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

Satellos Bioscience Inc (TSV: ICO )

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 30, 2014 0.3100 0.3350 0.2900 0.3350 139,060 +0.03(+8.06%)
May 29, 2014 0.3200 0.3250 0.2900 0.3100 288,200 +0.00(+0.00%)
May 28, 2014 0.3200 0.3200 0.2950 0.3100 82,300 -0.01(-3.13%)
May 27, 2014 0.3150 0.3250 0.3100 0.3200 133,600 +0.01(+1.59%)
May 26, 2014 0.3300 0.3300 0.3100 0.3150 27,204 -0.01(-1.56%)
May 23, 2014 0.2800 0.3200 0.2750 0.3200 328,137 +0.05(+18.52%)
May 22, 2014 0.2800 0.2950 0.2500 0.2700 677,919 +0.01(+3.85%)
May 21, 2014 0.2750 0.2850 0.2600 0.2600 196,776 -0.02(-7.14%)
May 20, 2014 0.2800 0.2900 0.2800 0.2800 54,128 +0.00(+0.00%)
May 16, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 15, 2014 0.3050 0.3050 0.2800 0.2900 151,410 -0.02(-4.92%)
May 14, 2014 0.3200 0.3200 0.3000 0.3050 55,380 -0.01(-1.61%)
May 13, 2014 0.3100 0.3300 0.3100 0.3100 21,175 +0.00(+0.00%)
May 12, 2014 0.2950 0.3100 0.2850 0.3100 255,539 +0.02(+6.90%)
May 09, 2014 0.3100 0.3100 0.2900 0.2900 429,794 -0.02(-6.45%)
May 08, 2014 0.3100 0.3100 0.3050 0.3100 102,958 -0.02(-6.06%)
May 07, 2014 0.3350 0.3350 0.3100 0.3300 68,606 +0.00(+0.00%)
May 06, 2014 0.3300 0.3350 0.3200 0.3300 30,300 -0.01(-1.49%)
May 05, 2014 0.3500 0.3500 0.3150 0.3350 171,003 -0.02(-6.94%)
May 02, 2014 0.3400 0.3650 0.3300 0.3600 206,600 +0.02(+5.88%)
May 01, 2014 0.3300 0.3450 0.3200 0.3400 99,500 +0.00(+0.00%)
Apr 30, 2014 0.3100 0.3400 0.3100 0.3400 411,824 +0.03(+7.94%)
Apr 29, 2014 0.3300 0.3300 0.2850 0.3150 1,009,603 -0.03(-10.00%)
Apr 28, 2014 0.3350 0.3600 0.3300 0.3500 203,985 -0.01(-2.78%)
Apr 25, 2014 0.3850 0.3850 0.3300 0.3600 629,388 -0.03(-6.49%)
Apr 24, 2014 0.3900 0.3900 0.3450 0.3850 227,374 -0.01(-1.28%)
Apr 23, 2014 0.3950 0.4100 0.3850 0.3900 228,597 -0.01(-2.50%)
Apr 22, 2014 0.3950 0.4100 0.3950 0.4000 239,300 +0.00(+0.00%)
Apr 21, 2014 0.3900 0.4150 0.3900 0.4000 270,895 +0.01(+2.56%)
Apr 17, 2014 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 16, 2014 0.3550 0.3900 0.3550 0.3800 315,304 +0.02(+5.56%)
Apr 15, 2014 0.3700 0.3700 0.3400 0.3600 318,989 -0.02(-5.26%)
Apr 14, 2014 0.4000 0.4000 0.3700 0.3800 197,933 -0.02(-5.00%)
