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

Lifeist Wellness Inc (TSV: N )

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 (%)
Apr 30, 2020 0.4100 0.4150 0.3850 0.4000 889,908 -0.01(-2.44%)
Apr 29, 2020 0.3850 0.4250 0.3850 0.4100 1,418,856 +0.01(+2.50%)
Apr 28, 2020 0.4200 0.4200 0.3700 0.4000 1,853,010 +0.00(+0.00%)
Apr 27, 2020 0.3600 0.4150 0.3600 0.4000 2,864,689 +0.05(+12.68%)
Apr 24, 2020 0.3500 0.3550 0.3500 0.3550 401,341 +0.01(+1.43%)
Apr 23, 2020 0.3300 0.3600 0.3200 0.3500 1,002,278 +0.02(+7.69%)
Apr 22, 2020 0.3250 0.3350 0.3250 0.3250 248,394 +0.01(+1.56%)
Apr 21, 2020 0.3450 0.3450 0.3150 0.3200 985,194 -0.02(-5.88%)
Apr 20, 2020 0.3200 0.3400 0.3050 0.3400 1,524,459 +0.04(+13.33%)
Apr 17, 2020 0.3000 0.3050 0.2950 0.3000 515,266 +0.01(+1.69%)
Apr 16, 2020 0.3000 0.3050 0.2900 0.2950 704,897 -0.01(-3.28%)
Apr 15, 2020 0.2900 0.3050 0.2900 0.3050 624,765 +0.01(+3.39%)
Apr 14, 2020 0.2850 0.2950 0.2850 0.2950 243,891 +0.01(+3.51%)
Apr 13, 2020 0.2900 0.2950 0.2850 0.2850 300,161 -0.01(-1.72%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 08, 2020 0.3000 0.3000 0.2900 0.2900 745,426 -0.01(-1.69%)
Apr 07, 2020 0.3000 0.3100 0.2800 0.2950 946,631 +0.01(+1.72%)
Apr 06, 2020 0.3000 0.3000 0.2850 0.2900 520,449 +0.01(+1.75%)
Apr 03, 2020 0.2900 0.2950 0.2800 0.2850 930,270 -0.02(-5.00%)
Apr 02, 2020 0.2950 0.3000 0.2900 0.3000 445,844 +0.00(+0.00%)
Apr 01, 2020 0.3050 0.3050 0.2850 0.3000 1,088,787 -0.02(-4.76%)
Mar 31, 2020 0.3200 0.3250 0.3100 0.3150 451,073 -0.01(-1.56%)
Mar 30, 2020 0.3200 0.3200 0.3000 0.3200 640,895 +0.00(+0.00%)
Mar 27, 2020 0.3300 0.3450 0.3100 0.3200 2,073,523 -0.02(-7.25%)
Mar 26, 2020 0.3350 0.3850 0.3350 0.3450 2,927,892 +0.00(+1.47%)
Mar 25, 2020 0.3500 0.3500 0.3300 0.3400 1,577,711 +0.03(+9.68%)
Mar 24, 2020 0.3000 0.3150 0.3000 0.3100 716,265 +0.02(+5.08%)
Mar 23, 2020 0.3050 0.3100 0.2900 0.2950 544,644 +0.00(+0.00%)
Mar 20, 2020 0.2800 0.3300 0.2650 0.2950 1,857,666 +0.02(+9.26%)
Mar 19, 2020 0.2550 0.2900 0.2550 0.2700 975,695 +0.01(+1.89%)
Mar 18, 2020 0.2800 0.2850 0.2600 0.2650 693,447 -0.02(-5.36%)
Mar 17, 2020 0.2900 0.2950 0.2700 0.2800 1,034,208 +0.00(+0.00%)
Mar 16, 2020 0.2900 0.3050 0.2000 0.2800 1,576,573 -0.04(-13.85%)
Mar 13, 2020 0.3200 0.3300 0.3000 0.3250 1,082,769 +0.01(+3.17%)
