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

Bluestone Resources Inc (TSV: BSR )

0.5500 -0.2000 (-26.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 28, 2023 0.5300 0.5600 0.5300 0.5300 9,833 -0.03(-5.36%)
Apr 27, 2023 0.5600 0.5600 0.5600 0.5600 1,000 -0.01(-1.75%)
Apr 26, 2023 0.5900 0.5900 0.5500 0.5700 42,883 +0.00(+0.00%)
Apr 25, 2023 0.5900 0.5900 0.5600 0.5700 12,011 +0.01(+1.79%)
Apr 24, 2023 0.5500 0.5600 0.5500 0.5600 2,420 +0.01(+1.82%)
Apr 21, 2023 0.5500 0.5500 0.5500 0.5500 4,824 -0.01(-1.79%)
Apr 20, 2023 0.5600 0.5600 0.5300 0.5600 31,845 +0.00(+0.00%)
Apr 19, 2023 0.5800 0.6000 0.5400 0.5600 41,892 -0.03(-5.08%)
Apr 18, 2023 0.5900 0.5900 0.5900 0.5900 39,000 +0.00(+0.00%)
Apr 17, 2023 0.6300 0.6300 0.5900 0.5900 84,240 -0.03(-4.84%)
Apr 14, 2023 0.6200 0.6200 0.6200 0.6200 6,500 +0.00(+0.00%)
Apr 13, 2023 0.6200 0.6200 0.6200 0.6200 25,156 -0.01(-1.59%)
Apr 12, 2023 0.6000 0.6500 0.6000 0.6300 36,163 +0.04(+6.78%)
Apr 11, 2023 0.5800 0.6000 0.5700 0.5900 46,725 +0.02(+3.51%)
Apr 10, 2023 0.5900 0.6000 0.5700 0.5700 34,450 +0.02(+3.64%)
Apr 06, 2023 0.5500 0 -0.01(-1.79%)
Apr 05, 2023 0.5500 0.5600 0.5500 0.5600 47,000 +0.01(+1.82%)
Apr 04, 2023 0.5600 0.5600 0.5500 0.5500 8,900 +0.00(+0.00%)
Apr 03, 2023 0.5100 0.5500 0.5100 0.5500 7,414 +0.01(+1.85%)
Mar 30, 2023 0.5400 0.5400 533 +0.00(+0.00%)
Mar 29, 2023 0.5400 0.5400 0.5300 0.5400 12,600 -0.01(-1.82%)
Mar 28, 2023 0.5800 0.5800 0.5500 0.5500 2,960 +0.01(+1.85%)
Mar 27, 2023 0.5400 0.5400 0.5400 0.5400 16,000 +0.00(+0.00%)
Mar 24, 2023 0.5400 0.5400 0.5400 0.5400 3,500 +0.00(+0.00%)
Mar 23, 2023 0.5400 0.5400 0.5300 0.5400 57,500 -0.01(-1.82%)
Mar 22, 2023 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Mar 21, 2023 0.5500 0.5500 0.5200 0.5400 15,935 +0.02(+3.85%)
Mar 20, 2023 0.5200 0.5200 0.5200 0.5200 1,000 -0.03(-5.45%)
Mar 17, 2023 0.5400 0.5500 0.5300 0.5500 28,001 +0.00(+0.00%)
Mar 16, 2023 0.5400 0.5500 0.5200 0.5500 36,750 +0.02(+3.77%)
Mar 15, 2023 0.5200 0.5400 0.5100 0.5300 29,796 +0.02(+2.91%)
Mar 14, 2023 0.5150 0.5150 0.5150 0.5150 6,311 -0.02(-2.83%)
Mar 13, 2023 0.5100 0.5400 0.5100 0.5300 7,179 +0.02(+3.92%)
