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

Body and Mind Inc (OP: BMMJ )

0.0755 -0.0045 (-5.63%)
Streaming Delayed Price Updated: 10:17 AM 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 30, 2021 0.4961 0.5100 0.4400 0.4645 174,200 -0.03(-6.35%)
Apr 29, 2021 0.5340 0.5340 0.4956 0.4960 50,600 +0.00(+0.28%)
Apr 28, 2021 0.4153 0.5198 0.4103 0.4946 275,142 +0.08(+20.69%)
Apr 27, 2021 0.4000 0.4299 0.3950 0.4098 199,147 +0.01(+2.19%)
Apr 26, 2021 0.3800 0.4193 0.3800 0.4010 34,382 -0.01(-1.79%)
Apr 23, 2021 0.4100 0.4117 0.3998 0.4083 114,100 +0.00(+0.29%)
Apr 22, 2021 0.4729 0.4729 0.3900 0.4071 161,313 -0.01(-3.07%)
Apr 21, 2021 0.4400 0.4400 0.4200 0.4200 58,253 -0.01(-1.94%)
Apr 20, 2021 0.4523 0.4842 0.4050 0.4283 167,220 -0.02(-4.14%)
Apr 19, 2021 0.4729 0.4729 0.4129 0.4468 158,494 -0.01(-2.87%)
Apr 16, 2021 0.4631 0.4807 0.4401 0.4600 125,800 +0.02(+5.72%)
Apr 15, 2021 0.4565 0.4565 0.3966 0.4351 237,361 -0.01(-1.81%)
Apr 14, 2021 0.4900 0.4900 0.4200 0.4431 184,989 -0.03(-5.98%)
Apr 13, 2021 0.4900 0.4947 0.4500 0.4713 146,134 -0.01(-1.81%)
Apr 12, 2021 0.3823 0.5180 0.3823 0.4800 187,068 -0.03(-5.88%)
Apr 09, 2021 0.5080 0.5100 0.4936 0.5100 66,000 +0.01(+1.98%)
Apr 08, 2021 0.5122 0.5200 0.4936 0.5001 161,303 +0.00(+0.32%)
Apr 07, 2021 0.5301 0.5399 0.4985 0.4985 31,226 -0.03(-5.94%)
Apr 06, 2021 0.5572 0.5620 0.5077 0.5300 135,728 -0.02(-3.95%)
Apr 05, 2021 0.5606 0.6000 0.5178 0.5518 132,141 -0.01(-2.53%)
Apr 01, 2021 0.5500 0.5893 0.5426 0.5661 42,400 +0.02(+4.43%)
Mar 31, 2021 0.6000 0.6000 0.5222 0.5421 32,582 +0.02(+3.28%)
Mar 30, 2021 0.5293 0.5488 0.5134 0.5249 42,930 -0.03(-5.42%)
Mar 29, 2021 0.5916 0.5916 0.5000 0.5550 106,280 +0.01(+2.57%)
Mar 26, 2021 0.5600 0.5600 0.5001 0.5411 94,800 -0.01(-1.21%)
Mar 25, 2021 0.4900 0.5509 0.4900 0.5477 228,872 +0.02(+2.82%)
Mar 24, 2021 0.5700 0.5789 0.5247 0.5327 137,938 -0.03(-4.88%)
Mar 23, 2021 0.5900 0.6100 0.5300 0.5600 287,299 -0.02(-3.45%)
Mar 22, 2021 0.7070 0.7070 0.5800 0.5800 249,954 -0.04(-6.45%)
Mar 19, 2021 0.6234 0.6235 0.6072 0.6200 104,600 +0.00(+0.00%)
Mar 18, 2021 0.6092 0.6288 0.6005 0.6200 153,725 -0.01(-1.40%)
Mar 17, 2021 0.6100 0.6291 0.5887 0.6288 81,992 +0.03(+4.80%)
Mar 16, 2021 0.6003 0.6300 0.5763 0.6000 123,067 -0.00(-0.07%)