Mar 12, 2020 0.3350 0.3350 0.2850 0.3150 1,546,481 -0.04(-11.27%)
Mar 11, 2020 0.3900 0.3900 0.3500 0.3550 1,077,360 -0.04(-10.13%)
Mar 10, 2020 0.3850 0.4000 0.3750 0.3950 992,415 +0.01(+2.60%)
Mar 09, 2020 0.3500 0.4000 0.3500 0.3850 1,615,971 -0.02(-4.94%)
Mar 06, 2020 0.4300 0.4350 0.3900 0.4050 724,685 -0.02(-5.81%)
Mar 05, 2020 0.4150 0.4400 0.4000 0.4300 816,763 +0.01(+2.38%)
Mar 04, 2020 0.3950 0.4200 0.3950 0.4200 592,025 +0.02(+5.00%)
Mar 03, 2020 0.4100 0.4500 0.3650 0.4000 1,631,778 +0.02(+3.90%)
Mar 02, 2020 0.3400 0.3900 0.3400 0.3850 1,056,321 +0.04(+13.24%)
Feb 28, 2020 0.3550 0.3600 0.3250 0.3400 1,233,066 -0.04(-11.69%)
Feb 27, 2020 0.4000 0.4050 0.3650 0.3850 1,548,004 -0.02(-4.94%)
Feb 26, 2020 0.4000 0.4150 0.3750 0.4050 1,107,479 +0.01(+1.25%)
Feb 25, 2020 0.4200 0.4300 0.4000 0.4000 880,050 -0.03(-6.98%)
Feb 24, 2020 0.4650 0.4700 0.4300 0.4300 1,444,610 -0.04(-8.51%)
Feb 21, 2020 0.4800 0.4850 0.4700 0.4700 197,049 -0.01(-2.08%)
Feb 20, 2020 0.4750 0.4900 0.4750 0.4800 392,098 -0.01(-1.03%)
Feb 19, 2020 0.4850 0.4950 0.4700 0.4850 741,249 -0.01(-2.02%)
Feb 18, 2020 0.5000 0.5100 0.4850 0.4950 882,879 -0.02(-2.94%)
Feb 14, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Feb 13, 2020 0.5400 0.5400 0.4950 0.5000 666,100 -0.02(-3.85%)
Feb 12, 2020 0.5600 0.5600 0.5200 0.5200 357,752 -0.03(-5.45%)
Feb 11, 2020 0.5600 0.5700 0.5400 0.5500 1,043,560 +0.01(+1.85%)
Feb 10, 2020 0.5400 0.5600 0.5100 0.5400 1,358,496 +0.03(+5.88%)
Feb 07, 2020 0.5000 0.5100 0.4650 0.5100 1,375,646 +0.00(+0.00%)
Feb 06, 2020 0.5400 0.5500 0.5000 0.5100 1,500,899 -0.04(-7.27%)
Feb 05, 2020 0.5600 0.5700 0.5400 0.5500 544,377 -0.02(-3.51%)
Feb 04, 2020 0.5400 0.5700 0.5400 0.5700 826,654 +0.04(+7.55%)
Feb 03, 2020 0.5900 0.6100 0.5300 0.5300 1,909,190 -0.05(-8.62%)
Jan 31, 2020 0.6300 0.6400 0.5800 0.5800 1,072,106 -0.05(-7.94%)
Jan 30, 2020 0.6200 0.6400 0.5900 0.6300 2,133,062 +0.01(+1.61%)
Jan 29, 2020 0.6000 0.6500 0.5700 0.6200 2,598,488 +0.03(+5.08%)
Jan 28, 2020 0.5300 0.5900 0.5300 0.5900 1,571,734 +0.06(+11.32%)
Jan 27, 2020 0.5300 0.5500 0.5000 0.5300 1,767,393 -0.01(-1.85%)
Jan 24, 2020 0.6000 0.6100 0.4950 0.5400 4,827,806 -0.03(-5.26%)
Jan 23, 2020 0.6500 0.7100 0.5600 0.5700 8,335,335 -0.07(-10.94%)
Jan 22, 2020 0.5200 0.6600 0.5000 0.6400 4,487,099 +0.12(+23.08%)