Mar 10, 2023 0.5200 0.5200 0.5100 0.5100 7,731 -0.01(-1.92%)
Mar 09, 2023 0.5200 0.5300 0.5100 0.5200 26,684 +0.01(+1.96%)
Mar 08, 2023 0.5300 0.5400 0.5000 0.5100 102,815 -0.05(-8.93%)
Mar 07, 2023 0.5000 0.5700 0.5000 0.5600 89,230 +0.04(+7.69%)
Mar 06, 2023 0.5300 0.5400 0.5200 0.5200 16,155 +0.00(+0.00%)
Mar 03, 2023 0.4650 0.5300 0.4650 0.5200 209,500 +0.06(+13.04%)
Mar 02, 2023 0.4900 0.5050 0.4600 0.4600 34,828 -0.04(-8.00%)
Mar 01, 2023 0.4900 0.5000 0.4900 0.5000 1,021 -0.01(-1.57%)
Feb 28, 2023 0.4900 0.5080 0.4900 0.5080 5,179 +0.00(+0.59%)
Feb 27, 2023 0.4900 0.5050 0.4850 0.5050 26,107 +0.02(+4.12%)
Feb 24, 2023 0.4850 0.4850 0.4850 0.4850 1,000 -0.02(-3.00%)
Feb 23, 2023 0.4700 0.5000 0.4700 0.5000 9,459 +0.01(+2.04%)
Feb 22, 2023 0.4600 0.5100 0.4600 0.4900 45,950 +0.01(+2.08%)
Feb 21, 2023 0.4800 0.4880 0.4550 0.4800 103,557 -0.03(-5.88%)
Feb 17, 2023 0.5100 0 +0.01(+2.00%)
Feb 16, 2023 0.4800 0.5050 0.4750 0.5000 50,800 +0.02(+4.17%)
Feb 15, 2023 0.5100 0.5100 0.4800 0.4800 52,000 +0.00(+0.00%)
Feb 14, 2023 0.5300 0.5300 0.4800 0.4800 283,625 -0.06(-11.11%)
Feb 13, 2023 0.5700 0.5700 0.5400 0.5400 9,715 +0.00(+0.00%)
Feb 10, 2023 0.5200 0.5400 0.5200 0.5400 8,083 -0.01(-1.82%)
Feb 09, 2023 0.5300 0.5500 0.5300 0.5500 3,643 -0.02(-3.51%)
Feb 08, 2023 0.5500 0.5700 0.5200 0.5700 46,674 +0.01(+1.79%)
Feb 07, 2023 0.5600 0.5600 0.5600 0.5600 1,620 +0.00(+0.00%)
Feb 06, 2023 0.5700 0.5700 0.5500 0.5600 98,000 +0.01(+1.82%)
Feb 03, 2023 0.5700 0.5900 0.5500 0.5500 38,714 -0.02(-3.51%)
Feb 02, 2023 0.5700 0.5700 0.5500 0.5700 20,978 +0.00(+0.00%)
Feb 01, 2023 0.5800 0.6000 0.5600 0.5700 39,319 +0.01(+1.79%)
Jan 31, 2023 0.5400 0.5800 0.5400 0.5600 43,154 +0.04(+6.67%)
Jan 30, 2023 0.5200 0.5250 0.5100 0.5250 13,280 -0.02(-2.78%)
Jan 27, 2023 0.5500 0.5500 0.5200 0.5400 97,576 -0.02(-3.57%)
Jan 26, 2023 0.5600 0.6000 0.5400 0.5600 8,500 +0.00(+0.00%)
Jan 25, 2023 0.5500 0.6000 0.5400 0.5600 23,145 -0.02(-3.45%)
Jan 24, 2023 0.5300 0.5900 0.5200 0.5800 58,150 +0.02(+3.57%)
Jan 23, 2023 0.6500 0.6500 0.5500 0.5600 40,005 -0.02(-3.45%)
Jan 20, 2023 0.5600 0.5800 0.5300 0.5800 262,586 +0.03(+5.45%)
