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 30, 2019 0.6700 0.6700 0.6500 0.6500 50,398 +0.00(+0.00%)
Apr 29, 2019 0.6300 0.6700 0.6200 0.6500 279,016 +0.04(+6.56%)
Apr 26, 2019 0.6100 0.6200 0.6100 0.6100 31,500 -0.01(-1.61%)
Apr 25, 2019 0.6100 0.6200 0.6100 0.6200 27,200 +0.02(+3.33%)
Apr 24, 2019 0.6000 0.6000 0.5900 0.6000 7,500 +0.00(+0.00%)
Apr 23, 2019 0.6100 0.6100 0.5900 0.6000 43,532 +0.01(+1.69%)
Apr 22, 2019 0.6200 0.6200 0.5800 0.5900 140,800 -0.03(-4.84%)
Apr 18, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Apr 17, 2019 0.6400 0.6400 0.6300 0.6400 20,829 +0.00(+0.00%)
Apr 16, 2019 0.6300 0.6500 0.6300 0.6400 222,319 +0.01(+1.59%)
Apr 15, 2019 0.6300 0.6300 0.6100 0.6300 87,000 +0.00(+0.00%)
Apr 12, 2019 0.6400 0.6500 0.6300 0.6300 70,221 -0.01(-1.56%)
Apr 11, 2019 0.6300 0.6500 0.6300 0.6400 53,014 +0.01(+1.59%)
Apr 10, 2019 0.6400 0.6500 0.6300 0.6300 83,811 -0.01(-1.56%)
Apr 09, 2019 0.6200 0.6500 0.6200 0.6400 67,815 +0.02(+3.23%)
Apr 08, 2019 0.6200 0.6300 0.6100 0.6200 59,050 +0.01(+1.64%)
Apr 05, 2019 0.6000 0.6200 0.6000 0.6100 37,700 +0.02(+3.39%)
Apr 04, 2019 0.6100 0.6100 0.5900 0.5900 45,304 -0.01(-1.67%)
Apr 03, 2019 0.6100 0.6100 0.6000 0.6000 26,730 -0.02(-3.23%)
Apr 02, 2019 0.6000 0.6200 0.6000 0.6200 33,500 +0.02(+3.33%)
Apr 01, 2019 0.6100 0.6200 0.5800 0.6000 125,940 -0.02(-3.23%)
Mar 29, 2019 0.6100 0.6200 0.6100 0.6200 20,000 +0.00(+0.00%)
Mar 28, 2019 0.6200 0.6300 0.6200 0.6200 37,019 -0.01(-1.59%)
Mar 27, 2019 0.6400 0.6400 0.6300 0.6300 31,510 -0.01(-1.56%)
Mar 26, 2019 0.6500 0.6500 0.6400 0.6400 39,372 +0.00(+0.00%)
Mar 25, 2019 0.6300 0.6400 0.6300 0.6400 32,841 +0.00(+0.00%)
Mar 22, 2019 0.6400 0.6400 0.6300 0.6400 77,822 +0.00(+0.00%)
Mar 21, 2019 0.6500 0.6500 0.6400 0.6400 5,000 +0.00(+0.00%)
Mar 20, 2019 0.6300 0.6500 0.6300 0.6400 28,400 +0.00(+0.00%)
Mar 19, 2019 0.6400 0.6500 0.6300 0.6400 43,916 +0.01(+1.59%)
Mar 18, 2019 0.6300 0.6400 0.6200 0.6300 58,850 -0.01(-1.56%)
Mar 15, 2019 0.6500 0.6500 0.6300 0.6400 8,518 +0.00(+0.00%)
Mar 14, 2019 0.6400 0.6400 0.6400 0.6400 4,218 +0.00(+0.00%)
Mar 13, 2019 0.6500 0.6500 0.6300 0.6400 37,827 +0.00(+0.00%)
Mar 12, 2019 0.6600 0.6600 0.6400 0.6400 44,461 -0.03(-4.48%)
