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

Pyrogenesis Cda Inc (TSV: PYR )

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 28, 2017 0.7200 0.7500 0.7000 0.7200 869,514 -0.01(-1.37%)
Apr 27, 2017 0.7500 0.7800 0.7000 0.7300 1,199,509 -0.04(-5.19%)
Apr 26, 2017 0.6800 0.7900 0.6000 0.7700 3,104,058 +0.12(+18.46%)
Apr 25, 2017 0.7200 0.7500 0.6500 0.6500 1,387,547 +0.02(+3.17%)
Apr 24, 2017 0.5300 0.7700 0.5200 0.6300 3,173,004 +0.12(+23.53%)
Apr 21, 2017 0.4850 0.5300 0.4850 0.5100 1,200,421 +0.03(+5.15%)
Apr 20, 2017 0.4700 0.4850 0.4650 0.4850 470,663 +0.02(+3.19%)
Apr 19, 2017 0.4650 0.4800 0.4600 0.4700 477,640 +0.03(+8.05%)
Apr 18, 2017 0.4300 0.4750 0.4200 0.4350 316,505 +0.02(+4.82%)
Apr 17, 2017 0.4200 0.4350 0.4150 0.4150 174,868 -0.01(-2.35%)
Apr 13, 2017 0.4250 0.4300 0.4150 0.4250 143,350 -0.01(-2.30%)
Apr 12, 2017 0.4200 0.4350 0.4200 0.4350 160,465 +0.01(+1.16%)
Apr 11, 2017 0.4350 0.4350 0.4150 0.4300 130,413 -0.01(-2.27%)
Apr 10, 2017 0.4250 0.4400 0.4150 0.4400 183,800 +0.03(+6.02%)
Apr 07, 2017 0.4300 0.4300 0.3950 0.4150 209,050 -0.02(-3.49%)
Apr 06, 2017 0.4250 0.4300 0.3900 0.4300 400,455 +0.00(+0.00%)
Apr 05, 2017 0.4250 0.4300 0.4200 0.4300 256,250 +0.01(+2.38%)
Apr 04, 2017 0.4300 0.4300 0.4100 0.4200 168,107 -0.01(-2.33%)
Apr 03, 2017 0.4350 0.4350 0.4200 0.4300 265,757 +0.00(+0.00%)
Mar 31, 2017 0.4750 0.4800 0.4200 0.4300 728,781 -0.04(-8.51%)
Mar 30, 2017 0.4200 0.4950 0.4200 0.4700 2,392,173 +0.08(+22.08%)
Mar 29, 2017 0.3700 0.3850 0.3600 0.3850 132,950 +0.02(+4.05%)
Mar 28, 2017 0.3550 0.3800 0.3550 0.3700 261,462 +0.01(+1.37%)
Mar 27, 2017 0.3450 0.3650 0.3450 0.3650 296,250 +0.03(+8.96%)
Mar 24, 2017 0.3450 0.3450 0.3250 0.3350 115,200 -0.01(-1.47%)
Mar 23, 2017 0.3200 0.3400 0.3200 0.3400 210,550 +0.03(+7.94%)
Mar 22, 2017 0.3650 0.3650 0.3150 0.3150 546,915 -0.05(-14.86%)
Mar 21, 2017 0.3400 0.3700 0.3350 0.3700 892,295 +0.03(+10.45%)
Mar 20, 2017 0.3100 0.3350 0.3100 0.3350 327,784 +0.03(+8.06%)
Mar 17, 2017 0.3100 0.3150 0.3050 0.3100 209,450 +0.00(+0.00%)
Mar 16, 2017 0.3000 0.3100 0.2950 0.3100 568,950 +0.02(+6.90%)
Mar 15, 2017 0.2800 0.3000 0.2800 0.2900 675,941 +0.01(+5.45%)
Mar 14, 2017 0.2850 0.2850 0.2650 0.2750 751,044 +0.01(+3.77%)
