38%)
Apr 17, 2018 0.0495 0.0549 0.0450 0.0532 221,557 +0.00(+0.57%)
Apr 16, 2018 0.0540 0.0542 0.0506 0.0529 148,805 -0.00(-2.22%)
Apr 13, 2018 0.0580 0.0580 0.0531 0.0541 22,300 -0.00(-6.56%)
Apr 12, 2018 0.0570 0.0600 0.0515 0.0579 1,335,088 +0.00(+2.66%)
Apr 11, 2018 0.0516 0.0569 0.0516 0.0564 98,309 +0.01(+10.37%)
Apr 10, 2018 0.0579 0.0580 0.0492 0.0511 45,758 -0.01(-11.74%)
Apr 09, 2018 0.0500 0.0590 0.0500 0.0579 51,950 +0.01(+15.80%)
Apr 06, 2018 0.0500 0.0595 0.0451 0.0500 55,100 +0.00(+0.00%)
Apr 05, 2018 0.0460 0.0537 0.0453 0.0500 91,952 +0.00(+6.38%)
Apr 04, 2018 0.0450 0.0517 0.0450 0.0470 41,929 -0.00(-2.08%)
Apr 03, 2018 0.0520 0.0530 0.0390 0.0480 1,763,251 -0.00(-7.69%)
Apr 02, 2018 0.0560 0.0633 0.0510 0.0520 1,087,054 -0.00(-7.11%)
Mar 29, 2018 0.0560 0.0560 0.0560 0 +0.00(+5.28%)
Mar 28, 2018 0.0551 0.0630 0.0511 0.0532 249,285 -0.00(-6.72%)
Mar 27, 2018 0.0552 0.0665 0.0552 0.0570 261,677 -0.00(-5.47%)
Mar 26, 2018 0.0665 0.0665 0.0600 0.0603 173,746 -0.00(-7.09%)
Mar 23, 2018 0.0660 0.0660 0.0602 0.0649 168,908 +0.00(+5.98%)
Mar 22, 2018 0.0660 0.0680 0.0602 0.0612 168,800 -0.00(-7.07%)
Mar 21, 2018 0.0600 0.0659 0.0600 0.0659 187,959 +0.01(+9.83%)
Mar 20, 2018 0.0650 0.0650 0.0600 0.0600 68,101 -0.00(-1.80%)
Mar 19, 2018 0.0630 0.0660 0.0601 0.0611 109,962 -0.00(-3.02%)
Mar 16, 2018 0.0607 0.0630 0.0600 0.0630 103,700 +0.00(+3.79%)
Mar 15, 2018 0.0600 0.0650 0.0600 0.0607 125,342 +0.00(+1.17%)
Mar 14, 2018 0.0626 0.0658 0.0600 0.0600 222,634 -0.00(-4.15%)
Mar 13, 2018 0.0620 0.0632 0.0620 0.0626 41,853 -0.00(-6.01%)
Mar 12, 2018 0.0675 0.0675 0.0620 0.0666 67,204 -0.00(-1.33%)
Mar 09, 2018 0.0678 0.0678 0.0620 0.0675 446,344 +0.00(+2.27%)
Mar 08, 2018 0.0660 0.0680 0.0620 0.0660 203,570 -0.00(-1.49%)
Mar 07, 2018 0.0635 0.0749 0.0565 0.0670 388,933 +0.00(+5.51%)
Mar 06, 2018 0.0596 0.0650 0.0541 0.0635 856,397 +0.00(+6.01%)
Mar 05, 2018 0.0700 0.0800 0.0520 0.0599 1,938,710 -0.01(-13.81%)
Mar 02, 2018 0.0480 0.0960 0.0480 0.0695 2,318,148 +0.02(+44.79%)
Mar 01, 2018 0.0400 0.0540 0.0400 0.0480 370,170 +0.01(+23.08%)
Feb 28, 2018 0.0422 0.0599 0.0378 0.0390 1,255,021 -0.01(-21.84%)
Feb 27, 2018 0.0556 0.0600 0.0412 0.0499 416,095 -0.01(-11.21%)
Feb 26, 2018 0.0620 0.0629 0.0551 0.0562 142,237 -0.00(-2.94%)
Feb 23, 2018 0.0579 0.0628 0.0579 0.0579 532,926 -0.00(-7.80%)
