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

Corus Entertainment (TSX: CJR-B )

0.4750 -0.0050 (-1.04%)
Streaming Delayed Price Updated: 4:00 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, 2024 0.4800 0.4800 0.4750 0.4750 52,282 -0.01(-1.04%)
May 30, 2024 0.4800 0.4850 0.4700 0.4800 193,191 +0.01(+2.13%)
May 29, 2024 0.4700 0.4750 0.4700 0.4700 314,402 +0.00(+0.00%)
May 28, 2024 0.4800 0.4850 0.4700 0.4700 270,428 -0.01(-2.08%)
May 27, 2024 0.4750 0.4850 0.4750 0.4800 139,430 -0.01(-1.03%)
May 24, 2024 0.4850 0.4900 0.4750 0.4850 37,924 +0.01(+2.11%)
May 23, 2024 0.4800 0.4850 0.4700 0.4750 273,718 -0.01(-1.04%)
May 22, 2024 0.5000 0.5000 0.4750 0.4800 363,552 -0.02(-4.00%)
May 21, 2024 0.4900 0.5000 0.4900 0.5000 105,655 +0.01(+1.01%)
May 17, 2024 0.4950 0 +0.00(+0.00%)
May 16, 2024 0.4950 0.5100 0.4900 0.4950 178,394 +0.00(+0.00%)
May 15, 2024 0.4950 0.5000 0.4950 0.4950 101,191 +0.00(+0.00%)
May 14, 2024 0.5000 0.5100 0.4900 0.4950 159,753 -0.01(-1.00%)
May 13, 2024 0.5000 0.5100 0.4900 0.5000 141,917 +0.00(+0.00%)
May 10, 2024 0.5000 0.5100 0.4900 0.5000 178,664 -0.02(-3.85%)
May 09, 2024 0.5100 0.5200 0.4900 0.5200 359,633 +0.01(+1.96%)
May 08, 2024 0.5000 0.5200 0.5000 0.5100 595,126 -0.01(-1.92%)
May 07, 2024 0.5000 0.5200 0.5000 0.5200 175,031 +0.01(+1.96%)
May 06, 2024 0.5100 0.5200 0.5000 0.5100 498,452 +0.00(+0.00%)
May 03, 2024 0.5000 0.5100 0.5000 0.5100 195,905 +0.01(+2.00%)
May 02, 2024 0.5000 0.5200 0.5000 0.5000 427,998 -0.01(-1.96%)
May 01, 2024 0.5000 0.5200 0.5000 0.5100 241,517 +0.00(+0.00%)
Apr 30, 2024 0.5100 0.5100 0.5000 0.5100 304,275 +0.00(+0.00%)
Apr 29, 2024 0.5100 0.5200 0.5000 0.5100 311,761 +0.00(+0.00%)
Apr 26, 2024 0.5100 0.5200 0.5000 0.5100 424,823 +0.00(+0.00%)
Apr 25, 2024 0.5200 0.5200 0.5100 0.5100 127,772 -0.02(-3.77%)
Apr 24, 2024 0.5500 0.5500 0.5300 0.5300 164,662 -0.02(-3.64%)
Apr 23, 2024 0.5000 0.5500 0.5000 0.5500 540,926 +0.05(+10.00%)
Apr 22, 2024 0.5100 0.5200 0.5000 0.5000 278,560 -0.01(-1.96%)
Apr 19, 2024 0.5300 0.5300 0.5100 0.5100 257,048 +0.00(+0.00%)
Apr 18, 2024 0.5300 0.5300 0.5100 0.5100 497,071 -0.01(-1.92%)
Apr 17, 2024 0.5500 0.5500 0.5200 0.5200 352,702 -0.02(-3.70%)
Apr 16, 2024 0.5300 0.5500 0.5200 0.5400 471,634 +0.01(+1.89%)