Mar 11, 2019 0.6500 0.6700 0.6500 0.6700 34,300 +0.02(+3.08%)
Mar 08, 2019 0.6700 0.6700 0.6400 0.6500 40,553 -0.02(-2.99%)
Mar 07, 2019 0.6600 0.6700 0.6500 0.6700 87,996 +0.00(+0.00%)
Mar 06, 2019 0.6600 0.6700 0.6500 0.6700 40,736 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6700 0.6500 0.6700 71,311 +0.01(+1.52%)
Mar 04, 2019 0.6600 0.6700 0.6300 0.6600 150,580 -0.01(-1.49%)
Mar 01, 2019 0.6500 0.6800 0.6400 0.6700 101,850 +0.02(+3.08%)
Feb 28, 2019 0.6500 0.6600 0.6500 0.6500 44,650 +0.01(+1.56%)
Feb 27, 2019 0.6400 0.6600 0.6400 0.6400 78,718 +0.00(+0.00%)
Feb 26, 2019 0.6600 0.6600 0.6400 0.6400 11,730 -0.01(-1.54%)
Feb 25, 2019 0.6500 0.6600 0.6300 0.6500 94,000 +0.00(+0.00%)
Feb 22, 2019 0.6300 0.6500 0.6300 0.6500 27,200 +0.01(+1.56%)
Feb 21, 2019 0.6400 0.6500 0.6400 0.6400 45,500 +0.00(+0.00%)
Feb 20, 2019 0.6500 0.6500 0.6400 0.6400 30,260 +0.00(+0.00%)
Feb 19, 2019 0.6200 0.6500 0.6200 0.6400 87,770 +0.03(+4.92%)
Feb 15, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 14, 2019 0.6100 0.6200 0.6000 0.6100 83,100 +0.00(+0.00%)
Feb 13, 2019 0.6300 0.6300 0.6100 0.6100 25,800 -0.02(-3.17%)
Feb 12, 2019 0.6100 0.6300 0.6100 0.6300 22,500 +0.02(+3.28%)
Feb 11, 2019 0.6200 0.6200 0.6100 0.6100 10,000 -0.01(-1.61%)
Feb 08, 2019 0.6200 0.6200 0.6000 0.6200 40,047 +0.01(+1.64%)
Feb 07, 2019 0.6200 0.6200 0.6100 0.6100 28,400 -0.02(-3.17%)
Feb 06, 2019 0.6200 0.6300 0.6200 0.6300 16,693 +0.01(+1.61%)
Feb 05, 2019 0.6600 0.6600 0.6100 0.6200 151,411 -0.03(-4.62%)
Feb 04, 2019 0.6500 0.6900 0.6500 0.6500 172,090 +0.00(+0.00%)
Feb 01, 2019 0.6700 0.6700 0.6500 0.6500 52,814 -0.02(-2.99%)
Jan 31, 2019 0.6300 0.6800 0.6300 0.6700 144,564 +0.04(+6.35%)
Jan 30, 2019 0.6300 0.6300 0.6300 0.6300 8,290 +0.00(+0.00%)
Jan 29, 2019 0.6500 0.6500 0.6200 0.6300 81,350 -0.01(-1.56%)
Jan 28, 2019 0.6100 0.6400 0.6100 0.6400 197,937 +0.03(+4.92%)
Jan 25, 2019 0.6300 0.6400 0.6100 0.6100 43,593 -0.03(-4.69%)
Jan 24, 2019 0.6300 0.6400 0.6200 0.6400 28,600 +0.01(+1.59%)
Jan 23, 2019 0.6100 0.6300 0.6100 0.6300 29,550 +0.01(+1.61%)
Jan 22, 2019 0.6500 0.6500 0.6200 0.6200 35,800 -0.02(-3.13%)
Jan 21, 2019 0.6300 0.6500 0.6300 0.6400 12,200 +0.00(+0.00%)
Jan 18, 2019 0.6300 0.6400 0.6000 0.6400 80,100 +0.02(+3.23%)
