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

Entourage Health Corp (OP: WDDMF )

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 28, 2021 0.2300 0.2442 0.2211 0.2404 232,222 +0.01(+5.62%)
May 27, 2021 0.2200 0.2350 0.2200 0.2276 206,102 +0.00(+0.31%)
May 26, 2021 0.2474 0.2474 0.2250 0.2269 206,682 +0.00(+0.98%)
May 25, 2021 0.2437 0.2437 0.2244 0.2247 143,683 -0.01(-6.06%)
May 24, 2021 0.2100 0.2451 0.2100 0.2392 152,931 +0.01(+2.84%)
May 21, 2021 0.2304 0.2474 0.2300 0.2326 134,175 -0.01(-3.28%)
May 20, 2021 0.2473 0.2473 0.2250 0.2405 85,468 +0.01(+3.84%)
May 19, 2021 0.2334 0.2474 0.2250 0.2316 60,084 +0.00(+1.58%)
May 18, 2021 0.2201 0.2385 0.2201 0.2280 60,292 -0.00(-0.18%)
May 17, 2021 0.2200 0.2342 0.2150 0.2284 57,950 -0.00(-0.44%)
May 14, 2021 0.2628 0.2628 0.2247 0.2294 124,236 -0.01(-3.78%)
May 13, 2021 0.2330 0.2755 0.2324 0.2384 73,803 -0.00(-1.20%)
May 12, 2021 0.2320 0.2500 0.2300 0.2413 103,127 -0.00(-1.03%)
May 11, 2021 0.2400 0.2544 0.2350 0.2438 325,964 +0.00(+0.12%)
May 10, 2021 0.2380 0.2600 0.2380 0.2435 327,805 -0.01(-2.60%)
May 07, 2021 0.2448 0.2620 0.2420 0.2500 65,479 -0.00(-1.85%)
May 06, 2021 0.2516 0.2584 0.2515 0.2547 65,094 -0.00(-0.89%)
May 05, 2021 0.3000 0.3000 0.2500 0.2570 90,726 -0.00(-1.46%)
May 04, 2021 0.2775 0.2775 0.2448 0.2608 65,259 -0.01(-3.23%)
May 03, 2021 0.2684 0.2695 0.2460 0.2695 561,940 +0.01(+4.86%)
Apr 30, 2021 0.2600 0.2611 0.2503 0.2570 46,500 +0.00(+0.39%)
Apr 29, 2021 0.2633 0.2633 0.2501 0.2560 173,654 +0.01(+2.11%)
Apr 28, 2021 0.2574 0.2574 0.2415 0.2507 65,869 -0.00(-0.95%)
Apr 27, 2021 0.2528 0.2659 0.2420 0.2531 36,334 +0.01(+4.85%)
Apr 26, 2021 0.2320 0.2500 0.2320 0.2414 51,173 +0.00(+0.04%)
Apr 23, 2021 0.2320 0.2413 0.2320 0.2413 105,000 +0.00(+0.21%)
Apr 22, 2021 0.2400 0.2488 0.2342 0.2408 246,992 +0.00(+0.33%)
Apr 21, 2021 0.2350 0.2489 0.2300 0.2400 201,935 -0.00(-0.99%)
Apr 20, 2021 0.2500 0.3025 0.2375 0.2424 161,790 -0.00(-0.49%)
Apr 19, 2021 0.2478 0.3194 0.2320 0.2436 204,638 -0.01(-2.29%)
Apr 16, 2021 0.2600 0.2600 0.2451 0.2493 159,400 -0.00(-0.91%)
Apr 15, 2021 0.2410 0.3050 0.2400 0.2516 193,273 +0.01(+3.58%)
Apr 14, 2021 0.2466 0.2758 0.2429 0.2429 207,712 -0.01(-3.88%)
Apr 13, 2021 0.2500 0.2603 0.2467 0.2527 81,597 +0.00(+1.04%)