Jan 19, 2023 0.5700 0.5700 0.5500 0.5500 27,459 -0.01(-1.79%)
Jan 18, 2023 0.5800 0.5800 0.5600 0.5600 119,830 -0.02(-3.45%)
Jan 17, 2023 0.5800 0.6100 0.5800 0.5800 51,563 +0.00(+0.00%)
Jan 16, 2023 0.6000 0.6200 0.5800 0.5800 24,300 -0.01(-1.69%)
Jan 13, 2023 0.5900 0.6100 0.5800 0.5900 57,295 +0.01(+1.72%)
Jan 12, 2023 0.5500 0.6000 0.5500 0.5800 95,622 +0.03(+5.45%)
Jan 11, 2023 0.5800 0.5800 0.5400 0.5500 33,471 -0.02(-3.51%)
Jan 10, 2023 0.5800 0.5800 0.5400 0.5700 22,163 +0.02(+3.64%)
Jan 09, 2023 0.5500 0.5500 0.5300 0.5500 18,655 +0.03(+5.77%)
Jan 06, 2023 0.5000 0.5400 0.5000 0.5200 179,591 +0.02(+4.00%)
Jan 05, 2023 0.5100 0.5100 0.4900 0.5000 94,500 +0.00(+0.00%)
Jan 04, 2023 0.5000 0.5000 0.5000 0.5000 174,413 +0.00(+0.00%)
Jan 03, 2023 0.4700 0.5000 0.4600 0.5000 66,137 +0.07(+16.28%)
Dec 30, 2022 0.4300 0 -0.04(-7.53%)
Dec 29, 2022 0.4500 0.5100 0.4500 0.4650 41,580 +0.01(+1.09%)
Dec 28, 2022 0.4800 0.4900 0.4500 0.4600 166,191 -0.02(-4.17%)
Dec 23, 2022 0.4800 0 +0.01(+2.56%)
Dec 22, 2022 0.4800 0.4800 0.4680 0.4680 162,100 -0.00(-0.43%)
Dec 21, 2022 0.4650 0.4800 0.4650 0.4700 89,491 +0.01(+2.17%)
Dec 20, 2022 0.4700 0.4800 0.4600 0.4600 87,160 +0.00(+0.00%)
Dec 19, 2022 0.4850 0.5100 0.4600 0.4600 123,770 -0.01(-2.13%)
Dec 16, 2022 0.4500 0.4700 0.4400 0.4700 106,782 +0.04(+9.30%)
Dec 15, 2022 0.4350 0.4400 0.4250 0.4300 23,780 -0.01(-1.15%)
Dec 14, 2022 0.4250 0.4500 0.4200 0.4350 38,116 +0.00(+0.00%)
Dec 13, 2022 0.4700 0.4700 0.4200 0.4350 68,535 -0.02(-3.33%)
Dec 12, 2022 0.4600 0.4800 0.4250 0.4500 162,905 -0.02(-3.23%)
Dec 09, 2022 0.4800 0.4800 0.4650 0.4650 43,877 -0.03(-7.00%)
Dec 08, 2022 0.5400 0.5400 0.5000 0.5000 176,344 -0.04(-7.41%)
Dec 07, 2022 0.5600 0.5700 0.5400 0.5400 87,205 -0.01(-1.82%)
Dec 06, 2022 0.6000 0.6000 0.5500 0.5500 88,744 -0.06(-9.84%)
Dec 05, 2022 0.6400 0.6500 0.6100 0.6100 148,170 -0.01(-1.61%)
Dec 02, 2022 0.5900 0.6200 0.5900 0.6200 28,870 +0.01(+1.64%)
Dec 01, 2022 0.6300 0.6300 0.5900 0.6100 38,715 +0.01(+1.67%)
Nov 29, 2022 0.6000 152 +0.00(+0.00%)
Nov 28, 2022 0.6600 0.6600 0.5800 0.6000 126,014 -0.06(-9.09%)
Nov 25, 2022 0.6300 0.6800 0.6300 0.6600 49,707 +0.04(+6.45%)