Jan 17, 2019 0.6300 0.6400 0.6200 0.6200 75,645 +0.02(+3.33%)
Jan 16, 2019 0.6200 0.6200 0.6000 0.6000 29,700 -0.03(-4.76%)
Jan 15, 2019 0.6000 0.6400 0.5700 0.6300 84,050 +0.01(+1.61%)
Jan 14, 2019 0.6400 0.6400 0.6200 0.6200 34,000 +0.00(+0.00%)
Jan 11, 2019 0.6100 0.6300 0.6000 0.6200 62,950 +0.02(+3.33%)
Jan 10, 2019 0.6200 0.6300 0.6000 0.6000 71,250 -0.01(-1.64%)
Jan 09, 2019 0.6100 0.6100 0.6000 0.6100 39,239 +0.00(+0.00%)
Jan 08, 2019 0.6500 0.6600 0.6100 0.6100 248,866 -0.01(-1.61%)
Jan 07, 2019 0.5800 0.6300 0.5800 0.6200 114,395 +0.04(+6.90%)
Jan 04, 2019 0.5600 0.5800 0.5600 0.5800 70,500 +0.03(+5.45%)
Jan 03, 2019 0.5400 0.5500 0.5400 0.5500 31,645 +0.02(+3.77%)
Jan 02, 2019 0.5200 0.5400 0.5200 0.5300 112,350 +0.01(+1.92%)
Dec 31, 2018 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Dec 28, 2018 0.5400 0.5500 0.5400 0.5400 64,300 +0.00(+0.00%)
Dec 27, 2018 0.5300 0.5400 0.5200 0.5400 92,040 +0.02(+3.85%)
Dec 24, 2018 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Dec 21, 2018 0.5300 0.5500 0.5300 0.5500 46,000 +0.02(+3.77%)
Dec 20, 2018 0.5600 0.5600 0.5200 0.5300 94,300 -0.02(-3.64%)
Dec 19, 2018 0.5600 0.5800 0.5500 0.5500 67,500 -0.03(-5.17%)
Dec 18, 2018 0.5900 0.5900 0.5600 0.5800 87,224 -0.01(-1.69%)
Dec 17, 2018 0.6300 0.6300 0.5700 0.5900 357,641 -0.04(-6.35%)
Dec 14, 2018 0.6500 0.6500 0.6300 0.6300 58,000 -0.01(-1.56%)
Dec 13, 2018 0.6500 0.6600 0.6400 0.6400 28,900 -0.02(-3.03%)
Dec 12, 2018 0.6800 0.6800 0.6600 0.6600 52,777 -0.02(-2.94%)
Dec 11, 2018 0.6800 0.6900 0.6700 0.6800 199,734 +0.01(+1.49%)
Dec 10, 2018 0.6700 0.6700 0.6600 0.6700 63,227 +0.00(+0.00%)
Dec 07, 2018 0.6600 0.6700 0.6500 0.6700 24,749 +0.01(+1.52%)
Dec 06, 2018 0.6500 0.6700 0.6500 0.6600 58,229 +0.02(+3.13%)
Dec 05, 2018 0.6500 0.6500 0.6400 0.6400 30,200 +0.00(+0.00%)
Dec 04, 2018 0.6500 0.6500 0.6400 0.6400 85,650 -0.01(-1.54%)
Dec 03, 2018 0.6700 0.7100 0.6500 0.6500 192,095 -0.02(-2.99%)
Nov 30, 2018 0.6300 0.6800 0.6100 0.6700 117,165 +0.02(+3.08%)
Nov 29, 2018 0.6800 0.6900 0.6500 0.6500 47,500 +0.00(+0.00%)
Nov 28, 2018 0.6500 0.6800 0.6500 0.6500 49,950 +0.00(+0.00%)
Nov 27, 2018 0.6500 0.6600 0.6500 0.6500 151,930 +0.00(+0.00%)
Nov 26, 2018 0.6200 0.6500 0.6100 0.6500 108,120 +0.03(+4.84%)
