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

(TSV: MTLO )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 30, 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 29, 2020 0.2100 0.2200 0.2100 0.2150 230,103 +0.00(+0.00%)
May 28, 2020 0.2100 0.2250 0.2050 0.2150 408,726 +0.01(+4.88%)
May 27, 2020 0.2250 0.2250 0.2050 0.2050 927,235 -0.02(-6.82%)
May 26, 2020 0.2150 0.2300 0.2150 0.2200 1,177,624 +0.01(+2.33%)
May 25, 2020 0.2200 0.2250 0.2000 0.2150 1,331,716 -0.01(-2.27%)
May 22, 2020 0.2200 0.2250 0.2100 0.2200 1,342,654 +0.00(+0.00%)
May 21, 2020 0.2400 0.2400 0.2150 0.2200 1,325,301 -0.02(-8.33%)
May 20, 2020 0.2400 0.2400 0.2300 0.2400 393,897 +0.00(+0.00%)
May 19, 2020 0.2450 0.2500 0.2250 0.2400 1,023,675 +0.00(+0.00%)
May 15, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 14, 2020 0.2500 0.2500 0.2350 0.2400 1,072,321 -0.01(-2.04%)
May 13, 2020 0.2750 0.2800 0.2450 0.2450 882,235 -0.03(-10.91%)
May 12, 2020 0.2800 0.2800 0.2650 0.2750 1,212,629 +0.01(+1.85%)
May 11, 2020 0.2650 0.2700 0.2600 0.2700 1,039,228 -0.01(-1.82%)
May 08, 2020 0.2700 0.2750 0.2500 0.2750 1,167,679 +0.01(+1.85%)
May 07, 2020 0.2600 0.2700 0.2500 0.2700 514,289 +0.01(+3.85%)
May 06, 2020 0.2300 0.2600 0.2150 0.2600 2,637,190 +0.00(+0.00%)
May 05, 2020 0.2650 0.3000 0.2550 0.2600 2,148,119 +0.02(+6.12%)
May 04, 2020 0.2400 0.2500 0.2400 0.2450 182,176 -0.01(-2.00%)
May 01, 2020 0.2500 0.2600 0.2400 0.2500 346,329 +0.00(+0.00%)
Apr 30, 2020 0.3000 0.3150 0.2450 0.2500 2,217,554 -0.04(-15.25%)
Apr 29, 2020 0.2750 0.3100 0.2650 0.2950 3,010,418 +0.08(+40.48%)
Apr 28, 2020 0.2200 0.2250 0.2100 0.2100 54,326 -0.01(-4.55%)
Apr 27, 2020 0.2150 0.2200 0.2100 0.2200 271,889 +0.01(+4.76%)
Apr 24, 2020 0.2150 0.2150 0.2000 0.2100 118,489 -0.01(-2.33%)
Apr 23, 2020 0.2100 0.2150 0.2000 0.2150 64,252 +0.01(+4.88%)
Apr 22, 2020 0.2050 0.2150 0.2000 0.2050 70,332 +0.00(+2.50%)
Apr 21, 2020 0.2050 0.2100 0.2000 0.2000 114,118 -0.00(-2.44%)
Apr 20, 2020 0.2100 0.2200 0.2000 0.2050 247,308 -0.01(-2.38%)
Apr 17, 2020 0.2000 0.2100 0.1950 0.2100 484,799 +0.01(+7.69%)
Apr 16, 2020 0.1900 0.2000 0.1900 0.1950 160,900 +0.01(+2.63%)
Apr 15, 2020 0.2000 0.2000 0.1800 0.1900 127,242 -0.01(-2.56%)
Apr 14, 2020 0.2000 0.2000 0.1950 0.1950 801,150 -0.01(-2.50%)