Mar 15, 2021 0.6294 0.6300 0.5954 0.6004 89,763 -0.01(-1.57%)
Mar 12, 2021 0.6024 0.6300 0.5861 0.6100 103,700 +0.01(+1.67%)
Mar 11, 2021 0.6020 0.6148 0.5787 0.6000 116,137 +0.00(+0.55%)
Mar 10, 2021 0.5880 0.6020 0.5600 0.5967 219,072 +0.04(+6.84%)
Mar 09, 2021 0.5659 0.5724 0.5400 0.5585 62,369 +0.01(+2.14%)
Mar 08, 2021 0.5239 0.5700 0.4900 0.5468 128,481 +0.01(+2.80%)
Mar 05, 2021 0.5178 0.5324 0.4300 0.5319 315,400 +0.01(+1.03%)
Mar 04, 2021 0.5800 0.5800 0.4900 0.5265 176,630 -0.04(-7.63%)
Mar 03, 2021 0.6000 0.6211 0.5590 0.5700 81,672 -0.03(-4.20%)
Mar 02, 2021 0.6500 0.6513 0.5726 0.5950 150,769 -0.04(-5.56%)
Mar 01, 2021 0.5981 0.6500 0.5675 0.6300 200,180 +0.06(+10.53%)
Feb 26, 2021 0.6295 0.6500 0.5200 0.5700 389,200 -0.05(-7.44%)
Feb 25, 2021 0.6806 0.7000 0.5800 0.6158 294,951 -0.06(-9.52%)
Feb 24, 2021 0.6800 0.6806 0.6500 0.6806 127,669 -0.02(-2.80%)
Feb 23, 2021 0.7126 0.7256 0.6500 0.7002 312,195 -0.02(-3.18%)
Feb 22, 2021 0.9177 1.000 0.7004 0.7232 170,667 -0.01(-1.87%)
Feb 19, 2021 0.7500 0.7900 0.7060 0.7370 262,600 -0.03(-4.29%)
Feb 18, 2021 0.8564 0.8666 0.7500 0.7700 93,249 -0.08(-9.41%)
Feb 17, 2021 0.8654 0.9000 0.7662 0.8500 267,561 -0.00(-0.19%)
Feb 16, 2021 0.7500 0.9073 0.7369 0.8516 410,033 +0.13(+17.46%)
Feb 12, 2021 0.6575 0.7355 0.6291 0.7250 1,105,600 +0.08(+12.40%)
Feb 11, 2021 0.6840 0.6996 0.6300 0.6450 241,321 -0.01(-0.77%)
Feb 10, 2021 0.6800 0.7300 0.6351 0.6500 352,470 +0.01(+1.56%)
Feb 09, 2021 0.6162 0.6667 0.6000 0.6400 356,085 +0.01(+1.80%)
Feb 08, 2021 0.6588 0.6611 0.6120 0.6287 247,931 -0.02(-3.28%)
Feb 05, 2021 0.6388 0.6576 0.6192 0.6500 165,200 +0.03(+4.84%)
Feb 04, 2021 0.6562 0.6562 0.6064 0.6200 214,567 -0.02(-3.19%)
Feb 03, 2021 0.6727 0.6727 0.6300 0.6404 324,575 +0.01(+0.80%)
Feb 02, 2021 0.6800 0.6948 0.6183 0.6353 99,244 -0.01(-2.26%)
Feb 01, 2021 0.6513 0.6723 0.5897 0.6500 153,147 -0.01(-1.52%)
Jan 29, 2021 0.6600 0.7400 0.6242 0.6600 145,300 -0.02(-2.93%)
Jan 28, 2021 0.6907 0.7424 0.6200 0.6799 152,039 -0.04(-5.73%)
Jan 27, 2021 0.6401 0.7595 0.5528 0.7212 336,508 +0.07(+10.73%)
Jan 26, 2021 0.5400 0.7064 0.5400 0.6513 156,073 -0.02(-3.38%)
Jan 25, 2021 0.7131 0.7212 0.6428 0.6741 305,180 -0.04(-5.87%)
Jan 22, 2021 0.6763 0.7183 0.6763 0.7161 122,100 +0.01(+1.46%)