Jan 21, 2020 0.4650 0.5200 0.4650 0.5200 1,527,448 +0.05(+9.47%)
Jan 20, 2020 0.5200 0.5200 0.4750 0.4750 1,766,238 -0.04(-6.86%)
Jan 17, 2020 0.4550 0.5200 0.4500 0.5100 4,006,414 +0.07(+15.91%)
Jan 16, 2020 0.4300 0.4500 0.4300 0.4400 2,475,261 +0.02(+4.76%)
Jan 15, 2020 0.3900 0.4200 0.3900 0.4200 1,963,382 +0.03(+9.09%)
Jan 14, 2020 0.3650 0.3850 0.3650 0.3850 365,470 +0.01(+2.67%)
Jan 13, 2020 0.3750 0.4150 0.3650 0.3750 2,863,848 +0.03(+8.70%)
Jan 10, 2020 0.3550 0.3550 0.3400 0.3450 312,464 +0.00(+0.00%)
Jan 09, 2020 0.3350 0.3550 0.3350 0.3450 373,793 +0.00(+0.00%)
Jan 08, 2020 0.3400 0.3500 0.3250 0.3450 804,427 -0.01(-1.43%)
Jan 07, 2020 0.3550 0.3550 0.3400 0.3500 363,895 -0.01(-1.41%)
Jan 06, 2020 0.3600 0.3750 0.3300 0.3550 2,123,140 -0.01(-2.74%)
Jan 03, 2020 0.3900 0.4350 0.3550 0.3650 5,988,120 -0.04(-10.98%)
Jan 02, 2020 0.3050 0.4150 0.3000 0.4100 4,159,557 +0.10(+32.26%)
Dec 31, 2019 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
Dec 30, 2019 0.2900 0.2900 0.2800 0.2850 369,066 +0.00(+1.79%)
Dec 27, 2019 0.2700 0.3000 0.2650 0.2800 1,193,470 +0.01(+1.82%)
Dec 24, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 23, 2019 0.2800 0.2850 0.2700 0.2750 659,236 -0.01(-1.79%)
Dec 20, 2019 0.2600 0.3100 0.2600 0.2800 1,563,273 +0.01(+3.70%)
Dec 19, 2019 0.2750 0.2750 0.2600 0.2700 845,628 +0.00(+0.00%)
Dec 18, 2019 0.2700 0.3000 0.2700 0.2700 856,537 +0.00(+0.00%)
Dec 17, 2019 0.3050 0.3050 0.2700 0.2700 1,220,917 -0.03(-11.48%)
Dec 16, 2019 0.3050 0.3100 0.3000 0.3050 275,470 -0.01(-3.17%)
Dec 13, 2019 0.3100 0.3150 0.3050 0.3150 385,744 +0.01(+3.28%)
Dec 12, 2019 0.3100 0.3200 0.2900 0.3050 848,629 -0.01(-3.17%)
Dec 11, 2019 0.3250 0.3250 0.3100 0.3150 586,968 -0.01(-3.08%)
Dec 10, 2019 0.3250 0.3350 0.3250 0.3250 187,484 -0.01(-2.99%)
Dec 09, 2019 0.3300 0.3350 0.3250 0.3350 332,662 +0.01(+3.08%)
Dec 06, 2019 0.3150 0.3250 0.3150 0.3250 216,816 +0.01(+3.17%)
Dec 05, 2019 0.3200 0.3250 0.3150 0.3150 254,621 -0.01(-1.56%)
Dec 04, 2019 0.3400 0.3400 0.3200 0.3200 517,310 -0.02(-4.48%)
Dec 03, 2019 0.3400 0.3450 0.3300 0.3350 380,734 +0.00(+0.00%)
Dec 02, 2019 0.3450 0.3450 0.3300 0.3350 496,052 -0.01(-1.47%)
Nov 29, 2019 0.3400 0.3450 0.3350 0.3400 356,817 -0.00(-1.45%)
Nov 28, 2019 0.3600 0.3600 0.3400 0.3450 476,669 -0.01(-1.43%)
Nov 27, 2019 0.3500 0.3500 0.3400 0.3500 440,130 +0.01(+2.94%)