Mar 13, 2017 0.2700 0.2700 0.2600 0.2650 83,626 +0.00(+0.00%)
Mar 10, 2017 0.2800 0.2850 0.2600 0.2650 210,017 +0.01(+1.92%)
Mar 09, 2017 0.2650 0.2650 0.2550 0.2600 118,700 -0.01(-1.89%)
Mar 08, 2017 0.2550 0.2700 0.2500 0.2650 191,150 +0.01(+3.92%)
Mar 07, 2017 0.2350 0.2600 0.2300 0.2550 403,930 +0.02(+6.25%)
Mar 06, 2017 0.2350 0.2400 0.2300 0.2400 299,900 +0.01(+4.35%)
Mar 03, 2017 0.2300 0.2350 0.2300 0.2300 120,500 -0.00(-2.13%)
Mar 02, 2017 0.2400 0.2400 0.2300 0.2350 232,950 +0.00(+0.00%)
Mar 01, 2017 0.2300 0.2350 0.2300 0.2350 122,675 +0.00(+2.17%)
Feb 28, 2017 0.2350 0.2400 0.2250 0.2300 189,075 -0.00(-2.13%)
Feb 27, 2017 0.2350 0.2400 0.2300 0.2350 94,475 +0.00(+2.17%)
Feb 24, 2017 0.2400 0.2400 0.2300 0.2300 308,700 -0.01(-4.17%)
Feb 23, 2017 0.2350 0.2400 0.2350 0.2400 205,500 +0.00(+0.00%)
Feb 22, 2017 0.2400 0.2400 0.2350 0.2400 145,180 +0.00(+0.00%)
Feb 21, 2017 0.2400 0.2500 0.2400 0.2400 157,200 +0.00(+0.00%)
Feb 17, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 16, 2017 0.2350 0.2400 0.2350 0.2350 112,376 -0.01(-2.08%)
Feb 15, 2017 0.2400 0.2400 0.2350 0.2400 50,500 +0.01(+2.13%)
Feb 14, 2017 0.2450 0.2450 0.2350 0.2350 95,300 -0.01(-2.08%)
Feb 13, 2017 0.2400 0.2500 0.2400 0.2400 126,525 +0.00(+0.00%)
Feb 10, 2017 0.2350 0.2400 0.2300 0.2400 134,000 +0.01(+2.13%)
Feb 09, 2017 0.2500 0.2500 0.2300 0.2350 120,300 -0.01(-2.08%)
Feb 08, 2017 0.2400 0.2500 0.2350 0.2400 66,000 +0.00(+0.00%)
Feb 07, 2017 0.2400 0.2400 0.2300 0.2400 75,800 +0.01(+2.13%)
Feb 06, 2017 0.2550 0.2550 0.2300 0.2350 302,876 -0.02(-7.84%)
Feb 03, 2017 0.2500 0.2600 0.2500 0.2550 93,455 +0.01(+4.08%)
Feb 02, 2017 0.2450 0.2500 0.2450 0.2450 21,500 +0.00(+0.00%)
Feb 01, 2017 0.2350 0.2450 0.2350 0.2450 88,211 +0.01(+2.08%)
Jan 31, 2017 0.2400 0.2500 0.2200 0.2400 226,060 +0.00(+0.00%)
Jan 30, 2017 0.2650 0.2650 0.2400 0.2400 204,930 -0.02(-7.69%)
Jan 27, 2017 0.2700 0.2700 0.2600 0.2600 108,500 -0.01(-1.89%)
Jan 26, 2017 0.2750 0.2900 0.2650 0.2650 576,381 +0.01(+1.92%)
Jan 25, 2017 0.2650 0.2650 0.2550 0.2600 102,250 +0.00(+0.00%)
Jan 24, 2017 0.2650 0.2650 0.2550 0.2600 145,040 +0.00(+0.00%)
Jan 23, 2017 0.2550 0.2650 0.2500 0.2600 297,400 +0.01(+4.00%)