Nov 23, 2018 0.5900 0.6200 0.5900 0.6200 44,499 +0.02(+3.33%)
Nov 22, 2018 0.6000 0.6000 0.6000 0.6000 69,200 +0.02(+3.45%)
Nov 21, 2018 0.5900 0.6000 0.5800 0.5800 85,894 -0.01(-1.69%)
Nov 20, 2018 0.6100 0.6100 0.5800 0.5900 215,426 -0.02(-3.28%)
Nov 19, 2018 0.6100 0.6100 0.6000 0.6100 62,600 +0.02(+3.39%)
Nov 16, 2018 0.5900 0.6000 0.5800 0.5900 40,500 -0.01(-1.67%)
Nov 15, 2018 0.6300 0.6300 0.5800 0.6000 166,700 -0.02(-3.23%)
Nov 14, 2018 0.6400 0.6500 0.6200 0.6200 53,570 -0.01(-1.59%)
Nov 13, 2018 0.6300 0.6400 0.6200 0.6300 82,860 +0.01(+1.61%)
Nov 12, 2018 0.6700 0.6700 0.6200 0.6200 123,835 -0.01(-1.59%)
Nov 09, 2018 0.6300 0.6400 0.6200 0.6300 61,290 +0.00(+0.00%)
Nov 08, 2018 0.6700 0.6700 0.6300 0.6300 57,100 -0.01(-1.56%)
Nov 07, 2018 0.6400 0.6900 0.6400 0.6400 165,001 +0.02(+3.23%)
Nov 06, 2018 0.5900 0.6500 0.5800 0.6200 300,974 +0.06(+10.71%)
Nov 05, 2018 0.5400 0.5600 0.5400 0.5600 13,680 +0.00(+0.00%)
Nov 02, 2018 0.5500 0.5700 0.5500 0.5600 20,538 +0.00(+0.00%)
Nov 01, 2018 0.5400 0.5600 0.5400 0.5600 54,300 +0.02(+3.70%)
Oct 31, 2018 0.5300 0.5400 0.5300 0.5400 44,000 +0.02(+3.85%)
Oct 30, 2018 0.5300 0.5400 0.5200 0.5200 53,000 +0.00(+0.00%)
Oct 29, 2018 0.5300 0.5300 0.5100 0.5200 21,217 +0.00(+0.00%)
Oct 26, 2018 0.5300 0.5500 0.5100 0.5200 76,100 +0.00(+0.00%)
Oct 25, 2018 0.4400 0.5300 0.4400 0.5200 101,450 +0.06(+13.04%)
Oct 24, 2018 0.4800 0.4950 0.4500 0.4600 78,500 -0.02(-5.15%)
Oct 23, 2018 0.4850 0.4900 0.4800 0.4850 33,861 +0.00(+0.00%)
Oct 22, 2018 0.5100 0.5200 0.4800 0.4850 68,220 -0.02(-3.00%)
Oct 19, 2018 0.5300 0.5300 0.5000 0.5000 52,450 -0.01(-1.96%)
Oct 18, 2018 0.5200 0.5300 0.5000 0.5100 34,500 +0.01(+2.00%)
Oct 17, 2018 0.5100 0.5100 0.5000 0.5000 82,927 -0.01(-1.96%)
Oct 16, 2018 0.5100 0.5300 0.5000 0.5100 44,000 +0.00(+0.00%)
Oct 15, 2018 0.5300 0.5300 0.5100 0.5100 14,950 -0.02(-3.77%)
Oct 12, 2018 0.5400 0.5400 0.5300 0.5300 8,344 -0.01(-1.85%)
Oct 11, 2018 0.5100 0.5400 0.5000 0.5400 78,320 +0.03(+5.88%)
Oct 10, 2018 0.5900 0.5900 0.5100 0.5100 57,229 -0.08(-13.56%)
Oct 09, 2018 0.5100 0.5900 0.4900 0.5900 135,402 +0.07(+13.46%)
Oct 05, 2018 0.5200 0.5200 0.5200 0 +0.05(+9.47%)
Oct 04, 2018 0.4600 0.4850 0.4600 0.4750 90,400 +0.02(+4.40%)