Nov 26, 2019 0.3500 0.3500 0.3400 0.3400 423,179 -0.01(-2.86%)
Nov 25, 2019 0.3550 0.3650 0.3400 0.3500 733,112 -0.01(-1.41%)
Nov 22, 2019 0.3800 0.3800 0.3550 0.3550 511,811 -0.02(-5.33%)
Nov 21, 2019 0.3550 0.3850 0.3550 0.3750 1,536,116 +0.03(+7.14%)
Nov 20, 2019 0.3400 0.3600 0.3400 0.3500 694,645 +0.00(+0.00%)
Nov 19, 2019 0.3250 0.3500 0.3250 0.3500 1,211,191 -0.01(-1.41%)
Nov 18, 2019 0.3600 0.3700 0.3450 0.3550 1,467,984 -0.01(-2.74%)
Nov 15, 2019 0.3650 0.3800 0.3600 0.3650 589,183 -0.02(-3.95%)
Nov 14, 2019 0.3800 0.3900 0.3650 0.3800 674,740 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4050 0.3800 0.3800 752,355 -0.02(-5.00%)
Nov 12, 2019 0.3800 0.4250 0.3800 0.4000 3,122,276 +0.03(+6.67%)
Nov 11, 2019 0.3750 0.3750 0.3650 0.3750 472,368 +0.00(+0.00%)
Nov 08, 2019 0.3700 0.3750 0.3650 0.3750 638,952 +0.00(+0.00%)
Nov 07, 2019 0.3700 0.3750 0.3700 0.3750 650,543 +0.01(+1.35%)
Nov 06, 2019 0.3700 0.3800 0.3700 0.3700 297,001 -0.01(-1.33%)
Nov 05, 2019 0.3800 0.3800 0.3700 0.3750 491,592 -0.01(-1.32%)
Nov 04, 2019 0.3700 0.3800 0.3700 0.3800 453,666 +0.01(+1.33%)
Nov 01, 2019 0.3900 0.3900 0.3700 0.3750 639,822 -0.01(-1.32%)
Oct 31, 2019 0.3800 0.3850 0.3700 0.3800 591,356 +0.00(+0.00%)
Oct 30, 2019 0.3750 0.3900 0.3700 0.3800 2,003,388 -0.01(-2.56%)
Oct 29, 2019 0.3950 0.4000 0.3900 0.3900 404,412 -0.01(-1.27%)
Oct 28, 2019 0.4050 0.4050 0.3900 0.3950 695,220 -0.01(-1.25%)
Oct 25, 2019 0.4000 0.4050 0.3950 0.4000 286,910 +0.00(+0.00%)
Oct 24, 2019 0.3950 0.4050 0.3950 0.4000 516,177 +0.00(+0.00%)
Oct 23, 2019 0.4100 0.4100 0.3950 0.4000 867,266 -0.01(-2.44%)
Oct 22, 2019 0.4100 0.4200 0.4000 0.4100 884,592 -0.01(-1.20%)
Oct 21, 2019 0.4200 0.4250 0.3950 0.4150 1,331,063 -0.01(-1.19%)
Oct 18, 2019 0.4300 0.4300 0.4100 0.4200 839,404 +0.00(+0.00%)
Oct 17, 2019 0.4300 0.4300 0.4050 0.4200 1,942,298 +0.01(+1.20%)
Oct 16, 2019 0.4400 0.4450 0.3900 0.4150 2,191,617 -0.02(-4.60%)
Oct 15, 2019 0.4300 0.4550 0.4300 0.4350 1,675,519 +0.03(+8.75%)
Oct 11, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Oct 10, 2019 0.4350 0.4450 0.4000 0.4050 912,817 -0.03(-6.90%)
Oct 09, 2019 0.4450 0.4550 0.4300 0.4350 840,642 -0.01(-2.25%)
Oct 08, 2019 0.4500 0.4700 0.4400 0.4450 719,795 -0.01(-1.11%)
Oct 07, 2019 0.4700 0.4700 0.4500 0.4500 392,542 -0.01(-2.17%)
