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

Uragold Bay Res Inc (TSV: HPQ )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 2:19 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 (%)
Jul 30, 2021 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jul 29, 2021 0.5900 0.5900 0.5600 0.5600 259,001 -0.03(-5.08%)
Jul 28, 2021 0.5800 0.5900 0.5500 0.5900 388,107 +0.02(+3.51%)
Jul 27, 2021 0.6200 0.6200 0.5700 0.5700 301,824 -0.03(-5.00%)
Jul 26, 2021 0.6100 0.6200 0.6000 0.6000 86,390 -0.03(-4.76%)
Jul 23, 2021 0.6000 0.6300 0.5900 0.6300 250,595 +0.04(+6.78%)
Jul 22, 2021 0.6200 0.6300 0.5900 0.5900 262,512 -0.04(-5.60%)
Jul 21, 2021 0.6100 0.6300 0.6100 0.6250 276,136 +0.02(+2.46%)
Jul 20, 2021 0.6200 0.6300 0.6100 0.6100 381,146 -0.01(-1.61%)
Jul 19, 2021 0.6500 0.6600 0.6100 0.6200 783,280 -0.05(-7.46%)
Jul 16, 2021 0.7000 0.7000 0.6700 0.6700 429,150 -0.02(-2.90%)
Jul 15, 2021 0.7500 0.7500 0.6800 0.6900 345,019 -0.09(-11.54%)
Jul 14, 2021 0.6900 0.7800 0.6600 0.7800 961,427 +0.09(+13.04%)
Jul 13, 2021 0.6900 0.6900 0.6700 0.6900 88,516 +0.00(+0.00%)
Jul 12, 2021 0.7000 0.7100 0.6700 0.6900 230,984 -0.02(-2.82%)
Jul 09, 2021 0.6800 0.7100 0.6600 0.7100 497,220 +0.03(+4.41%)
Jul 08, 2021 0.6700 0.6800 0.6300 0.6800 378,514 +0.01(+1.49%)
Jul 07, 2021 0.6900 0.6900 0.6700 0.6700 198,359 -0.02(-2.90%)
Jul 06, 2021 0.6800 0.7200 0.6500 0.6900 565,838 +0.01(+1.47%)
Jul 05, 2021 0.7000 0.7000 0.6600 0.6800 350,375 -0.01(-1.45%)
Jul 02, 2021 0.7100 0.7100 0.6800 0.6900 283,622 -0.02(-2.82%)
Jun 30, 2021 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Jun 29, 2021 0.7300 0.7300 0.7100 0.7200 228,121 -0.02(-2.70%)
Jun 28, 2021 0.7400 0.7600 0.7400 0.7400 211,700 +0.00(+0.00%)
Jun 25, 2021 0.7300 0.7500 0.7200 0.7400 241,112 +0.01(+1.37%)
Jun 24, 2021 0.7100 0.7300 0.7000 0.7300 330,839 +0.03(+4.29%)
Jun 23, 2021 0.7200 0.7400 0.7000 0.7000 429,962 -0.02(-2.78%)
Jun 22, 2021 0.7500 0.7700 0.7000 0.7200 659,172 -0.04(-5.26%)
Jun 21, 2021 0.8000 0.8000 0.7400 0.7600 1,023,371 -0.04(-5.00%)
Jun 18, 2021 0.8100 0.8200 0.7900 0.8000 660,907 -0.02(-2.44%)
Jun 17, 2021 0.8000 0.8400 0.8000 0.8200 800,336 +0.01(+1.23%)
Jun 16, 2021 0.8200 0.8300 0.8100 0.8100 235,007 -0.01(-1.22%)
Jun 15, 2021 0.8100 0.8300 0.7900 0.8200 262,063 +0.02(+2.50%)
