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

1Cm Inc (CSE: EPIC )

0.9500 UNCHANGED
Official Closing Price Updated: 1:16 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 30, 2019 0.3200 0.3200 0.3000 0.3000 84,600 +0.00(+0.00%)
Apr 29, 2019 0.2800 0.3100 0.2800 0.3000 30,789 +0.00(+0.00%)
Apr 26, 2019 0.2950 0.3000 0.2950 0.3000 17,500 +0.02(+7.14%)
Apr 25, 2019 0.2800 0.2800 0.2800 0.2800 50,000 +0.00(+0.00%)
Apr 24, 2019 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Apr 23, 2019 0.2850 0.2900 0.2800 0.2800 15,987 -0.00(-1.75%)
Apr 22, 2019 0.2750 0.2850 0.2750 0.2850 3,570 -0.02(-5.00%)
Apr 18, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 17, 2019 0.3100 0.3100 0.3000 0.3000 76,629 +0.03(+11.11%)
Apr 16, 2019 0.3000 0.3000 0.2700 0.2700 109,484 +0.00(+0.00%)
Apr 15, 2019 0.2750 0.3000 0.2700 0.2700 90,000 -0.05(-15.62%)
Apr 12, 2019 0.3200 0.3200 0.3100 0.3200 36,000 +0.03(+10.34%)
Apr 11, 2019 0.3000 0.3200 0.2900 0.2900 13,500 -0.01(-3.33%)
Apr 10, 2019 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Apr 09, 2019 0.3200 0.3200 0.3000 0.3000 5,500 -0.03(-7.69%)
Apr 08, 2019 0.3250 0.3250 0.3250 412 +0.00(+0.00%)
Apr 05, 2019 0.3250 0.3250 0.3250 318 +0.00(+0.00%)
Apr 04, 2019 0.3100 0.3250 0.3000 0.3250 33,800 -0.01(-1.52%)
Apr 03, 2019 0.3200 0.3300 0.3200 0.3300 18,000 +0.03(+8.20%)
Apr 02, 2019 0.3000 0.3050 0.3000 0.3050 36,205 +0.01(+1.67%)
Apr 01, 2019 0.3000 0.3200 0.3000 0.3000 18,890 +0.00(+0.00%)
Mar 29, 2019 0.3100 0.3100 0.3000 0.3000 52,741 +0.01(+3.45%)
Mar 28, 2019 0.3100 0.3100 0.2900 0.2900 17,469 -0.01(-3.33%)
Mar 27, 2019 0.3050 0.3050 0.3000 0.3000 32,466 +0.00(+0.00%)
Mar 26, 2019 0.2900 0.3250 0.2900 0.3000 71,388 +0.02(+7.14%)
Mar 25, 2019 0.3150 0.3250 0.2800 0.2800 64,355 -0.05(-15.15%)
Mar 22, 2019 0.3200 0.3300 0.3200 0.3300 119,469 -0.01(-1.49%)
Mar 21, 2019 0.2900 0.3350 0.2800 0.3350 77,925 +0.04(+11.67%)
Mar 20, 2019 0.2700 0.3000 0.2700 0.3000 9,380 +0.04(+15.38%)
Mar 19, 2019 0.2550 0.2750 0.2550 0.2600 13,833 +0.01(+1.96%)
Mar 18, 2019 0.2600 0.2650 0.2550 0.2550 45,063 +0.00(+0.00%)
Mar 15, 2019 0.2750 0.3000 0.2550 0.2550 63,326 -0.02(-7.27%)
Mar 14, 2019 0.2700 0.3000 0.2700 0.2750 66,114 +0.02(+7.84%)
Mar 13, 2019 0.2700 0.2700 0.2550 0.2550 41,602 -0.03(-12.07%)
Mar 12, 2019 0.2650 0.2900 0.2650 0.2900 32,992 +0.02(+7.41%)
Mar 11, 2019 0.2800 0.2800 0.2650 0.2700 54,950 -0.01(-1.82%)
Mar 08, 2019 0.2650 0.2800 0.2600 0.2750 67,779 +0.02(+5.77%)
Mar 07, 2019 0.2650 0.2650 0.2400 0.2600 103,229 +0.02(+8.33%)