Oct 04, 2019 0.4600 0.4650 0.4500 0.4600 330,288 -0.01(-1.08%)
Oct 03, 2019 0.4650 0.4750 0.4550 0.4650 860,566 +0.01(+1.09%)
Oct 02, 2019 0.4600 0.4900 0.4150 0.4600 2,189,537 +0.00(+0.00%)
Oct 01, 2019 0.4900 0.4900 0.4600 0.4600 790,264 -0.02(-4.17%)
Sep 30, 2019 0.4700 0.4850 0.4650 0.4800 1,391,741 +0.01(+2.13%)
Sep 27, 2019 0.4950 0.4950 0.4650 0.4700 1,104,048 -0.02(-3.09%)
Sep 26, 2019 0.5000 0.5100 0.4850 0.4850 608,610 -0.01(-1.02%)
Sep 25, 2019 0.5000 0.5100 0.4800 0.4900 757,300 -0.02(-3.92%)
Sep 24, 2019 0.5100 0.5200 0.5100 0.5100 687,116 +0.00(+0.00%)
Sep 23, 2019 0.5300 0.5300 0.5100 0.5100 689,805 -0.02(-3.77%)
Sep 20, 2019 0.5400 0.5500 0.5100 0.5300 868,283 -0.01(-1.85%)
Sep 19, 2019 0.5200 0.5400 0.5100 0.5400 1,344,645 +0.01(+1.89%)
Sep 18, 2019 0.5400 0.5500 0.5300 0.5300 500,093 -0.01(-1.85%)
Sep 17, 2019 0.5400 0.5400 0.5200 0.5400 983,921 -0.01(-1.82%)
Sep 16, 2019 0.5300 0.5800 0.5300 0.5500 2,514,198 +0.06(+12.24%)
Sep 13, 2019 0.4900 0.5100 0.4800 0.4900 751,764 -0.01(-2.00%)
Sep 12, 2019 0.5000 0.5100 0.4800 0.5000 1,027,342 -0.01(-1.96%)
Sep 11, 2019 0.5100 0.5400 0.4950 0.5100 3,420,721 +0.01(+2.00%)
Sep 10, 2019 0.6000 0.6000 0.4850 0.5000 6,539,430 -0.12(-19.35%)
Sep 09, 2019 0.6600 0.6600 0.6100 0.6200 2,589,265 -0.06(-8.82%)
Sep 06, 2019 0.6800 0.6800 0.6200 0.6800 4,825,889 +0.01(+1.49%)
Sep 05, 2019 0.6100 0.7100 0.5900 0.6700 7,557,577 +0.07(+11.67%)
Sep 04, 2019 0.5800 0.6000 0.5300 0.6000 4,368,297 +0.07(+13.21%)
Sep 03, 2019 0.4600 0.5300 0.4600 0.5300 3,075,275 +0.09(+19.10%)
Aug 30, 2019 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Aug 29, 2019 0.4400 0.4600 0.4400 0.4500 733,532 +0.02(+4.65%)
Aug 28, 2019 0.4300 0.4400 0.4100 0.4300 443,875 -0.01(-2.27%)
Aug 27, 2019 0.4650 0.4650 0.4300 0.4400 931,008 -0.01(-2.22%)
Aug 26, 2019 0.4050 0.5300 0.4000 0.4500 3,791,991 +0.05(+12.50%)
Aug 23, 2019 0.3950 0.4000 0.3800 0.4000 652,389 +0.00(+0.00%)
Aug 22, 2019 0.4150 0.4200 0.3900 0.4000 683,741 -0.01(-3.61%)
Aug 21, 2019 0.4050 0.4150 0.4050 0.4150 119,315 +0.01(+2.47%)
Aug 20, 2019 0.4050 0.4150 0.4000 0.4050 297,168 -0.01(-2.41%)
Aug 19, 2019 0.4100 0.4200 0.4000 0.4150 548,560 -0.01(-1.19%)
Aug 16, 2019 0.4050 0.4300 0.4050 0.4200 788,154 +0.01(+2.44%)
Aug 15, 2019 0.4000 0.4100 0.3900 0.4100 2,123,540 +0.00(+0.00%)
Aug 14, 2019 0.4300 0.4350 0.3950 0.4100 2,201,816 -0.03(-5.75%)