Apr 13, 2020 0.2200 0.2200 0.1950 0.2000 611,012 -0.00(-2.44%)
Apr 09, 2020 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Apr 08, 2020 0.1850 0.2000 0.1850 0.1850 143,513 -0.01(-2.63%)
Apr 07, 2020 0.1900 0.2300 0.1850 0.1900 1,175,698 +0.00(+0.00%)
Apr 06, 2020 0.1650 0.2000 0.1650 0.1900 1,705,891 +0.04(+22.58%)
Apr 03, 2020 0.1600 0.1600 0.1550 0.1550 94,441 -0.01(-3.13%)
Apr 02, 2020 0.1650 0.1650 0.1550 0.1600 75,830 +0.01(+6.67%)
Apr 01, 2020 0.1600 0.1650 0.1500 0.1500 62,027 -0.01(-6.25%)
Mar 31, 2020 0.1600 0.1650 0.1550 0.1600 251,485 -0.01(-3.03%)
Mar 30, 2020 0.1650 0.1650 0.1550 0.1650 71,201 +0.01(+6.45%)
Mar 27, 2020 0.1650 0.1650 0.1550 0.1550 122,714 -0.01(-6.06%)
Mar 26, 2020 0.1700 0.1700 0.1600 0.1650 475,842 -0.01(-2.94%)
Mar 25, 2020 0.1700 0.1750 0.1650 0.1700 230,941 +0.00(+0.00%)
Mar 24, 2020 0.1700 0.1950 0.1650 0.1700 582,043 -0.00(-2.86%)
Mar 23, 2020 0.1700 0.1750 0.1700 0.1750 131,625 +0.00(+0.00%)
Mar 20, 2020 0.1600 0.1800 0.1600 0.1750 240,946 +0.02(+12.90%)
Mar 19, 2020 0.1750 0.1750 0.1500 0.1550 115,916 +0.01(+3.33%)
Mar 18, 2020 0.1600 0.1700 0.1500 0.1500 297,195 -0.02(-11.76%)
Mar 17, 2020 0.1550 0.1850 0.1550 0.1700 327,822 +0.03(+21.43%)
Mar 16, 2020 0.1650 0.1700 0.1400 0.1400 949,764 -0.04(-24.32%)
Mar 13, 2020 0.1850 0.1900 0.1600 0.1850 338,795 +0.01(+2.78%)
Mar 12, 2020 0.1950 0.1950 0.1700 0.1800 336,607 -0.03(-14.29%)
Mar 11, 2020 0.2050 0.2100 0.2000 0.2100 176,902 +0.00(+0.00%)
Mar 10, 2020 0.2200 0.2300 0.2000 0.2100 167,469 -0.01(-2.33%)
Mar 09, 2020 0.2300 0.2300 0.2000 0.2150 522,029 -0.02(-8.51%)
Mar 06, 2020 0.2350 0.2400 0.2300 0.2350 83,491 -0.01(-4.08%)
Mar 05, 2020 0.2400 0.2500 0.2300 0.2450 197,205 +0.02(+8.89%)
Mar 04, 2020 0.2350 0.2400 0.2200 0.2250 182,053 +0.00(+0.00%)
Mar 03, 2020 0.2300 0.2400 0.2150 0.2250 404,845 -0.01(-4.26%)
Mar 02, 2020 0.2350 0.2400 0.2100 0.2350 361,561 -0.01(-2.08%)
Feb 28, 2020 0.2500 0.2500 0.2350 0.2400 563,368 -0.02(-5.88%)
Feb 27, 2020 0.2700 0.2700 0.2500 0.2550 481,626 -0.01(-3.77%)
Feb 26, 2020 0.2700 0.2700 0.2600 0.2650 353,220 -0.02(-5.36%)
Feb 25, 2020 0.2900 0.2900 0.2700 0.2800 300,843 -0.01(-3.45%)
Feb 24, 2020 0.2950 0.2950 0.2800 0.2900 165,565 -0.01(-1.69%)
Feb 21, 2020 0.2900 0.2950 0.2900 0.2950 55,903 +0.01(+1.72%)