Apr 15, 2024 0.5500 0.5700 0.5300 0.5300 1,413,542 -0.06(-10.17%)
Apr 12, 2024 0.7000 0.7200 0.5900 0.5900 2,663,686 -0.21(-26.25%)
Apr 11, 2024 0.7200 0.8000 0.7200 0.8000 444,765 +0.10(+14.29%)
Apr 10, 2024 0.7100 0.7400 0.7000 0.7000 254,840 -0.02(-2.78%)
Apr 09, 2024 0.7200 0.7400 0.7100 0.7200 248,888 +0.00(+0.00%)
Apr 08, 2024 0.7300 0.7300 0.7100 0.7200 62,588 +0.00(+0.00%)
Apr 05, 2024 0.7000 0.7200 0.7000 0.7200 130,384 +0.02(+2.86%)
Apr 04, 2024 0.7400 0.7400 0.7000 0.7000 297,114 -0.03(-4.11%)
Apr 03, 2024 0.6900 0.7300 0.6900 0.7300 140,747 +0.03(+4.29%)
Apr 02, 2024 0.7100 0.7200 0.6900 0.7000 380,127 -0.01(-1.41%)
Apr 01, 2024 0.7300 0.7400 0.7000 0.7100 124,162 -0.02(-2.74%)
Mar 28, 2024 0.7300 0 +0.01(+1.39%)
Mar 27, 2024 0.7400 0.7400 0.7000 0.7200 422,636 +0.00(+0.00%)
Mar 26, 2024 0.7200 0.7400 0.7200 0.7200 210,563 +0.00(+0.00%)
Mar 25, 2024 0.7200 0.7500 0.7200 0.7200 230,151 -0.01(-1.37%)
Mar 22, 2024 0.7500 0.7600 0.7300 0.7300 130,125 -0.03(-3.95%)
Mar 21, 2024 0.7100 0.7600 0.7100 0.7600 437,022 +0.04(+5.56%)
Mar 20, 2024 0.7200 0.7200 0.7000 0.7200 125,682 +0.01(+1.41%)
Mar 19, 2024 0.7000 0.7200 0.7000 0.7100 76,017 +0.01(+1.43%)
Mar 18, 2024 0.7400 0.7400 0.7000 0.7000 150,592 -0.02(-2.78%)
Mar 15, 2024 0.7200 0.7500 0.7200 0.7200 876,846 -0.01(-1.37%)
Mar 14, 2024 0.7400 0.7400 0.7300 0.7300 119,754 -0.01(-1.35%)
Mar 13, 2024 0.7100 0.7400 0.7100 0.7400 283,725 +0.03(+4.23%)
Mar 12, 2024 0.7000 0.7200 0.7000 0.7100 120,589 -0.01(-1.39%)
Mar 11, 2024 0.6900 0.7200 0.6800 0.7200 180,501 +0.04(+5.88%)
Mar 08, 2024 0.7000 0.7100 0.6800 0.6800 424,775 -0.02(-2.86%)
Mar 07, 2024 0.7000 0.7000 0.6800 0.7000 351,659 +0.01(+1.45%)
Mar 06, 2024 0.7100 0.7100 0.6900 0.6900 168,734 -0.02(-2.82%)
Mar 05, 2024 0.7300 0.7300 0.7000 0.7100 185,764 -0.01(-1.39%)
Mar 04, 2024 0.7200 0.7300 0.7000 0.7200 362,931 +0.00(+0.00%)
Mar 01, 2024 0.7200 0.7300 0.7100 0.7200 134,050 +0.01(+1.41%)
Feb 29, 2024 0.7200 0.7300 0.7100 0.7100 97,232 -0.01(-1.39%)
Feb 28, 2024 0.7400 0.7400 0.7100 0.7200 207,202 -0.02(-2.70%)
Feb 27, 2024 0.7000 0.7400 0.7000 0.7400 208,184 +0.03(+4.23%)
Feb 26, 2024 0.7300 0.7300 0.7100 0.7100 229,365 -0.03(-4.05%)