Apr 11, 2014 0.3950 0.4000 0.3800 0.4000 562,060 +0.00(+0.00%)
Apr 10, 2014 0.4200 0.4200 0.3950 0.4000 172,100 -0.02(-4.76%)
Apr 09, 2014 0.4100 0.4200 0.3900 0.4200 439,429 +0.01(+2.44%)
Apr 08, 2014 0.4000 0.4300 0.4000 0.4100 301,320 +0.01(+2.50%)
Apr 07, 2014 0.4150 0.4200 0.3700 0.4000 479,775 -0.02(-4.76%)
Apr 04, 2014 0.4450 0.4450 0.4000 0.4200 333,337 -0.03(-5.62%)
Apr 03, 2014 0.4600 0.4650 0.4350 0.4450 157,097 -0.02(-3.26%)
Apr 02, 2014 0.4400 0.4750 0.4400 0.4600 133,225 +0.01(+2.22%)
Apr 01, 2014 0.4300 0.4500 0.4250 0.4500 145,741 +0.02(+4.65%)
Mar 31, 2014 0.4350 0.4350 0.4100 0.4300 173,320 -0.01(-2.27%)
Mar 28, 2014 0.4350 0.4500 0.4150 0.4400 103,075 -0.01(-1.12%)
Mar 27, 2014 0.4400 0.4450 0.4100 0.4450 450,250 +0.01(+1.14%)
Mar 26, 2014 0.4600 0.4750 0.4400 0.4400 251,345 -0.03(-5.38%)
Mar 25, 2014 0.4700 0.4850 0.4500 0.4650 279,955 -0.01(-2.11%)
Mar 24, 2014 0.5100 0.5100 0.4750 0.4750 644,761 -0.04(-6.86%)
Mar 21, 2014 0.5200 0.5200 0.5100 0.5100 200,617 -0.01(-1.92%)
Mar 20, 2014 0.5000 0.5200 0.4850 0.5200 460,915 +0.02(+4.00%)
Mar 19, 2014 0.4850 0.5000 0.4750 0.5000 863,510 +0.02(+3.09%)
Mar 18, 2014 0.4900 0.4950 0.4800 0.4850 166,370 -0.01(-1.02%)
Mar 17, 2014 0.4900 0.5000 0.4800 0.4900 533,757 +0.00(+0.00%)
Mar 14, 2014 0.5100 0.5100 0.4750 0.4900 332,590 -0.02(-3.92%)
Mar 13, 2014 0.5200 0.5200 0.5000 0.5100 294,118 +0.00(+0.00%)
Mar 12, 2014 0.5200 0.5200 0.4950 0.5100 618,419 -0.01(-1.92%)
Mar 11, 2014 0.5400 0.5400 0.5200 0.5200 205,310 -0.02(-3.70%)
Mar 10, 2014 0.5500 0.5500 0.5200 0.5400 326,800 +0.00(+0.00%)
Mar 07, 2014 0.5600 0.5600 0.5200 0.5400 655,078 -0.03(-5.26%)
Mar 06, 2014 0.5700 0.5900 0.5600 0.5700 719,666 +0.01(+1.79%)
Mar 05, 2014 0.5400 0.5800 0.5400 0.5600 2,087,531 +0.03(+5.66%)
Mar 04, 2014 0.4900 0.5300 0.4850 0.5300 1,072,811 +0.03(+6.00%)
Mar 03, 2014 0.5300 0.5300 0.4900 0.5000 1,097,577 -0.04(-7.41%)
Feb 28, 2014 0.5400 0.5500 0.5200 0.5400 814,707 +0.01(+1.89%)
Feb 27, 2014 0.5500 0.5500 0.5100 0.5300 1,448,744 -0.01(-1.85%)
Feb 26, 2014 0.4950 0.5600 0.4900 0.5400 6,103,487 +0.08(+17.39%)
Feb 25, 2014 0.4100 0.4600 0.4100 0.4600 1,965,273 +0.05(+13.58%)
Feb 24, 2014 0.4100 0.4150 0.4000 0.4050 142,325 -0.01(-2.41%)
Feb 21, 2014 0.4250 0.4350 0.4150 0.4150 143,150 -0.01(-2.35%)
