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

Torchlight Energy (NQ: TRCH )

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 29, 2020 0.3800 0.3849 0.3520 0.3520 155,200 -0.02(-5.48%)
May 28, 2020 0.3400 0.3800 0.3350 0.3724 754,067 +0.03(+8.89%)
May 27, 2020 0.3477 0.3490 0.3300 0.3420 462,082 -0.01(-2.01%)
May 26, 2020 0.3570 0.3570 0.3400 0.3490 342,373 -0.01(-2.24%)
May 22, 2020 0.3600 0.3600 0.3401 0.3570 370,800 +0.01(+2.00%)
May 21, 2020 0.3700 0.3700 0.3500 0.3500 551,085 -0.01(-3.31%)
May 20, 2020 0.3712 0.3800 0.3551 0.3620 864,866 +0.01(+3.43%)
May 19, 2020 0.3700 0.3800 0.3500 0.3500 896,671 -0.02(-4.11%)
May 18, 2020 0.3800 0.3800 0.3550 0.3650 2,360,114 -0.07(-15.12%)
May 15, 2020 0.4200 0.5450 0.3804 0.4300 3,215,100 +0.14(+48.28%)
May 14, 2020 0.3700 0.3770 0.2841 0.2900 1,438,026 -0.08(-21.22%)
May 13, 2020 0.4012 0.4201 0.3600 0.3681 723,616 -0.05(-12.36%)
May 12, 2020 0.4500 0.4700 0.4000 0.4200 204,451 -0.03(-5.62%)
May 11, 2020 0.4700 0.4700 0.4300 0.4450 117,354 +0.01(+2.30%)
May 08, 2020 0.4800 0.4800 0.4223 0.4350 150,300 -0.02(-3.33%)
May 07, 2020 0.4800 0.4800 0.4400 0.4500 68,731 -0.02(-4.23%)
May 06, 2020 0.4051 0.4699 0.4051 0.4699 221,596 +0.04(+10.56%)
May 05, 2020 0.4000 0.4250 0.4000 0.4250 70,368 +0.02(+3.91%)
May 04, 2020 0.4020 0.4200 0.3853 0.4090 122,422 +0.01(+1.74%)
May 01, 2020 0.4000 0.4300 0.3900 0.4020 162,500 -0.01(-2.55%)
Apr 30, 2020 0.4200 0.4300 0.4000 0.4125 290,704 -0.01(-1.79%)
Apr 29, 2020 0.4200 0.4500 0.4000 0.4200 132,671 +0.01(+2.19%)
Apr 28, 2020 0.4170 0.4300 0.4100 0.4110 43,450 +0.01(+3.47%)
Apr 27, 2020 0.4032 0.4600 0.3705 0.3972 226,807 -0.04(-9.73%)
Apr 24, 2020 0.4200 0.4800 0.4100 0.4400 315,600 +0.03(+7.32%)
Apr 23, 2020 0.3872 0.4399 0.3619 0.4100 383,851 +0.04(+10.81%)
Apr 22, 2020 0.3900 0.4000 0.3600 0.3700 138,318 -0.03(-7.04%)
Apr 21, 2020 0.3670 0.4000 0.3600 0.3980 211,327 +0.01(+2.05%)
Apr 20, 2020 0.4000 0.4000 0.3600 0.3900 152,341 +0.02(+5.41%)
Apr 17, 2020 0.3832 0.3899 0.3700 0.3700 141,700 +0.01(+1.37%)
Apr 16, 2020 0.4000 0.4000 0.3600 0.3650 123,693 -0.02(-5.05%)
Apr 15, 2020 0.4000 0.4000 0.3600 0.3844 224,733 -0.03(-6.24%)
Apr 14, 2020 0.4100 0.4400 0.3900 0.4100 185,482 -0.03(-6.82%)