Feb 23, 2024 0.7600 0.7600 0.7300 0.7400 159,791 -0.02(-2.63%)
Feb 22, 2024 0.7700 0.7800 0.7600 0.7600 164,780 +0.00(+0.00%)
Feb 21, 2024 0.8000 0.8100 0.7600 0.7600 219,403 -0.04(-5.00%)
Feb 20, 2024 0.8100 0.8200 0.7900 0.8000 354,084 -0.03(-3.61%)
Feb 16, 2024 0.8300 0 -0.04(-4.60%)
Feb 15, 2024 0.8700 0.8900 0.8600 0.8700 323,670 +0.00(+0.00%)
Feb 14, 2024 0.8900 0.9100 0.8700 0.8700 88,948 -0.01(-1.14%)
Feb 13, 2024 0.9000 0.9200 0.8300 0.8800 729,566 -0.05(-5.38%)
Feb 12, 2024 0.9200 0.9400 0.9200 0.9300 222,915 +0.01(+1.09%)
Feb 09, 2024 0.9400 0.9500 0.9100 0.9200 388,793 -0.03(-3.16%)
Feb 08, 2024 0.9600 0.9600 0.9200 0.9500 504,626 +0.00(+0.00%)
Feb 07, 2024 0.9500 0.9700 0.9500 0.9500 374,560 +0.00(+0.00%)
Feb 06, 2024 0.9500 0.9700 0.9500 0.9500 193,660 -0.01(-1.04%)
Feb 05, 2024 0.9500 0.9700 0.9500 0.9600 438,743 +0.00(+0.00%)
Feb 02, 2024 0.9500 0.9600 0.9500 0.9600 310,785 +0.00(+0.00%)
Feb 01, 2024 0.9400 0.9700 0.9300 0.9600 153,325 +0.01(+1.05%)
Jan 31, 2024 0.9600 0.9700 0.9400 0.9500 324,213 -0.03(-3.06%)
Jan 30, 2024 0.9600 0.9800 0.9600 0.9800 234,872 +0.01(+1.03%)
Jan 29, 2024 1.020 1.030 0.9600 0.9700 509,934 -0.05(-4.90%)
Jan 26, 2024 0.9400 1.060 0.9400 1.020 936,452 +0.08(+8.51%)
Jan 25, 2024 0.9100 0.9500 0.9000 0.9400 480,444 +0.05(+5.62%)
Jan 24, 2024 0.9300 0.9300 0.8900 0.8900 120,681 -0.02(-2.20%)
Jan 23, 2024 0.9100 0.9200 0.8900 0.9100 139,123 +0.00(+0.00%)
Jan 22, 2024 0.8700 0.9200 0.8600 0.9100 455,681 +0.05(+5.81%)
Jan 19, 2024 0.8500 0.8700 0.8400 0.8600 330,440 +0.01(+1.18%)
Jan 18, 2024 0.8700 0.8700 0.8200 0.8500 314,672 -0.01(-1.16%)
Jan 17, 2024 0.8800 0.9000 0.8500 0.8600 398,426 -0.03(-3.37%)
Jan 16, 2024 0.9100 0.9100 0.8700 0.8900 349,074 -0.03(-3.26%)
Jan 15, 2024 0.9000 0.9300 0.8400 0.9200 817,584 +0.02(+2.22%)
Jan 12, 2024 0.7500 0.9400 0.7300 0.9000 2,581,556 +0.17(+23.29%)
Jan 11, 2024 0.7500 0.7500 0.7000 0.7300 472,816 -0.02(-2.67%)
Jan 10, 2024 0.7500 0.7700 0.7400 0.7500 486,649 +0.00(+0.00%)
Jan 09, 2024 0.7500 0.7600 0.7300 0.7500 185,599 -0.01(-1.32%)
Jan 08, 2024 0.7300 0.7700 0.7300 0.7600 628,805 +0.02(+2.70%)
Jan 05, 2024 0.7200 0.7400 0.7100 0.7400 132,305 +0.01(+1.37%)
Jan 04, 2024 0.7200 0.7400 0.7200 0.7300 76,451 +0.01(+1.39%)