Apr 12, 2021 0.2637 0.2810 0.2383 0.2501 214,070 -0.01(-4.76%)
Apr 09, 2021 0.2600 0.2886 0.2587 0.2626 131,500 -0.01(-4.30%)
Apr 08, 2021 0.2475 0.3119 0.2475 0.2744 444,171 +0.02(+6.65%)
Apr 07, 2021 0.2510 0.2661 0.2510 0.2573 86,104 -0.00(-0.46%)
Apr 06, 2021 0.2700 0.2836 0.2504 0.2585 436,685 +0.01(+2.66%)
Apr 05, 2021 0.2360 0.2519 0.2350 0.2518 237,287 +0.02(+9.15%)
Apr 01, 2021 0.2373 0.2432 0.2307 0.2307 161,800 -0.00(-2.00%)
Mar 31, 2021 0.2600 0.2600 0.2306 0.2354 629,803 -0.00(-0.30%)
Mar 30, 2021 0.2717 0.3005 0.2350 0.2361 279,139 -0.01(-5.64%)
Mar 29, 2021 0.2804 0.2892 0.2412 0.2502 406,255 -0.02(-7.40%)
Mar 26, 2021 0.2821 0.2900 0.2603 0.2702 648,500 -0.01(-3.15%)
Mar 25, 2021 0.2860 0.3000 0.2736 0.2790 576,272 -0.00(-0.36%)
Mar 24, 2021 0.3350 0.3350 0.2800 0.2800 397,714 -0.01(-4.11%)
Mar 23, 2021 0.3400 0.3500 0.2774 0.2920 219,569 -0.01(-4.54%)
Mar 22, 2021 0.3101 0.3332 0.3000 0.3059 169,066 -0.01(-3.20%)
Mar 19, 2021 0.3235 0.3500 0.3142 0.3160 161,100 -0.02(-4.91%)
Mar 18, 2021 0.2900 0.3368 0.2900 0.3323 286,272 +0.03(+10.77%)
Mar 17, 2021 0.3106 0.3250 0.2900 0.3000 1,104,391 -0.01(-3.26%)
Mar 16, 2021 0.3400 0.3760 0.3060 0.3101 291,706 -0.02(-7.07%)
Mar 15, 2021 0.3550 0.3840 0.3151 0.3337 188,257 +0.01(+2.49%)
Mar 12, 2021 0.3190 0.3840 0.3170 0.3256 980,800 -0.00(-1.30%)
Mar 11, 2021 0.3236 0.3319 0.3001 0.3299 267,438 +0.00(+0.73%)
Mar 10, 2021 0.3400 0.3500 0.3180 0.3275 204,536 -0.01(-3.68%)
Mar 09, 2021 0.3800 0.3800 0.3300 0.3400 544,069 +0.01(+1.61%)
Mar 08, 2021 0.3430 0.4150 0.3155 0.3346 121,628 -0.00(-0.65%)
Mar 05, 2021 0.3181 0.3430 0.2985 0.3368 389,300 +0.01(+2.12%)
Mar 04, 2021 0.3140 0.4000 0.3052 0.3298 394,032 -0.01(-3.99%)
Mar 03, 2021 0.3845 0.4000 0.3377 0.3435 271,149 -0.03(-7.66%)
Mar 02, 2021 0.3819 0.4100 0.3642 0.3720 932,508 -0.05(-12.70%)
Mar 01, 2021 0.4200 0.4551 0.3400 0.4261 529,675 -0.00(-0.91%)
Feb 26, 2021 0.4373 0.4523 0.4265 0.4300 146,500 -0.01(-3.15%)
Feb 25, 2021 0.4631 0.5000 0.4200 0.4440 563,853 -0.01(-2.52%)
Feb 24, 2021 0.5090 0.5090 0.4162 0.4555 265,728 +0.05(+12.64%)
Feb 23, 2021 0.4098 0.4200 0.3352 0.4044 615,464 -0.01(-3.14%)
Feb 22, 2021 0.5299 0.5299 0.4000 0.4175 619,166 -0.04(-8.72%)
Feb 19, 2021 0.4800 0.5100 0.4305 0.4574 631,400 -0.02(-4.71%)