Apr 13, 2020 0.4800 0.4900 0.4100 0.4400 373,731 -0.04(-8.33%)
Apr 09, 2020 0.4400 0.6500 0.4200 0.4800 1,352,600 +0.06(+14.29%)
Apr 08, 2020 0.3900 0.4600 0.3750 0.4200 245,320 +0.01(+1.57%)
Apr 07, 2020 0.4000 0.4200 0.3900 0.4135 70,181 +0.01(+3.17%)
Apr 06, 2020 0.4195 0.4195 0.3900 0.4008 89,209 -0.00(-1.04%)
Apr 03, 2020 0.3600 0.4200 0.3600 0.4050 100,000 +0.04(+9.46%)
Apr 02, 2020 0.3460 0.4097 0.3200 0.3700 172,741 +0.01(+3.64%)
Apr 01, 2020 0.3800 0.3910 0.3223 0.3570 175,760 -0.04(-9.16%)
Mar 31, 2020 0.3849 0.4600 0.3500 0.3930 509,284 +0.01(+1.81%)
Mar 30, 2020 0.3900 0.4200 0.3590 0.3860 151,562 -0.02(-5.88%)
Mar 27, 2020 0.4400 0.4401 0.3808 0.4101 97,300 -0.01(-2.36%)
Mar 26, 2020 0.4400 0.4400 0.4015 0.4200 135,074 -0.01(-2.01%)
Mar 25, 2020 0.4100 0.4500 0.4100 0.4286 152,273 +0.02(+5.83%)
Mar 24, 2020 0.4000 0.4160 0.3850 0.4050 138,507 +0.02(+3.90%)
Mar 23, 2020 0.4700 0.4700 0.3800 0.3898 139,522 -0.02(-5.39%)
Mar 20, 2020 0.3648 0.4660 0.3628 0.4120 261,400 +0.07(+21.18%)
Mar 19, 2020 0.3200 0.3900 0.3000 0.3400 252,980 +0.03(+9.68%)
Mar 18, 2020 0.3800 0.3800 0.3000 0.3100 258,379 -0.09(-22.81%)
Mar 17, 2020 0.4000 0.4150 0.3600 0.4016 297,626 +0.00(+0.35%)
Mar 16, 2020 0.4000 0.4400 0.3700 0.4002 228,560 -0.00(-0.94%)
Mar 13, 2020 0.3800 0.4389 0.3800 0.4040 358,200 +0.02(+6.29%)
Mar 12, 2020 0.5706 0.5706 0.3136 0.3801 527,080 -0.07(-15.76%)
Mar 11, 2020 0.5300 0.5571 0.4500 0.4512 212,650 -0.07(-13.23%)
Mar 10, 2020 0.5200 0.5800 0.4700 0.5200 341,637 +0.02(+4.00%)
Mar 09, 2020 0.4900 0.5500 0.3400 0.5000 680,879 -0.15(-23.08%)
Mar 06, 2020 0.6800 0.6950 0.6500 0.6500 344,400 -0.04(-5.16%)
Mar 05, 2020 0.6950 0.6950 0.6600 0.6854 159,799 +0.01(+0.79%)
Mar 04, 2020 0.6950 0.6950 0.6510 0.6800 174,311 -0.01(-1.45%)
Mar 03, 2020 0.6950 0.7499 0.6501 0.6900 550,267 -0.00(-0.03%)
Mar 02, 2020 0.6990 0.7000 0.6600 0.6902 198,856 +0.04(+6.02%)
Feb 28, 2020 0.6807 0.6990 0.6500 0.6510 183,800 +0.01(+1.91%)
Feb 27, 2020 0.6650 0.6650 0.6000 0.6388 396,475 -0.03(-4.37%)
Feb 26, 2020 0.7000 0.7000 0.6410 0.6680 444,433 -0.02(-3.19%)
Feb 25, 2020 0.6600 0.7000 0.6300 0.6900 1,118,442 +0.10(+17.95%)
Feb 24, 2020 0.6200 0.6389 0.5711 0.5850 253,933 -0.05(-8.29%)