Jan 03, 2024 0.7400 0.7400 0.7200 0.7200 157,491 -0.02(-2.70%)
Jan 02, 2024 0.7000 0.7800 0.7000 0.7400 666,535 +0.03(+4.23%)
Dec 29, 2023 0.7100 0 -0.01(-1.39%)
Dec 28, 2023 0.6800 0.7300 0.6700 0.7200 511,610 +0.04(+5.88%)
Dec 27, 2023 0.7000 0.7100 0.6600 0.6800 867,623 -0.04(-5.56%)
Dec 22, 2023 0.7200 0 +0.00(+0.00%)
Dec 21, 2023 0.7500 0.7800 0.7100 0.7200 1,345,376 -0.01(-1.37%)
Dec 20, 2023 0.7800 0.7800 0.7200 0.7300 990,878 -0.05(-6.41%)
Dec 19, 2023 0.7300 0.7800 0.7300 0.7800 971,668 +0.06(+8.33%)
Dec 18, 2023 0.7100 0.7500 0.7000 0.7200 855,941 +0.03(+4.35%)
Dec 15, 2023 0.7200 0.7200 0.6700 0.6900 1,012,318 +0.00(+0.00%)
Dec 14, 2023 0.6000 0.7100 0.6000 0.6900 1,480,582 +0.08(+13.11%)
Dec 13, 2023 0.5800 0.6200 0.5700 0.6100 654,564 +0.03(+5.17%)
Dec 12, 2023 0.5900 0.6000 0.5800 0.5800 854,071 -0.02(-3.33%)
Dec 11, 2023 0.6300 0.6300 0.5900 0.6000 381,204 -0.03(-4.76%)
Dec 08, 2023 0.5900 0.6300 0.5800 0.6300 506,456 +0.05(+8.62%)
Dec 07, 2023 0.5900 0.6000 0.5800 0.5800 192,994 -0.01(-1.69%)
Dec 06, 2023 0.6100 0.6400 0.5900 0.5900 256,433 -0.03(-4.84%)
Dec 05, 2023 0.6200 0.6300 0.6100 0.6200 394,722 +0.00(+0.00%)
Dec 04, 2023 0.6400 0.6600 0.6200 0.6200 806,293 -0.04(-6.06%)
Dec 01, 2023 0.5800 0.6700 0.5800 0.6600 1,450,798 +0.08(+13.79%)
Nov 30, 2023 0.5500 0.5900 0.5300 0.5800 716,353 +0.04(+7.41%)
Nov 29, 2023 0.5100 0.5400 0.5100 0.5400 1,575,809 +0.03(+5.88%)
Nov 28, 2023 0.5200 0.5500 0.5000 0.5100 1,668,485 -0.03(-5.56%)
Nov 27, 2023 0.5500 0.5500 0.5200 0.5400 536,553 -0.01(-1.82%)
Nov 24, 2023 0.5500 0.5500 0.5300 0.5500 386,225 +0.00(+0.00%)
Nov 23, 2023 0.5400 0.5600 0.5200 0.5500 747,286 +0.02(+3.77%)
Nov 22, 2023 0.5300 0.5400 0.5100 0.5300 680,648 -0.01(-1.85%)
Nov 21, 2023 0.5500 0.5700 0.5300 0.5400 513,729 -0.02(-3.57%)
Nov 20, 2023 0.5600 0.5700 0.5500 0.5600 399,539 +0.00(+0.00%)
Nov 17, 2023 0.5700 0.5900 0.5600 0.5600 1,141,506 +0.00(+0.00%)
Nov 16, 2023 0.5800 0.6000 0.5500 0.5600 710,391 -0.04(-6.67%)
Nov 15, 2023 0.6000 0.6100 0.5900 0.6000 536,082 +0.00(+0.00%)
Nov 14, 2023 0.5900 0.6000 0.5700 0.6000 707,280 +0.03(+5.26%)
Nov 13, 2023 0.5700 0.5800 0.5500 0.5700 291,689 -0.01(-1.72%)
Nov 10, 2023 0.5900 0.5900 0.5600 0.5800 712,356 +0.00(+0.00%)
