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, 2019 0.9450 1.670 0.9450 1.400 2,062,763 -0.26(-15.66%)
Apr 26, 2019 1.660 1.660 1.660 0 -0.45(-21.33%)
Apr 25, 2019 2.420 2.500 1.870 2.110 1,985,184 -0.35(-14.23%)
Apr 24, 2019 2.375 2.700 2.370 2.460 1,180,474 -0.12(-4.65%)
Apr 23, 2019 2.080 2.600 2.080 2.580 1,180,388 +0.39(+17.81%)
Apr 22, 2019 1.810 2.200 1.730 2.190 878,321 +0.36(+19.67%)
Apr 18, 2019 1.880 2.000 1.730 1.830 1,548,000 -0.13(-6.63%)
Apr 17, 2019 2.050 2.400 1.650 1.960 2,325,945 -0.08(-3.92%)
Apr 16, 2019 1.730 2.050 1.730 2.040 986,875 +0.31(+17.67%)
Apr 15, 2019 1.670 1.831 1.560 1.734 901,137 +0.17(+11.13%)
Apr 12, 2019 1.460 1.730 1.450 1.560 1,236,400 +0.10(+6.85%)
Apr 11, 2019 1.220 1.480 1.210 1.460 792,758 +0.24(+20.04%)
Apr 10, 2019 1.160 1.220 1.130 1.216 283,617 +0.07(+5.77%)
Apr 09, 2019 1.160 1.180 1.120 1.150 268,450 -0.02(-1.95%)
Apr 08, 2019 1.200 1.200 1.100 1.173 724,447 +0.00(+0.25%)
Apr 05, 2019 1.010 1.180 1.010 1.170 568,700 +0.12(+11.43%)
Apr 04, 2019 0.9600 1.090 0.9300 1.050 1,092,569 +0.12(+13.32%)
Apr 03, 2019 0.8131 0.9800 0.8000 0.9266 811,728 +0.09(+10.20%)
Apr 02, 2019 0.7608 0.8448 0.7500 0.8408 360,082 +0.08(+10.43%)
Apr 01, 2019 0.7240 0.8380 0.7100 0.7614 818,040 +0.04(+6.25%)
Mar 29, 2019 0.7214 0.7365 0.7000 0.7166 228,500 -0.00(-0.47%)
Mar 28, 2019 0.7120 0.7200 0.6747 0.7200 128,318 +0.01(+1.10%)
Mar 27, 2019 0.6831 0.7150 0.6800 0.7122 762,876 +0.03(+4.28%)
Mar 26, 2019 0.6230 0.6830 0.6200 0.6830 353,407 +0.05(+7.22%)
Mar 25, 2019 0.6280 0.6370 0.5856 0.6370 385,356 +0.00(+0.17%)
Mar 22, 2019 0.6146 0.6400 0.5949 0.6359 561,200 +0.03(+4.57%)
Mar 21, 2019 0.6098 0.6105 0.6000 0.6081 135,084 -0.00(-0.31%)
Mar 20, 2019 0.6000 0.6134 0.5900 0.6100 91,580 +0.01(+1.04%)
Mar 19, 2019 0.5900 0.6039 0.5800 0.6037 123,435 +0.01(+2.36%)
Mar 18, 2019 0.5946 0.6000 0.5670 0.5898 58,362 +0.01(+1.69%)
Mar 15, 2019 0.5000 0.6000 0.5000 0.5800 263,900 +0.10(+20.83%)
Mar 14, 2019 0.4851 0.4909 0.4700 0.4800 90,360 -0.01(-2.24%)
Mar 13, 2019 0.4885 0.4910 0.4700 0.4910 39,307 +0.00(+0.49%)
Mar 12, 2019 0.4959 0.4960 0.4700 0.4886 39,367 +0.00(+0.29%)
Mar 11, 2019 0.4800 0.5093 0.4762 0.4872 21,860 +0.01(+1.50%)
Mar 08, 2019 0.4900 0.4900 0.4610 0.4800 22,200 +0.01(+2.11%)