Nov 24, 2022 0.6000 0.6200 0.6000 0.6200 2,564 -0.01(-1.59%)
Nov 23, 2022 0.6600 0.6700 0.6300 0.6300 16,500 +0.01(+1.61%)
Nov 22, 2022 0.6400 0.6500 0.5900 0.6200 70,695 -0.02(-3.13%)
Nov 21, 2022 0.6600 0.6600 0.6300 0.6400 52,169 -0.02(-3.03%)
Nov 18, 2022 0.6700 0.6700 0.6600 0.6600 3,703 -0.04(-5.71%)
Nov 17, 2022 0.7100 0.7100 0.7000 0.7000 13,352 -0.01(-1.41%)
Nov 16, 2022 0.7100 0.7100 0.7100 0.7100 6,412 -0.02(-2.74%)
Nov 15, 2022 0.7300 0.7300 0.7300 0.7300 3,963 +0.00(+0.00%)
Nov 14, 2022 0.7000 0.7300 0.7000 0.7300 51,453 +0.06(+8.96%)
Nov 11, 2022 0.6500 0.6900 0.6500 0.6700 50,785 -0.02(-2.90%)
Nov 10, 2022 0.6700 0.7200 0.6700 0.6900 123,949 +0.07(+11.29%)
Nov 09, 2022 0.6300 0.6300 0.6200 0.6200 4,084 -0.02(-3.13%)
Nov 08, 2022 0.6400 0.6600 0.6200 0.6400 85,573 +0.04(+6.67%)
Nov 07, 2022 0.6400 0.6400 0.5900 0.6000 27,200 +0.00(+0.00%)
Nov 04, 2022 0.5800 0.6300 0.5800 0.6000 19,653 +0.02(+3.45%)
Nov 03, 2022 0.6000 0.6100 0.5700 0.5800 96,900 -0.05(-7.94%)
Nov 02, 2022 0.6400 0.6600 0.6300 0.6300 38,754 -0.02(-3.08%)
Nov 01, 2022 0.6400 0.6500 0.6400 0.6500 27,909 +0.04(+6.56%)
Oct 31, 2022 0.6400 0.6500 0.6000 0.6100 54,500 -0.03(-4.69%)
Oct 28, 2022 0.6000 0.6400 0.6000 0.6400 1,505 +0.02(+3.23%)
Oct 27, 2022 0.6000 0.6200 0.6000 0.6200 7,302 +0.03(+5.08%)
Oct 26, 2022 0.5800 0.5900 0.5600 0.5900 33,400 +0.02(+3.51%)
Oct 25, 2022 0.5700 0.5700 0.5600 0.5700 6,621 -0.01(-1.72%)
Oct 24, 2022 0.5700 0.5800 0.5700 0.5800 16,600 +0.00(+0.00%)
Oct 21, 2022 0.5800 0.5800 0.5700 0.5800 17,661 +0.01(+1.75%)
Oct 20, 2022 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.00%)
Oct 19, 2022 0.5800 0.5800 0.5700 0.5700 38,852 +0.00(+0.00%)
Oct 18, 2022 0.6000 0.6000 0.5700 0.5700 37,470 -0.03(-5.00%)
Oct 17, 2022 0.6100 0.6200 0.6000 0.6000 34,296 -0.01(-1.64%)
Oct 14, 2022 0.6300 0.6300 0.6000 0.6100 26,240 -0.02(-3.17%)
Oct 13, 2022 0.6500 0.6500 0.6300 0.6300 43,000 +0.02(+3.28%)
Oct 12, 2022 0.6200 0.6200 0.6000 0.6100 160,062 -0.03(-4.69%)
Oct 11, 2022 0.6300 0.6400 0.6200 0.6400 5,639 +0.01(+1.59%)
Oct 07, 2022 0.6300 0 -0.05(-7.35%)
Oct 06, 2022 0.6800 0.6900 0.6800 0.6800 5,265 +0.02(+3.03%)
Oct 05, 2022 0.6700 0.6800 0.6600 0.6600 24,425 -0.01(-1.49%)