Nov 09, 2023 0.6100 0.6200 0.5700 0.5800 623,596 -0.02(-3.33%)
Nov 08, 2023 0.5900 0.6100 0.5700 0.6000 824,142 +0.02(+3.45%)
Nov 07, 2023 0.6000 0.6000 0.5500 0.5800 1,622,591 -0.01(-1.69%)
Nov 06, 2023 0.6500 0.6800 0.5700 0.5900 2,207,306 -0.06(-9.23%)
Nov 03, 2023 0.6000 0.6600 0.6000 0.6500 2,242,788 +0.05(+8.33%)
Nov 02, 2023 0.5900 0.6200 0.5900 0.6000 1,560,744 -0.01(-1.64%)
Nov 01, 2023 0.6500 0.6700 0.5900 0.6100 1,992,329 -0.03(-4.69%)
Oct 31, 2023 0.7400 0.7500 0.6400 0.6400 1,480,759 -0.10(-13.51%)
Oct 30, 2023 0.6900 0.7500 0.6800 0.7400 1,246,971 +0.06(+8.82%)
Oct 27, 2023 0.7200 0.7700 0.6400 0.6800 7,191,509 -0.23(-25.27%)
Oct 26, 2023 0.9000 0.9200 0.8800 0.9100 716,648 +0.02(+2.25%)
Oct 25, 2023 0.9400 0.9400 0.8700 0.8900 711,582 -0.04(-4.30%)
Oct 24, 2023 0.9300 0.9500 0.9100 0.9300 334,403 +0.01(+1.09%)
Oct 23, 2023 0.8700 0.9500 0.8400 0.9200 622,858 +0.04(+4.55%)
Oct 20, 2023 0.9100 0.9100 0.8700 0.8800 475,038 -0.02(-2.22%)
Oct 19, 2023 0.9000 0.9300 0.8800 0.9000 274,486 +0.02(+2.27%)
Oct 18, 2023 0.9200 0.9200 0.8700 0.8800 812,809 -0.03(-3.30%)
Oct 17, 2023 0.9400 0.9400 0.9000 0.9100 756,999 -0.03(-3.19%)
Oct 16, 2023 0.9500 0.9600 0.9300 0.9400 362,865 +0.00(+0.00%)
Oct 13, 2023 0.9500 0.9600 0.9200 0.9400 350,954 +0.01(+1.08%)
Oct 12, 2023 0.9600 0.9800 0.9300 0.9300 310,370 -0.04(-4.12%)
Oct 11, 2023 0.9100 0.9800 0.9000 0.9700 1,199,347 +0.06(+6.59%)
Oct 10, 2023 0.9500 0.9500 0.9000 0.9100 895,950 -0.03(-3.19%)
Oct 06, 2023 0.9400 0 +0.00(+0.00%)
Oct 05, 2023 0.9500 0.9800 0.9300 0.9400 628,452 -0.01(-1.05%)
Oct 04, 2023 0.9400 1.000 0.9400 0.9500 1,094,009 +0.02(+2.15%)
Oct 03, 2023 0.9800 0.9800 0.9000 0.9300 1,043,427 -0.04(-4.12%)
Oct 02, 2023 1.060 1.060 0.9500 0.9700 952,831 -0.06(-5.83%)
Sep 29, 2023 1.010 1.080 1.010 1.030 807,647 +0.03(+3.00%)
Sep 28, 2023 1.010 1.020 0.9900 1.000 872,344 -0.01(-0.99%)
Sep 27, 2023 1.040 1.040 1.000 1.010 655,591 -0.02(-1.94%)
Sep 26, 2023 1.040 1.050 1.020 1.030 300,120 +0.01(+0.98%)
Sep 25, 2023 1.050 1.050 1.020 1.020 475,256 -0.03(-2.86%)
Sep 22, 2023 1.070 1.070 1.020 1.050 326,698 -0.01(-0.94%)
Sep 21, 2023 1.080 1.090 1.040 1.060 635,176 -0.03(-2.75%)
Sep 20, 2023 1.110 1.120 1.090 1.090 431,376 -0.02(-1.80%)