Jun 14, 2021 0.7900 0.8100 0.7900 0.8000 392,547 -0.01(-1.23%)
Jun 11, 2021 0.8100 0.8200 0.7900 0.8100 482,600 +0.00(+0.00%)
Jun 10, 2021 0.8100 0.8200 0.7900 0.8100 577,586 +0.00(+0.00%)
Jun 09, 2021 0.8000 0.8200 0.8000 0.8100 240,961 +0.00(+0.00%)
Jun 08, 2021 0.8100 0.8300 0.8000 0.8100 201,446 -0.02(-2.41%)
Jun 07, 2021 0.8100 0.8400 0.7900 0.8300 288,222 +0.03(+3.75%)
Jun 04, 2021 0.8300 0.8400 0.8000 0.8000 439,624 -0.03(-3.61%)
Jun 03, 2021 79.00 0.8500 0.7700 0.8300 95,505,504 +0.02(+2.47%)
Jun 02, 2021 0.8300 0.8400 0.8100 0.8100 334,789 -0.03(-3.57%)
Jun 01, 2021 0.8100 0.8700 0.8000 0.8400 825,725 +0.03(+3.70%)
May 31, 2021 0.8200 0.8400 0.8000 0.8100 528,771 -0.02(-2.41%)
May 28, 2021 0.8600 0.8600 0.8200 0.8300 684,436 -0.04(-4.60%)
May 27, 2021 0.8500 0.8700 0.8100 0.8700 991,677 +0.04(+4.82%)
May 26, 2021 0.8500 0.8700 0.8200 0.8300 1,311,504 -0.02(-2.35%)
May 25, 2021 0.8800 0.8800 0.8300 0.8500 659,257 -0.02(-2.30%)
May 21, 2021 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
May 20, 2021 0.8300 0.8900 0.8300 0.8900 604,798 +0.07(+8.54%)
May 19, 2021 0.8500 0.8500 0.8200 0.8200 350,967 -0.04(-4.65%)
May 18, 2021 0.8500 0.8600 0.8200 0.8600 333,220 +0.03(+3.61%)
May 17, 2021 0.8700 0.8800 0.8200 0.8300 690,739 -0.03(-3.49%)
May 14, 2021 0.8600 0.8800 0.8300 0.8600 408,930 +0.00(+0.00%)
May 13, 2021 0.9100 0.9100 0.8100 0.8600 505,938 -0.03(-3.37%)
May 12, 2021 0.8300 0.9200 0.8000 0.8900 1,122,007 +0.04(+4.71%)
May 11, 2021 0.8400 0.8900 0.8400 0.8500 687,428 -0.03(-3.41%)
May 10, 2021 0.9100 0.9500 0.8600 0.8800 740,867 -0.06(-6.38%)
May 07, 2021 1.040 1.050 0.9100 0.9400 1,072,876 -0.10(-9.62%)
May 06, 2021 0.8600 1.050 0.8000 1.040 3,361,434 +0.18(+20.93%)
May 05, 2021 0.9100 0.9100 0.8500 0.8600 348,193 +0.00(+0.00%)
May 04, 2021 0.9000 0.9000 0.8500 0.8600 623,281 -0.03(-3.37%)
May 03, 2021 0.9300 0.9300 0.8800 0.8900 314,078 -0.03(-3.26%)
Apr 30, 2021 0.8800 0.9400 0.8600 0.9200 389,276 +0.03(+3.37%)
Apr 29, 2021 0.8800 0.9000 0.8700 0.8900 270,939 -0.02(-2.20%)
Apr 28, 2021 0.9600 0.9700 0.8800 0.9100 781,049 -0.04(-4.21%)
Apr 27, 2021 0.9800 1.000 0.9500 0.9500 187,650 -0.03(-3.06%)
Apr 26, 2021 0.9800 1.020 0.9700 0.9800 816,615 +0.03(+3.16%)
Apr 23, 2021 0.8900 1.010 0.8900 0.9500 1,505,780 +0.06(+6.74%)