Feb 20, 2014 0.4300 0.4300 0.4200 0.4250 82,500 -0.02(-3.41%)
Feb 19, 2014 0.4400 0.4500 0.4350 0.4400 239,400 +0.01(+2.33%)
Feb 18, 2014 0.4100 0.4400 0.4100 0.4300 666,675 +0.03(+7.50%)
Feb 14, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2014 0.4050 0.4050 0.4000 0.4000 37,400 -0.01(-1.23%)
Feb 12, 2014 0.4000 0.4050 0.3950 0.4050 117,830 +0.01(+1.25%)
Feb 11, 2014 0.4100 0.4100 0.3950 0.4000 133,500 -0.02(-4.76%)
Feb 10, 2014 0.4200 0.4200 0.3950 0.4200 190,745 +0.01(+3.70%)
Feb 07, 2014 0.4100 0.4100 0.4050 0.4050 107,071 -0.02(-5.81%)
Feb 06, 2014 0.4300 0.4300 0.4200 0.4300 185,500 -0.01(-2.27%)
Feb 05, 2014 0.4400 0.4400 0.4350 0.4400 30,800 +0.01(+2.33%)
Feb 04, 2014 0.4300 0.4400 0.4300 0.4300 158,799 +0.00(+0.00%)
Feb 03, 2014 0.4500 0.4500 0.4300 0.4300 121,800 -0.01(-2.27%)
Jan 31, 2014 0.4400 0.4500 0.4400 0.4400 41,592 +0.00(+0.00%)
Jan 30, 2014 0.4350 0.4700 0.4300 0.4400 423,770 +0.01(+1.15%)
Jan 29, 2014 0.4300 0.4400 0.4300 0.4350 400,600 +0.01(+1.16%)
Jan 28, 2014 0.4450 0.4450 0.4200 0.4300 445,584 -0.01(-2.27%)
Jan 27, 2014 0.4700 0.4700 0.4300 0.4400 260,336 -0.03(-6.38%)
Jan 24, 2014 0.4950 0.4950 0.4500 0.4700 230,130 -0.02(-4.08%)
Jan 23, 2014 0.4900 0.5000 0.4650 0.4900 649,218 +0.02(+4.26%)
Jan 22, 2014 0.4250 0.4900 0.4100 0.4700 1,440,508 -0.02(-4.08%)
Jan 21, 2014 0.5400 0.5400 0.4850 0.4900 344,201 -0.04(-7.55%)
Jan 20, 2014 0.5500 0.5500 0.5200 0.5300 59,700 -0.02(-3.64%)
Jan 17, 2014 0.5500 0.5600 0.5500 0.5500 69,900 +0.01(+1.85%)
Jan 16, 2014 0.5700 0.5800 0.5400 0.5400 267,284 -0.03(-5.26%)
Jan 15, 2014 0.5300 0.5700 0.5200 0.5700 299,868 +0.04(+7.55%)
Jan 14, 2014 0.5000 0.5500 0.4950 0.5300 603,337 +0.04(+8.16%)
Jan 13, 2014 0.5400 0.5400 0.4900 0.4900 636,746 -0.03(-5.77%)
Jan 10, 2014 0.4500 0.5200 0.4500 0.5200 893,213 +0.08(+16.85%)
Jan 09, 2014 0.4350 0.4450 0.4150 0.4450 306,200 +0.02(+3.49%)
Jan 08, 2014 0.4500 0.4500 0.4200 0.4300 281,725 -0.02(-3.37%)
Jan 07, 2014 0.4500 0.4550 0.4400 0.4450 146,752 +0.01(+1.14%)
Jan 06, 2014 0.4550 0.4650 0.4400 0.4400 361,147 -0.01(-2.22%)
Jan 03, 2014 0.4150 0.4500 0.4150 0.4500 801,364 +0.04(+9.76%)
Jan 02, 2014 0.3800 0.4150 0.3800 0.4100 492,195 +0.04(+10.81%)