Jan 20, 2017 0.2500 0.2500 0.2400 0.2500 272,500 +0.00(+0.00%)
Jan 19, 2017 0.2450 0.2600 0.2400 0.2500 210,941 +0.00(+0.00%)
Jan 18, 2017 0.2650 0.2650 0.2500 0.2500 175,250 -0.01(-3.85%)
Jan 17, 2017 0.2500 0.2650 0.2500 0.2600 116,725 +0.00(+0.00%)
Jan 16, 2017 0.2650 0.2700 0.2550 0.2600 225,011 -0.01(-1.89%)
Jan 13, 2017 0.2700 0.2850 0.2600 0.2650 744,116 -0.02(-7.02%)
Jan 12, 2017 0.2400 0.3000 0.2400 0.2850 1,904,007 +0.04(+18.75%)
Jan 11, 2017 0.2200 0.2400 0.2200 0.2400 555,714 +0.02(+9.09%)
Jan 10, 2017 0.2150 0.2300 0.2100 0.2200 537,815 +0.01(+4.76%)
Jan 09, 2017 0.2150 0.2150 0.2100 0.2100 132,450 +0.01(+2.44%)
Jan 06, 2017 0.2050 0.2100 0.2050 0.2050 52,458 +0.00(+0.00%)
Jan 05, 2017 0.2050 0.2050 0.1950 0.2050 245,499 -0.01(-2.38%)
Jan 04, 2017 0.2100 0.2150 0.2100 0.2100 122,422 +0.00(+0.00%)
Jan 03, 2017 0.2000 0.2150 0.2000 0.2100 206,893 +0.01(+5.00%)
Dec 30, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 29, 2016 0.2000 0.2000 0.1900 0.1950 273,300 -0.01(-2.50%)
Dec 28, 2016 0.1950 0.2000 0.1900 0.2000 56,200 +0.02(+8.11%)
Dec 23, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 22, 2016 0.1950 0.1950 0.1900 0.1900 23,000 +0.00(+0.00%)
Dec 21, 2016 0.2000 0.2000 0.1900 0.1900 132,000 -0.01(-5.00%)
Dec 20, 2016 0.1750 0.2050 0.1750 0.2000 293,100 +0.03(+14.29%)
Dec 19, 2016 0.1900 0.1900 0.1750 0.1750 404,960 -0.02(-7.89%)
Dec 16, 2016 0.2000 0.2000 0.1800 0.1900 185,150 +0.00(+0.00%)
Dec 15, 2016 0.2000 0.2100 0.1850 0.1900 349,000 -0.01(-7.32%)
Dec 14, 2016 0.1950 0.2100 0.1950 0.2050 111,850 +0.01(+7.89%)
Dec 13, 2016 0.1950 0.2000 0.1900 0.1900 81,500 +0.00(+0.00%)
Dec 12, 2016 0.1950 0.1950 0.1850 0.1900 163,500 -0.01(-2.56%)
Dec 09, 2016 0.1850 0.1950 0.1850 0.1950 107,500 +0.01(+5.41%)
Dec 08, 2016 0.1950 0.1950 0.1850 0.1850 75,242 -0.01(-2.63%)
Dec 07, 2016 0.1950 0.1950 0.1900 0.1900 114,000 -0.01(-5.00%)
Dec 06, 2016 0.1950 0.2000 0.1950 0.2000 34,500 +0.01(+5.26%)
Dec 05, 2016 0.1900 0.1950 0.1850 0.1900 113,150 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1950 0.1900 0.1900 42,500 +0.00(+0.00%)
Dec 01, 2016 0.1950 0.1950 0.1850 0.1900 195,855 +0.00(+0.00%)
Nov 30, 2016 0.2250 0.2300 0.1900 0.1900 719,855 -0.03(-13.64%)
Nov 29, 2016 0.2050 0.2300 0.2050 0.2200 502,250 +0.02(+7.32%)