Feb 20, 2020 0.2950 0.3000 0.2900 0.2900 129,535 -0.01(-1.69%)
Feb 19, 2020 0.2950 0.3000 0.2900 0.2950 72,714 +0.01(+1.72%)
Feb 18, 2020 0.3000 0.3000 0.2900 0.2900 108,206 +0.00(+0.00%)
Feb 14, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 13, 2020 0.3050 0.3050 0.2900 0.2900 194,104 -0.02(-4.92%)
Feb 12, 2020 0.2850 0.3050 0.2850 0.3050 99,020 +0.02(+8.93%)
Feb 11, 2020 0.3050 0.3050 0.2800 0.2800 392,928 -0.01(-3.45%)
Feb 10, 2020 0.3050 0.3050 0.2900 0.2900 261,808 -0.02(-4.92%)
Feb 07, 2020 0.3050 0.3050 0.2950 0.3050 271,994 -0.01(-1.61%)
Feb 06, 2020 0.3050 0.3100 0.3000 0.3100 36,793 +0.01(+3.33%)
Feb 05, 2020 0.3000 0.3000 0.2950 0.3000 144,769 +0.00(+0.00%)
Feb 04, 2020 0.3050 0.3150 0.2900 0.3000 414,164 -0.01(-3.23%)
Feb 03, 2020 0.3200 0.3200 0.3050 0.3100 210,290 -0.01(-1.59%)
Jan 31, 2020 0.3150 0.3150 0.3100 0.3150 160,365 +0.00(+0.00%)
Jan 30, 2020 0.3150 0.3150 0.3100 0.3150 235,500 +0.01(+1.61%)
Jan 29, 2020 0.3150 0.3150 0.3100 0.3100 73,100 +0.00(+0.00%)
Jan 28, 2020 0.3150 0.3150 0.3000 0.3100 371,857 -0.01(-3.13%)
Jan 27, 2020 0.3150 0.3200 0.3100 0.3200 149,454 +0.00(+0.00%)
Jan 24, 2020 0.3200 0.3250 0.3100 0.3200 362,766 +0.01(+3.23%)
Jan 23, 2020 0.3050 0.3200 0.3050 0.3100 192,015 +0.00(+0.00%)
Jan 22, 2020 0.3100 0.3200 0.3100 0.3100 199,784 -0.01(-3.13%)
Jan 21, 2020 0.3200 0.3200 0.3150 0.3200 97,264 +0.01(+1.59%)
Jan 20, 2020 0.3150 0.3200 0.3100 0.3150 234,654 +0.00(+0.00%)
Jan 17, 2020 0.3000 0.3200 0.3000 0.3150 414,135 +0.01(+3.28%)
Jan 16, 2020 0.3150 0.3200 0.3000 0.3050 537,823 -0.01(-3.17%)
Jan 15, 2020 0.3100 0.3200 0.3000 0.3150 171,655 +0.00(+0.00%)
Jan 14, 2020 0.3150 0.3200 0.3100 0.3150 474,904 +0.00(+0.00%)
Jan 13, 2020 0.3200 0.3300 0.3100 0.3150 130,756 -0.02(-4.55%)
Jan 10, 2020 0.3350 0.3350 0.3200 0.3300 308,917 +0.01(+3.13%)
Jan 09, 2020 0.3200 0.3300 0.3150 0.3200 713,552 +0.01(+1.59%)
Jan 08, 2020 0.2900 0.3200 0.2900 0.3150 355,904 +0.03(+10.53%)
Jan 07, 2020 0.2850 0.2900 0.2800 0.2850 70,267 -0.01(-1.72%)
Jan 06, 2020 0.3000 0.3000 0.2900 0.2900 192,351 +0.00(+0.00%)
Jan 03, 2020 0.2850 0.3000 0.2850 0.2900 66,964 -0.01(-1.69%)
Jan 02, 2020 0.3050 0.3050 0.2800 0.2950 227,929 -0.01(-1.67%)
Dec 31, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2019 0.2850 0.3000 0.2850 0.3000 78,619 +0.01(+3.45%)