Feb 22, 2018 0.0638 0.0638 0.0600 0.0628 375,982 +0.00(+2.11%)
Feb 21, 2018 0.0620 0.0668 0.0600 0.0615 108,030 -0.01(-8.48%)
Feb 20, 2018 0.0565 0.0672 0.0565 0.0672 275,954 +0.00(+6.67%)
Feb 16, 2018 0.0630 0.0630 0.0630 0 -0.00(-5.32%)
Feb 15, 2018 0.0659 0.0680 0.0628 0.0665 47,121 +0.00(+1.12%)
Feb 14, 2018 0.0649 0.0649 0.0628 0.0658 111,108 +0.00(+5.28%)
Feb 13, 2018 0.0631 0.0700 0.0610 0.0625 291,518 -0.01(-7.68%)
Feb 12, 2018 0.0650 0.0690 0.0621 0.0677 241,083 +0.00(+1.20%)
Feb 09, 2018 0.0670 0.0700 0.0620 0.0669 64,830 -0.00(-4.43%)
Feb 08, 2018 0.0670 0.0700 0.0600 0.0700 189,190 +0.00(+4.48%)
Feb 07, 2018 0.0699 0.0699 0.0612 0.0670 278,478 +0.00(+3.08%)
Feb 06, 2018 0.0625 0.0670 0.0610 0.0650 116,250 +0.00(+4.00%)
Feb 05, 2018 0.0699 0.0700 0.0650 0.0625 264,456 -0.01(-9.42%)
Feb 02, 2018 0.0680 0.0700 0.0630 0.0690 512,924 +0.01(+9.52%)
Feb 01, 2018 0.0710 0.0550 0.0630 716,909 +0.01(+16.67%)
Jan 31, 2018 0.0540 0.0579 0.0540 0.0540 320,805 +0.00(+0.00%)
Jan 30, 2018 0.0600 0.0600 0.0501 0.0540 354,663 -0.01(-10.00%)
Jan 29, 2018 0.0650 0.0650 0.0500 0.0600 3,851,088 +0.00(+7.14%)
Jan 26, 2018 0.0600 0.0700 0.0560 0.0560 1,529,490 -0.00(-3.45%)
Jan 25, 2018 0.0600 0.0645 0.0570 0.0580 1,010,046 +0.00(+1.75%)
Jan 24, 2018 0.0640 0.0652 0.0510 0.0570 1,553,049 -0.01(-12.48%)
Jan 23, 2018 0.0680 0.0750 0.0535 0.0651 1,479,289 -0.00(-5.61%)
Jan 22, 2018 0.0725 0.0790 0.0670 0.0690 397,744 -0.00(-4.96%)
Jan 19, 2018 0.0730 0.0784 0.0726 0.0726 209,779 -0.01(-7.40%)
Jan 18, 2018 0.0740 0.0785 0.0730 0.0784 143,448 -0.00(-0.76%)
Jan 17, 2018 0.0704 0.0795 0.0704 0.0790 434,805 +0.01(+12.22%)
Jan 16, 2018 0.0790 0.0799 0.0700 0.0704 456,663 -0.01(-7.37%)
Jan 12, 2018 0.0760 0.0760 0.0760 0 +0.00(+0.66%)
Jan 11, 2018 0.0730 0.0799 0.0703 0.0755 253,680 +0.00(+3.42%)
Jan 10, 2018 0.0790 0.0829 0.0730 0.0730 207,417 -0.00(-5.19%)
Jan 09, 2018 0.0830 0.0842 0.0730 0.0770 221,174 -0.01(-6.67%)
Jan 08, 2018 0.0740 0.0878 0.0700 0.0825 579,471 +0.00(+6.18%)
Jan 05, 2018 0.0730 0.0800 0.0710 0.0777 167,579 -0.00(-2.87%)
Jan 04, 2018 0.0742 0.0800 0.0742 0.0800 350,914 +0.00(+0.00%)
Jan 03, 2018 0.0865 0.0950 0.0641 0.0800 740,619 -0.01(-5.88%)
Jan 02, 2018 0.1040 0.1040 0.0850 0.0850 338,611 -0.01(-6.90%)
Dec 29, 2017 0.0913 0.0913 0.0913 0 -0.00(-4.00%)