Mar 06, 2019 0.2950 0.2950 0.2400 0.2400 200,023 -0.04(-14.29%)
Mar 05, 2019 0.2800 0.2800 0.2800 0.2800 28,912 +0.01(+3.70%)
Mar 04, 2019 0.3000 0.3000 0.2700 0.2700 53,860 -0.02(-6.90%)
Mar 01, 2019 0.3200 0.3200 0.2850 0.2900 45,497 -0.01(-3.33%)
Feb 28, 2019 0.3300 0.3300 0.3000 0.3000 71,364 -0.01(-3.23%)
Feb 27, 2019 0.3100 0.3100 0.2900 0.3100 44,630 +0.02(+5.08%)
Feb 26, 2019 0.3050 0.3050 0.2950 0.2950 52,030 +0.01(+1.72%)
Feb 25, 2019 0.3350 0.3550 0.2900 0.2900 40,620 -0.04(-12.12%)
Feb 22, 2019 0.3300 0.3300 0.3300 0.3300 500 +0.01(+3.13%)
Feb 20, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 19, 2019 0.3550 0.3550 0.3200 0.3200 3,410 -0.03(-8.57%)
Feb 15, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Feb 14, 2019 0.3200 0.3200 0.3100 0.3100 66,850 +0.00(+0.00%)
Feb 13, 2019 0.3100 0.3100 0.3100 0.3100 2,300 +0.00(+0.00%)
Feb 12, 2019 0.3100 0.3100 0.3100 0.3100 23,259 -0.03(-10.14%)
Feb 11, 2019 0.3100 0.3450 0.3100 0.3450 1,800 +0.03(+11.29%)
Feb 08, 2019 0.3200 0.3200 0.2900 0.3100 135,205 +0.00(+0.00%)
Feb 07, 2019 0.3300 0.3350 0.3100 0.3100 136,854 -0.04(-11.43%)
Feb 06, 2019 0.3250 0.3750 0.3250 0.3500 20,500 +0.01(+4.48%)
Feb 05, 2019 0.3400 0.3500 0.3350 0.3350 26,400 -0.01(-1.47%)
Feb 04, 2019 0.3450 0.3500 0.3400 0.3400 6,547 +0.00(+0.00%)
Feb 01, 2019 0.3850 0.3850 0.3100 0.3400 230,027 -0.04(-10.53%)
Jan 31, 2019 0.3750 0.3800 0.3700 0.3800 32,500 +0.02(+5.56%)
Jan 30, 2019 0.3800 0.3800 0.3500 0.3600 41,358 -0.03(-7.69%)
Jan 29, 2019 0.3700 0.3900 0.3600 0.3900 71,780 -0.01(-2.50%)
Jan 28, 2019 0.3650 0.4000 0.3600 0.4000 13,667 +0.00(+0.00%)
Jan 25, 2019 0.3500 0.4000 0.3500 0.4000 5,200 +0.02(+5.26%)
Jan 24, 2019 0.3950 0.3950 0.3700 0.3800 45,490 +0.01(+2.70%)
Jan 23, 2019 0.3800 0.3800 0.3700 0.3700 56,109 -0.01(-2.63%)
Jan 22, 2019 0.3900 0.4000 0.3700 0.3800 49,286 -0.03(-7.32%)
Jan 21, 2019 0.3900 0.4100 0.3900 0.4100 16,250 -0.01(-2.38%)
Jan 18, 2019 0.4200 0.4200 0.4200 0.4200 2,664 +0.02(+5.00%)
Jan 17, 2019 0.3900 0.4200 0.3900 0.4000 16,000 -0.02(-4.76%)
Jan 16, 2019 0.4200 0.4200 0.3900 0.4200 12,600 +0.00(+0.00%)
Jan 15, 2019 0.4200 0.4200 0.4200 0.4200 9,000 +0.00(+0.00%)
Jan 14, 2019 0.4450 0.4450 0.4200 0.4200 11,295 -0.02(-4.55%)
Jan 11, 2019 0.4050 0.4500 0.4050 0.4400 51,149 +0.02(+4.76%)
Jan 10, 2019 0.4100 0.4200 0.4050 0.4200 42,900 +0.01(+3.70%)
Jan 09, 2019 0.4050 0.4050 0.4050 0.4050 8,505 +0.00(+0.00%)
Jan 08, 2019 0.4100 0.4100 0.4050 0.4050 7,000 +0.02(+3.85%)