Nov 28, 2016 0.1950 0.2050 0.1950 0.2050 92,412 +0.00(+2.50%)
Nov 25, 2016 0.2100 0.2100 0.1950 0.2000 280,950 -0.01(-4.76%)
Nov 24, 2016 0.2000 0.2100 0.1950 0.2100 356,580 +0.01(+5.00%)
Nov 23, 2016 0.2000 0.2050 0.1950 0.2000 90,250 +0.00(+0.00%)
Nov 22, 2016 0.2000 0.2000 0.1900 0.2000 64,800 +0.00(+0.00%)
Nov 21, 2016 0.2000 0.2000 0.1900 0.2000 25,750 +0.00(+0.00%)
Nov 18, 2016 0.2000 0.2000 0.1750 0.2000 173,100 +0.00(+0.00%)
Nov 17, 2016 0.2050 0.2050 0.2000 0.2000 65,500 +0.01(+5.26%)
Nov 16, 2016 0.2000 0.2000 0.1900 0.1900 78,857 -0.01(-5.00%)
Nov 15, 2016 0.2000 0.2000 0.2000 0.2000 1,500 +0.01(+5.26%)
Nov 14, 2016 0.2200 0.2200 0.1900 0.1900 132,500 -0.02(-11.63%)
Nov 11, 2016 0.2100 0.2200 0.2100 0.2150 15,500 +0.00(+0.00%)
Nov 10, 2016 0.2150 0.2200 0.2000 0.2150 42,803 -0.01(-2.27%)
Nov 09, 2016 0.2150 0.2200 0.2150 0.2200 25,404 +0.01(+4.76%)
Nov 08, 2016 0.2300 0.2300 0.2100 0.2100 68,847 -0.02(-8.70%)
Nov 07, 2016 0.2200 0.2300 0.2050 0.2300 326,750 +0.01(+4.55%)
Nov 04, 2016 0.2000 0.2300 0.1950 0.2200 202,400 +0.02(+10.00%)
Nov 03, 2016 0.2000 0.2200 0.1950 0.2000 128,706 +0.00(+0.00%)
Nov 02, 2016 0.2200 0.2200 0.1950 0.2000 215,500 -0.00(-2.44%)
Nov 01, 2016 0.2000 0.2050 0.1950 0.2050 19,940 +0.01(+7.89%)
Oct 31, 2016 0.1900 0.2050 0.1900 0.1900 62,545 -0.01(-5.00%)
Oct 28, 2016 0.2000 0.2000 0.2000 0.2000 3,100 +0.01(+5.26%)
Oct 27, 2016 0.1900 0.1900 0.1850 0.1900 56,600 +0.00(+0.00%)
Oct 26, 2016 0.1900 0.1900 0.1900 0.1900 90,600 +0.00(+0.00%)
Oct 25, 2016 0.1900 0.1900 0.1850 0.1900 218,850 +0.00(+0.00%)
Oct 24, 2016 0.1900 0.1900 0.1900 0.1900 9,500 +0.00(+0.00%)
Oct 21, 2016 0.1900 0.1900 0.1800 0.1900 51,000 +0.00(+0.00%)
Oct 20, 2016 0.1900 0.1900 0.1900 0.1900 105,200 +0.01(+5.56%)
Oct 18, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 17, 2016 0.1950 0.1950 0.1800 0.1900 208,200 +0.00(+0.00%)
Oct 14, 2016 0.1900 0.2000 0.1900 0.1900 135,277 +0.00(+0.00%)
Oct 13, 2016 0.1950 0.1950 0.1900 0.1900 31,000 -0.01(-5.00%)
Oct 12, 2016 0.1900 0.2050 0.1900 0.2000 60,500 +0.01(+2.56%)
Oct 11, 2016 0.2050 0.2050 0.1900 0.1950 17,800 -0.01(-4.88%)
Oct 07, 2016 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Oct 06, 2016 0.1950 0.2000 0.1900 0.1900 27,000 -0.01(-2.56%)