Jan 21, 2021 0.7063 0.7081 0.6402 0.7058 211,264 +0.02(+3.04%)
Jan 20, 2021 0.6273 0.7073 0.6000 0.6850 519,176 +0.08(+13.22%)
Jan 19, 2021 0.5600 0.6100 0.5400 0.6050 189,890 +0.06(+11.52%)
Jan 15, 2021 0.5400 0.5600 0.5319 0.5425 124,900 -0.00(-0.22%)
Jan 14, 2021 0.5150 0.5728 0.5000 0.5437 203,084 +0.00(+0.69%)
Jan 13, 2021 0.5172 0.5615 0.5156 0.5400 286,184 +0.04(+8.00%)
Jan 12, 2021 0.5000 0.5128 0.4610 0.5000 239,829 +0.05(+9.96%)
Jan 11, 2021 0.4480 0.4634 0.4048 0.4547 138,801 +0.03(+5.89%)
Jan 08, 2021 0.3828 0.4873 0.3828 0.4294 173,400 -0.03(-6.45%)
Jan 07, 2021 0.4500 0.5000 0.4402 0.4590 219,405 +0.02(+4.32%)
Jan 06, 2021 0.4252 0.4446 0.4150 0.4400 215,811 +0.04(+9.32%)
Jan 05, 2021 0.4000 0.4189 0.3900 0.4025 133,875 +0.01(+2.52%)
Jan 04, 2021 0.4067 0.4067 0.3535 0.3926 197,800 +0.00(+0.67%)
Dec 31, 2020 0.3900 0.3900 0.3900 367,750 -0.02(-4.76%)
Dec 30, 2020 0.3800 0.4095 0.3800 0.4095 367,750 +0.03(+9.20%)
Dec 29, 2020 0.3712 0.3900 0.3613 0.3750 248,473 +0.02(+6.50%)
Dec 28, 2020 0.3700 0.4000 0.3400 0.3521 34,409 -0.01(-2.73%)
Dec 24, 2020 0.3662 0.3700 0.3550 0.3620 41,500 +0.00(+0.75%)
Dec 23, 2020 0.3468 0.3593 0.3329 0.3593 177,365 +0.02(+4.97%)
Dec 22, 2020 0.3544 0.3544 0.3309 0.3423 84,509 -0.00(-0.12%)
Dec 21, 2020 0.4246 0.4246 0.3369 0.3427 198,262 -0.01(-2.09%)
Dec 18, 2020 0.2844 0.3600 0.2844 0.3500 64,400 +0.00(+0.03%)
Dec 17, 2020 0.3500 0.3600 0.3251 0.3499 164,311 +0.00(+1.07%)
Dec 16, 2020 0.2685 0.3575 0.2685 0.3462 107,819 -0.01(-1.54%)
Dec 15, 2020 0.3600 0.3600 0.3338 0.3516 40,259 +0.01(+1.94%)
Dec 14, 2020 0.3593 0.3641 0.3155 0.3449 70,356 -0.02(-5.25%)
Dec 11, 2020 0.4389 0.4389 0.3500 0.3640 68,300 -0.01(-2.36%)
Dec 10, 2020 0.3800 0.3880 0.3550 0.3728 71,232 -0.02(-3.92%)
Dec 09, 2020 0.3510 0.4179 0.3510 0.3880 327,721 +0.04(+10.54%)
Dec 08, 2020 0.3419 0.3550 0.3111 0.3510 28,083 +0.00(+0.29%)
Dec 07, 2020 0.3275 0.3500 0.3275 0.3500 39,728 +0.01(+2.37%)
Dec 04, 2020 0.3400 0.3419 0.3300 0.3419 120,500 +0.00(+0.56%)
Dec 03, 2020 0.3300 0.3400 0.3200 0.3400 11,103 +0.00(+0.00%)
Dec 02, 2020 0.3418 0.3494 0.3250 0.3400 42,715 +0.00(+0.00%)
Dec 01, 2020 0.3359 0.3500 0.3300 0.3400 15,461 -0.01(-1.90%)
Nov 30, 2020 0.3500 0.3500 0.3350 0.3466 147,495 -0.00(-0.37%)
Nov 27, 2020 0.3414 0.3479 0.2702 0.3479 30,000 +0.01(+2.35%)