Apr 22, 2021 0.9100 0.9500 0.8700 0.8900 1,432,037 +0.10(+12.66%)
Apr 21, 2021 0.7200 0.8100 0.6700 0.7900 2,170,885 +0.05(+6.76%)
Apr 20, 2021 0.8300 0.8400 0.7100 0.7400 1,726,665 -0.09(-10.84%)
Apr 19, 2021 0.8400 0.9000 0.8100 0.8300 701,752 -0.02(-2.35%)
Apr 16, 2021 0.9100 0.9300 0.8300 0.8500 1,431,900 -0.07(-7.61%)
Apr 15, 2021 0.9100 0.9600 0.9100 0.9200 351,306 +0.00(+0.00%)
Apr 14, 2021 0.9500 0.9600 0.9000 0.9200 806,008 -0.04(-4.17%)
Apr 13, 2021 1.000 1.010 0.9400 0.9600 631,412 -0.05(-4.95%)
Apr 12, 2021 1.100 1.100 0.9700 1.010 1,085,498 -0.05(-4.72%)
Apr 09, 2021 1.100 1.100 1.060 1.060 157,672 -0.03(-2.75%)
Apr 08, 2021 1.050 1.090 1.040 1.090 381,396 +0.02(+1.87%)
Apr 07, 2021 1.130 1.130 1.050 1.070 502,999 -0.07(-6.14%)
Apr 06, 2021 1.150 1.160 1.120 1.140 173,405 -0.02(-1.72%)
Apr 05, 2021 1.240 1.240 1.160 1.160 351,349 -0.04(-3.33%)
Apr 01, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 31, 2021 1.120 1.230 1.100 1.200 1,233,244 +0.09(+8.11%)
Mar 30, 2021 1.110 1.140 1.080 1.110 308,945 +0.00(+0.00%)
Mar 29, 2021 1.130 1.150 1.090 1.110 317,299 -0.04(-3.48%)
Mar 26, 2021 1.150 1.150 1.090 1.150 435,716 +0.03(+2.68%)
Mar 25, 2021 1.030 1.150 1.010 1.120 683,266 +0.05(+4.67%)
Mar 24, 2021 1.140 1.150 1.050 1.070 555,620 -0.09(-7.76%)
Mar 23, 2021 1.040 1.160 0.9900 1.160 1,137,179 +0.11(+10.48%)
Mar 22, 2021 1.050 1.080 1.030 1.050 725,435 -0.03(-2.78%)
Mar 19, 2021 1.140 1.140 1.060 1.080 569,402 -0.04(-3.57%)
Mar 18, 2021 1.120 1.140 1.100 1.120 467,111 -0.02(-1.75%)
Mar 17, 2021 1.130 1.160 1.050 1.140 627,337 +0.01(+0.88%)
Mar 16, 2021 1.170 1.190 1.120 1.130 614,137 -0.05(-4.24%)
Mar 15, 2021 1.180 1.200 1.150 1.180 591,879 +0.00(+0.00%)
Mar 12, 2021 1.150 1.190 1.130 1.180 539,476 +0.00(+0.00%)
Mar 11, 2021 1.210 1.240 1.170 1.180 440,656 -0.01(-0.84%)
Mar 10, 2021 1.270 1.270 1.140 1.190 980,932 -0.05(-4.03%)
Mar 09, 2021 1.180 1.250 1.160 1.240 1,314,653 +0.10(+8.77%)
Mar 08, 2021 1.140 1.150 1.050 1.140 1,306,296 +0.01(+0.88%)
Mar 05, 2021 1.000 1.140 0.8300 1.130 4,112,289 +0.12(+11.88%)
Mar 04, 2021 1.060 1.100 1.000 1.010 2,378,946 -0.08(-7.34%)
Mar 03, 2021 1.270 1.270 0.9500 1.090 3,258,787 -0.18(-14.17%)
Mar 02, 2021 1.350 1.370 1.210 1.270 1,326,897 -0.08(-5.93%)