Oct 05, 2016 0.2000 0.2150 0.1850 0.1950 68,416 -0.02(-11.36%)
Oct 04, 2016 0.2100 0.2200 0.2050 0.2200 40,809 +0.00(+0.00%)
Oct 03, 2016 0.2150 0.2200 0.1900 0.2200 218,600 +0.02(+10.00%)
Sep 30, 2016 0.1750 0.2000 0.1750 0.2000 55,489 +0.01(+5.26%)
Sep 29, 2016 0.2000 0.2100 0.1900 0.1900 161,170 +0.02(+15.15%)
Sep 28, 2016 0.1700 0.1850 0.1650 0.1650 50,768 -0.01(-5.71%)
Sep 27, 2016 0.1700 0.1750 0.1700 0.1750 29,500 +0.01(+9.37%)
Sep 26, 2016 0.1800 0.1800 0.1600 0.1600 103,318 -0.02(-11.11%)
Sep 23, 2016 0.1800 0.1900 0.1750 0.1800 76,806 -0.01(-2.70%)
Sep 22, 2016 0.1900 0.1950 0.1850 0.1850 58,500 -0.02(-7.50%)
Sep 21, 2016 0.1900 0.2000 0.1800 0.2000 36,128 +0.01(+2.56%)
Sep 20, 2016 0.2000 0.2000 0.1900 0.1950 57,122 -0.01(-2.50%)
Sep 19, 2016 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+5.26%)
Sep 16, 2016 0.2100 0.2100 0.1800 0.1900 83,845 -0.02(-9.52%)
Sep 15, 2016 0.2100 0.2100 0.2050 0.2100 44,550 +0.00(+0.00%)
Sep 14, 2016 0.2150 0.2150 0.2100 0.2100 32,500 -0.01(-2.33%)
Sep 13, 2016 0.2250 0.2250 0.2100 0.2150 38,800 +0.01(+2.38%)
Sep 12, 2016 0.2150 0.2150 0.2000 0.2100 107,730 +0.01(+2.44%)
Sep 09, 2016 0.1950 0.2100 0.1950 0.2050 88,602 +0.01(+5.13%)
Sep 08, 2016 0.2050 0.2050 0.1850 0.1950 27,500 +0.01(+5.41%)
Sep 07, 2016 0.1950 0.2000 0.1850 0.1850 71,749 -0.01(-2.63%)
Sep 06, 2016 0.1900 0.1900 0.1800 0.1900 46,759 +0.02(+8.57%)
Sep 02, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 01, 2016 0.1850 0.1900 0.1700 0.1800 90,277 -0.02(-7.69%)
Aug 31, 2016 0.2150 0.2150 0.1800 0.1950 621,471 -0.04(-17.02%)
Aug 30, 2016 0.2350 0.2350 0.2350 0.2350 9,500 +0.00(+0.00%)
Aug 29, 2016 0.2350 0.2350 0.2350 0.2350 3,100 +0.00(+0.00%)
Aug 26, 2016 0.2250 0.2350 0.2250 0.2350 17,500 -0.01(-2.08%)
Aug 25, 2016 0.2400 0.2400 0.2400 0.2400 3,500 +0.01(+6.67%)
Aug 24, 2016 0.2350 0.2400 0.2250 0.2250 41,370 -0.01(-6.25%)
Aug 23, 2016 0.2250 0.2400 0.2200 0.2400 81,400 +0.01(+4.35%)
Aug 22, 2016 0.2300 0.2300 0.2200 0.2300 52,801 +0.01(+2.22%)
Aug 19, 2016 0.2250 0.2250 0.2250 0.2250 3,000 +0.00(+0.00%)
Aug 18, 2016 0.2350 0.2350 0.2200 0.2250 110,000 -0.01(-4.26%)
Aug 17, 2016 0.2350 0.2350 0.2350 0.2350 35,000 +0.00(+0.00%)