Nov 25, 2020 0.3499 0.3499 0.3300 0.3399 69,800 +0.00(+0.12%)
Nov 24, 2020 0.3500 0.3500 0.3215 0.3395 56,647 +0.00(+0.59%)
Nov 23, 2020 0.3443 0.3443 0.3160 0.3375 33,598 -0.00(-0.44%)
Nov 20, 2020 0.3700 0.3700 0.3217 0.3390 45,300 +0.01(+2.73%)
Nov 19, 2020 0.3230 0.3300 0.3001 0.3300 31,042 +0.02(+5.26%)
Nov 18, 2020 0.3300 0.3300 0.3050 0.3135 28,730 -0.01(-2.00%)
Nov 17, 2020 0.3000 0.3200 0.2851 0.3199 212,504 -0.01(-2.83%)
Nov 16, 2020 0.3400 0.3400 0.3101 0.3292 115,913 -0.02(-4.83%)
Nov 13, 2020 0.3333 0.3459 0.3150 0.3459 20,200 +0.02(+4.79%)
Nov 12, 2020 0.2227 0.3700 0.2227 0.3301 154,091 -0.02(-6.43%)
Nov 11, 2020 0.3188 0.3530 0.3010 0.3528 51,770 +0.02(+6.94%)
Nov 10, 2020 0.4000 0.4000 0.3010 0.3299 61,689 -0.04(-10.84%)
Nov 09, 2020 0.3398 0.3700 0.3299 0.3700 348,446 +0.06(+19.35%)
Nov 06, 2020 0.2737 0.3350 0.2700 0.3100 151,000 +0.04(+14.77%)
Nov 05, 2020 0.2725 0.2850 0.2650 0.2701 129,623 +0.00(+0.97%)
Nov 04, 2020 0.2733 0.2733 0.2650 0.2675 6,259 +0.00(+0.53%)
Nov 03, 2020 0.2600 0.2700 0.2550 0.2661 128,349 +0.01(+4.35%)
Nov 02, 2020 0.2500 0.2599 0.2413 0.2550 12,800 +0.01(+5.59%)
Oct 30, 2020 0.2500 0.2500 0.2415 0.2415 14,700 -0.01(-3.82%)
Oct 29, 2020 0.2335 0.2511 0.2335 0.2511 3,900 +0.01(+4.62%)
Oct 28, 2020 0.2400 0.2495 0.2400 0.2400 40,596 -0.01(-3.81%)
Oct 27, 2020 0.2650 0.2650 0.2468 0.2495 31,375 +0.01(+2.51%)
Oct 26, 2020 0.2650 0.2650 0.2119 0.2434 351,647 -0.01(-2.41%)
Oct 23, 2020 0.2698 0.2698 0.2200 0.2494 165,900 -0.02(-5.89%)
Oct 22, 2020 0.2350 0.2650 0.2350 0.2650 34,663 +0.01(+1.92%)
Oct 21, 2020 0.2445 0.2600 0.2445 0.2600 133,382 +0.01(+4.00%)
Oct 20, 2020 0.2500 0.2501 0.2426 0.2500 120,768 +0.00(+0.00%)
Oct 19, 2020 0.2500 0.2600 0.2450 0.2500 172,382 -0.01(-3.85%)
Oct 16, 2020 0.2600 0.2650 0.2500 0.2600 140,500 +0.00(+0.00%)
Oct 15, 2020 0.2612 0.2612 0.2517 0.2600 126,408 +0.01(+1.96%)
Oct 14, 2020 0.2550 0.2550 0.2500 0.2550 76,907 -0.00(-1.16%)
Oct 13, 2020 0.2675 0.2675 0.2500 0.2580 157,556 -0.01(-3.55%)
Oct 12, 2020 0.2675 0.2675 0.2588 0.2675 13,825 +0.00(+0.34%)
Oct 09, 2020 0.2740 0.2740 0.2500 0.2666 32,600 +0.01(+2.26%)
Oct 08, 2020 0.2650 0.2700 0.2538 0.2607 83,321 -0.01(-4.15%)
Oct 07, 2020 0.2691 0.2721 0.2586 0.2720 97,669 +0.00(+0.74%)