Sep 19, 2023 1.120 1.130 1.090 1.110 455,699 -0.01(-0.89%)
Sep 18, 2023 1.140 1.140 1.090 1.120 739,430 -0.03(-2.61%)
Sep 15, 2023 1.170 1.170 1.130 1.150 712,621 -0.04(-3.36%)
Sep 14, 2023 1.170 1.190 1.110 1.190 1,051,587 +0.03(+2.59%)
Sep 13, 2023 1.200 1.210 1.150 1.160 1,276,020 -0.04(-3.33%)
Sep 12, 2023 1.300 1.300 1.190 1.200 1,144,570 -0.10(-7.69%)
Sep 11, 2023 1.270 1.310 1.260 1.300 273,688 +0.03(+2.36%)
Sep 08, 2023 1.270 1.280 1.250 1.270 195,455 +0.00(+0.00%)
Sep 07, 2023 1.290 1.310 1.260 1.270 479,736 -0.03(-2.31%)
Sep 06, 2023 1.360 1.360 1.290 1.300 328,052 -0.06(-4.41%)
Sep 05, 2023 1.400 1.400 1.350 1.360 317,088 -0.01(-0.73%)
Sep 01, 2023 1.370 0 +0.01(+0.74%)
Aug 31, 2023 1.370 1.400 1.360 1.360 577,481 -0.01(-0.73%)
Aug 30, 2023 1.420 1.420 1.360 1.370 372,216 -0.02(-1.44%)
Aug 29, 2023 1.330 1.410 1.320 1.390 739,660 +0.06(+4.51%)
Aug 28, 2023 1.320 1.330 1.300 1.330 99,353 +0.02(+1.53%)
Aug 25, 2023 1.320 1.340 1.280 1.310 336,080 +0.02(+1.55%)
Aug 24, 2023 1.280 1.320 1.280 1.290 249,424 +0.02(+1.57%)
Aug 23, 2023 1.250 1.290 1.250 1.270 191,772 +0.02(+1.60%)
Aug 22, 2023 1.280 1.290 1.240 1.250 528,519 -0.02(-1.57%)
Aug 21, 2023 1.300 1.300 1.270 1.270 525,359 -0.03(-2.31%)
Aug 18, 2023 1.300 1.310 1.290 1.300 376,090 +0.00(+0.00%)
Aug 17, 2023 1.310 1.330 1.300 1.300 1,054,415 -0.02(-1.52%)
Aug 16, 2023 1.330 1.350 1.300 1.320 1,275,188 -0.01(-0.75%)
Aug 15, 2023 1.300 1.380 1.300 1.330 610,858 +0.02(+1.53%)
Aug 14, 2023 1.290 1.320 1.280 1.310 484,415 +0.02(+1.55%)
Aug 11, 2023 1.290 1.340 1.270 1.290 961,094 -0.02(-1.53%)
Aug 10, 2023 1.370 1.380 1.290 1.310 1,619,039 -0.07(-5.07%)
Aug 09, 2023 1.350 1.400 1.350 1.380 312,668 -0.01(-0.72%)
Aug 08, 2023 1.390 1.420 1.390 1.390 160,592 -0.05(-3.47%)
Aug 04, 2023 1.440 0 +0.02(+1.41%)
Aug 03, 2023 1.380 1.430 1.370 1.420 281,425 +0.00(+0.00%)
Aug 02, 2023 1.420 1.450 1.380 1.420 317,084 -0.03(-2.07%)
Aug 01, 2023 1.460 1.480 1.440 1.450 176,749 +0.00(+0.00%)
Jul 31, 2023 1.480 1.480 1.440 1.450 325,724 -0.03(-2.03%)
Jul 28, 2023 1.510 1.510 1.450 1.480 604,791 -0.04(-2.63%)
Jul 27, 2023 1.540 1.550 1.500 1.520 642,282 +0.00(+0.00%)
Jul 26, 2023 1.500 1.530 1.500 1.520 454,453 -0.01(-0.65%)