Aug 16, 2016 0.2500 0.2550 0.2300 0.2350 150,700 -0.02(-6.00%)
Aug 15, 2016 0.2500 0.2500 0.2500 0.2500 46,900 +0.00(+0.00%)
Aug 12, 2016 0.2500 0.2550 0.2500 0.2500 51,744 +0.00(+0.00%)
Aug 11, 2016 0.2550 0.2550 0.2450 0.2500 71,545 -0.01(-1.96%)
Aug 10, 2016 0.2550 0.2550 0.2550 0.2550 10,000 -0.01(-1.92%)
Aug 09, 2016 0.2450 0.2650 0.2450 0.2600 46,950 +0.02(+6.12%)
Aug 08, 2016 0.2600 0.2600 0.2450 0.2450 61,700 -0.03(-9.26%)
Aug 05, 2016 0.2650 0.2700 0.2500 0.2700 56,550 +0.01(+3.85%)
Aug 04, 2016 0.2500 0.2700 0.2500 0.2600 151,500 +0.01(+4.00%)
Aug 03, 2016 0.2750 0.2750 0.2500 0.2500 91,626 -0.02(-7.41%)
Aug 02, 2016 0.2800 0.2800 0.2600 0.2700 531,050 +0.02(+5.88%)
Jul 29, 2016 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Jul 28, 2016 0.2400 0.2450 0.2400 0.2450 66,800 +0.00(+0.00%)
Jul 27, 2016 0.2400 0.2450 0.2300 0.2450 39,700 -0.01(-2.00%)
Jul 26, 2016 0.2600 0.2600 0.2450 0.2500 37,500 -0.01(-1.96%)
Jul 25, 2016 0.2500 0.2600 0.2300 0.2550 165,826 +0.02(+8.51%)
Jul 22, 2016 0.2400 0.2400 0.2350 0.2350 27,950 -0.01(-4.08%)
Jul 21, 2016 0.2550 0.2550 0.2450 0.2450 26,500 -0.01(-2.00%)
Jul 20, 2016 0.2450 0.2500 0.2450 0.2500 22,446 +0.01(+2.04%)
Jul 19, 2016 0.2500 0.2500 0.2450 0.2450 20,100 -0.01(-2.00%)
Jul 18, 2016 0.2400 0.2550 0.2400 0.2500 6,500 -0.01(-1.96%)
Jul 15, 2016 0.2500 0.2550 0.2300 0.2550 132,754 +0.01(+2.00%)
Jul 14, 2016 0.2500 0.2500 0.2400 0.2500 48,853 -0.01(-3.85%)
Jul 13, 2016 0.2600 0.2600 0.2500 0.2600 37,000 +0.00(+0.00%)
Jul 11, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jul 08, 2016 0.2400 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jul 07, 2016 0.2550 0.2550 0.2350 0.2350 35,555 -0.03(-11.32%)
Jul 05, 2016 0.2600 0.2650 0.2500 0.2650 41,000 +0.01(+1.92%)
Jul 04, 2016 0.2400 0.2600 0.2300 0.2600 29,000 +0.02(+8.33%)
Jun 30, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 29, 2016 0.2450 0.2650 0.2350 0.2500 92,450 +0.02(+6.38%)
Jun 28, 2016 0.2300 0.2400 0.2300 0.2350 37,263 +0.00(+2.17%)
Jun 27, 2016 0.2450 0.2450 0.2300 0.2300 26,800 +0.00(+0.00%)
Jun 24, 2016 0.2250 0.2500 0.2200 0.2300 42,300 +0.00(+0.00%)
Jun 23, 2016 0.2550 0.2600 0.2300 0.2300 22,000 -0.01(-4.17%)
Jun 22, 2016 0.2550 0.2600 0.2350 0.2400 42,959 -0.01(-4.00%)