Oct 03, 2018 0.4650 0.4650 0.4400 0.4550 53,509 -0.01(-1.09%)
Oct 02, 2018 0.4450 0.4600 0.4150 0.4600 211,950 +0.01(+1.10%)
Oct 01, 2018 0.4650 0.4650 0.4500 0.4550 30,910 +0.01(+2.25%)
Sep 28, 2018 0.4250 0.4450 0.4200 0.4450 78,359 +0.03(+5.95%)
Sep 27, 2018 0.4200 0.4450 0.4100 0.4200 115,211 +0.00(+0.00%)
Sep 26, 2018 0.4200 0.4250 0.4100 0.4200 95,186 +0.00(+0.00%)
Sep 25, 2018 0.4350 0.4350 0.4200 0.4200 40,000 -0.02(-3.45%)
Sep 24, 2018 0.4450 0.4650 0.4200 0.4350 108,745 -0.03(-6.45%)
Sep 21, 2018 0.4800 0.4800 0.4650 0.4650 33,529 -0.02(-5.10%)
Sep 20, 2018 0.4900 0.5000 0.4800 0.4900 31,500 +0.01(+1.03%)
Sep 19, 2018 0.5000 0.5100 0.4850 0.4850 35,113 +0.00(+0.00%)
Sep 18, 2018 0.4500 0.5200 0.4500 0.4850 183,484 +0.06(+14.12%)
Sep 17, 2018 0.4250 0.4250 0.4250 0.4250 5,299 +0.01(+1.19%)
Sep 14, 2018 0.4150 0.4400 0.4150 0.4200 48,000 +0.00(+0.00%)
Sep 13, 2018 0.4150 0.4300 0.4100 0.4200 36,700 +0.01(+2.44%)
Sep 12, 2018 0.4300 0.4400 0.4100 0.4100 70,000 -0.01(-2.38%)
Sep 11, 2018 0.4400 0.4400 0.4200 0.4200 113,638 -0.02(-4.55%)
Sep 10, 2018 0.4350 0.4800 0.4350 0.4400 80,537 +0.02(+4.76%)
Sep 07, 2018 0.4150 0.4400 0.4150 0.4200 40,500 +0.01(+2.44%)
Sep 06, 2018 0.4400 0.4500 0.3800 0.4100 343,940 +0.01(+2.50%)
Sep 05, 2018 0.4400 0.4400 0.4000 0.4000 196,191 -0.04(-9.09%)
Sep 04, 2018 0.4500 0.4550 0.4400 0.4400 59,800 +0.01(+1.15%)
Aug 31, 2018 0.4350 0.4350 0.4350 0 -0.01(-2.25%)
Aug 30, 2018 0.4500 0.4500 0.4100 0.4450 261,000 -0.02(-4.30%)
Aug 29, 2018 0.4650 0.4700 0.4600 0.4650 26,500 -0.00(-1.06%)
Aug 28, 2018 0.4700 0.4700 0.4600 0.4700 12,000 +0.00(+0.00%)
Aug 27, 2018 0.4700 0.4750 0.4600 0.4700 72,000 +0.00(+1.08%)
Aug 24, 2018 0.4650 0.4700 0.4650 0.4650 32,750 -0.00(-1.06%)
Aug 23, 2018 0.4800 0.4800 0.4700 0.4700 8,600 +0.00(+0.00%)
Aug 22, 2018 0.4650 0.4700 0.4600 0.4700 30,000 +0.01(+2.17%)
Aug 21, 2018 0.4950 0.4950 0.4600 0.4600 72,550 -0.03(-6.12%)
Aug 20, 2018 0.4900 0.4900 0.4800 0.4900 23,480 +0.02(+3.16%)
Aug 17, 2018 0.4650 0.4900 0.4650 0.4750 20,899 +0.02(+4.40%)
Aug 16, 2018 0.4650 0.4750 0.4550 0.4550 79,500 +0.00(+0.00%)
Aug 15, 2018 0.4850 0.4850 0.4500 0.4550 55,000 -0.04(-9.00%)
Aug 14, 2018 0.4750 0.5100 0.4750 0.5000 117,460 +0.03(+6.38%)