Feb 18, 2021 0.5450 0.6210 0.4759 0.4800 390,940 -0.06(-10.45%)
Feb 17, 2021 0.5681 0.5681 0.5053 0.5360 484,911 -0.03(-5.80%)
Feb 16, 2021 0.6250 0.6265 0.5591 0.5690 636,586 +0.02(+3.25%)
Feb 12, 2021 0.5990 0.6100 0.5110 0.5511 983,300 -0.01(-1.59%)
Feb 11, 2021 0.8586 1.000 0.4886 0.5600 2,449,691 -0.17(-23.47%)
Feb 10, 2021 0.5962 0.7827 0.5700 0.7317 3,099,221 +0.19(+35.00%)
Feb 09, 2021 0.4800 0.5700 0.4141 0.5420 1,344,369 +0.12(+28.31%)
Feb 08, 2021 0.4800 0.4800 0.4140 0.4224 550,095 +0.01(+1.54%)
Feb 05, 2021 0.3950 0.4467 0.3925 0.4160 1,587,500 +0.04(+10.17%)
Feb 04, 2021 0.2900 0.4064 0.2720 0.3776 1,226,911 +0.11(+41.90%)
Feb 03, 2021 0.2551 0.2900 0.2500 0.2661 267,175 +0.02(+6.35%)
Feb 02, 2021 0.2382 0.2528 0.2331 0.2502 561,124 +0.01(+4.99%)
Feb 01, 2021 0.2384 0.2573 0.2170 0.2383 154,628 +0.00(+1.40%)
Jan 29, 2021 0.2495 0.2610 0.2305 0.2350 137,600 -0.00(-1.88%)
Jan 28, 2021 0.2556 0.2557 0.2261 0.2395 223,944 -0.00(-0.04%)
Jan 27, 2021 0.2450 0.2600 0.2350 0.2396 148,257 -0.01(-4.16%)
Jan 26, 2021 0.2600 0.2600 0.2466 0.2500 102,897 -0.00(-1.11%)
Jan 25, 2021 0.2510 0.2900 0.2400 0.2528 114,127 +0.01(+2.10%)
Jan 22, 2021 0.2391 0.2750 0.2391 0.2476 160,100 -0.01(-2.13%)
Jan 21, 2021 0.2787 0.2787 0.2481 0.2530 276,293 -0.01(-3.21%)
Jan 20, 2021 0.2560 0.2883 0.2549 0.2614 194,013 +0.01(+3.24%)
Jan 19, 2021 0.2900 0.2900 0.2500 0.2532 231,084 -0.02(-7.05%)
Jan 15, 2021 0.2751 0.2834 0.2601 0.2724 308,400 +0.02(+7.58%)
Jan 14, 2021 0.2253 0.2600 0.2253 0.2532 367,444 +0.02(+7.02%)
Jan 13, 2021 0.2225 0.2367 0.2220 0.2366 243,880 +0.01(+4.23%)
Jan 12, 2021 0.2400 0.2500 0.2220 0.2270 341,121 +0.00(+1.75%)
Jan 11, 2021 0.2175 0.2284 0.2151 0.2231 72,420 -0.01(-2.32%)
Jan 08, 2021 0.2500 0.2500 0.2188 0.2284 110,200 -0.00(-0.70%)
Jan 07, 2021 0.2300 0.2465 0.2223 0.2300 191,840 +0.01(+2.22%)
Jan 06, 2021 0.2083 0.2262 0.2050 0.2250 308,477 +0.02(+12.50%)
Jan 05, 2021 0.2039 0.2093 0.1900 0.2000 80,387 +0.00(+1.11%)
Jan 04, 2021 0.2020 0.2050 0.1890 0.1978 55,615 +0.01(+3.51%)
Dec 31, 2020 0.1911 0.1911 0.1911 111,613 -0.00(-0.21%)
Dec 30, 2020 0.1884 0.2001 0.1884 0.1915 111,613 -0.01(-3.77%)
Dec 29, 2020 0.1920 0.2090 0.1920 0.1990 106,150 -0.01(-2.93%)
Dec 28, 2020 0.2000 0.2100 0.1900 0.2050 219,534 +0.00(+1.03%)