Oct 04, 2022 0.6500 0.7000 0.6500 0.6700 87,655 +0.08(+13.56%)
Oct 03, 2022 0.4500 0.6400 0.4500 0.5900 229,832 +0.14(+31.11%)
Sep 30, 2022 0.4700 0.4800 0.4500 0.4500 42,104 -0.02(-5.26%)
Sep 29, 2022 0.4850 0.4850 0.4750 0.4750 7,939 +0.05(+13.10%)
Sep 28, 2022 0.4000 0.4500 0.4000 0.4200 170,127 +0.01(+2.44%)
Sep 27, 2022 0.4300 0.4600 0.4050 0.4100 46,500 -0.03(-6.82%)
Sep 26, 2022 0.4600 0.4680 0.4150 0.4400 94,612 -0.05(-11.11%)
Sep 23, 2022 0.4950 0.4950 0.4700 0.4950 29,450 -0.02(-2.94%)
Sep 22, 2022 0.5300 0.5450 0.5100 0.5100 74,000 +0.00(+0.00%)
Sep 21, 2022 0.5100 0.5450 0.5000 0.5100 233,883 -0.01(-1.92%)
Sep 20, 2022 0.5400 0.5500 0.5000 0.5200 218,106 -0.07(-11.86%)
Sep 19, 2022 0.6300 0.6500 0.5200 0.5900 583,797 -0.10(-14.49%)
Sep 16, 2022 0.7200 0.7200 0.6700 0.6900 154,580 -0.02(-2.82%)
Sep 15, 2022 0.7300 0.7300 0.7100 0.7100 40,650 -0.03(-4.05%)
Sep 14, 2022 0.7300 0.7400 0.7200 0.7400 47,800 +0.00(+0.00%)
Sep 13, 2022 0.7600 0.7600 0.7300 0.7400 142,658 -0.05(-6.33%)
Sep 12, 2022 0.7800 0.8000 0.7800 0.7900 36,278 +0.01(+1.28%)
Sep 09, 2022 0.8000 0.8000 0.7800 0.7800 23,190 -0.02(-2.50%)
Sep 08, 2022 0.8000 0.8000 0.7700 0.8000 20,430 +0.03(+3.90%)
Sep 07, 2022 0.7600 0.7850 0.7600 0.7700 11,843 +0.00(+0.00%)
Sep 06, 2022 0.8000 0.8200 0.7700 0.7700 9,530 -0.06(-7.23%)
Sep 02, 2022 0.8300 0 +0.05(+6.41%)
Sep 01, 2022 0.8000 0.8000 0.7800 0.7800 9,003 -0.03(-3.70%)
Aug 31, 2022 0.8000 0.8100 0.8000 0.8100 16,833 +0.00(+0.00%)
Aug 30, 2022 0.8100 0.8300 0.8100 0.8100 8,963 +0.01(+1.25%)
Aug 29, 2022 0.8000 0.8000 0.8000 0.8000 10,339 -0.01(-1.23%)
Aug 26, 2022 0.8500 0.8500 0.8000 0.8100 38,006 -0.06(-6.90%)
Aug 25, 2022 0.8600 0.8700 0.8600 0.8700 10,345 +0.03(+3.57%)
Aug 24, 2022 0.8500 0.8500 0.8400 0.8400 12,700 -0.04(-4.55%)
Aug 23, 2022 0.8800 0.8800 0.8800 0.8800 1,094 +0.00(+0.00%)
Aug 22, 2022 0.8600 0.8800 0.8400 0.8800 24,443 +0.02(+2.33%)
Aug 19, 2022 0.9000 0.9100 0.8600 0.8600 19,568 -0.04(-4.44%)
Aug 18, 2022 0.9100 0.9100 0.9000 0.9000 10,400 -0.03(-3.23%)
Aug 17, 2022 0.9400 0.9400 0.9100 0.9300 13,050 -0.01(-1.06%)
Aug 16, 2022 0.9300 0.9400 0.9200 0.9400 10,500 +0.02(+2.17%)