Mar 01, 2021 1.320 1.370 1.300 1.350 1,188,312 +0.04(+3.05%)
Feb 26, 2021 1.410 1.410 1.250 1.310 1,759,039 -0.10(-7.09%)
Feb 25, 2021 1.500 1.500 1.370 1.410 1,707,726 +0.03(+2.17%)
Feb 24, 2021 1.320 1.470 1.320 1.380 1,072,652 +0.04(+2.99%)
Feb 23, 2021 1.450 1.450 1.190 1.340 2,834,869 -0.13(-8.84%)
Feb 22, 2021 1.540 1.540 1.440 1.470 1,286,431 -0.07(-4.55%)
Feb 19, 2021 1.630 1.640 1.530 1.540 1,933,321 -0.04(-2.53%)
Feb 18, 2021 1.640 1.680 1.520 1.580 2,177,174 -0.04(-2.47%)
Feb 17, 2021 1.630 1.650 1.560 1.620 3,343,055 +0.07(+4.52%)
Feb 16, 2021 1.440 1.600 1.430 1.550 7,238,306 +0.21(+15.67%)
Feb 12, 2021 1.340 1.340 1.340 0 +0.10(+8.06%)
Feb 11, 2021 1.410 1.410 1.230 1.240 3,176,115 +0.01(+0.81%)
Feb 10, 2021 1.070 1.350 1.030 1.230 6,726,724 +0.17(+16.04%)
Feb 09, 2021 1.050 1.060 1.020 1.060 767,081 +0.04(+3.92%)
Feb 08, 2021 1.050 1.070 1.020 1.020 1,299,731 +0.01(+0.99%)
Feb 05, 2021 1.060 1.080 1.010 1.010 768,374 -0.04(-3.81%)
Feb 04, 2021 1.030 1.090 1.020 1.050 1,567,819 +0.05(+5.00%)
Feb 03, 2021 0.9900 1.030 0.9600 1.000 601,526 +0.04(+4.17%)
Feb 02, 2021 0.9500 0.9800 0.9500 0.9600 321,276 -0.01(-1.03%)
Feb 01, 2021 0.9000 1.000 0.8900 0.9700 832,710 +0.08(+8.99%)
Jan 29, 2021 0.9000 0.9100 0.8700 0.8900 1,062,704 -0.01(-1.11%)
Jan 28, 2021 0.9300 0.9500 0.9000 0.9000 963,377 -0.03(-3.23%)
Jan 27, 2021 0.9800 0.9900 0.9200 0.9300 1,738,495 -0.07(-7.00%)
Jan 26, 2021 1.030 1.030 0.9900 1.000 830,527 -0.03(-2.91%)
Jan 25, 2021 1.100 1.110 1.020 1.030 1,334,825 -0.05(-4.63%)
Jan 22, 2021 1.080 1.100 1.050 1.080 1,109,907 -0.03(-2.70%)
Jan 21, 2021 1.040 1.180 1.020 1.110 5,168,222 +0.14(+14.43%)
Jan 20, 2021 0.9700 1.030 0.9200 0.9700 1,077,707 +0.02(+2.11%)
Jan 19, 2021 0.9700 0.9700 0.9300 0.9500 759,818 -0.01(-1.04%)
Jan 18, 2021 0.9800 0.9900 0.9400 0.9600 817,515 -0.03(-3.03%)
Jan 15, 2021 1.020 1.030 0.9700 0.9900 954,420 -0.03(-2.94%)
Jan 14, 2021 0.9100 1.020 0.8700 1.020 2,124,550 +0.12(+13.33%)
Jan 13, 2021 0.9200 0.9400 0.9000 0.9000 598,874 -0.01(-1.10%)
Jan 12, 2021 0.8900 0.9800 0.8700 0.9100 1,677,124 +0.00(+0.00%)
Jan 11, 2021 0.9300 0.9400 0.9000 0.9100 1,275,265 -0.04(-4.21%)
Jan 08, 2021 0.9800 0.9800 0.9400 0.9500 827,260 -0.04(-4.04%)
Jan 07, 2021 1.030 1.030 0.9200 0.9900 1,980,174 +0.00(+0.00%)