Feb 21, 2020 0.6400 0.6500 0.6200 0.6379 113,200 +0.02(+2.89%)
Feb 20, 2020 0.6600 0.6600 0.6200 0.6200 210,547 -0.01(-1.59%)
Feb 19, 2020 0.5900 0.6500 0.5900 0.6300 213,014 +0.04(+7.23%)
Feb 18, 2020 0.5880 0.5880 0.5700 0.5875 75,159 +0.02(+3.09%)
Feb 14, 2020 0.5821 0.6000 0.5600 0.5699 155,900 -0.02(-3.31%)
Feb 13, 2020 0.6000 0.6070 0.5800 0.5894 124,864 -0.00(-0.10%)
Feb 12, 2020 0.6000 0.6100 0.5900 0.5900 87,353 -0.01(-1.99%)
Feb 11, 2020 0.5900 0.6100 0.5900 0.6020 30,650 +0.01(+2.16%)
Feb 10, 2020 0.6100 0.6210 0.5838 0.5893 195,094 -0.03(-4.18%)
Feb 07, 2020 0.6500 0.6518 0.6100 0.6150 51,200 -0.02(-2.38%)
Feb 06, 2020 0.6300 0.6600 0.6000 0.6300 181,256 +0.01(+1.12%)
Feb 05, 2020 0.6200 0.6400 0.6000 0.6230 245,301 +0.04(+7.41%)
Feb 04, 2020 0.6100 0.6400 0.5800 0.5800 282,124 -0.04(-6.45%)
Feb 03, 2020 0.6248 0.6499 0.6200 0.6200 152,912 -0.00(-0.03%)
Jan 31, 2020 0.6400 0.6600 0.6112 0.6202 80,800 +0.00(+0.03%)
Jan 30, 2020 0.6600 0.6600 0.6200 0.6200 139,182 -0.02(-3.58%)
Jan 29, 2020 0.6300 0.6430 0.6113 0.6430 83,954 +0.02(+3.69%)
Jan 28, 2020 0.6187 0.6262 0.6011 0.6201 65,852 +0.02(+3.35%)
Jan 27, 2020 0.6400 0.6400 0.6000 0.6000 181,416 -0.02(-3.09%)
Jan 24, 2020 0.6351 0.6399 0.6100 0.6191 133,600 -0.02(-2.52%)
Jan 23, 2020 0.6500 0.6500 0.6100 0.6351 109,948 -0.01(-2.29%)
Jan 22, 2020 0.6600 0.6600 0.6400 0.6500 180,057 +0.00(+0.00%)
Jan 21, 2020 0.7000 0.7000 0.6400 0.6500 288,847 -0.01(-0.76%)
Jan 17, 2020 0.6690 0.6690 0.6500 0.6550 234,300 +0.01(+1.41%)
Jan 16, 2020 0.6800 0.6800 0.6300 0.6459 341,098 -0.01(-1.33%)
Jan 15, 2020 0.6800 0.6800 0.6421 0.6546 588,157 +0.02(+3.90%)
Jan 14, 2020 0.6600 0.6700 0.6100 0.6300 1,536,757 -0.26(-29.21%)
Jan 13, 2020 0.9200 0.9800 0.8000 0.8900 226,561 -0.03(-3.26%)
Jan 10, 2020 1.010 1.020 0.9150 0.9200 173,600 -0.05(-5.16%)
Jan 09, 2020 0.9676 1.000 0.9676 0.9701 64,281 +0.01(+1.43%)
Jan 08, 2020 1.050 1.050 0.9200 0.9564 287,546 -0.09(-8.91%)
Jan 07, 2020 1.000 1.088 0.9430 1.050 229,554 +0.06(+5.54%)
Jan 06, 2020 0.9282 1.040 0.9000 0.9949 249,823 +0.08(+9.33%)
Jan 03, 2020 0.9000 1.000 0.8700 0.9100 247,500 +0.01(+1.11%)
Jan 02, 2020 0.8000 0.9000 0.8000 0.9000 222,692 +0.14(+18.39%)
Dec 31, 2019 0.8100 0.8200 0.7515 0.7602 313,200 -0.04(-4.98%)