Dec 28, 2017 0.1000 0.1045 0.0910 0.0951 443,954 -0.01(-5.84%)
Dec 27, 2017 0.1018 0.1067 0.1005 0.1010 180,317 -0.00(-0.79%)
Dec 26, 2017 0.1000 0.1120 0.1000 0.1018 247,807 -0.01(-7.20%)
Dec 22, 2017 0.1102 0.1149 0.1005 0.1097 803,489 -0.01(-6.24%)
Dec 21, 2017 0.1490 0.1495 0.1168 0.1170 858,088 -0.02(-16.43%)
Dec 20, 2017 0.1290 0.1450 0.1280 0.1400 454,590 +0.01(+7.69%)
Dec 19, 2017 0.1280 0.1300 0.1135 0.1300 384,705 +0.02(+15.04%)
Dec 18, 2017 0.1150 0.1300 0.1020 0.1130 599,575 +0.01(+5.61%)
Dec 15, 2017 0.1200 0.1250 0.0990 0.1070 791,754 -0.01(-6.96%)
Dec 14, 2017 0.1600 0.1800 0.0901 0.1150 2,938,639 -0.04(-27.67%)
Dec 13, 2017 0.1110 0.1870 0.1090 0.1590 4,160,101 +0.05(+48.32%)
Dec 12, 2017 0.0800 0.1150 0.0740 0.1072 2,257,100 +0.03(+45.34%)
Dec 11, 2017 0.0699 0.0790 0.0650 0.0738 1,086,035 +0.01(+13.47%)
Dec 08, 2017 0.0680 0.0680 0.0617 0.0650 1,226,645 +0.00(+4.84%)
Dec 07, 2017 0.0550 0.0620 0.0550 0.0620 491,025 +0.01(+12.73%)
Dec 06, 2017 0.0625 0.0655 0.0515 0.0550 837,658 -0.00(-7.72%)
Dec 05, 2017 0.0600 0.0680 0.0595 0.0596 329,904 -0.00(-5.40%)
Dec 04, 2017 0.0619 0.0650 0.0588 0.0630 743,866 +0.00(+5.00%)
Dec 01, 2017 0.0616 0.0700 0.0530 0.0600 620,774 +0.00(+0.00%)
Nov 30, 2017 0.0700 0.0749 0.0550 0.0600 1,051,722 -0.01(-12.41%)
Nov 29, 2017 0.0750 0.0750 0.0671 0.0685 843,317 -0.01(-8.67%)
Nov 28, 2017 0.0640 0.0770 0.0640 0.0750 719,275 +0.01(+17.19%)
Nov 27, 2017 0.0600 0.0650 0.0550 0.0640 141,277 -0.00(-1.54%)
Nov 24, 2017 0.0600 0.0650 0.0600 0.0650 245,384 +0.01(+8.33%)
Nov 22, 2017 0.0597 0.0600 0.0499 0.0600 196,624 +0.01(+24.22%)
Nov 21, 2017 0.0550 0.0597 0.0483 0.0483 250,005 -0.00(-8.87%)
Nov 20, 2017 0.0480 0.0610 0.0480 0.0530 407,016 +0.00(+1.92%)
Nov 17, 2017 0.0528 0.0530 0.0480 0.0520 245,634 -0.00(-1.52%)
Nov 16, 2017 0.0510 0.0550 0.0450 0.0528 270,999 +0.00(+1.23%)
Nov 15, 2017 0.0502 0.0528 0.0500 0.0522 228,552 -0.00(-1.22%)
Nov 14, 2017 0.0540 0.0560 0.0500 0.0528 318,220 -0.00(-2.98%)
Nov 13, 2017 0.0535 0.0590 0.0535 0.0544 170,233 +0.00(+1.72%)
Nov 10, 2017 0.0591 0.0591 0.0520 0.0535 220,758 -0.01(-9.48%)
Nov 09, 2017 0.0582 0.0591 0.0580 0.0591 92,202 +0.00(+2.11%)
Nov 08, 2017 0.0580 0.0600 0.0531 0.0579 184,710 +0.00(+1.54%)
Nov 07, 2017 0.0629 0.0650 0.0570 0.0570 368,579 -0.00(-0.35%)
Nov 06, 2017 0.0588 0.0700 0.0560 0.0572 805,002 -0.00(-2.22%)