Jun 21, 2016 0.2250 0.2500 0.2250 0.2500 20,000 +0.01(+4.17%)
Jun 20, 2016 0.2300 0.2500 0.2300 0.2400 10,500 -0.01(-2.04%)
Jun 17, 2016 0.2300 0.2500 0.2300 0.2450 117,500 +0.02(+11.36%)
Jun 16, 2016 0.2350 0.2350 0.2200 0.2200 53,227 -0.02(-10.20%)
Jun 15, 2016 0.2300 0.2450 0.2300 0.2450 13,350 +0.01(+2.08%)
Jun 14, 2016 0.2550 0.2550 0.2400 0.2400 6,000 -0.01(-2.04%)
Jun 13, 2016 0.2300 0.2500 0.2300 0.2450 72,000 +0.01(+2.08%)
Jun 10, 2016 0.2350 0.2400 0.2350 0.2400 12,500 +0.01(+4.35%)
Jun 09, 2016 0.2500 0.2500 0.2300 0.2300 48,000 -0.03(-11.54%)
Jun 08, 2016 0.2600 0.2650 0.2350 0.2600 105,000 +0.00(+0.00%)
Jun 07, 2016 0.2400 0.2600 0.2400 0.2600 38,500 +0.00(+0.00%)
Jun 06, 2016 0.2500 0.2600 0.2300 0.2600 24,500 +0.01(+4.00%)
Jun 03, 2016 0.2400 0.2500 0.2400 0.2500 9,000 +0.00(+0.00%)
Jun 02, 2016 0.2400 0.2600 0.2400 0.2500 50,500 +0.02(+8.70%)
Jun 01, 2016 0.2400 0.2450 0.2250 0.2300 87,000 -0.01(-4.17%)
May 31, 2016 0.2400 0.2500 0.2400 0.2400 27,000 -0.02(-7.69%)
May 30, 2016 0.2800 0.2800 0.2400 0.2600 220,058 +0.00(+0.00%)
May 27, 2016 0.2650 0.2700 0.2600 0.2600 47,600 +0.01(+4.00%)
May 26, 2016 0.2650 0.2650 0.2500 0.2500 25,400 +0.00(+0.00%)
May 25, 2016 0.2500 0.2550 0.2500 0.2500 46,750 +0.00(+0.00%)
May 24, 2016 0.2650 0.2750 0.2450 0.2500 127,300 -0.02(-7.41%)
May 20, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 19, 2016 0.2450 0.2700 0.2400 0.2700 31,700 +0.02(+8.00%)
May 18, 2016 0.2550 0.2550 0.2400 0.2500 64,788 +0.01(+2.04%)
May 17, 2016 0.2650 0.2650 0.2450 0.2450 26,200 +0.00(+0.00%)
May 16, 2016 0.2700 0.2750 0.2450 0.2450 70,040 -0.01(-2.00%)
May 13, 2016 0.2500 0.2500 0.2350 0.2500 35,747 +0.00(+0.00%)
May 12, 2016 0.2450 0.2500 0.2450 0.2500 51,424 +0.01(+2.04%)
May 11, 2016 0.2750 0.2750 0.2450 0.2450 65,550 -0.03(-9.26%)
May 10, 2016 0.2700 0.2700 0.2500 0.2700 15,000 +0.00(+0.00%)
May 09, 2016 0.2450 0.2700 0.2450 0.2700 50,474 +0.01(+3.85%)
May 06, 2016 0.2400 0.2600 0.2350 0.2600 49,950 +0.02(+8.33%)
May 05, 2016 0.2400 0.2400 0.2300 0.2400 120,950 -0.02(-7.69%)
May 04, 2016 0.2650 0.2650 0.2500 0.2600 149,700 -0.01(-1.89%)
May 03, 2016 0.2600 0.2700 0.2600 0.2650 46,296 +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.