Dec 30, 2019 0.8000 0.8383 0.8000 0.8000 83,522 -0.03(-3.57%)
Dec 27, 2019 0.8730 0.8730 0.8000 0.8296 111,100 -0.02(-2.30%)
Dec 26, 2019 0.8400 0.8750 0.8100 0.8491 190,032 +0.02(+2.93%)
Dec 24, 2019 0.8000 0.8249 0.7900 0.8249 60,000 +0.04(+5.20%)
Dec 23, 2019 0.7824 0.8100 0.7690 0.7841 112,207 +0.01(+1.66%)
Dec 20, 2019 0.7650 0.8082 0.7460 0.7713 94,200 +0.01(+1.49%)
Dec 19, 2019 0.7500 0.8019 0.7500 0.7600 92,063 +0.02(+2.67%)
Dec 18, 2019 0.7528 0.7570 0.7300 0.7402 73,891 -0.00(-0.31%)
Dec 17, 2019 0.7480 0.7794 0.7300 0.7425 38,551 +0.02(+2.73%)
Dec 16, 2019 0.8100 0.8100 0.7100 0.7228 86,269 -0.05(-6.98%)
Dec 13, 2019 0.7000 0.8000 0.6900 0.7770 170,200 +0.04(+5.23%)
Dec 12, 2019 0.8499 0.8499 0.7130 0.7384 91,934 +0.01(+1.29%)
Dec 11, 2019 0.6846 0.7398 0.6805 0.7290 117,901 +0.05(+6.89%)
Dec 10, 2019 0.6900 0.7060 0.6800 0.6820 74,534 -0.04(-4.92%)
Dec 09, 2019 0.6968 0.7200 0.6940 0.7173 31,764 +0.02(+2.96%)
Dec 06, 2019 0.6805 0.7245 0.6800 0.6967 127,700 +0.02(+2.46%)
Dec 05, 2019 0.7200 0.7380 0.6800 0.6800 77,584 -0.03(-4.23%)
Dec 04, 2019 0.7342 0.7342 0.7000 0.7100 73,970 -0.01(-1.39%)
Dec 03, 2019 0.7300 0.7300 0.7100 0.7200 114,683 +0.00(+0.00%)
Dec 02, 2019 0.7800 0.7800 0.7100 0.7200 125,035 -0.01(-1.06%)
Nov 29, 2019 0.7720 0.7720 0.7187 0.7277 69,600 -0.01(-0.99%)
Nov 27, 2019 0.7960 0.7960 0.7112 0.7350 104,300 -0.04(-4.57%)
Nov 26, 2019 0.7680 0.8138 0.7631 0.7702 85,844 +0.00(+0.03%)
Nov 25, 2019 0.8100 0.8100 0.7600 0.7700 98,205 -0.04(-4.60%)
Nov 22, 2019 0.8110 0.8250 0.7500 0.8071 110,900 +0.01(+0.89%)
Nov 21, 2019 0.8562 0.8562 0.7961 0.8000 188,516 +0.01(+0.98%)
Nov 20, 2019 0.7600 0.8512 0.7600 0.7922 113,563 +0.03(+4.24%)
Nov 19, 2019 0.7900 0.8300 0.7600 0.7600 136,834 -0.05(-6.75%)
Nov 18, 2019 0.8500 0.8656 0.8000 0.8150 156,278 +0.01(+1.62%)
Nov 15, 2019 0.8400 0.8499 0.7765 0.8020 87,400 -0.03(-3.49%)
Nov 14, 2019 0.7800 0.8400 0.7800 0.8310 99,692 +0.03(+4.01%)
Nov 13, 2019 0.8001 0.8380 0.7700 0.7990 138,228 -0.01(-0.75%)
Nov 12, 2019 0.8700 0.8700 0.7600 0.8050 232,781 -0.02(-2.84%)
Nov 11, 2019 0.8400 0.8480 0.8225 0.8285 39,226 -0.04(-4.34%)
Nov 08, 2019 0.9000 0.9000 0.8500 0.8661 86,700 -0.02(-2.02%)