Oct 06, 2020 0.2555 0.2756 0.2555 0.2700 17,902 +0.01(+2.39%)
Oct 05, 2020 0.2650 0.2800 0.2621 0.2637 61,481 +0.00(+0.27%)
Oct 02, 2020 0.2677 0.2900 0.2500 0.2630 30,100 -0.04(-12.33%)
Oct 01, 2020 0.3164 0.3200 0.2445 0.3000 31,825 +0.05(+20.00%)
Sep 30, 2020 0.2730 0.2750 0.2495 0.2500 82,128 -0.02(-6.72%)
Sep 29, 2020 0.2560 0.2680 0.2500 0.2680 21,455 +0.01(+5.43%)
Sep 28, 2020 0.3706 0.3706 0.2483 0.2542 150,430 -0.01(-2.83%)
Sep 25, 2020 0.2600 0.2800 0.2580 0.2616 127,800 -0.01(-2.75%)
Sep 24, 2020 0.3125 0.3125 0.2478 0.2690 108,999 +0.01(+3.03%)
Sep 23, 2020 0.2700 0.2907 0.2540 0.2611 138,071 -0.03(-9.56%)
Sep 22, 2020 0.2856 0.2902 0.2800 0.2887 59,209 -0.03(-9.78%)
Sep 21, 2020 0.2880 0.3300 0.2631 0.3200 63,368 +0.01(+3.56%)
Sep 18, 2020 0.2890 0.3279 0.2729 0.3090 55,300 +0.02(+6.92%)
Sep 17, 2020 0.3405 0.3405 0.2883 0.2890 63,284 -0.03(-9.80%)
Sep 16, 2020 0.3300 0.3500 0.2703 0.3204 49,887 -0.02(-5.63%)
Sep 15, 2020 0.2684 0.3900 0.2684 0.3395 110,954 -0.02(-5.69%)
Sep 14, 2020 0.3779 0.3779 0.3460 0.3600 60,584 +0.01(+1.41%)
Sep 11, 2020 0.3444 0.3725 0.3439 0.3550 32,900 -0.01(-1.39%)
Sep 10, 2020 0.3900 0.3950 0.3475 0.3600 149,969 -0.03(-7.53%)
Sep 09, 2020 0.3700 0.4000 0.3446 0.3893 108,245 +0.02(+5.22%)
Sep 08, 2020 0.3813 0.4356 0.3680 0.3700 149,312 -0.01(-2.63%)
Sep 04, 2020 0.3900 0.3900 0.3400 0.3800 126,900 +0.04(+12.00%)
Sep 03, 2020 0.3800 0.3800 0.3270 0.3393 107,056 -0.03(-8.30%)
Sep 02, 2020 0.3750 0.3842 0.3015 0.3700 430,953 +0.08(+25.72%)
Sep 01, 2020 0.2433 0.3226 0.2433 0.2943 371,239 +0.04(+17.72%)
Aug 31, 2020 0.2400 0.2500 0.2350 0.2500 41,865 +0.00(+1.21%)
Aug 28, 2020 0.2445 0.2500 0.2350 0.2470 21,900 +0.00(+1.60%)
Aug 27, 2020 0.2395 0.2571 0.2300 0.2431 7,841 +0.00(+0.25%)
Aug 26, 2020 0.2500 0.2545 0.2260 0.2425 75,302 +0.00(+1.04%)
Aug 25, 2020 0.2350 0.2485 0.2350 0.2400 24,281 -0.00(-1.76%)
Aug 24, 2020 0.1600 0.2443 0.1600 0.2443 54,442 -0.00(-0.29%)
Aug 21, 2020 0.2500 0.2500 0.2350 0.2450 33,900 +0.00(+0.00%)
Aug 20, 2020 0.2302 0.2450 0.2300 0.2450 26,881 +0.01(+2.08%)
Aug 19, 2020 0.1950 0.2750 0.1950 0.2400 8,811 +0.00(+2.04%)
Aug 18, 2020 0.2400 0.2543 0.2350 0.2352 62,299 -0.00(-2.00%)
Aug 17, 2020 0.2499 0.2600 0.2400 0.2400 40,229 -0.00(-0.62%)
Aug 14, 2020 0.2595 0.2600 0.2323 0.2415 40,300 -0.02(-7.47%)