Dec 31, 2013 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Dec 30, 2013 0.3750 0.3850 0.3700 0.3850 98,567 -0.01(-2.53%)
Dec 27, 2013 0.4000 0.4100 0.3800 0.3950 205,405 +0.01(+1.28%)
Dec 24, 2013 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Dec 23, 2013 0.3500 0.3650 0.3450 0.3650 218,000 +0.02(+5.80%)
Dec 20, 2013 0.3500 0.3500 0.3450 0.3450 145,135 -0.01(-1.43%)
Dec 19, 2013 0.3300 0.3550 0.3300 0.3500 261,535 +0.01(+2.94%)
Dec 18, 2013 0.3450 0.3450 0.3350 0.3400 82,100 -0.00(-1.45%)
Dec 17, 2013 0.3500 0.3550 0.3400 0.3450 106,429 +0.00(+0.00%)
Dec 16, 2013 0.3600 0.3600 0.3400 0.3450 143,910 -0.01(-1.43%)
Dec 13, 2013 0.3500 0.3600 0.3500 0.3500 32,991 -0.01(-2.78%)
Dec 12, 2013 0.3550 0.3700 0.3500 0.3600 394,000 +0.01(+2.86%)
Dec 11, 2013 0.3600 0.3700 0.3450 0.3500 411,000 -0.01(-2.78%)
Dec 10, 2013 0.3650 0.3650 0.3550 0.3600 116,045 -0.01(-1.37%)
Dec 09, 2013 0.3800 0.3800 0.3650 0.3650 4,360 -0.02(-3.95%)
Dec 06, 2013 0.3900 0.3900 0.3700 0.3800 52,000 +0.01(+2.70%)
Dec 05, 2013 0.3850 0.3900 0.3700 0.3700 128,250 -0.02(-5.13%)
Dec 04, 2013 0.3600 0.3950 0.3600 0.3900 152,839 +0.03(+8.33%)
Dec 03, 2013 0.3650 0.3700 0.3550 0.3600 81,566 +0.00(+0.00%)
Dec 02, 2013 0.3600 0.3600 0.3600 0.3600 18,500 +0.01(+2.86%)
Nov 29, 2013 0.3550 0.3700 0.3500 0.3500 97,000 -0.02(-4.11%)
Nov 28, 2013 0.3600 0.3700 0.3600 0.3650 65,000 +0.02(+4.29%)
Nov 27, 2013 0.3500 0.3600 0.3350 0.3500 168,200 +0.00(+0.00%)
Nov 26, 2013 0.3600 0.3600 0.3400 0.3500 286,000 -0.01(-1.41%)
Nov 25, 2013 0.3650 0.3650 0.3500 0.3550 128,115 -0.01(-1.39%)
Nov 22, 2013 0.3750 0.3800 0.3400 0.3600 998,650 -0.01(-2.70%)
Nov 21, 2013 0.3700 0.3800 0.3700 0.3700 56,000 +0.00(+0.00%)
Nov 20, 2013 0.3800 0.3800 0.3700 0.3700 64,475 +0.00(+0.00%)
Nov 19, 2013 0.3800 0.3800 0.3700 0.3700 118,900 -0.02(-3.90%)
Nov 18, 2013 0.3850 0.3850 0.3800 0.3850 101,730 +0.00(+0.00%)
Nov 15, 2013 0.4000 0.4000 0.3850 0.3850 112,350 -0.01(-1.28%)
Nov 14, 2013 0.4050 0.4050 0.3900 0.3900 145,529 -0.03(-8.24%)
Nov 12, 2013 0.4200 0.4250 0.4000 0.4250 179,600 +0.01(+1.19%)
Nov 11, 2013 0.4350 0.4350 0.4200 0.4200 57,200 -0.02(-3.45%)
Nov 08, 2013 0.4350 0.4350 0.4350 0.4350 22,900 +0.01(+1.16%)
Nov 07, 2013 0.4250 0.4350 0.4250 0.4300 30,025 +0.01(+1.18%)