Dec 24, 2020 0.2032 0.2167 0.2000 0.2029 131,500 +0.00(+2.37%)
Dec 23, 2020 0.1950 0.2039 0.1950 0.1982 87,907 +0.00(+1.64%)
Dec 22, 2020 0.1970 0.2168 0.1927 0.1950 60,845 -0.00(-0.91%)
Dec 21, 2020 0.2100 0.2114 0.1966 0.1968 116,502 -0.01(-5.48%)
Dec 18, 2020 0.2167 0.2300 0.2050 0.2082 80,600 +0.00(+0.43%)
Dec 17, 2020 0.2101 0.2150 0.2046 0.2073 163,309 -0.00(-1.24%)
Dec 16, 2020 0.2125 0.2170 0.2000 0.2099 30,884 -0.00(-2.19%)
Dec 15, 2020 0.2000 0.2146 0.1973 0.2146 148,626 +0.02(+8.88%)
Dec 14, 2020 0.2125 0.2250 0.1900 0.1971 104,785 +0.01(+6.08%)
Dec 11, 2020 0.2500 0.2500 0.1858 0.1858 260,800 -0.02(-11.14%)
Dec 10, 2020 0.2350 0.2365 0.2000 0.2091 156,341 -0.02(-10.68%)
Dec 09, 2020 0.2600 0.2600 0.2341 0.2341 83,910 -0.01(-4.45%)
Dec 08, 2020 0.2500 0.2735 0.2446 0.2450 52,708 -0.01(-3.43%)
Dec 07, 2020 0.2650 0.2900 0.2498 0.2537 79,095 -0.01(-5.09%)
Dec 04, 2020 0.2700 0.2700 0.2401 0.2673 284,100 -0.00(-1.00%)
Dec 03, 2020 0.2702 0.2717 0.2600 0.2700 126,258 +0.01(+4.25%)
Dec 02, 2020 0.2260 0.2700 0.2260 0.2590 125,916 +0.01(+4.73%)
Dec 01, 2020 0.2440 0.2700 0.2395 0.2473 126,661 -0.01(-4.88%)
Nov 30, 2020 0.2700 0.2700 0.2300 0.2600 127,905 +0.03(+11.59%)
Nov 27, 2020 0.2145 0.2727 0.2145 0.2330 58,700 +0.01(+2.46%)
Nov 25, 2020 0.2300 0.2400 0.2100 0.2274 102,600 -0.00(-0.57%)
Nov 24, 2020 0.2198 0.2287 0.2122 0.2287 110,749 +0.02(+9.69%)
Nov 23, 2020 0.2000 0.2300 0.2000 0.2085 98,196 -0.01(-5.05%)
Nov 20, 2020 0.2061 0.2201 0.2056 0.2196 26,700 +0.01(+4.57%)
Nov 19, 2020 0.2060 0.2600 0.2043 0.2100 25,935 -0.00(-1.08%)
Nov 18, 2020 0.2177 0.2253 0.2060 0.2123 39,191 +0.00(+1.97%)
Nov 17, 2020 0.2050 0.2268 0.2049 0.2082 144,731 -0.00(-2.30%)
Nov 16, 2020 0.2500 0.2500 0.2100 0.2131 118,230 -0.00(-2.20%)
Nov 13, 2020 0.2093 0.2500 0.1961 0.2179 77,400 +0.01(+2.98%)
Nov 12, 2020 0.2585 0.2585 0.2094 0.2116 20,368 -0.02(-6.95%)
Nov 11, 2020 0.2221 0.2356 0.1910 0.2274 65,358 +0.01(+2.25%)
Nov 10, 2020 0.2100 0.2247 0.2033 0.2224 76,144 +0.01(+3.44%)
Nov 09, 2020 0.2601 0.2700 0.2135 0.2150 136,029 -0.02(-7.29%)
Nov 06, 2020 0.2531 0.2531 0.1895 0.2319 305,500 +0.04(+19.78%)
Nov 05, 2020 0.1799 0.1997 0.1799 0.1936 59,970 +0.01(+4.54%)
Nov 04, 2020 0.1875 0.2236 0.1770 0.1852 105,593 -0.00(-1.23%)
Nov 03, 2020 0.2055 0.2055 0.1750 0.1875 337,397 +0.01(+7.14%)