Jan 04, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jan 03, 2019 0.3800 0.3800 0.3800 0.3800 1,200 +0.00(+0.00%)
Jan 02, 2019 0.3850 0.3950 0.3800 0.3800 11,300 -0.02(-5.00%)
Dec 31, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Dec 28, 2018 0.3850 0.4200 0.3850 0.4200 21,500 +0.04(+10.53%)
Dec 27, 2018 0.3500 0.3800 0.3500 0.3800 6,000 +0.04(+11.76%)
Dec 21, 2018 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Dec 20, 2018 0.3900 0.3900 0.3900 0.3900 2,500 +0.04(+11.43%)
Dec 19, 2018 0.3450 0.3600 0.3450 0.3500 4,050 -0.01(-2.78%)
Dec 18, 2018 0.3900 0.3900 0.3600 0.3600 6,500 -0.06(-14.29%)
Dec 17, 2018 0.4000 0.4400 0.4000 0.4200 22,100 -0.02(-4.55%)
Dec 14, 2018 0.4300 0.4400 0.4000 0.4400 31,500 +0.01(+2.33%)
Dec 13, 2018 0.4300 0.4300 0.4100 0.4300 21,500 +0.04(+11.69%)
Dec 12, 2018 0.4400 0.4400 0.3850 0.3850 16,300 -0.02(-6.10%)
Dec 11, 2018 0.4100 0.4500 0.4000 0.4100 11,900 +0.01(+2.50%)
Dec 10, 2018 0.3600 0.4150 0.3250 0.4000 109,500 +0.06(+15.94%)
Dec 07, 2018 0.3500 0.3650 0.3450 0.3450 31,500 -0.01(-1.43%)
Dec 06, 2018 0.3500 0.3700 0.3400 0.3500 36,843 +0.02(+6.06%)
Dec 05, 2018 0.3700 0.3700 0.3300 0.3300 53,900 -0.04(-10.81%)
Dec 04, 2018 0.3750 0.3750 0.3300 0.3700 57,300 +0.00(+0.00%)
Dec 03, 2018 0.4450 0.4450 0.3700 0.3700 33,450 -0.03(-6.33%)
Nov 30, 2018 0.3950 0.4950 0.3700 0.3950 80,800 +0.01(+1.28%)
Nov 29, 2018 0.3600 0.4000 0.3600 0.3900 15,800 -0.01(-1.27%)
Nov 28, 2018 0.4300 0.4300 0.3500 0.3950 45,200 -0.03(-8.14%)
Nov 27, 2018 0.4600 0.4600 0.4300 0.4300 27,100 -0.03(-6.52%)
Nov 26, 2018 0.4650 0.4650 0.4600 0.4600 15,500 +0.00(+0.00%)
Nov 23, 2018 0.4600 0.4600 0.4450 0.4600 16,500 +0.02(+4.55%)
Nov 22, 2018 0.4600 0.4600 0.4300 0.4400 38,000 +0.02(+4.76%)
Nov 21, 2018 0.4300 0.4600 0.4100 0.4200 43,035 +0.00(+0.00%)
Nov 20, 2018 0.4600 0.4600 0.4200 0.4200 7,000 -0.05(-10.64%)
Nov 19, 2018 0.4700 0.4700 0.4200 0.4700 58,100 -0.01(-2.08%)
Nov 16, 2018 0.4800 0.5000 0.4500 0.4800 130,000 +0.00(+0.00%)
Nov 15, 2018 0.5000 0.5000 0.4600 0.4800 50,700 -0.02(-4.00%)
Nov 14, 2018 0.5100 0.5100 0.4100 0.5000 145,140 +0.00(+0.00%)
Nov 13, 2018 0.5000 0.5100 0.4900 0.5000 61,900 -0.01(-1.96%)
Nov 12, 2018 0.5300 0.5300 0.5000 0.5100 30,300 -0.04(-7.27%)
Nov 09, 2018 0.5500 0.6100 0.5400 0.5500 43,100 -0.02(-3.51%)
Nov 08, 2018 0.5000 0.5800 0.5000 0.5700 186,745 +0.06(+11.76%)
Nov 07, 2018 0.5500 0.5500 0.5000 0.5100 137,574 -0.04(-7.27%)
Nov 06, 2018 0.5200 0.5500 0.5000 0.5500 198,269 +0.06(+11.11%)
Nov 05, 2018 0.5400 0.5400 0.4400 0.4950 294,259 -0.05(-8.33%)