Nov 07, 2019 0.8100 0.9000 0.7984 0.8840 152,330 +0.09(+10.79%)
Nov 06, 2019 0.8336 0.8410 0.7700 0.7979 56,070 -0.01(-1.41%)
Nov 05, 2019 0.7500 0.8100 0.7500 0.8093 41,894 +0.07(+9.07%)
Nov 04, 2019 0.8600 0.9000 0.7320 0.7420 278,193 -0.08(-10.06%)
Nov 01, 2019 0.9600 0.9600 0.8200 0.8250 106,000 -0.04(-4.07%)
Oct 31, 2019 0.9640 0.9640 0.8121 0.8600 106,746 +0.05(+6.20%)
Oct 30, 2019 0.8508 0.8508 0.8000 0.8098 81,689 -0.04(-4.95%)
Oct 29, 2019 0.8670 0.9100 0.8200 0.8520 141,315 -0.04(-4.09%)
Oct 28, 2019 0.8950 0.9318 0.8633 0.8883 103,868 +0.01(+0.94%)
Oct 25, 2019 0.8590 0.8900 0.8501 0.8800 21,000 +0.03(+3.29%)
Oct 24, 2019 0.8900 0.8994 0.8500 0.8520 88,799 -0.01(-1.09%)
Oct 23, 2019 0.8500 0.9000 0.8500 0.8614 96,174 +0.03(+3.97%)
Oct 22, 2019 0.8879 0.9000 0.8101 0.8285 82,863 -0.05(-5.58%)
Oct 21, 2019 0.7900 0.8990 0.7821 0.8775 211,787 +0.10(+12.50%)
Oct 18, 2019 0.8400 0.8677 0.7600 0.7800 227,900 -0.06(-7.47%)
Oct 17, 2019 0.8956 0.8956 0.8400 0.8430 199,226 -0.03(-2.88%)
Oct 16, 2019 0.9000 0.9000 0.8458 0.8680 193,105 -0.01(-1.31%)
Oct 15, 2019 0.9060 0.9060 0.8240 0.8795 375,525 -0.03(-3.09%)
Oct 14, 2019 0.9200 0.9752 0.8540 0.9075 396,067 -0.01(-1.06%)
Oct 11, 2019 0.9500 0.9600 0.9000 0.9172 193,000 -0.03(-3.45%)
Oct 10, 2019 1.010 1.010 0.9500 0.9500 217,950 -0.07(-6.86%)
Oct 09, 2019 1.130 1.130 0.9900 1.020 121,321 -0.03(-2.86%)
Oct 08, 2019 1.050 1.065 1.020 1.050 38,464 +0.02(+1.94%)
Oct 07, 2019 1.080 1.100 1.030 1.030 78,912 -0.05(-4.63%)
Oct 04, 2019 1.070 1.080 1.040 1.080 29,700 +0.01(+0.93%)
Oct 03, 2019 1.120 1.120 1.020 1.070 123,713 +0.01(+0.94%)
Oct 02, 2019 1.170 1.170 1.060 1.060 127,622 -0.11(-9.40%)
Oct 01, 2019 1.190 1.190 1.100 1.170 88,973 -0.01(-0.85%)
Sep 30, 2019 1.150 1.180 1.100 1.180 111,195 +0.04(+3.51%)
Sep 27, 2019 1.060 1.150 1.040 1.140 136,100 +0.10(+9.62%)
Sep 26, 2019 1.040 1.057 1.030 1.040 45,774 +0.00(+0.00%)
Sep 25, 2019 1.070 1.080 1.040 1.040 151,123 -0.03(-2.80%)
Sep 24, 2019 1.140 1.140 1.050 1.070 110,316 -0.07(-6.14%)
Sep 23, 2019 1.150 1.170 1.120 1.140 61,227 -0.04(-3.39%)
Sep 20, 2019 1.210 1.230 1.120 1.180 115,300 -0.02(-1.67%)
Sep 19, 2019 1.190 1.210 1.150 1.200 155,448 +0.04(+3.45%)
Sep 18, 2019 1.140 1.180 1.130 1.160 262,625 +0.04(+3.57%)