Nov 06, 2013 0.4350 0.4800 0.4250 0.4250 482,140 +0.00(+0.00%)
Nov 05, 2013 0.4300 0.4450 0.4200 0.4250 192,795 +0.00(+0.00%)
Nov 04, 2013 0.4300 0.4400 0.4150 0.4250 226,730 -0.01(-1.16%)
Nov 01, 2013 0.4050 0.4400 0.4050 0.4300 558,400 +0.03(+7.50%)
Oct 31, 2013 0.3950 0.4000 0.3950 0.4000 6,400 +0.01(+1.27%)
Oct 30, 2013 0.4000 0.4000 0.3850 0.3950 165,270 -0.01(-1.25%)
Oct 29, 2013 0.3600 0.4100 0.3500 0.4000 931,670 +0.05(+14.29%)
Oct 28, 2013 0.3500 0.3500 0.3400 0.3500 433,720 +0.01(+2.94%)
Oct 25, 2013 0.3400 0.3500 0.3400 0.3400 41,500 +0.01(+1.49%)
Oct 24, 2013 0.3350 0.3400 0.3350 0.3350 65,350 +0.00(+0.00%)
Oct 23, 2013 0.3400 0.3400 0.3350 0.3350 56,900 -0.01(-1.47%)
Oct 22, 2013 0.3500 0.3500 0.3350 0.3400 168,426 +0.00(+0.00%)
Oct 21, 2013 0.3500 0.3500 0.3400 0.3400 269,850 -0.00(-1.45%)
Oct 18, 2013 0.3450 0.3550 0.3450 0.3450 121,786 +0.00(+0.00%)
Oct 17, 2013 0.3700 0.3700 0.3450 0.3450 168,896 -0.01(-2.82%)
Oct 16, 2013 0.3550 0.3600 0.3550 0.3550 160,150 +0.01(+1.43%)
Oct 15, 2013 0.3400 0.3550 0.3400 0.3500 108,346 +0.00(+0.00%)
Oct 11, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 10, 2013 0.3550 0.3550 0.3450 0.3500 101,680 -0.01(-2.78%)
Oct 09, 2013 0.3600 0.3600 0.3500 0.3600 37,400 +0.00(+0.00%)
Oct 08, 2013 0.3800 0.3800 0.3600 0.3600 25,675 +0.02(+4.35%)
Oct 07, 2013 0.3850 0.3850 0.3450 0.3450 272,367 -0.05(-12.66%)
Oct 04, 2013 0.3800 0.3950 0.3650 0.3950 214,400 +0.01(+1.28%)
Oct 03, 2013 0.4000 0.4000 0.3850 0.3900 57,500 -0.01(-2.50%)
Oct 02, 2013 0.4050 0.4050 0.3900 0.4000 123,000 -0.01(-1.23%)
Oct 01, 2013 0.4050 0.4200 0.4050 0.4050 48,000 -0.02(-5.81%)
Sep 27, 2013 0.4300 0.4300 0.4300 0.4300 15,200 +0.00(+0.00%)
Sep 26, 2013 0.4450 0.4450 0.4300 0.4300 60,000 +0.01(+1.18%)
Sep 25, 2013 0.4500 0.4650 0.4250 0.4250 237,250 -0.02(-3.41%)
Sep 24, 2013 0.4650 0.4700 0.4400 0.4400 363,800 -0.03(-5.38%)
Sep 23, 2013 0.4500 0.4700 0.4500 0.4650 277,000 +0.01(+2.20%)
Sep 20, 2013 0.4500 0.4600 0.4400 0.4550 229,600 +0.01(+2.25%)
Sep 19, 2013 0.4250 0.4500 0.4250 0.4450 28,952 +0.01(+2.30%)
Sep 18, 2013 0.4300 0.4400 0.4250 0.4350 92,300 -0.01(-1.14%)
Sep 17, 2013 0.4350 0.4500 0.4250 0.4400 185,300 +0.02(+3.53%)
Sep 16, 2013 0.4250 0.4300 0.4250 0.4250 79,000 -0.01(-1.16%)