Aug 13, 2020 0.2800 0.2800 0.2510 0.2610 24,165 +0.01(+4.40%)
Aug 12, 2020 0.2850 0.2850 0.2300 0.2500 12,910 +0.00(+1.21%)
Aug 11, 2020 0.2499 0.2587 0.2300 0.2470 121,118 -0.00(-1.16%)
Aug 10, 2020 0.2517 0.2551 0.2300 0.2499 23,900 +0.00(+0.93%)
Aug 07, 2020 0.2459 0.2551 0.2225 0.2476 40,900 +0.01(+3.55%)
Aug 06, 2020 0.2437 0.2492 0.2281 0.2391 115,770 -0.01(-5.16%)
Aug 05, 2020 0.2456 0.2700 0.2410 0.2521 55,588 -0.03(-11.54%)
Aug 04, 2020 0.2500 0.2850 0.2380 0.2850 35,056 +0.00(+0.00%)
Aug 03, 2020 0.2610 0.2850 0.2317 0.2850 41,543 +0.05(+23.91%)
Jul 31, 2020 0.2441 0.2441 0.2187 0.2300 200,100 -0.02(-7.82%)
Jul 30, 2020 0.2529 0.2559 0.2401 0.2495 23,956 -0.01(-4.00%)
Jul 29, 2020 0.2648 0.2648 0.2343 0.2599 94,610 -0.01(-1.92%)
Jul 28, 2020 0.2076 0.2650 0.2076 0.2650 40,518 +0.00(+0.38%)
Jul 27, 2020 0.2800 0.2800 0.2400 0.2640 160,055 -0.01(-4.24%)
Jul 24, 2020 0.2801 0.2801 0.2600 0.2757 9,200 +0.01(+1.92%)
Jul 23, 2020 0.2677 0.2800 0.2500 0.2705 160,835 +0.01(+5.58%)
Jul 22, 2020 0.2551 0.2628 0.2500 0.2562 13,849 +0.00(+0.51%)
Jul 21, 2020 0.2500 0.2749 0.2500 0.2549 37,510 -0.01(-2.22%)
Jul 20, 2020 0.2729 0.2829 0.2500 0.2607 20,662 -0.01(-2.36%)
Jul 17, 2020 0.2600 0.2687 0.2507 0.2670 107,700 +0.02(+6.54%)
Jul 16, 2020 0.2659 0.2726 0.2506 0.2506 49,837 -0.02(-6.49%)
Jul 15, 2020 0.2676 0.2701 0.2550 0.2680 42,517 +0.00(+0.26%)
Jul 14, 2020 0.2642 0.2800 0.2562 0.2673 46,668 -0.01(-4.54%)
Jul 13, 2020 0.2907 0.2907 0.2574 0.2800 81,968 -0.00(-1.75%)
Jul 10, 2020 0.2800 0.2850 0.2760 0.2850 43,200 +0.00(+1.79%)
Jul 09, 2020 0.2825 0.2900 0.2781 0.2800 16,887 +0.00(+0.00%)
Jul 08, 2020 0.2850 0.2900 0.2750 0.2800 17,964 -0.01(-4.14%)
Jul 07, 2020 0.2999 0.2999 0.2750 0.2921 11,561 -0.00(-1.15%)
Jul 06, 2020 0.2998 0.2998 0.2750 0.2955 68,132 +0.00(+0.27%)
Jul 02, 2020 0.2850 0.2985 0.2800 0.2947 21,500 +0.00(+1.66%)
Jul 01, 2020 0.2998 0.2998 0.2800 0.2899 14,579 -0.01(-2.98%)
Jun 30, 2020 0.2889 0.2988 0.2800 0.2988 47,628 +0.02(+6.71%)
Jun 29, 2020 0.2944 0.3034 0.2760 0.2800 40,382 -0.02(-7.35%)
Jun 26, 2020 0.3019 0.3022 0.2909 0.3022 15,600 +0.01(+1.89%)
Jun 25, 2020 0.2847 0.2966 0.2800 0.2966 26,489 +0.01(+2.28%)
Jun 24, 2020 0.3120 0.3190 0.2800 0.2900 103,879 -0.02(-7.53%)