Nov 02, 2018 0.5400 0.5900 0.4700 0.5400 687,800 -0.03(-5.26%)
Nov 01, 2018 0.7700 0.7700 0.5400 0.5700 554,085 -0.18(-24.00%)
Oct 31, 2018 0.8000 0.8000 0.6900 0.7500 81,645 -0.04(-5.06%)
Oct 30, 2018 0.7800 0.8200 0.6600 0.7900 65,602 -0.03(-3.66%)
Oct 29, 2018 0.9000 0.9000 0.8000 0.8200 12,660 +0.02(+2.50%)
Oct 26, 2018 0.8000 0.8700 0.8000 0.8000 20,700 +0.00(+0.00%)
Oct 25, 2018 0.8600 0.9000 0.7700 0.8000 38,858 -0.08(-9.09%)
Oct 24, 2018 0.9000 0.9500 0.8600 0.8800 31,200 -0.02(-2.22%)
Oct 23, 2018 0.8500 0.9000 0.8200 0.9000 35,600 -0.04(-4.26%)
Oct 22, 2018 0.9700 0.9700 0.8700 0.9400 117,125 -0.03(-3.09%)
Oct 19, 2018 0.9700 1.000 0.8000 0.9700 176,000 +0.14(+16.87%)
Oct 18, 2018 0.9200 0.9700 0.7300 0.8300 391,327 -0.05(-5.68%)
Oct 17, 2018 1.170 1.170 0.8800 0.8800 168,347 -0.24(-21.43%)
Oct 16, 2018 1.170 1.190 1.120 1.120 59,851 -0.08(-6.67%)
Oct 15, 2018 1.270 1.270 1.180 1.200 61,866 +0.00(+0.00%)
Oct 12, 2018 1.200 1.250 1.160 1.200 167,400 +0.00(+0.00%)
Oct 11, 2018 1.340 1.340 1.080 1.200 213,802 -0.10(-7.69%)
Oct 10, 2018 1.330 1.350 1.280 1.300 29,000 -0.09(-6.47%)
Oct 09, 2018 1.380 1.390 1.350 1.390 24,700 -0.01(-0.71%)
Oct 05, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 04, 2018 1.400 1.400 1.400 1.400 12,000 +0.00(+0.00%)
Oct 03, 2018 1.420 1.480 1.360 1.400 64,600 -0.10(-6.67%)
Oct 02, 2018 1.400 1.500 1.280 1.500 53,432 +0.02(+1.35%)
Oct 01, 2018 1.450 1.550 1.400 1.480 73,028 +0.03(+2.07%)
Sep 28, 2018 1.450 1.470 1.250 1.450 99,200 +0.14(+10.69%)
Sep 27, 2018 1.300 1.310 1.260 1.310 16,519 +0.01(+0.77%)
Sep 26, 2018 1.260 1.300 1.200 1.300 38,800 -0.06(-4.41%)
Sep 25, 2018 1.440 1.440 1.250 1.360 13,644 +0.02(+1.49%)
Sep 24, 2018 1.420 1.450 1.340 1.340 14,765 +0.09(+7.20%)
Sep 21, 2018 1.250 1.350 1.250 1.250 22,900 -0.15(-10.71%)
Sep 20, 2018 1.310 1.410 1.310 1.400 18,818 +0.00(+0.00%)
Sep 19, 2018 1.410 1.430 1.350 1.400 3,843 +0.09(+6.87%)
Sep 18, 2018 1.470 1.470 1.310 1.310 17,100 -0.09(-6.43%)
Sep 17, 2018 1.400 1.500 1.350 1.400 33,639 +0.00(+0.00%)
Sep 14, 2018 1.400 1.450 1.370 1.400 48,400 -0.05(-3.45%)
Sep 13, 2018 1.460 1.500 1.450 1.450 30,073 -0.05(-3.33%)
Sep 12, 2018 1.530 1.550 1.500 1.500 25,100 +0.03(+2.04%)
Sep 11, 2018 1.520 1.590 1.430 1.470 48,147 -0.03(-2.00%)
Sep 10, 2018 1.450 1.500 1.430 1.500 8,537 +0.05(+3.45%)
Sep 07, 2018 1.450 1.490 1.400 1.450 29,200 +0.05(+3.57%)
Sep 06, 2018 1.460 1.600 1.400 1.400 58,104 +0.00(+0.00%)
Sep 05, 2018 1.450 1.490 1.400 1.400 9,525 -0.10(-6.67%)
Sep 04, 2018 1.520 1.520 1.460 1.500 14,964 -0.02(-1.32%)