Nov 02, 2020 0.1680 0.1938 0.1680 0.1750 64,557 -0.01(-7.85%)
Oct 30, 2020 0.1750 0.2050 0.1750 0.1899 133,500 +0.00(+0.69%)
Oct 29, 2020 0.2058 0.2058 0.1839 0.1886 38,924 +0.00(+1.67%)
Oct 28, 2020 0.2058 0.2058 0.1770 0.1855 82,836 -0.01(-6.97%)
Oct 27, 2020 0.1974 0.1999 0.1903 0.1994 24,674 -0.01(-3.81%)
Oct 26, 2020 0.2000 0.2094 0.1947 0.2073 52,201 +0.01(+4.75%)
Oct 23, 2020 0.2031 0.2031 0.1900 0.1979 27,400 +0.01(+3.40%)
Oct 22, 2020 0.2500 0.2500 0.1843 0.1914 51,107 -0.00(-1.85%)
Oct 21, 2020 0.1993 0.2524 0.1900 0.1950 172,737 -0.01(-4.46%)
Oct 20, 2020 0.2100 0.2100 0.2000 0.2041 39,699 -0.00(-1.26%)
Oct 19, 2020 0.2059 0.2248 0.2011 0.2067 133,823 -0.00(-1.57%)
Oct 16, 2020 0.2119 0.2240 0.2072 0.2100 60,100 +0.00(+0.05%)
Oct 15, 2020 0.2100 0.2163 0.2014 0.2099 35,909 -0.00(-1.59%)
Oct 14, 2020 0.2200 0.2523 0.2080 0.2133 79,544 -0.01(-2.78%)
Oct 13, 2020 0.2300 0.2300 0.2141 0.2194 62,091 -0.01(-3.05%)
Oct 12, 2020 0.2520 0.2840 0.2141 0.2263 58,040 +0.01(+6.19%)
Oct 09, 2020 0.1900 0.2516 0.1900 0.2131 91,800 +0.00(+2.26%)
Oct 08, 2020 0.1850 0.2084 0.1850 0.2084 199,768 +0.01(+4.30%)
Oct 07, 2020 0.1997 0.2090 0.1883 0.1998 127,452 -0.00(-0.10%)
Oct 06, 2020 0.2034 0.2100 0.1920 0.2000 170,492 +0.01(+2.99%)
Oct 05, 2020 0.2034 0.2140 0.1912 0.1942 59,124 -0.01(-5.59%)
Oct 02, 2020 0.2288 0.2290 0.1900 0.2057 190,400 +0.00(+2.14%)
Oct 01, 2020 0.2200 0.2645 0.1908 0.2014 213,155 -0.04(-15.31%)
Sep 30, 2020 0.2150 0.2385 0.2150 0.2378 153,609 +0.02(+10.35%)
Sep 29, 2020 0.2335 0.2335 0.2071 0.2155 15,713 +0.00(+2.04%)
Sep 28, 2020 0.2255 0.2785 0.2111 0.2112 71,976 -0.01(-2.58%)
Sep 25, 2020 0.2010 0.2301 0.2010 0.2168 55,900 -0.01(-3.26%)
Sep 24, 2020 0.2500 0.2557 0.2230 0.2241 75,467 -0.03(-10.36%)
Sep 23, 2020 0.2805 0.2805 0.2339 0.2500 166,701 +0.01(+4.17%)
Sep 22, 2020 0.2875 0.2875 0.2131 0.2400 526,235 +0.00(+0.84%)
Sep 21, 2020 0.2355 0.2500 0.2291 0.2380 146,627 -0.00(-1.86%)
Sep 18, 2020 0.2805 0.2805 0.2400 0.2425 149,900 -0.02(-7.72%)
Sep 17, 2020 0.2648 0.2648 0.2517 0.2628 58,883 -0.00(-0.34%)
Sep 16, 2020 0.2778 0.2821 0.2552 0.2637 42,559 -0.01(-4.04%)
Sep 15, 2020 0.2605 0.2881 0.2510 0.2748 60,587 +0.00(+0.62%)
Sep 14, 2020 0.2460 0.2911 0.2460 0.2731 40,255 +0.01(+2.36%)