Dec 27, 2019 0.2900 0.3000 0.2850 0.2900 332,620 +0.00(+0.00%)
Dec 24, 2019 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 23, 2019 0.2950 0.2950 0.2800 0.2950 319,468 +0.00(+0.00%)
Dec 20, 2019 0.2850 0.3000 0.2800 0.2950 113,095 +0.01(+1.72%)
Dec 19, 2019 0.2700 0.2900 0.2700 0.2900 134,850 +0.02(+7.41%)
Dec 18, 2019 0.2750 0.2800 0.2600 0.2700 504,976 -0.01(-1.82%)
Dec 17, 2019 0.2900 0.2900 0.2750 0.2750 373,748 -0.02(-6.78%)
Dec 16, 2019 0.3100 0.3100 0.2900 0.2950 299,396 -0.02(-4.84%)
Dec 13, 2019 0.3100 0.3100 0.2950 0.3100 180,755 +0.01(+1.64%)
Dec 12, 2019 0.3150 0.3150 0.3000 0.3050 133,545 -0.01(-1.61%)
Dec 11, 2019 0.3150 0.3250 0.3100 0.3100 322,474 -0.01(-3.13%)
Dec 10, 2019 0.3150 0.3250 0.3100 0.3200 200,444 +0.01(+1.59%)
Dec 09, 2019 0.3200 0.3250 0.3100 0.3150 178,215 -0.01(-3.08%)
Dec 06, 2019 0.3200 0.3250 0.3100 0.3250 97,047 +0.01(+1.56%)
Dec 05, 2019 0.3350 0.3350 0.3150 0.3200 560,284 -0.02(-4.48%)
Dec 04, 2019 0.3500 0.3500 0.3200 0.3350 306,566 -0.01(-4.29%)
Dec 03, 2019 0.3450 0.3500 0.3300 0.3500 351,453 +0.01(+2.94%)
Dec 02, 2019 0.3500 0.3550 0.3400 0.3400 402,142 -0.01(-2.86%)
Nov 29, 2019 0.3350 0.3500 0.3350 0.3500 349,380 +0.01(+4.48%)
Nov 28, 2019 0.3300 0.3400 0.3300 0.3350 275,753 -0.01(-1.47%)
Nov 27, 2019 0.3250 0.3450 0.3250 0.3400 344,455 +0.02(+6.25%)
Nov 26, 2019 0.3200 0.3250 0.3200 0.3200 161,297 -0.01(-3.03%)
Nov 25, 2019 0.3200 0.3350 0.3200 0.3300 188,655 +0.00(+0.00%)
Nov 22, 2019 0.3400 0.3450 0.3200 0.3300 477,406 +0.00(+0.00%)
Nov 21, 2019 0.3550 0.3550 0.3300 0.3300 525,538 -0.01(-2.94%)
Nov 20, 2019 0.3800 0.3800 0.3400 0.3400 1,859,793 -0.05(-13.92%)
Nov 19, 2019 0.3900 0.4100 0.3850 0.3950 1,480,096 +0.01(+2.60%)
Nov 18, 2019 0.3650 0.3900 0.3650 0.3850 996,625 +0.03(+8.45%)
Nov 15, 2019 0.3600 0.3650 0.3450 0.3550 388,007 +0.01(+1.43%)
Nov 14, 2019 0.3650 0.3650 0.3450 0.3500 359,413 -0.02(-4.11%)
Nov 13, 2019 0.3600 0.3900 0.3600 0.3650 1,334,943 +0.01(+1.39%)
Nov 12, 2019 0.3500 0.3700 0.3450 0.3600 320,685 +0.02(+4.35%)
Nov 11, 2019 0.3700 0.3700 0.3400 0.3450 388,234 -0.02(-5.48%)
Nov 08, 2019 0.3400 0.3900 0.3400 0.3650 1,889,786 +0.02(+7.35%)
Nov 07, 2019 0.3550 0.3550 0.3300 0.3400 1,197,847 -0.01(-4.23%)
Nov 06, 2019 0.4000 0.4000 0.3500 0.3550 1,435,352 -0.03(-7.79%)