Nov 03, 2017 0.0568 0.0600 0.0535 0.0585 308,181 +0.01(+10.38%)
Nov 02, 2017 0.0461 0.0570 0.0461 0.0530 410,734 +0.01(+14.97%)
Nov 01, 2017 0.0550 0.0550 0.0400 0.0461 549,181 +0.00(+7.21%)
Oct 31, 2017 0.0530 0.0575 0.0410 0.0430 2,579,938 -0.01(-21.82%)
Oct 30, 2017 0.0650 0.0704 0.0490 0.0550 4,130,251 -0.01(-15.38%)
Oct 27, 2017 0.0730 0.0800 0.0625 0.0650 2,538,875 -0.01(-16.13%)
Oct 26, 2017 0.0690 0.0950 0.0644 0.0775 1,496,313 +0.01(+12.32%)
Oct 25, 2017 0.0950 0.0950 0.0613 0.0690 2,879,919 -0.02(-21.59%)
Oct 24, 2017 0.1020 0.1180 0.0800 0.0880 2,928,730 -0.01(-12.00%)
Oct 23, 2017 0.0840 0.1178 0.0618 0.1000 1,519,921 +0.02(+29.03%)
Oct 20, 2017 0.0990 0.0990 0.0516 0.0775 1,923,452 -0.02(-17.11%)
Oct 19, 2017 0.1210 0.1250 0.0861 0.0935 2,313,775 -0.03(-22.58%)
Oct 18, 2017 0.1300 0.1328 0.1115 0.1208 1,723,656 -0.01(-4.15%)
Oct 17, 2017 0.1419 0.1479 0.1150 0.1260 892,866 -0.01(-9.94%)
Oct 16, 2017 0.1633 0.1700 0.1230 0.1399 1,117,421 -0.02(-14.90%)
Oct 13, 2017 0.1880 0.1880 0.1530 0.1644 756,588 -0.02(-8.67%)
Oct 12, 2017 0.1875 0.1900 0.1670 0.1800 1,493,065 +0.00(+1.12%)
Oct 11, 2017 0.2100 0.2100 0.1750 0.1780 902,821 -0.02(-12.01%)
Oct 10, 2017 0.2400 0.2400 0.1911 0.2023 1,038,932 -0.01(-5.91%)
Oct 09, 2017 0.2650 0.2700 0.2150 0.2150 1,090,898 -0.04(-14.00%)
Oct 06, 2017 0.2470 0.2549 0.2300 0.2500 194,460 +0.01(+2.04%)
Oct 05, 2017 0.2450 0.2540 0.1660 0.2450 1,014,042 +0.00(+0.00%)
Oct 04, 2017 0.2652 0.2652 0.2200 0.2450 964,300 -0.01(-2.00%)
Oct 03, 2017 0.3100 0.3100 0.2100 0.2500 862,939 -0.04(-14.09%)
Oct 02, 2017 0.3360 0.3550 0.2612 0.2910 898,929 -0.06(-18.03%)
Sep 29, 2017 0.3400 0.3590 0.3350 0.3550 333,265 +0.01(+2.01%)
Sep 28, 2017 0.3600 0.3600 0.3250 0.3480 532,927 +0.01(+2.35%)
Sep 27, 2017 0.3900 0.4090 0.3279 0.3400 603,956 -0.07(-18.07%)
Sep 26, 2017 0.3950 0.4200 0.3900 0.4150 44,386 +0.00(+0.00%)
Sep 25, 2017 0.3950 0.4290 0.3250 0.4150 453,913 +0.01(+1.22%)
Sep 22, 2017 0.3900 0.4250 0.3800 0.4100 87,484 +0.03(+7.89%)
Sep 21, 2017 0.4300 0.4400 0.3200 0.3800 708,107 -0.04(-8.87%)
Sep 20, 2017 0.4200 0.4480 0.4100 0.4170 668,689 +0.01(+2.96%)
Sep 19, 2017 0.3800 0.4100 0.3700 0.4050 299,213 +0.03(+6.58%)
Sep 18, 2017 0.4150 0.4150 0.3550 0.3800 153,713 -0.03(-8.43%)
Sep 15, 2017 0.4350 0.4500 0.3700 0.4150 407,029 -0.09(-17.00%)