Aug 13, 2019 0.4500 0.4650 0.4350 0.4350 2,062,230 -0.03(-5.43%)
Aug 12, 2019 0.4750 0.4800 0.4400 0.4600 1,403,728 -0.01(-3.16%)
Aug 09, 2019 0.4800 0.4850 0.4700 0.4750 815,679 -0.01(-1.04%)
Aug 08, 2019 0.4700 0.4800 0.4700 0.4800 454,141 +0.01(+2.13%)
Aug 07, 2019 0.4900 0.5000 0.4700 0.4700 780,952 -0.03(-5.05%)
Aug 06, 2019 0.5000 0.5100 0.4900 0.4950 792,712 +0.00(+0.00%)
Aug 02, 2019 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Aug 01, 2019 0.5000 0.5000 0.4900 0.4900 747,618 -0.01(-2.00%)
Jul 31, 2019 0.5000 0.5100 0.4900 0.5000 593,945 +0.00(+0.00%)
Jul 30, 2019 0.5000 0.5200 0.4900 0.5000 946,864 +0.00(+0.00%)
Jul 29, 2019 0.5200 0.5200 0.5000 0.5000 576,218 -0.02(-3.85%)
Jul 26, 2019 0.5100 0.5200 0.5000 0.5200 932,929 +0.01(+1.96%)
Jul 25, 2019 0.5100 0.5400 0.5000 0.5100 1,817,561 +0.01(+2.00%)
Jul 24, 2019 0.5100 0.5200 0.4950 0.5000 1,088,108 -0.01(-1.96%)
Jul 23, 2019 0.5200 0.5200 0.5100 0.5100 414,022 +0.00(+0.00%)
Jul 22, 2019 0.5200 0.5300 0.5100 0.5100 570,243 -0.02(-3.77%)
Jul 19, 2019 0.5300 0.5400 0.5200 0.5300 1,369,434 -0.01(-1.85%)
Jul 18, 2019 0.5500 0.5600 0.5200 0.5400 1,104,166 +0.00(+0.00%)
Jul 17, 2019 0.5300 0.6000 0.5300 0.5400 3,147,636 +0.02(+3.85%)
Jul 16, 2019 0.5100 0.5200 0.5100 0.5200 445,195 +0.01(+1.96%)
Jul 15, 2019 0.5200 0.5300 0.5100 0.5100 950,850 -0.01(-1.92%)
Jul 12, 2019 0.5200 0.5300 0.5000 0.5200 1,534,329 +0.01(+1.96%)
Jul 11, 2019 0.5200 0.5400 0.5100 0.5100 1,387,324 +0.00(+0.00%)
Jul 10, 2019 0.5200 0.5400 0.5100 0.5100 1,452,588 -0.02(-3.77%)
Jul 09, 2019 0.5300 0.5400 0.5100 0.5300 2,431,375 -0.01(-1.85%)
Jul 08, 2019 0.5600 0.5700 0.5300 0.5400 1,558,878 -0.03(-5.26%)
Jul 05, 2019 0.5500 0.5700 0.5400 0.5700 1,130,441 +0.00(+0.00%)
Jul 04, 2019 0.5800 0.5800 0.5200 0.5700 2,827,619 -0.01(-1.72%)
Jul 03, 2019 0.6000 0.6000 0.5800 0.5800 800,681 -0.01(-1.69%)
Jul 02, 2019 0.6200 0.6200 0.5900 0.5900 693,492 -0.01(-1.67%)
Jun 28, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 27, 2019 0.6100 0.6200 0.5800 0.6000 1,316,063 -0.02(-3.23%)
Jun 26, 2019 0.6300 0.6300 0.5900 0.6200 1,118,772 -0.01(-1.59%)
Jun 25, 2019 0.6200 0.6600 0.6000 0.6300 1,494,156 +0.02(+3.28%)
Jun 24, 2019 0.6300 0.6300 0.6100 0.6100 1,000,915 +0.01(+1.67%)
Jun 21, 2019 0.6200 0.6300 0.5900 0.6000 1,209,557 -0.03(-4.76%)