Nov 05, 2019 0.3300 0.4250 0.3300 0.3850 5,031,479 +0.05(+16.67%)
Nov 04, 2019 0.3050 0.3400 0.3050 0.3300 173,684 +0.01(+1.54%)
Nov 01, 2019 0.3300 0.3350 0.3000 0.3250 765,090 -0.01(-2.99%)
Oct 31, 2019 0.3450 0.3450 0.3100 0.3350 198,411 +0.01(+1.52%)
Oct 30, 2019 0.3200 0.3550 0.3200 0.3300 732,620 +0.01(+3.13%)
Oct 29, 2019 0.3400 0.3600 0.3200 0.3200 266,278 -0.03(-8.57%)
Oct 28, 2019 0.3700 0.3700 0.3500 0.3500 219,978 -0.02(-4.11%)
Oct 25, 2019 0.3700 0.3850 0.3600 0.3650 495,947 -0.02(-3.95%)
Oct 24, 2019 0.3900 0.4000 0.3400 0.3800 2,306,664 -0.02(-5.00%)
Oct 23, 2019 0.2950 0.4000 0.2900 0.4000 1,527,989 +0.11(+35.59%)
Oct 22, 2019 0.3250 0.3250 0.2850 0.2950 227,901 -0.02(-6.35%)
Oct 21, 2019 0.2650 0.3200 0.2500 0.3150 900,999 +0.05(+18.87%)
Oct 18, 2019 0.2600 0.2700 0.2550 0.2650 324,906 +0.02(+6.00%)
Oct 17, 2019 0.2500 0.2600 0.2450 0.2500 286,056 +0.01(+4.17%)
Oct 16, 2019 0.2550 0.2550 0.2400 0.2400 135,497 -0.01(-4.00%)
Oct 15, 2019 0.2450 0.2550 0.2450 0.2500 222,260 +0.00(+0.00%)
Oct 11, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2019 0.2750 0.2800 0.2400 0.2500 602,160 -0.02(-7.41%)
Oct 09, 2019 0.2700 0.2800 0.2700 0.2700 265,013 +0.01(+3.85%)
Oct 08, 2019 0.2700 0.2800 0.2600 0.2600 180,026 -0.01(-3.70%)
Oct 07, 2019 0.2650 0.2800 0.2650 0.2700 75,001 -0.01(-1.82%)
Oct 04, 2019 0.2800 0.2800 0.2600 0.2750 144,273 +0.00(+0.00%)
Oct 03, 2019 0.2750 0.2750 0.2600 0.2750 153,254 +0.00(+0.00%)
Oct 02, 2019 0.2850 0.2900 0.2600 0.2750 413,385 -0.01(-1.79%)
Oct 01, 2019 0.2800 0.2950 0.2800 0.2800 153,646 -0.01(-3.45%)
Sep 30, 2019 0.3200 0.3200 0.2800 0.2900 399,118 -0.03(-7.94%)
Sep 27, 2019 0.2900 0.3250 0.2900 0.3150 649,297 +0.03(+10.53%)
Sep 26, 2019 0.2900 0.3000 0.2800 0.2850 173,504 -0.02(-5.00%)
Sep 25, 2019 0.3000 0.3000 0.2900 0.3000 104,219 +0.00(+0.00%)
Sep 24, 2019 0.3050 0.3050 0.2800 0.3000 1,079,095 +0.00(+0.00%)
Sep 23, 2019 0.2950 0.3100 0.2950 0.3000 171,480 +0.01(+1.69%)
Sep 20, 2019 0.3150 0.3150 0.2900 0.2950 725,429 -0.02(-4.84%)
Sep 19, 2019 0.3200 0.3200 0.3100 0.3100 193,902 +0.00(+0.00%)
Sep 18, 2019 0.3250 0.3250 0.3100 0.3100 210,544 -0.01(-1.59%)
Sep 17, 2019 0.3250 0.3300 0.3150 0.3150 384,248 +0.00(+0.00%)
Sep 16, 2019 0.3350 0.3350 0.3150 0.3150 337,289 -0.01(-3.08%)