Jan 06, 2021 1.020 1.040 0.9800 0.9900 1,072,721 -0.01(-1.00%)
Jan 05, 2021 1.030 1.060 1.000 1.000 1,190,300 -0.08(-7.41%)
Jan 04, 2021 1.120 1.140 1.050 1.080 1,649,111 -0.02(-1.82%)
Dec 31, 2020 1.100 1.100 1.100 0 +0.05(+4.76%)
Dec 30, 2020 1.050 1.170 1.010 1.050 3,422,743 +0.00(+0.00%)
Dec 29, 2020 0.9500 1.080 0.8900 1.050 3,372,209 +0.18(+20.69%)
Dec 24, 2020 0.8700 0.8700 0.8700 0 -0.06(-6.45%)
Dec 23, 2020 0.8500 0.9300 0.8400 0.9300 3,123,800 +0.11(+13.41%)
Dec 22, 2020 0.7900 0.8500 0.7800 0.8200 1,491,236 +0.06(+7.89%)
Dec 21, 2020 0.7600 0.7900 0.7300 0.7600 984,993 +0.01(+1.33%)
Dec 18, 2020 0.7700 0.7700 0.7300 0.7500 798,299 +0.01(+1.35%)
Dec 17, 2020 0.7400 0.8000 0.7200 0.7400 1,419,697 +0.03(+4.23%)
Dec 16, 2020 0.7100 0.7100 0.6800 0.7100 287,858 +0.01(+1.43%)
Dec 15, 2020 0.6100 0.7300 0.5900 0.7000 1,420,777 +0.06(+9.37%)
Dec 14, 2020 0.7500 0.7500 0.6100 0.6400 1,559,788 -0.10(-13.51%)
Dec 11, 2020 0.7700 0.7700 0.6900 0.7400 1,359,187 -0.03(-3.90%)
Dec 10, 2020 0.7500 0.7700 0.7300 0.7700 445,552 +0.01(+1.32%)
Dec 09, 2020 0.7900 0.8100 0.7100 0.7600 1,380,220 -0.02(-2.56%)
Dec 08, 2020 0.8300 0.8400 0.7600 0.7800 1,700,219 -0.02(-2.50%)
Dec 07, 2020 0.7300 0.8000 0.7100 0.8000 1,550,654 +0.09(+12.68%)
Dec 04, 2020 0.7200 0.7700 0.7000 0.7100 1,350,720 -0.01(-1.39%)
Dec 03, 2020 0.7500 0.7700 0.6700 0.7200 1,434,756 -0.02(-2.70%)
Dec 02, 2020 0.8300 0.8700 0.7200 0.7400 5,188,080 -0.06(-7.50%)
Dec 01, 2020 0.6000 0.8000 0.6000 0.8000 4,856,189 +0.22(+37.93%)
Nov 30, 2020 0.5600 0.5800 0.5500 0.5800 579,614 +0.02(+3.57%)
Nov 27, 2020 0.5600 0.5600 0.5400 0.5600 625,145 +0.02(+3.70%)
Nov 26, 2020 0.5100 0.5400 0.5100 0.5400 711,308 +0.02(+3.85%)
Nov 25, 2020 0.4900 0.5200 0.4900 0.5200 800,950 +0.00(+0.00%)
Nov 24, 2020 0.5200 0.5200 0.4900 0.5200 599,176 +0.00(+0.00%)
Nov 23, 2020 0.5300 0.5300 0.5000 0.5200 1,130,280 +0.01(+1.96%)
Nov 20, 2020 0.5300 0.5400 0.5100 0.5100 994,225 +0.00(+0.00%)
Nov 19, 2020 0.5000 0.5200 0.5000 0.5100 931,562 +0.02(+3.03%)
Nov 18, 2020 0.5100 0.5100 0.4900 0.4950 854,412 -0.02(-2.94%)
Nov 17, 2020 0.5100 0.5100 0.5000 0.5100 339,525 +0.00(+0.00%)
Nov 16, 2020 0.5200 0.5300 0.5000 0.5100 650,685 +0.00(+0.00%)
Nov 13, 2020 0.5100 0.5300 0.5000 0.5100 289,615 +0.00(+0.00%)