Aug 31, 2018 1.520 1.520 1.520 0 +0.02(+1.33%)
Aug 30, 2018 1.540 1.540 1.390 1.500 98,710 +0.03(+2.04%)
Aug 29, 2018 1.520 1.560 1.460 1.470 15,683 -0.04(-2.65%)
Aug 28, 2018 1.490 1.540 1.450 1.510 12,099 +0.01(+0.67%)
Aug 27, 2018 1.600 1.600 1.430 1.500 29,604 -0.05(-3.23%)
Aug 24, 2018 1.550 1.600 1.450 1.550 73,400 -0.03(-1.90%)
Aug 23, 2018 1.560 1.650 1.550 1.580 13,863 +0.02(+1.28%)
Aug 22, 2018 1.600 1.650 1.560 1.560 11,290 -0.11(-6.59%)
Aug 21, 2018 1.680 1.680 1.630 1.670 5,332 +0.00(+0.00%)
Aug 20, 2018 1.630 1.700 1.630 1.670 11,452 -0.02(-1.18%)
Aug 17, 2018 1.690 1.690 1.520 1.690 180,200 +0.06(+3.68%)
Aug 16, 2018 1.680 1.750 1.600 1.630 41,400 -0.05(-2.98%)
Aug 15, 2018 1.660 1.680 1.550 1.680 31,341 +0.02(+1.20%)
Aug 14, 2018 1.580 1.660 1.560 1.660 21,850 +0.10(+6.41%)
Aug 13, 2018 1.630 1.640 1.550 1.560 13,629 -0.08(-4.88%)
Aug 10, 2018 1.640 1.640 1.450 1.640 72,200 +0.18(+12.33%)
Aug 09, 2018 1.440 1.490 1.360 1.460 45,233 +0.01(+0.69%)
Aug 08, 2018 1.470 1.520 1.410 1.450 38,429 -0.02(-1.36%)
Aug 07, 2018 1.610 1.610 1.380 1.470 38,585 -0.15(-9.26%)
Aug 03, 2018 1.620 1.620 1.620 0 -0.01(-0.61%)
Aug 02, 2018 1.600 1.670 1.500 1.630 141,116 -0.04(-2.40%)
Aug 01, 2018 1.680 1.710 1.670 1.670 27,039 -0.04(-2.34%)
Jul 31, 2018 1.750 1.750 1.680 1.710 19,240 -0.03(-1.72%)
Jul 30, 2018 1.750 1.770 1.680 1.740 42,164 -0.01(-0.57%)
Jul 27, 2018 1.750 1.800 1.650 1.750 92,100 +0.08(+4.79%)
Jul 26, 2018 1.570 1.700 1.540 1.670 79,145 +0.08(+5.03%)
Jul 25, 2018 1.480 1.640 1.480 1.590 86,200 +0.06(+3.92%)
Jul 24, 2018 1.650 1.710 1.530 1.530 62,546 -0.18(-10.53%)
Jul 23, 2018 1.670 1.710 1.630 1.710 51,977 +0.11(+6.87%)
Jul 20, 2018 1.400 1.800 1.300 1.600 278,587 +0.18(+12.68%)
Jul 19, 2018 1.270 1.420 1.250 1.420 89,543 +0.17(+13.60%)
Jul 18, 2018 1.150 1.280 1.100 1.250 76,095 +0.09(+7.76%)
Jul 17, 2018 1.350 1.370 1.160 1.160 66,130 -0.14(-10.77%)
Jul 16, 2018 1.230 1.300 1.230 1.300 48,260 +0.08(+6.56%)
Jul 13, 2018 1.080 1.220 1.050 1.220 106,505 +0.17(+16.19%)
Jul 12, 2018 1.170 1.170 1.040 1.050 27,760 -0.10(-8.70%)
Jul 11, 2018 1.060 1.220 1.000 1.150 86,741 +0.10(+9.52%)
Jul 10, 2018 1.220 1.220 0.9200 1.050 77,975 -0.13(-11.02%)
Jul 09, 2018 1.150 1.250 1.130 1.180 274,378 +0.03(+2.61%)
Jul 06, 2018 1.580 1.580 1.060 1.150 515,625 -0.35(-23.33%)
Jul 05, 2018 1.970 1.970 1.410 1.500 366,564 -0.46(-23.47%)
Jul 04, 2018 2.030 2.040 1.780 1.960 104,800 -0.13(-6.22%)
Jul 03, 2018 2.150 2.200 1.980 2.090 206,518 -0.05(-2.34%)
Jun 29, 2018 2.140 2.140 2.140 0 -0.03(-1.38%)