Jun 23, 2020 0.3185 0.3188 0.2926 0.3136 80,845 -0.00(-0.38%)
Jun 22, 2020 0.3218 0.3218 0.2899 0.3148 53,592 +0.00(+1.55%)
Jun 19, 2020 0.3279 0.3330 0.3009 0.3100 12,000 +0.00(+0.00%)
Jun 18, 2020 0.3355 0.3355 0.2865 0.3100 25,217 +0.01(+3.85%)
Jun 17, 2020 0.3362 0.3387 0.2782 0.2985 215,431 -0.00(-0.50%)
Jun 16, 2020 0.3249 0.3249 0.3000 0.3000 10,787 -0.00(-0.73%)
Jun 15, 2020 0.3149 0.3368 0.2900 0.3022 12,252 +0.01(+4.46%)
Jun 12, 2020 0.2600 0.3153 0.2600 0.2893 196,100 -0.02(-7.28%)
Jun 11, 2020 0.3300 0.3306 0.2900 0.3120 136,153 -0.01(-2.50%)
Jun 10, 2020 0.3300 0.3587 0.3159 0.3200 70,004 -0.01(-3.03%)
Jun 09, 2020 0.3599 0.3599 0.2952 0.3300 62,696 -0.02(-5.71%)
Jun 08, 2020 0.3586 0.3695 0.3500 0.3500 152,214 +0.00(+0.00%)
Jun 05, 2020 0.3380 0.3650 0.2705 0.3500 127,300 +0.02(+6.51%)
Jun 04, 2020 0.3698 0.3730 0.3286 0.3286 135,589 -0.04(-10.56%)
Jun 03, 2020 0.3700 0.4500 0.3650 0.3674 47,603 -0.01(-2.98%)
Jun 02, 2020 0.3601 0.3787 0.3601 0.3787 4,572 -0.00(-0.11%)
Jun 01, 2020 0.3700 0.3899 0.3500 0.3791 27,910 +0.01(+2.46%)
May 29, 2020 0.3799 0.3799 0.3500 0.3700 32,900 +0.02(+5.71%)
May 28, 2020 0.3700 0.3800 0.3400 0.3500 26,627 -0.03(-7.89%)
May 27, 2020 0.3800 0.3800 0.3500 0.3800 48,665 -0.01(-2.19%)
May 26, 2020 0.4686 0.4686 0.3814 0.3885 45,466 -0.02(-5.24%)
May 22, 2020 0.3400 0.4100 0.3400 0.4100 45,200 +0.05(+13.89%)
May 21, 2020 0.3919 0.3921 0.3463 0.3600 32,351 -0.03(-7.69%)
May 20, 2020 0.3900 0.3900 0.3700 0.3900 18,822 +0.00(+0.13%)
May 19, 2020 0.4000 0.4179 0.3662 0.3895 8,781 +0.01(+2.50%)
May 18, 2020 0.3210 0.4000 0.3210 0.3800 56,838 -0.02(-4.86%)
May 15, 2020 0.4000 0.4000 0.3697 0.3994 20,400 +0.03(+8.03%)
May 14, 2020 0.3677 0.4040 0.3478 0.3697 81,866 -0.03(-7.39%)
May 13, 2020 0.3975 0.3999 0.3754 0.3992 11,114 -0.00(-0.20%)
May 12, 2020 0.4000 0.4057 0.3800 0.4000 91,480 +0.01(+2.56%)
May 11, 2020 0.3923 0.4005 0.3775 0.3900 71,105 -0.00(-0.03%)
May 08, 2020 0.4070 0.4500 0.3695 0.3901 120,900 -0.02(-4.27%)
May 07, 2020 0.4025 0.4498 0.4000 0.4075 30,504 -0.03(-7.39%)
May 06, 2020 0.4560 0.4711 0.4219 0.4400 67,445 -0.01(-1.90%)
May 05, 2020 0.4100 0.4900 0.4100 0.4485 139,184 +0.07(+18.03%)
May 04, 2020 0.3900 0.4000 0.3588 0.3800 57,302 -0.01(-3.41%)
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.