Nov 12, 2020 0.5600 0.5600 0.5000 0.5100 270,345 -0.04(-7.27%)
Nov 11, 2020 0.5500 0.5500 0.5400 0.5500 172,048 +0.01(+1.85%)
Nov 10, 2020 0.5500 0.5600 0.5300 0.5400 395,344 -0.01(-1.82%)
Nov 09, 2020 0.5500 0.5600 0.5200 0.5500 498,281 +0.01(+1.85%)
Nov 06, 2020 0.5300 0.5400 0.5100 0.5400 562,047 +0.01(+1.89%)
Nov 05, 2020 0.5000 0.5300 0.4900 0.5300 440,948 +0.05(+9.28%)
Nov 04, 2020 0.5000 0.5000 0.4850 0.4850 126,067 -0.01(-1.02%)
Nov 03, 2020 0.5000 0.5000 0.4900 0.4900 236,868 +0.01(+1.03%)
Nov 02, 2020 0.4950 0.5100 0.4850 0.4850 167,373 -0.03(-4.90%)
Oct 30, 2020 0.5000 0.5100 0.4950 0.5100 436,547 +0.01(+2.00%)
Oct 29, 2020 0.4800 0.5100 0.4800 0.5000 366,585 +0.02(+4.17%)
Oct 28, 2020 0.4800 0.5100 0.4750 0.4800 621,512 -0.02(-4.00%)
Oct 27, 2020 0.5000 0.5200 0.4950 0.5000 309,855 +0.00(+0.00%)
Oct 26, 2020 0.5400 0.5400 0.4950 0.5000 492,104 -0.03(-5.66%)
Oct 23, 2020 0.5700 0.5800 0.5200 0.5300 1,510,604 -0.04(-7.02%)
Oct 22, 2020 0.4750 0.5700 0.4650 0.5700 1,532,750 +0.09(+18.75%)
Oct 21, 2020 0.4950 0.5000 0.4800 0.4800 437,552 -0.03(-5.88%)
Oct 20, 2020 0.5100 0.5200 0.4950 0.5100 646,840 +0.01(+2.00%)
Oct 19, 2020 0.5500 0.5500 0.4950 0.5000 1,453,114 -0.05(-9.09%)
Oct 16, 2020 0.5600 0.5700 0.5000 0.5500 1,381,820 -0.01(-1.79%)
Oct 15, 2020 0.5600 0.5800 0.5400 0.5600 1,164,641 +0.01(+1.82%)
Oct 14, 2020 0.5700 0.6200 0.5500 0.5500 2,387,553 +0.01(+1.85%)
Oct 13, 2020 0.5600 0.5900 0.5400 0.5400 1,915,118 +0.00(+0.00%)
Oct 09, 2020 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Oct 08, 2020 0.5100 0.5100 0.4900 0.5000 547,245 +0.00(+0.00%)
Oct 07, 2020 0.5100 0.5100 0.4950 0.5000 683,318 -0.01(-1.96%)
Oct 06, 2020 0.4900 0.5100 0.4900 0.5100 797,898 +0.01(+2.00%)
Oct 05, 2020 0.5000 0.5100 0.4850 0.5000 340,783 +0.01(+1.01%)
Oct 02, 2020 0.4900 0.5100 0.4650 0.4950 881,104 +0.01(+1.02%)
Oct 01, 2020 0.5200 0.5200 0.4800 0.4900 1,414,242 -0.04(-7.55%)
Sep 30, 2020 0.4900 0.5400 0.4650 0.5300 5,460,950 +0.11(+26.19%)
Sep 29, 2020 0.4300 0.4300 0.4200 0.4200 307,121 -0.01(-2.33%)
Sep 28, 2020 0.4050 0.4400 0.4050 0.4300 586,012 +0.02(+6.17%)
Sep 25, 2020 0.4150 0.4200 0.4000 0.4050 189,753 +0.00(+0.00%)
Sep 24, 2020 0.4000 0.4200 0.3800 0.4050 471,479 -0.00(-1.22%)
Sep 23, 2020 0.4250 0.4250 0.3900 0.4100 630,452 -0.01(-2.38%)