Jun 28, 2018 2.060 2.180 2.000 2.170 47,078 +0.11(+5.34%)
Jun 27, 2018 2.240 2.240 1.990 2.060 152,863 -0.16(-7.21%)
Jun 26, 2018 2.240 2.320 2.190 2.220 92,300 +0.00(+0.00%)
Jun 25, 2018 2.200 2.270 2.140 2.220 532,079 +0.05(+2.30%)
Jun 22, 2018 2.100 2.200 2.070 2.170 410,478 +0.07(+3.33%)
Jun 21, 2018 2.050 2.120 2.050 2.100 551,540 +0.05(+2.44%)
Jun 20, 2018 2.040 2.050 1.990 2.050 180,653 +0.01(+0.49%)
Jun 19, 2018 1.990 2.090 1.960 2.040 333,467 +0.07(+3.55%)
Jun 18, 2018 1.950 1.970 1.920 1.970 111,450 +0.05(+2.60%)
Jun 15, 2018 1.980 1.910 1.920 174,624 +0.01(+0.52%)
Jun 14, 2018 1.860 1.910 1.850 1.910 209,281 +0.04(+2.14%)
Jun 13, 2018 1.880 1.880 1.780 1.870 195,921 -0.02(-1.06%)
Jun 12, 2018 1.890 1.920 1.860 1.890 176,860 -0.01(-0.53%)
Jun 11, 2018 1.820 1.930 1.820 1.900 224,301 +0.08(+4.40%)
Jun 08, 2018 1.800 1.830 1.720 1.820 170,180 +0.01(+0.55%)
Jun 07, 2018 1.840 1.850 1.700 1.810 273,509 +0.02(+1.12%)
Jun 06, 2018 1.650 1.800 1.620 1.790 592,829 +0.16(+9.82%)
Jun 05, 2018 1.640 1.640 1.450 1.630 387,683 +0.02(+1.24%)
Jun 04, 2018 1.460 1.630 1.450 1.610 517,826 +0.18(+12.59%)
Jun 01, 2018 1.340 1.450 1.340 1.430 268,316 +0.11(+8.33%)
May 31, 2018 1.200 1.320 1.160 1.320 199,293 +0.15(+12.82%)
May 30, 2018 1.150 1.200 1.120 1.170 174,374 +0.02(+1.74%)
May 29, 2018 1.100 1.150 0.9500 1.150 291,978 +0.13(+12.75%)
May 28, 2018 1.050 1.090 1.020 1.020 291,920 +0.03(+3.03%)
May 25, 2018 0.8600 1.030 0.8600 0.9900 462,194 +0.17(+20.73%)
May 24, 2018 0.6500 0.8600 0.6500 0.8200 250,735 +0.22(+36.67%)
May 23, 2018 0.6400 0.6400 0.6000 0.6000 24,700 -0.03(-4.76%)
May 22, 2018 0.6400 0.6400 0.6000 0.6300 113,800 +0.05(+8.62%)
May 18, 2018 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
May 17, 2018 0.6000 0.6200 0.6000 0.6100 12,400 +0.02(+3.39%)
May 16, 2018 0.5900 0.5900 0.5900 0.5900 1,860 -0.05(-7.81%)
May 15, 2018 0.6400 0.6400 0.6400 0.6400 2,870 +0.01(+1.59%)
May 14, 2018 0.6300 0.6300 0.6300 0.6300 18,000 -0.01(-1.56%)
May 11, 2018 0.6500 0.6500 0.6200 0.6400 78,700 +0.02(+3.23%)
May 10, 2018 0.6000 0.6400 0.6000 0.6200 77,600 +0.00(+0.00%)
May 09, 2018 0.6200 0.6200 0.6200 0.6200 70,000 -0.01(-1.59%)
May 08, 2018 0.6200 0.6300 0.6200 0.6300 55,500 +0.01(+1.61%)
May 07, 2018 0.6300 0.6300 0.6200 0.6200 76,500 +0.02(+3.33%)
May 04, 2018 0.6300 0.6300 0.6000 0.6000 103,172 -0.01(-1.64%)
May 03, 2018 0.6400 0.6400 0.6100 0.6100 64,295 -0.01(-1.61%)
May 02, 2018 0.6400 0.6400 0.6200 0.6200 44,737 +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.