Sep 13, 2013 0.4250 0.4350 0.4200 0.4300 112,600 -0.02(-3.37%)
Sep 12, 2013 0.4500 0.4500 0.4250 0.4450 123,200 -0.01(-1.11%)
Sep 11, 2013 0.4550 0.4700 0.4200 0.4500 666,925 -0.01(-1.10%)
Sep 10, 2013 0.4700 0.4700 0.4500 0.4550 253,500 -0.01(-2.15%)
Sep 09, 2013 0.4600 0.4750 0.4500 0.4650 176,400 +0.01(+1.09%)
Sep 06, 2013 0.4550 0.4600 0.4350 0.4600 186,683 +0.01(+2.22%)
Sep 05, 2013 0.4350 0.4600 0.4350 0.4500 437,700 +0.01(+2.27%)
Sep 04, 2013 0.4050 0.4400 0.4050 0.4400 325,144 +0.03(+8.64%)
Sep 03, 2013 0.3900 0.4350 0.3850 0.4050 358,400 +0.02(+5.19%)
Aug 30, 2013 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Aug 29, 2013 0.3750 0.4000 0.3700 0.3850 190,179 -0.01(-1.28%)
Aug 28, 2013 0.3650 0.4000 0.3650 0.3900 371,455 +0.04(+11.43%)
Aug 27, 2013 0.3700 0.3700 0.3500 0.3500 178,015 -0.02(-4.11%)
Aug 26, 2013 0.3650 0.3650 0.3650 0.3650 10,000 +0.01(+1.39%)
Aug 23, 2013 0.3700 0.3700 0.3550 0.3600 114,900 -0.01(-2.70%)
Aug 22, 2013 0.3700 0.3750 0.3650 0.3700 124,000 +0.01(+2.78%)
Aug 21, 2013 0.3700 0.3800 0.3600 0.3600 45,300 +0.01(+2.86%)
Aug 20, 2013 0.3600 0.3600 0.3500 0.3500 38,000 +0.00(+0.00%)
Aug 19, 2013 0.3700 0.3700 0.3500 0.3500 278,050 -0.01(-1.41%)
Aug 16, 2013 0.3750 0.3800 0.3550 0.3550 119,000 -0.02(-4.05%)
Aug 15, 2013 0.3700 0.3800 0.3650 0.3700 142,500 +0.01(+1.37%)
Aug 14, 2013 0.3750 0.3800 0.3650 0.3650 83,275 -0.01(-1.35%)
Aug 13, 2013 0.4000 0.4000 0.3700 0.3700 192,482 -0.02(-3.90%)
Aug 12, 2013 0.3850 0.4000 0.3750 0.3850 131,025 -0.01(-2.53%)
Aug 09, 2013 0.3850 0.4000 0.3850 0.3950 79,238 +0.01(+1.28%)
Aug 08, 2013 0.4050 0.4050 0.3900 0.3900 83,800 -0.02(-3.70%)
Aug 07, 2013 0.4150 0.4150 0.4050 0.4050 55,414 -0.01(-2.41%)
Aug 06, 2013 0.4200 0.4300 0.4150 0.4150 60,226 -0.02(-3.49%)
Aug 02, 2013 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Aug 01, 2013 0.4100 0.4200 0.4050 0.4100 99,674 +0.01(+2.50%)
Jul 31, 2013 0.4200 0.4200 0.4000 0.4000 184,062 -0.02(-4.76%)
Jul 30, 2013 0.4150 0.4200 0.4000 0.4200 135,520 +0.00(+0.00%)
Jul 29, 2013 0.4050 0.4200 0.4000 0.4200 231,522 +0.01(+2.44%)
Jul 26, 2013 0.4200 0.4200 0.4000 0.4100 197,985 -0.02(-3.53%)
Jul 25, 2013 0.4400 0.4400 0.4150 0.4250 194,941 +0.01(+1.19%)