Sep 22, 2020 0.4800 0.4950 0.4050 0.4200 1,934,371 -0.05(-9.68%)
Sep 21, 2020 0.4150 0.4800 0.3950 0.4650 1,195,745 +0.06(+13.41%)
Sep 18, 2020 0.4150 0.4300 0.4050 0.4100 582,385 -0.01(-1.20%)
Sep 17, 2020 0.3800 0.4250 0.3750 0.4150 1,143,525 +0.03(+7.79%)
Sep 16, 2020 0.3350 0.3950 0.3050 0.3850 1,936,717 +0.03(+8.45%)
Sep 15, 2020 0.3950 0.4000 0.3550 0.3550 2,167,578 -0.05(-11.25%)
Sep 14, 2020 0.4200 0.4200 0.3900 0.4000 877,695 -0.01(-1.23%)
Sep 11, 2020 0.4650 0.4650 0.4050 0.4050 1,109,972 -0.03(-7.95%)
Sep 10, 2020 0.4200 0.4800 0.4200 0.4400 2,092,736 +0.03(+7.32%)
Sep 09, 2020 0.4150 0.4250 0.3950 0.4100 1,228,459 +0.00(+0.00%)
Sep 08, 2020 0.4500 0.4550 0.4050 0.4100 1,264,210 -0.04(-7.87%)
Sep 04, 2020 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Sep 03, 2020 0.4700 0.5000 0.4500 0.4600 1,038,607 -0.01(-3.16%)
Sep 02, 2020 0.5300 0.5700 0.4700 0.4750 2,530,042 -0.01(-1.04%)
Sep 01, 2020 0.4450 0.4900 0.4200 0.4800 2,465,241 +0.07(+15.66%)
Aug 31, 2020 0.4100 0.4250 0.3900 0.4150 517,520 +0.01(+2.47%)
Aug 28, 2020 0.4400 0.4400 0.4050 0.4050 779,591 -0.04(-8.99%)
Aug 27, 2020 0.4400 0.4450 0.4050 0.4450 710,842 +0.01(+2.30%)
Aug 26, 2020 0.4500 0.4650 0.4250 0.4350 880,981 -0.02(-3.33%)
Aug 25, 2020 0.4000 0.4500 0.3900 0.4500 1,190,294 +0.06(+15.38%)
Aug 24, 2020 0.4700 0.4700 0.3800 0.3900 3,145,692 -0.07(-15.22%)
Aug 21, 2020 0.5100 0.5200 0.4500 0.4600 916,610 -0.05(-9.80%)
Aug 20, 2020 0.5100 0.5400 0.4900 0.5100 853,441 +0.00(+0.00%)
Aug 19, 2020 0.5600 0.5800 0.5000 0.5100 1,181,664 -0.07(-12.07%)
Aug 18, 2020 0.5600 0.6600 0.5500 0.5800 1,677,351 +0.04(+7.41%)
Aug 17, 2020 0.5000 0.5600 0.4650 0.5400 995,243 +0.05(+10.20%)
Aug 14, 2020 0.5200 0.5200 0.4900 0.4900 360,218 -0.01(-2.00%)
Aug 13, 2020 0.5000 0.5200 0.4800 0.5000 524,688 +0.02(+4.17%)
Aug 12, 2020 0.4350 0.4950 0.4150 0.4800 1,500,182 +0.05(+11.63%)
Aug 11, 2020 0.5000 0.5000 0.4300 0.4300 1,619,284 -0.07(-14.00%)
Aug 10, 2020 0.5600 0.5600 0.4800 0.5000 1,872,480 -0.07(-12.28%)
Aug 07, 2020 0.5800 0.5900 0.5400 0.5700 1,196,303 -0.02(-3.39%)
Aug 06, 2020 0.5900 0.6100 0.5700 0.5900 919,477 +0.01(+1.72%)
Aug 05, 2020 0.6200 0.6200 0.5600 0.5800 806,750 -0.01(-1.69%)
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.