Sep 11, 2020 0.2503 0.2703 0.2500 0.2668 96,200 -0.00(-1.15%)
Sep 10, 2020 0.2762 0.2762 0.2572 0.2699 31,149 +0.01(+2.94%)
Sep 09, 2020 0.2574 0.2667 0.2500 0.2622 39,530 +0.00(+1.24%)
Sep 08, 2020 0.2500 0.2637 0.2484 0.2590 82,633 -0.00(-0.65%)
Sep 04, 2020 0.2793 0.2793 0.2535 0.2607 33,000 +0.00(+0.97%)
Sep 03, 2020 0.2824 0.2843 0.2578 0.2582 78,382 -0.02(-6.58%)
Sep 02, 2020 0.2881 0.2900 0.2697 0.2764 52,236 -0.01(-4.69%)
Sep 01, 2020 0.2710 0.3000 0.2570 0.2900 93,576 +0.01(+1.75%)
Aug 31, 2020 0.2625 0.2899 0.2550 0.2850 62,330 +0.03(+10.94%)
Aug 28, 2020 0.3000 0.3000 0.2537 0.2569 39,900 -0.01(-3.42%)
Aug 27, 2020 0.2476 0.2780 0.2476 0.2660 55,965 -0.00(-1.00%)
Aug 26, 2020 0.2600 0.2758 0.2554 0.2687 45,067 +0.01(+3.35%)
Aug 25, 2020 0.2537 0.2710 0.2537 0.2600 104,633 -0.01(-2.80%)
Aug 24, 2020 0.2710 0.2800 0.2601 0.2675 105,909 -0.01(-4.16%)
Aug 21, 2020 0.2911 0.2911 0.2710 0.2791 44,100 -0.00(-0.50%)
Aug 20, 2020 0.2800 0.2945 0.2710 0.2805 50,779 +0.00(+0.39%)
Aug 19, 2020 0.3000 0.3000 0.2700 0.2794 39,796 +0.00(+1.60%)
Aug 18, 2020 0.2700 0.2900 0.2700 0.2750 104,792 -0.01(-1.79%)
Aug 17, 2020 0.2680 0.2998 0.2680 0.2800 105,616 -0.01(-2.13%)
Aug 14, 2020 0.2744 0.2900 0.2655 0.2861 48,300 +0.01(+2.73%)
Aug 13, 2020 0.2800 0.2822 0.2540 0.2785 40,623 +0.01(+3.84%)
Aug 12, 2020 0.2977 0.2977 0.2681 0.2682 56,151 -0.02(-6.52%)
Aug 11, 2020 0.2680 0.2994 0.2680 0.2869 216,879 +0.02(+7.45%)
Aug 10, 2020 0.3200 0.3200 0.2560 0.2670 100,700 -0.00(-1.29%)
Aug 07, 2020 0.2692 0.2752 0.2600 0.2705 77,700 -0.00(-0.70%)
Aug 06, 2020 0.3000 0.3000 0.2653 0.2724 76,600 +0.00(+0.89%)
Aug 05, 2020 0.2790 0.2832 0.2600 0.2700 202,111 -0.00(-1.46%)
Aug 04, 2020 0.2754 0.2950 0.2684 0.2740 273,411 -0.00(-0.29%)
Aug 03, 2020 0.2900 0.2900 0.2600 0.2748 59,609 +0.01(+5.65%)
Jul 31, 2020 0.2808 0.3290 0.2601 0.2601 81,000 -0.02(-7.17%)
Jul 30, 2020 0.2555 0.2802 0.2555 0.2802 79,407 +0.01(+4.47%)
Jul 29, 2020 0.2957 0.2957 0.2583 0.2682 353,225 -0.01(-4.21%)
Jul 28, 2020 0.2662 0.2824 0.2662 0.2800 107,898 -0.00(-0.64%)
Jul 27, 2020 0.3035 0.3035 0.2700 0.2818 155,613 -0.01(-1.78%)
Jul 24, 2020 0.2800 0.2974 0.2800 0.2869 98,600 +0.01(+2.46%)
Jul 23, 2020 0.3049 0.3049 0.2782 0.2800 73,131 -0.01(-4.44%)