Jul 25, 2023 1.510 1.540 1.490 1.530 563,017 +0.01(+0.66%)
Jul 24, 2023 1.540 1.540 1.490 1.520 315,471 +0.00(+0.00%)
Jul 21, 2023 1.500 1.530 1.460 1.520 522,819 +0.02(+1.33%)
Jul 20, 2023 1.530 1.550 1.480 1.500 617,181 -0.07(-4.46%)
Jul 19, 2023 1.510 1.570 1.500 1.570 593,918 +0.05(+3.29%)
Jul 18, 2023 1.520 1.550 1.490 1.520 693,279 -0.01(-0.65%)
Jul 17, 2023 1.570 1.570 1.510 1.530 1,117,297 -0.08(-4.97%)
Jul 14, 2023 1.650 1.690 1.550 1.610 1,316,638 -0.02(-1.23%)
Jul 13, 2023 1.450 1.650 1.450 1.630 3,898,866 +0.27(+19.85%)
Jul 12, 2023 1.360 1.390 1.350 1.360 540,465 +0.02(+1.49%)
Jul 11, 2023 1.340 1.350 1.320 1.340 561,842 +0.00(+0.00%)
Jul 10, 2023 1.330 1.340 1.310 1.340 277,312 +0.02(+1.52%)
Jul 07, 2023 1.340 1.360 1.310 1.320 318,836 -0.02(-1.49%)
Jul 06, 2023 1.290 1.360 1.280 1.340 526,175 +0.01(+0.75%)
Jul 05, 2023 1.340 1.360 1.290 1.330 417,041 -0.04(-2.92%)
Jul 04, 2023 1.310 1.370 1.300 1.370 329,226 +0.06(+4.58%)
Jun 30, 2023 1.310 0 +0.02(+1.55%)
Jun 29, 2023 1.220 1.300 1.190 1.290 1,175,262 +0.06(+4.88%)
Jun 28, 2023 1.170 1.230 1.170 1.230 331,199 +0.04(+3.36%)
Jun 27, 2023 1.180 1.190 1.170 1.190 269,356 +0.01(+0.85%)
Jun 26, 2023 1.180 1.180 1.150 1.180 490,354 +0.00(+0.00%)
Jun 23, 2023 1.200 1.200 1.160 1.180 293,853 -0.02(-1.67%)
Jun 22, 2023 1.230 1.230 1.180 1.200 498,635 -0.01(-0.83%)
Jun 21, 2023 1.280 1.280 1.180 1.210 1,700,186 -0.07(-5.47%)
Jun 20, 2023 1.290 1.290 1.240 1.280 557,034 +0.00(+0.00%)
Jun 19, 2023 1.310 1.310 1.280 1.280 90,609 -0.01(-0.78%)
Jun 16, 2023 1.300 1.310 1.280 1.290 391,191 -0.02(-1.53%)
Jun 15, 2023 1.290 1.300 1.270 1.310 450,618 +0.01(+0.77%)
Jun 14, 2023 1.360 1.370 1.300 1.300 591,976 -0.07(-5.11%)
Jun 13, 2023 1.340 1.400 1.340 1.370 572,307 +0.03(+2.24%)
Jun 12, 2023 1.350 1.370 1.330 1.340 354,397 -0.01(-0.74%)
Jun 09, 2023 1.350 1.390 1.340 1.350 410,831 +0.01(+0.75%)
Jun 08, 2023 1.410 1.410 1.340 1.340 1,227,473 -0.06(-4.29%)
Jun 07, 2023 1.420 1.420 1.380 1.400 320,454 +0.00(+0.00%)
Jun 06, 2023 1.350 1.400 1.330 1.400 320,330 +0.04(+2.94%)
Jun 05, 2023 1.280 1.370 1.280 1.360 1,084,495 +0.09(+7.09%)
Jun 02, 2023 1.280 1.280 1.260 1.270 525,878 +0.03(+2.42%)
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.