Jun 20, 2019 0.6500 0.6500 0.6200 0.6300 1,089,641 -0.01(-1.56%)
Jun 19, 2019 0.6200 0.6600 0.6200 0.6400 1,021,791 +0.02(+3.23%)
Jun 18, 2019 0.6400 0.6500 0.6200 0.6200 931,493 -0.01(-1.59%)
Jun 17, 2019 0.6600 0.6600 0.6200 0.6300 1,101,643 -0.03(-4.55%)
Jun 14, 2019 0.6900 0.6900 0.6500 0.6600 1,636,213 -0.01(-1.49%)
Jun 13, 2019 0.6700 0.7100 0.6600 0.6700 1,608,292 +0.01(+1.52%)
Jun 12, 2019 0.6900 0.7100 0.6500 0.6600 1,593,276 -0.03(-4.35%)
Jun 11, 2019 0.7400 0.7400 0.6900 0.6900 1,912,595 -0.04(-5.48%)
Jun 10, 2019 0.7800 0.7800 0.7300 0.7300 1,129,410 -0.04(-5.19%)
Jun 07, 2019 0.7700 0.7900 0.7500 0.7700 792,189 +0.02(+2.67%)
Jun 06, 2019 0.7800 0.7800 0.7400 0.7500 944,023 -0.02(-2.60%)
Jun 05, 2019 0.7900 0.8100 0.7700 0.7700 1,205,660 -0.04(-4.94%)
Jun 04, 2019 0.7300 0.8100 0.7300 0.8100 2,789,822 +0.09(+12.50%)
Jun 03, 2019 0.7200 0.8100 0.7100 0.7200 3,996,691 -0.16(-18.18%)
May 31, 2019 0.9000 0.9100 0.8500 0.8800 1,769,250 -0.04(-4.35%)
May 30, 2019 0.9000 0.9500 0.9000 0.9200 3,588,528 +0.02(+2.22%)
May 29, 2019 0.9000 0.9000 0.8500 0.9000 1,857,849 +0.03(+3.45%)
May 28, 2019 0.8500 0.9000 0.8500 0.8700 3,212,308 +0.03(+3.57%)
May 27, 2019 0.8400 0.8700 0.8300 0.8400 957,070 +0.00(+0.00%)
May 24, 2019 0.8100 0.8600 0.8000 0.8400 1,907,600 +0.04(+5.00%)
May 23, 2019 0.8400 0.8400 0.7700 0.8000 2,676,189 -0.07(-8.05%)
May 22, 2019 0.7500 0.8900 0.7500 0.8700 6,496,788 +0.13(+17.57%)
May 21, 2019 0.7200 0.7400 0.7200 0.7400 832,498 +0.02(+2.78%)
May 17, 2019 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
May 16, 2019 0.7100 0.7400 0.7000 0.7100 1,073,310 -0.01(-1.39%)
May 15, 2019 0.7300 0.7300 0.7100 0.7200 689,085 +0.00(+0.00%)
May 14, 2019 0.7100 0.7400 0.7100 0.7200 948,936 +0.02(+2.86%)
May 13, 2019 0.7200 0.7300 0.7000 0.7000 1,020,113 -0.03(-4.11%)
May 10, 2019 0.7300 0.7400 0.7200 0.7300 514,257 +0.01(+1.39%)
May 09, 2019 0.7400 0.7500 0.7200 0.7200 884,436 -0.02(-2.70%)
May 08, 2019 0.7300 0.7600 0.7200 0.7400 650,752 +0.02(+2.78%)
May 07, 2019 0.7400 0.7500 0.7200 0.7200 780,878 -0.02(-2.70%)
May 06, 2019 0.7300 0.7600 0.7200 0.7400 992,848 -0.02(-2.63%)
May 03, 2019 0.7300 0.8000 0.7300 0.7600 2,151,020 +0.00(+0.00%)
May 02, 2019 0.7800 0.7900 0.7400 0.7600 2,344,027 +0.00(+0.00%)
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.