Jul 22, 2020 0.2930 0.2930 0.2785 0.2930 87,231 +0.00(+1.17%)
Jul 21, 2020 0.3150 0.3150 0.2800 0.2896 97,981 -0.00(-0.10%)
Jul 20, 2020 0.3190 0.3190 0.2872 0.2899 169,580 -0.01(-4.42%)
Jul 17, 2020 0.3510 0.3510 0.2890 0.3033 51,200 +0.01(+4.26%)
Jul 16, 2020 0.2985 0.3141 0.2900 0.2909 133,487 -0.02(-6.70%)
Jul 15, 2020 0.3550 0.3550 0.2980 0.3118 416,123 -0.02(-5.83%)
Jul 14, 2020 0.3283 0.3600 0.3266 0.3311 47,483 -0.01(-2.62%)
Jul 13, 2020 0.3380 0.3600 0.3380 0.3400 106,451 -0.01(-2.86%)
Jul 10, 2020 0.3387 0.3591 0.3377 0.3500 42,400 +0.01(+2.79%)
Jul 09, 2020 0.3319 0.3630 0.3310 0.3405 44,610 +0.00(+0.00%)
Jul 08, 2020 0.3458 0.3500 0.3320 0.3405 80,008 -0.01(-3.70%)
Jul 07, 2020 0.3625 0.3625 0.3351 0.3536 67,276 +0.02(+6.83%)
Jul 06, 2020 0.3410 0.3650 0.3310 0.3310 110,493 -0.02(-5.46%)
Jul 02, 2020 0.3458 0.3656 0.3458 0.3501 50,900 -0.02(-5.10%)
Jul 01, 2020 0.3100 0.3699 0.3100 0.3689 17,579 +0.02(+6.25%)
Jun 30, 2020 0.3490 0.4400 0.3442 0.3472 61,379 -0.00(-0.80%)
Jun 29, 2020 0.3250 0.3668 0.3220 0.3500 19,012 -0.02(-5.41%)
Jun 26, 2020 0.3568 0.3800 0.3401 0.3700 80,100 +0.01(+2.78%)
Jun 25, 2020 0.3485 0.3609 0.3405 0.3600 36,288 +0.02(+6.98%)
Jun 24, 2020 0.3455 0.3647 0.3364 0.3365 62,087 -0.01(-3.86%)
Jun 23, 2020 0.3574 0.3666 0.3406 0.3500 35,192 -0.01(-1.96%)
Jun 22, 2020 0.3420 0.3630 0.3420 0.3570 216,974 -0.01(-2.19%)
Jun 19, 2020 0.4150 0.4150 0.3537 0.3650 143,900 -0.00(-1.08%)
Jun 18, 2020 0.3701 0.3872 0.3600 0.3690 74,651 +0.00(+1.10%)
Jun 17, 2020 0.4052 0.4052 0.3610 0.3650 38,922 -0.03(-7.69%)
Jun 16, 2020 0.4000 0.4000 0.3584 0.3954 26,036 +0.03(+7.74%)
Jun 15, 2020 0.3737 0.3840 0.3561 0.3670 83,607 -0.02(-4.65%)
Jun 12, 2020 0.4054 0.4500 0.3731 0.3849 105,600 +0.00(+0.13%)
Jun 11, 2020 0.4372 0.4593 0.3725 0.3844 435,579 -0.07(-14.58%)
Jun 10, 2020 0.4329 0.4564 0.4200 0.4500 125,706 +0.02(+5.73%)
Jun 09, 2020 0.4180 0.4600 0.4180 0.4256 114,264 -0.03(-6.28%)
Jun 08, 2020 0.4240 0.4545 0.4130 0.4541 195,745 +0.02(+4.39%)
Jun 05, 2020 0.4329 0.5040 0.4211 0.4350 121,600 +0.00(+0.42%)
Jun 04, 2020 0.4633 0.4662 0.4270 0.4332 38,774 -0.02(-4.79%)
Jun 03, 2020 0.4429 0.4660 0.4295 0.4550 207,228 +0.03(+7.69%)
Jun 02, 2020 0.4305 0.4305 0.3742 0.4225 109,443 +0.04(+11.62%)
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.