Jul 24, 2013 0.4350 0.4350 0.4200 0.4200 344,650 +0.00(+0.00%)
Jul 23, 2013 0.4050 0.4350 0.4050 0.4200 423,266 +0.02(+5.00%)
Jul 22, 2013 0.4000 0.4200 0.3800 0.4000 526,454 +0.02(+3.90%)
Jul 19, 2013 0.3900 0.3950 0.3750 0.3850 181,100 +0.01(+1.32%)
Jul 18, 2013 0.3800 0.3900 0.3700 0.3800 299,902 +0.01(+2.70%)
Jul 17, 2013 0.3800 0.3800 0.3550 0.3700 479,600 +0.00(+0.00%)
Jul 16, 2013 0.3750 0.4000 0.3650 0.3700 312,252 +0.01(+1.37%)
Jul 15, 2013 0.3550 0.3950 0.3400 0.3650 988,154 +0.01(+2.82%)
Jul 12, 2013 0.3100 0.3550 0.3050 0.3550 784,870 +0.05(+18.33%)
Jul 11, 2013 0.3000 0.3050 0.2900 0.3000 76,500 +0.02(+5.26%)
Jul 10, 2013 0.3050 0.3050 0.2850 0.2850 83,800 -0.02(-5.00%)
Jul 09, 2013 0.3000 0.3050 0.2900 0.3000 126,030 -0.01(-1.64%)
Jul 08, 2013 0.3250 0.3250 0.3050 0.3050 24,196 -0.01(-1.61%)
Jul 05, 2013 0.3350 0.3350 0.3000 0.3100 66,924 +0.01(+1.64%)
Jul 04, 2013 0.3100 0.3200 0.2900 0.3050 87,430 +0.02(+5.17%)
Jul 03, 2013 0.3000 0.3050 0.2800 0.2900 80,300 +0.01(+3.57%)
Jul 02, 2013 0.2850 0.2850 0.2800 0.2800 32,300 -0.02(-6.67%)
Jun 28, 2013 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Jun 26, 2013 0.2750 0.2750 0.2700 0.2750 98,000 +0.01(+1.85%)
Jun 25, 2013 0.2650 0.2800 0.2650 0.2700 28,827 +0.00(+0.00%)
Jun 24, 2013 0.2700 0.2850 0.2700 0.2700 159,296 +0.00(+0.00%)
Jun 21, 2013 0.2900 0.3000 0.2600 0.2700 469,500 -0.02(-8.47%)
Jun 20, 2013 0.3250 0.3250 0.2900 0.2950 222,780 -0.03(-9.23%)
Jun 19, 2013 0.3300 0.3300 0.3000 0.3250 123,500 +0.00(+0.00%)
Jun 18, 2013 0.3300 0.3450 0.3250 0.3250 138,152 +0.02(+4.84%)
Jun 17, 2013 0.2900 0.3500 0.2900 0.3100 602,000 +0.02(+5.08%)
Jun 14, 2013 0.2950 0.2950 0.2950 0.2950 39,775 -0.01(-1.67%)
Jun 13, 2013 0.2800 0.3100 0.2800 0.3000 197,192 +0.01(+3.45%)
Jun 12, 2013 0.2950 0.3000 0.2700 0.2900 55,060 -0.01(-3.33%)
Jun 11, 2013 0.3050 0.3050 0.3000 0.3000 148,362 -0.01(-1.64%)
Jun 10, 2013 0.3150 0.3200 0.3050 0.3050 119,500 -0.01(-3.17%)
Jun 07, 2013 0.3150 0.3200 0.3100 0.3150 103,375 -0.02(-4.55%)
Jun 06, 2013 0.3300 0.3350 0.3200 0.3300 59,714 +0.01(+3.13%)
Jun 05, 2013 0.3150 0.3300 0.3150 0.3200 49,000 +0.02(+4.92%)
Jun 04, 2013 0.3300 0.3300 0.3050 0.3050 58,300 -0.02(-4.69%)
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.