Sep 17, 2019 1.220 1.220 1.080 1.120 220,627 -0.08(-6.67%)
Sep 16, 2019 1.150 1.270 1.130 1.200 440,076 +0.07(+6.19%)
Sep 13, 2019 1.020 1.140 1.010 1.130 261,700 +0.12(+11.88%)
Sep 12, 2019 1.010 1.040 1.000 1.010 166,586 -0.01(-1.46%)
Sep 11, 2019 1.030 1.050 1.000 1.025 178,103 -0.01(-0.49%)
Sep 10, 2019 1.040 1.080 1.010 1.030 172,870 +0.00(+0.00%)
Sep 09, 2019 1.090 1.120 1.010 1.030 144,983 -0.06(-5.50%)
Sep 06, 2019 1.120 1.120 1.010 1.090 203,000 -0.02(-1.80%)
Sep 05, 2019 1.090 1.160 1.001 1.110 327,662 +0.14(+14.43%)
Sep 04, 2019 1.190 1.190 0.9400 0.9700 771,569 -0.21(-17.80%)
Sep 03, 2019 1.270 1.270 1.140 1.180 166,547 -0.07(-5.60%)
Aug 30, 2019 1.250 1.261 1.200 1.250 63,100 +0.02(+1.63%)
Aug 29, 2019 1.250 1.300 1.210 1.230 81,913 -0.02(-1.60%)
Aug 28, 2019 1.320 1.320 1.150 1.250 212,726 -0.08(-6.02%)
Aug 27, 2019 1.370 1.370 1.300 1.330 134,457 -0.04(-2.92%)
Aug 26, 2019 1.390 1.390 1.330 1.370 112,100 +0.00(+0.00%)
Aug 23, 2019 1.360 1.380 1.330 1.370 150,200 +0.02(+1.48%)
Aug 22, 2019 1.330 1.360 1.320 1.350 201,699 +0.03(+2.27%)
Aug 21, 2019 1.310 1.350 1.310 1.320 235,882 -0.05(-3.65%)
Aug 20, 2019 1.400 1.400 1.350 1.370 133,927 -0.03(-2.14%)
Aug 19, 2019 1.400 1.400 1.350 1.400 248,658 +0.04(+3.32%)
Aug 16, 2019 1.370 1.390 1.320 1.355 104,000 -0.01(-0.37%)
Aug 15, 2019 1.350 1.390 1.300 1.360 93,565 +0.00(+0.00%)
Aug 14, 2019 1.400 1.400 1.330 1.360 98,121 -0.05(-3.55%)
Aug 13, 2019 1.450 1.470 1.350 1.410 139,962 -0.04(-2.76%)
Aug 12, 2019 1.390 1.450 1.340 1.450 141,471 +0.05(+3.57%)
Aug 09, 2019 1.440 1.460 1.390 1.400 90,800 +0.00(+0.00%)
Aug 08, 2019 1.470 1.493 1.310 1.400 258,396 -0.07(-4.76%)
Aug 07, 2019 1.500 1.550 1.420 1.470 339,540 -0.03(-2.00%)
Aug 06, 2019 1.440 1.530 1.440 1.500 391,245 +0.05(+3.45%)
Aug 05, 2019 1.420 1.490 1.380 1.450 350,884 +0.00(+0.00%)
Aug 02, 2019 1.420 1.460 1.400 1.450 97,600 +0.04(+2.84%)
Aug 01, 2019 1.450 1.500 1.410 1.410 344,615 -0.01(-0.70%)
Jul 31, 2019 1.510 1.510 1.420 1.420 134,724 -0.07(-4.70%)
Jul 30, 2019 1.480 1.520 1.460 1.490 83,854 +0.01(+0.68%)
Jul 29, 2019 1.540 1.540 1.420 1.480 134,933 -0.03(-1.99%)
Jul 26, 2019 1.500 1.580 1.490 1.510 397,700 +0.02(+1.34%)