Aug 13, 2018 0.4650 0.4700 0.4500 0.4700 28,300 +0.00(+0.00%)
Aug 10, 2018 0.4800 0.4800 0.4700 0.4700 27,000 -0.01(-2.08%)
Aug 09, 2018 0.4750 0.4850 0.4650 0.4800 28,100 +0.01(+2.13%)
Aug 08, 2018 0.4950 0.4950 0.4700 0.4700 95,483 -0.02(-4.08%)
Aug 07, 2018 0.5300 0.5300 0.4900 0.4900 25,000 -0.05(-9.26%)
Aug 03, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 02, 2018 0.5300 0.5400 0.5300 0.5400 30,500 +0.01(+1.89%)
Aug 01, 2018 0.5400 0.5400 0.5300 0.5300 7,000 -0.01(-1.85%)
Jul 31, 2018 0.5400 0.5400 0.5300 0.5400 15,200 +0.00(+0.00%)
Jul 30, 2018 0.5400 0.5400 0.5300 0.5400 51,500 +0.01(+1.89%)
Jul 27, 2018 0.5000 0.5300 0.5000 0.5300 46,750 +0.03(+6.00%)
Jul 26, 2018 0.4900 0.5200 0.4900 0.5000 64,200 +0.00(+0.00%)
Jul 25, 2018 0.5100 0.5200 0.5000 0.5000 17,053 +0.00(+0.00%)
Jul 24, 2018 0.4800 0.5000 0.4500 0.5000 113,110 +0.02(+3.09%)
Jul 23, 2018 0.4750 0.4850 0.4750 0.4850 29,500 +0.02(+3.19%)
Jul 20, 2018 0.4750 0.4750 0.4700 0.4700 9,600 -0.01(-2.08%)
Jul 19, 2018 0.4600 0.4800 0.4600 0.4800 5,790 +0.01(+3.23%)
Jul 18, 2018 0.4700 0.4700 0.4650 0.4650 21,500 +0.01(+1.09%)
Jul 17, 2018 0.4950 0.5000 0.4600 0.4600 88,521 -0.03(-7.07%)
Jul 16, 2018 0.4950 0.5100 0.4950 0.4950 24,100 +0.00(+0.00%)
Jul 13, 2018 0.4950 0.5100 0.4950 0.4950 14,500 +0.00(+0.00%)
Jul 12, 2018 0.4900 0.5100 0.4900 0.4950 9,995 +0.02(+3.13%)
Jul 11, 2018 0.4900 0.5100 0.4800 0.4800 67,900 -0.01(-2.04%)
Jul 10, 2018 0.4900 0.4900 0.4900 0.4900 3,500 +0.00(+0.00%)
Jul 09, 2018 0.4900 0.4850 0.4900 40,600 +0.00(+0.00%)
Jul 06, 2018 0.5000 0.5100 0.4900 0.4900 199,400 -0.01(-1.01%)
Jul 05, 2018 0.5100 0.5100 0.4950 0.4950 23,000 -0.01(-1.00%)
Jul 04, 2018 0.5100 0.5100 0.4950 0.5000 28,400 +0.01(+2.04%)
Jul 03, 2018 0.5200 0.5200 0.4900 0.4900 11,204 -0.01(-2.00%)
Jun 29, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 28, 2018 0.5100 0.5100 0.4900 0.5100 31,240 -0.02(-3.77%)
Jun 27, 2018 0.5100 0.5300 0.5100 0.5300 23,900 +0.01(+1.92%)
Jun 26, 2018 0.5100 0.5200 0.5100 0.5200 13,923 +0.02(+4.00%)
Jun 25, 2018 0.5000 0.5200 0.4950 0.5000 61,100 +0.00(+0.00%)
Jun 22, 2018 0.5100 0.5100 0.5000 0.5000 30,790 -0.02(-3.85%)
Jun 21, 2018 0.5300 0.5400 0.5200 0.5200 36,500 +0.00(+0.00%)