Sep 13, 2019 0.3300 0.3400 0.3050 0.3250 1,187,847 -0.02(-4.41%)
Sep 12, 2019 0.3350 0.3450 0.3350 0.3400 111,704 -0.00(-1.45%)
Sep 11, 2019 0.3350 0.3450 0.3300 0.3450 259,820 +0.00(+1.47%)
Sep 10, 2019 0.3500 0.3500 0.3350 0.3400 289,890 +0.00(+0.00%)
Sep 09, 2019 0.3500 0.3500 0.3400 0.3400 248,715 -0.01(-4.23%)
Sep 06, 2019 0.3500 0.3600 0.3300 0.3550 422,625 +0.00(+0.00%)
Sep 05, 2019 0.3500 0.3700 0.3500 0.3550 292,083 +0.01(+1.43%)
Sep 04, 2019 0.3650 0.3700 0.3400 0.3500 464,810 -0.01(-2.78%)
Sep 03, 2019 0.3800 0.3800 0.3450 0.3600 867,079 -0.02(-4.00%)
Aug 30, 2019 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Aug 29, 2019 0.3950 0.3950 0.3750 0.3850 360,488 -0.02(-3.75%)
Aug 28, 2019 0.4150 0.4150 0.3800 0.4000 1,093,510 -0.04(-9.09%)
Aug 27, 2019 0.3950 0.4400 0.3850 0.4400 854,224 +0.05(+12.82%)
Aug 26, 2019 0.4000 0.4000 0.3700 0.3900 267,430 -0.01(-2.50%)
Aug 23, 2019 0.4200 0.4250 0.3900 0.4000 787,731 -0.02(-4.76%)
Aug 22, 2019 0.4000 0.4300 0.3900 0.4200 796,837 +0.02(+5.00%)
Aug 21, 2019 0.3850 0.4350 0.3700 0.4000 1,398,937 +0.02(+5.26%)
Aug 20, 2019 0.3750 0.3800 0.3600 0.3800 239,819 +0.00(+0.00%)
Aug 19, 2019 0.3800 0.3900 0.3700 0.3800 230,820 -0.01(-2.56%)
Aug 16, 2019 0.3800 0.4000 0.3700 0.3900 364,766 -0.01(-1.27%)
Aug 15, 2019 0.3900 0.3950 0.3650 0.3950 610,093 +0.01(+1.28%)
Aug 14, 2019 0.4050 0.4150 0.3850 0.3900 576,860 -0.01(-2.50%)
Aug 13, 2019 0.3900 0.4400 0.3900 0.4000 740,854 -0.01(-1.23%)
Aug 12, 2019 0.3950 0.4300 0.3850 0.4050 722,247 +0.02(+3.85%)
Aug 09, 2019 0.4850 0.4900 0.3900 0.3900 2,821,271 -0.08(-17.02%)
Aug 08, 2019 0.3250 0.4700 0.3250 0.4700 4,217,383 +0.15(+46.87%)
Aug 07, 2019 0.3250 0.3350 0.3000 0.3200 1,598,358 -0.01(-3.03%)
Aug 06, 2019 0.3500 0.3650 0.3250 0.3300 929,108 -0.04(-10.81%)
Aug 02, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Aug 01, 2019 0.3900 0.4000 0.3550 0.4000 1,243,116 +0.00(+0.00%)
Jul 31, 2019 0.4050 0.4100 0.3900 0.4000 572,755 +0.01(+1.27%)
Jul 30, 2019 0.4250 0.4250 0.3950 0.3950 861,862 -0.03(-8.14%)
Jul 29, 2019 0.4600 0.4600 0.4100 0.4300 1,113,191 -0.02(-3.37%)
Jul 26, 2019 0.4600 0.5000 0.4350 0.4450 4,239,262 +0.02(+3.49%)
Jul 25, 2019 0.4550 0.4600 0.4100 0.4300 1,994,087 -0.04(-7.53%)
Jul 24, 2019 0.5100 0.5100 0.4400 0.4650 2,245,619 -0.03(-7.00%)