Sep 14, 2017 0.4900 0.5000 0.4400 0.5000 278,678 +0.01(+2.04%)
Sep 13, 2017 0.3900 0.5050 0.3530 0.4900 426,511 +0.10(+25.64%)
Sep 12, 2017 0.5200 0.5500 0.3200 0.3900 1,299,460 -0.11(-22.17%)
Sep 11, 2017 0.4200 0.5100 0.4200 0.5011 2,954,255 +0.08(+19.31%)
Sep 08, 2017 0.3800 0.4200 0.3700 0.4200 700,318 +0.06(+16.67%)
Sep 07, 2017 0.3200 0.3800 0.3200 0.3600 307,733 +0.04(+12.50%)
Sep 06, 2017 0.3000 0.3200 0.3000 0.3200 129,197 +0.03(+10.34%)
Sep 05, 2017 0.2900 0.3000 0.2600 0.2900 124,041 +0.01(+3.57%)
Sep 01, 2017 0.3246 0.3246 0.2000 0.2800 127,998 -0.06(-17.65%)
Aug 31, 2017 0.3400 0.3500 0.3100 0.3400 93,842 +0.00(+0.00%)
Aug 30, 2017 0.2850 0.4300 0.2850 0.3400 183,901 +0.06(+19.30%)
Aug 29, 2017 0.1500 0.3000 0.1500 0.2850 110,321 +0.15(+117.56%)
Aug 28, 2017 0.1100 0.1800 0.1100 0.1310 44,700 -0.04(-22.02%)
Aug 25, 2017 0.1680 0.1680 0.1680 0.1680 350 -0.00(-1.18%)
Aug 24, 2017 0.1650 0.1700 0.0900 0.1700 71,681 +0.01(+6.25%)
Aug 23, 2017 0.0950 0.1600 0.0950 0.1600 37,078 +0.04(+33.33%)
Aug 22, 2017 0.1201 0.1201 0.0850 0.1200 30,170 -0.03(-20.00%)
Aug 21, 2017 0.1700 0.1700 0.1500 0.1500 5,525 -0.02(-11.76%)
Aug 18, 2017 0.1102 0.1700 0.1100 0.1700 1,510 +0.07(+70.00%)
Aug 17, 2017 0.1600 0.1700 0.1000 0.1000 4,044 -0.07(-41.18%)
Aug 16, 2017 0.1100 0.1700 0.1100 0.1700 1,550 +0.06(+54.55%)
Aug 15, 2017 0.1100 0.1100 0.1000 0.1100 38,224 -0.00(-0.09%)
Aug 14, 2017 0.1375 0.1700 0.1100 0.1101 39,933 -0.03(-21.36%)
Aug 11, 2017 0.1400 0.1401 0.1400 0.1400 4,570 +0.00(+0.00%)
Aug 10, 2017 0.1777 0.1777 0.1400 0.1400 1,951 +0.00(+0.00%)
Aug 09, 2017 0.1500 0.1998 0.1400 0.1400 11,653 -0.01(-6.67%)
Aug 08, 2017 0.1840 0.1847 0.1400 0.1500 2,985 -0.02(-11.76%)
Aug 07, 2017 0.1500 0.1700 0.1400 0.1700 46,942 +0.02(+13.33%)
Aug 04, 2017 0.1500 0.1500 0.1500 0.1500 19,169 -0.02(-11.76%)
Aug 03, 2017 0.1750 0.1750 0.1500 0.1700 25,881 -0.02(-10.53%)
Aug 02, 2017 0.1650 0.1900 0.1650 0.1900 18,728 +0.01(+5.56%)
Aug 01, 2017 0.1750 0.2000 0.1750 0.1800 44,919 +0.00(+2.80%)
Jul 31, 2017 0.2290 0.2290 0.1750 0.1751 12,749 -0.03(-16.62%)
Jul 28, 2017 0.1800 0.2100 0.1780 0.2100 58,166 +0.02(+12.82%)
Jul 27, 2017 0.1975 0.2089 0.1800 0.1861 5,080 -0.02(-11.36%)
Jul 26, 2017 0.1800 0.2100 0.1800 0.2100 30,454 +0.03(+16.67%)
Jul 25, 2017 0.1800 0.2100 0.1800 0.1800 26,554 +0.00(+0.00%)