Aug 15, 2022 0.9400 0.9500 0.9200 0.9200 25,800 +0.00(+0.00%)
Aug 12, 2022 0.9500 0.9500 0.9200 0.9200 16,231 -0.02(-2.13%)
Aug 11, 2022 0.9400 0.9500 0.9300 0.9400 45,184 +0.00(+0.00%)
Aug 10, 2022 0.9200 0.9400 0.9200 0.9400 9,608 +0.02(+2.17%)
Aug 09, 2022 0.9500 0.9500 0.9000 0.9200 222,869 -0.05(-5.15%)
Aug 08, 2022 0.9500 0.9700 0.9400 0.9700 69,285 +0.03(+3.19%)
Aug 05, 2022 0.9000 0.9500 0.9000 0.9400 52,099 +0.02(+2.17%)
Aug 04, 2022 0.8700 0.9400 0.8700 0.9200 44,538 +0.05(+5.75%)
Aug 03, 2022 0.8700 0.8700 0.8600 0.8700 8,810 +0.02(+2.35%)
Aug 02, 2022 0.8300 0.8500 0.8300 0.8500 17,177 +0.00(+0.00%)
Jul 29, 2022 0.8500 0 +0.05(+6.25%)
Jul 28, 2022 0.7500 0.8000 0.7500 0.8000 7,158 +0.05(+6.67%)
Jul 27, 2022 0.7500 0.7800 0.7400 0.7500 48,971 +0.00(+0.00%)
Jul 26, 2022 0.7500 0.7500 0.7500 0.7500 32,773 +0.00(+0.00%)
Jul 25, 2022 0.7600 0.7700 0.7500 0.7500 47,070 -0.01(-1.32%)
Jul 22, 2022 0.7700 0.7800 0.7500 0.7600 15,194 +0.03(+4.11%)
Jul 21, 2022 0.7400 0.7500 0.7100 0.7300 46,631 -0.01(-1.35%)
Jul 20, 2022 0.7500 0.7500 0.7200 0.7400 19,299 +0.01(+1.37%)
Jul 19, 2022 0.7300 0.7400 0.7200 0.7300 66,682 -0.01(-1.35%)
Jul 18, 2022 0.8000 0.8200 0.7000 0.7400 156,249 -0.08(-9.76%)
Jul 15, 2022 0.7800 0.8200 0.7700 0.8200 24,550 +0.04(+5.13%)
Jul 14, 2022 0.8000 0.8000 0.7800 0.7800 27,891 -0.02(-2.50%)
Jul 13, 2022 0.7500 0.8000 0.7500 0.8000 40,705 +0.04(+5.26%)
Jul 12, 2022 0.7600 0.7900 0.7200 0.7600 58,848 -0.03(-3.80%)
Jul 11, 2022 0.7900 0.8000 0.7700 0.7900 21,585 -0.01(-1.25%)
Jul 08, 2022 0.8200 0.8200 0.7900 0.8000 94,119 -0.02(-2.44%)
Jul 07, 2022 0.8200 0.8200 0.8200 0.8200 21,805 +0.01(+1.23%)
Jul 06, 2022 0.8300 0.8300 0.8100 0.8100 46,919 -0.02(-2.41%)
Jul 05, 2022 0.8500 0.8500 0.8200 0.8300 82,147 -0.02(-2.35%)
Jul 04, 2022 0.8700 0.8700 0.8400 0.8500 28,650 +0.01(+1.19%)
Jun 30, 2022 0.8400 0 +0.00(+0.00%)
Jun 29, 2022 0.8700 0.8700 0.8300 0.8400 31,079 -0.03(-3.45%)
Jun 28, 2022 0.9000 0.9000 0.8600 0.8700 82,600 -0.03(-3.33%)
Jun 27, 2022 0.8800 0.9000 0.8800 0.9000 52,391 +0.02(+2.27%)
Jun 24, 2022 0.8300 0.8900 0.8300 0.8800 151,936 +0.05(+6.02%)
Jun 23, 2022 0.8700 0.8700 0.8100 0.8300 54,045 -0.01(-1.19%)