Jul 23, 2019 0.4400 0.5300 0.4350 0.5000 4,124,887 +0.07(+16.28%)
Jul 22, 2019 0.5200 0.5200 0.4300 0.4300 4,749,325 -0.11(-20.37%)
Jul 19, 2019 0.6000 0.6000 0.5400 0.5400 2,621,642 -0.07(-11.48%)
Jul 18, 2019 0.6400 0.6700 0.6000 0.6100 3,171,824 -0.01(-1.61%)
Jul 17, 2019 0.6100 0.7300 0.5700 0.6200 8,140,309 +0.01(+1.64%)
Jul 16, 2019 0.6300 0.6500 0.5400 0.6100 4,535,267 -0.04(-6.15%)
Jul 15, 2019 0.7700 0.8000 0.6400 0.6500 5,707,863 -0.12(-15.58%)
Jul 12, 2019 0.7400 0.8100 0.7200 0.7700 7,785,817 +0.02(+2.67%)
Jul 11, 2019 0.6900 0.7800 0.6400 0.7500 10,255,434 +0.11(+17.19%)
Jul 10, 2019 0.6000 0.7200 0.5600 0.6400 15,229,431 +0.04(+6.67%)
Jul 09, 2019 0.9000 1.000 0.6000 0.6000 44,408,692 -0.18(-23.08%)
Jul 08, 2019 0.6300 0.8000 0.5900 0.7800 20,378,732 +0.23(+41.82%)
Jul 05, 2019 0.4600 0.6000 0.4500 0.5500 20,211,506 +0.14(+34.15%)
Jul 04, 2019 0.2650 0.4100 0.2650 0.4100 9,858,600 +0.14(+54.72%)
Jul 03, 2019 0.1900 0.2700 0.1800 0.2650 6,560,025 +0.08(+39.47%)
Jul 02, 2019 0.1950 0.1950 0.1900 0.1900 60,538 -0.01(-2.56%)
Jun 28, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 27, 2019 0.2000 0.2000 0.1900 0.1950 48,500 +0.00(+0.00%)
Jun 26, 2019 0.1900 0.1950 0.1900 0.1950 14,469 +0.00(+0.00%)
Jun 25, 2019 0.2000 0.2000 0.1950 0.1950 39,150 -0.01(-2.50%)
Jun 24, 2019 0.2000 0.2000 0.1900 0.2000 102,650 +0.01(+2.56%)
Jun 21, 2019 0.1950 0.1950 0.1950 0.1950 38,750 +0.01(+5.41%)
Jun 20, 2019 0.2000 0.2000 0.1800 0.1850 405,094 -0.01(-5.13%)
Jun 19, 2019 0.1900 0.2000 0.1850 0.1950 413,792 +0.01(+5.41%)
Jun 18, 2019 0.1950 0.2000 0.1850 0.1850 245,574 -0.02(-7.50%)
Jun 17, 2019 0.2100 0.2150 0.2000 0.2000 156,983 -0.01(-4.76%)
Jun 14, 2019 0.2000 0.2200 0.2000 0.2100 57,700 +0.00(+0.00%)
Jun 13, 2019 0.2050 0.2100 0.2000 0.2100 129,475 +0.01(+2.44%)
Jun 12, 2019 0.2100 0.2350 0.2050 0.2050 77,971 -0.01(-2.38%)
Jun 11, 2019 0.2000 0.2150 0.2000 0.2100 236,616 +0.01(+2.44%)
Jun 10, 2019 0.2000 0.2100 0.2000 0.2050 272,565 +0.00(+0.00%)
Jun 07, 2019 0.2200 0.2200 0.2050 0.2050 300,694 -0.02(-6.82%)
Jun 06, 2019 0.2250 0.2300 0.2200 0.2200 41,116 -0.01(-2.22%)
Jun 05, 2019 0.2350 0.2350 0.2250 0.2250 42,867 -0.01(-2.17%)
Jun 04, 2019 0.2300 0.2300 0.2100 0.2300 127,967 +0.01(+4.55%)
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.