Jul 24, 2017 0.1800 0.2180 0.1800 0.1800 17,695 -0.05(-21.40%)
Jul 21, 2017 0.2250 0.2293 0.1750 0.2290 50,542 +0.00(+1.78%)
Jul 20, 2017 0.2400 0.2467 0.2100 0.2250 50,915 -0.04(-16.36%)
Jul 19, 2017 0.2400 0.2690 0.2400 0.2690 35,125 +0.03(+12.08%)
Jul 18, 2017 0.2400 0.2517 0.2400 0.2400 21,633 -0.01(-4.00%)
Jul 17, 2017 0.2200 0.2500 0.2200 0.2500 46,169 +0.01(+4.17%)
Jul 14, 2017 0.2350 0.2800 0.2000 0.2400 18,109 +0.00(+0.00%)
Jul 13, 2017 0.2600 0.2800 0.2400 0.2400 52,855 -0.04(-14.29%)
Jul 12, 2017 0.2669 0.2754 0.2600 0.2800 24,332 +0.02(+7.69%)
Jul 11, 2017 0.2700 0.2757 0.2600 0.2600 7,247 -0.01(-3.70%)
Jul 10, 2017 0.2800 0.2834 0.2700 0.2700 12,962 -0.02(-5.40%)
Jul 07, 2017 0.2700 0.3000 0.2700 0.2854 15,626 +0.01(+1.93%)
Jul 06, 2017 0.2950 0.3000 0.2700 0.2800 27,040 -0.01(-3.45%)
Jul 05, 2017 0.2600 0.2950 0.2600 0.2900 14,515 +0.03(+10.27%)
Jul 03, 2017 0.2600 0.2800 0.2600 0.2630 18,650 -0.02(-7.00%)
Jun 30, 2017 0.3000 0.3000 0.2828 0.2828 30,390 -0.02(-7.28%)
Jun 29, 2017 0.3150 0.3150 0.2800 0.3050 42,631 +0.00(+1.01%)
Jun 28, 2017 0.3150 0.3600 0.3000 0.3019 52,480 -0.02(-5.64%)
Jun 27, 2017 0.3100 0.3690 0.3000 0.3200 28,823 +0.01(+3.23%)
Jun 26, 2017 0.3491 0.4200 0.2800 0.3100 87,569 -0.07(-18.42%)
Jun 23, 2017 0.3300 0.4300 0.3300 0.3800 143,023 +0.03(+8.57%)
Jun 22, 2017 0.5050 0.6500 0.2650 0.3500 442,275 -0.13(-27.08%)
Jun 21, 2017 0.2997 0.5100 0.2725 0.4800 367,355 +0.21(+77.78%)
Jun 20, 2017 0.2175 0.3300 0.1750 0.2700 172,007 +0.06(+25.58%)
Jun 19, 2017 0.2556 0.2900 0.1500 0.2150 214,302 -0.05(-17.31%)
Jun 16, 2017 0.3500 0.3725 0.2600 0.2600 294,673 -0.14(-34.18%)
Jun 15, 2017 0.4100 0.4100 0.3000 0.3950 264,255 -0.02(-5.95%)
Jun 14, 2017 0.5550 0.5799 0.2803 0.4200 874,202 -0.11(-20.74%)
Jun 13, 2017 1.165 1.170 0.4500 0.5299 2,319,352 -0.71(-57.27%)
Jun 12, 2017 1.220 1.260 1.190 1.240 880,352 +0.05(+4.20%)
Jun 09, 2017 1.150 1.200 1.140 1.190 792,710 +0.08(+7.21%)
Jun 08, 2017 1.060 1.120 1.030 1.110 501,424 +0.06(+5.71%)
Jun 07, 2017 1.040 1.060 1.020 1.050 639,058 +0.02(+1.94%)
Jun 06, 2017 1.010 1.050 0.9900 1.030 498,232 +0.06(+6.39%)
Jun 05, 2017 0.9179 0.9700 0.9050 0.9682 611,547 +0.08(+8.87%)
Jun 02, 2017 0.8900 0.9400 0.8893 0.8893 489,822 +0.02(+2.22%)
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.