Jun 22, 2022 0.8300 0.8400 0.7900 0.8400 232,777 +0.03(+3.70%)
Jun 21, 2022 0.9900 0.9900 0.8000 0.8100 1,218,224 -0.17(-17.35%)
Jun 20, 2022 0.9900 0.9900 0.9600 0.9800 135,868 -0.01(-1.01%)
Jun 17, 2022 1.080 1.080 0.9900 0.9900 123,754 -0.06(-5.71%)
Jun 16, 2022 1.100 1.100 1.000 1.050 132,158 -0.02(-1.87%)
Jun 15, 2022 1.180 1.180 1.050 1.070 81,527 -0.10(-8.55%)
Jun 14, 2022 1.220 1.220 1.150 1.170 64,232 -0.05(-4.10%)
Jun 13, 2022 1.280 1.290 1.210 1.220 55,037 -0.10(-7.58%)
Jun 10, 2022 1.220 1.320 1.220 1.320 397,991 +0.07(+5.60%)
Jun 09, 2022 1.250 1.250 1.230 1.250 62,289 +0.03(+2.46%)
Jun 08, 2022 1.230 1.250 1.220 1.220 62,234 -0.03(-2.40%)
Jun 07, 2022 1.250 1.300 1.230 1.250 142,734 -0.03(-2.34%)
Jun 06, 2022 1.400 1.400 1.280 1.280 189,211 -0.15(-10.49%)
Jun 03, 2022 1.460 1.460 1.350 1.430 60,746 -0.02(-1.38%)
Jun 02, 2022 1.450 1.480 1.400 1.450 57,346 +0.03(+2.11%)
Jun 01, 2022 1.570 1.570 1.400 1.420 329,142 -0.19(-11.80%)
May 31, 2022 1.670 1.670 1.590 1.610 12,786 -0.02(-1.23%)
May 30, 2022 1.630 1.630 1.630 1.630 293 +0.01(+0.62%)
May 27, 2022 1.650 1.670 1.590 1.620 232,308 -0.05(-2.99%)
May 26, 2022 1.630 1.680 1.630 1.670 3,510 +0.04(+2.45%)
May 25, 2022 1.650 1.700 1.620 1.630 8,196 -0.02(-1.21%)
May 24, 2022 1.710 1.710 1.590 1.650 19,160 -0.07(-4.07%)
May 20, 2022 1.720 0 -0.03(-1.71%)
May 19, 2022 1.670 1.750 1.670 1.750 8,533 +0.13(+8.02%)
May 18, 2022 1.640 1.640 1.600 1.620 34,400 -0.05(-2.99%)
May 17, 2022 1.700 1.700 1.670 1.670 36,700 +0.00(+0.00%)
May 16, 2022 1.690 1.700 1.670 1.670 8,180 -0.01(-0.60%)
May 13, 2022 1.620 1.680 1.620 1.680 12,395 +0.03(+1.82%)
May 12, 2022 1.750 1.750 1.630 1.650 21,503 -0.11(-6.25%)
May 11, 2022 1.750 1.800 1.730 1.760 16,042 +0.00(+0.00%)
May 10, 2022 1.880 1.890 1.750 1.760 129,120 -0.10(-5.38%)
May 09, 2022 1.900 1.940 1.830 1.860 132,774 -0.05(-2.62%)
May 06, 2022 2.090 2.090 1.900 1.910 30,312 -0.08(-4.02%)
May 05, 2022 2.040 2.050 1.920 1.990 18,771 -0.06(-2.93%)
May 04, 2022 1.950 2.050 1.940 2.050 40,887 +0.06(+3.02%)
May 03, 2022 2.090 2.090 1.970 1.990 3,148 -0.01(-0.50%)
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.