Jun 20, 2018 0.5100 0.5200 0.5000 0.5200 37,400 +0.02(+4.00%)
Jun 19, 2018 0.5200 0.5300 0.5000 0.5000 138,770 -0.04(-7.41%)
Jun 18, 2018 0.5500 0.5500 0.5100 0.5400 50,550 +0.01(+1.89%)
Jun 15, 2018 0.5500 0.5300 0.5300 39,212 -0.02(-3.64%)
Jun 14, 2018 0.5600 0.5600 0.5400 0.5500 88,300 -0.02(-3.51%)
Jun 13, 2018 0.5700 0.5700 0.5600 0.5700 7,500 +0.01(+1.79%)
Jun 12, 2018 0.5800 0.6000 0.5600 0.5600 79,000 -0.02(-3.45%)
Jun 11, 2018 0.5600 0.6000 0.5600 0.5800 169,700 +0.02(+3.57%)
Jun 08, 2018 0.5700 0.5700 0.5600 0.5600 12,100 -0.01(-1.75%)
Jun 07, 2018 0.5700 0.5700 0.5700 0.5700 24,100 +0.00(+0.00%)
Jun 06, 2018 0.5700 0.5800 0.5600 0.5700 34,000 +0.00(+0.00%)
Jun 05, 2018 0.6000 0.6000 0.5700 0.5700 94,500 -0.02(-3.39%)
Jun 04, 2018 0.6000 0.6000 0.5700 0.5900 70,558 -0.01(-1.67%)
Jun 01, 2018 0.6000 0.6000 0.5600 0.6000 33,350 +0.01(+1.69%)
May 31, 2018 0.5600 0.6000 0.5600 0.5900 36,150 +0.02(+3.51%)
May 30, 2018 0.5800 0.5900 0.5500 0.5700 72,800 +0.00(+0.00%)
May 29, 2018 0.6000 0.6100 0.5600 0.5700 95,450 -0.03(-5.00%)
May 28, 2018 0.6300 0.6300 0.6000 0.6000 59,500 +0.00(+0.00%)
May 25, 2018 0.6100 0.6200 0.6000 0.6000 109,490 -0.01(-1.64%)
May 24, 2018 0.6000 0.6100 0.5900 0.6100 43,651 +0.01(+1.67%)
May 23, 2018 0.6200 0.6200 0.5900 0.6000 18,801 -0.02(-3.23%)
May 22, 2018 0.6000 0.6200 0.5900 0.6200 110,300 +0.03(+5.08%)
May 18, 2018 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
May 17, 2018 0.6700 0.6900 0.6100 0.6200 1,039,591 +0.04(+6.90%)
May 16, 2018 0.5600 0.5800 0.5500 0.5800 26,200 +0.03(+5.45%)
May 15, 2018 0.5700 0.5700 0.5500 0.5500 22,350 +0.00(+0.00%)
May 14, 2018 0.5600 0.5700 0.5500 0.5500 81,000 +0.01(+1.85%)
May 11, 2018 0.5400 0.5400 0.5300 0.5400 30,100 -0.01(-1.82%)
May 10, 2018 0.5300 0.5500 0.5300 0.5500 24,000 +0.03(+5.77%)
May 09, 2018 0.5200 0.5400 0.5200 0.5200 31,800 -0.01(-1.89%)
May 08, 2018 0.5300 0.5500 0.5200 0.5300 65,950 +0.00(+0.00%)
May 07, 2018 0.5400 0.5500 0.5300 0.5300 38,600 +0.00(+0.00%)
May 04, 2018 0.5800 0.5800 0.5300 0.5300 53,611 -0.04(-7.02%)
May 03, 2018 0.5300 0.5900 0.5300 0.5700 73,500 +0.04(+7.55%)
May 02, 2018 0.5100 0.5300 0.5100 0.5300 61,844 +0.02(+3.92%)
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.