Jul 25, 2019 1.510 1.520 1.470 1.490 250,262 -0.03(-1.97%)
Jul 24, 2019 1.560 1.560 1.450 1.520 348,346 -0.04(-2.56%)
Jul 23, 2019 1.270 1.580 1.270 1.560 704,869 +0.29(+22.83%)
Jul 22, 2019 1.580 1.580 1.230 1.270 663,477 -0.31(-19.62%)
Jul 19, 2019 1.700 1.700 1.560 1.580 669,500 +0.02(+1.28%)
Jul 18, 2019 1.730 1.770 1.550 1.560 347,364 -0.17(-9.83%)
Jul 17, 2019 1.720 1.860 1.620 1.730 783,651 +0.02(+1.17%)
Jul 16, 2019 1.720 1.750 1.540 1.710 801,465 +0.08(+4.91%)
Jul 15, 2019 1.620 1.720 1.600 1.630 442,688 +0.08(+5.16%)
Jul 12, 2019 1.530 1.730 1.528 1.550 808,400 +0.03(+1.97%)
Jul 11, 2019 1.400 1.530 1.340 1.520 555,720 +0.12(+8.57%)
Jul 10, 2019 1.370 1.400 1.350 1.400 264,843 +0.05(+3.70%)
Jul 09, 2019 1.370 1.440 1.330 1.350 383,898 -0.01(-0.74%)
Jul 08, 2019 1.300 1.380 1.300 1.360 252,224 +0.06(+4.62%)
Jul 05, 2019 1.400 1.410 1.280 1.300 308,300 -0.08(-5.80%)
Jul 03, 2019 1.330 1.439 1.330 1.380 98,800 +0.05(+3.76%)
Jul 02, 2019 1.320 1.380 1.300 1.330 57,873 +0.01(+0.76%)
Jul 01, 2019 1.460 1.460 1.290 1.320 172,240 -0.10(-7.04%)
Jun 28, 2019 1.370 1.470 1.210 1.420 539,200 +0.03(+2.16%)
Jun 27, 2019 1.180 1.390 1.100 1.390 315,395 +0.22(+18.80%)
Jun 26, 2019 1.150 1.180 1.100 1.170 176,668 +0.05(+4.46%)
Jun 25, 2019 1.070 1.150 1.060 1.120 172,056 +0.07(+6.67%)
Jun 24, 2019 1.100 1.160 1.000 1.050 89,117 -0.05(-4.55%)
Jun 21, 2019 1.090 1.180 1.030 1.100 116,500 +0.00(+0.00%)
Jun 20, 2019 1.030 1.200 0.9890 1.100 388,634 +0.11(+11.11%)
Jun 19, 2019 1.040 1.090 0.9800 0.9900 257,405 -0.07(-6.60%)
Jun 18, 2019 1.000 1.060 0.9900 1.060 220,752 +0.06(+6.27%)
Jun 17, 2019 1.060 1.070 0.9816 0.9975 168,170 -0.06(-5.90%)
Jun 14, 2019 1.020 1.070 1.011 1.060 36,200 +0.04(+3.92%)
Jun 13, 2019 1.040 1.050 1.000 1.020 45,435 +0.00(+0.00%)
Jun 12, 2019 1.030 1.030 0.9600 1.020 123,237 +0.03(+3.03%)
Jun 11, 2019 1.000 1.050 0.9700 0.9900 90,365 -0.02(-1.98%)
Jun 10, 2019 1.050 1.090 0.9541 1.010 228,261 -0.03(-2.65%)
Jun 07, 2019 1.020 1.090 0.9807 1.038 345,600 +0.02(+1.72%)
Jun 06, 2019 1.100 1.150 1.020 1.020 413,010 -0.08(-7.27%)
Jun 05, 2019 1.190 1.250 1.090 1.100 241,806 -0.06(-5.17%)
Jun 04, 2019 1.200 1.200 1.100 1.160 175,173 -0.01(-0.85%)
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.