Mar 07, 2019 0.4900 0.4900 0.4700 0.4701 41,511 -0.03(-5.98%)
Mar 06, 2019 0.4990 0.5000 0.4873 0.5000 1,835 +0.00(+0.00%)
Mar 05, 2019 0.5087 0.5099 0.4841 0.5000 40,560 +0.00(+0.00%)
Mar 04, 2019 0.4711 0.5134 0.4711 0.5000 16,971 +0.00(+0.00%)
Mar 01, 2019 0.4738 0.5077 0.4738 0.5000 54,300 -0.00(-0.81%)
Feb 28, 2019 0.5259 0.5273 0.4950 0.5041 43,086 -0.01(-1.16%)
Feb 27, 2019 0.5270 0.5419 0.5050 0.5100 95,775 -0.02(-3.23%)
Feb 26, 2019 0.5200 0.5364 0.5200 0.5270 11,910 -0.00(-0.06%)
Feb 25, 2019 0.5400 0.5400 0.5137 0.5273 21,812 -0.01(-1.18%)
Feb 22, 2019 0.5052 0.5336 0.5052 0.5336 25,400 +0.02(+3.51%)
Feb 21, 2019 0.5494 0.5494 0.5155 0.5155 72,570 -0.03(-5.95%)
Feb 20, 2019 0.5900 0.5900 0.5100 0.5481 53,501 -0.04(-6.39%)
Feb 19, 2019 0.5825 0.5906 0.5634 0.5855 28,871 +0.01(+1.49%)
Feb 15, 2019 0.5676 0.5769 0.5500 0.5769 71,000 +0.00(+0.42%)
Feb 14, 2019 0.5560 0.5745 0.5500 0.5745 36,733 +0.01(+2.59%)
Feb 13, 2019 0.5761 0.5772 0.5600 0.5600 8,650 -0.00(-0.88%)
Feb 12, 2019 0.5781 0.5844 0.5650 0.5650 10,808 -0.02(-2.90%)
Feb 11, 2019 0.5746 0.5819 0.5586 0.5819 18,598 +0.00(+0.24%)
Feb 08, 2019 0.6058 0.6058 0.5647 0.5805 6,800 -0.02(-3.91%)
Feb 07, 2019 0.5892 0.6049 0.5539 0.6041 161,969 -0.01(-1.31%)
Feb 06, 2019 0.5850 0.6121 0.5800 0.6121 34,503 +0.00(+0.00%)
Feb 05, 2019 0.6118 0.6121 0.5700 0.6121 89,631 +0.00(+0.31%)
Feb 04, 2019 0.5863 0.6121 0.5863 0.6102 77,218 +0.02(+3.42%)
Feb 01, 2019 0.5700 0.6065 0.5700 0.5900 80,100 -0.00(-0.03%)
Jan 31, 2019 0.5951 0.6121 0.5900 0.5902 81,490 -0.01(-1.62%)
Jan 30, 2019 0.6050 0.6050 0.5900 0.5999 48,320 -0.01(-0.84%)
Jan 29, 2019 0.5988 0.6100 0.5800 0.6050 36,504 +0.02(+2.54%)
Jan 28, 2019 0.5510 0.6135 0.5510 0.5900 152,365 +0.04(+7.27%)
Jan 25, 2019 0.5100 0.5500 0.4919 0.5500 70,600 +0.04(+7.84%)
Jan 24, 2019 0.4843 0.5198 0.4843 0.5100 17,350 -0.00(-0.04%)
Jan 23, 2019 0.5346 0.5346 0.4838 0.5102 16,600 -0.02(-4.64%)
Jan 22, 2019 0.6599 0.6599 0.5200 0.5350 73,000 -0.02(-3.15%)
Jan 18, 2019 0.5600 0.5616 0.5103 0.5524 21,100 -0.01(-1.37%)
Jan 17, 2019 0.5570 0.5700 0.5470 0.5601 16,278 -0.01(-1.49%)
Jan 16, 2019 0.5700 0.5837 0.5570 0.5686 18,375 -0.03(-4.49%)
Jan 15, 2019 0.6100 0.6100 0.5570 0.5953 30,930 -0.01(-1.72%)
Jan 14, 2019 0.6035 0.6100 0.5777 0.6057 6,833 -0.00(-0.70%)
Jan 11, 2019 0.6285 0.6287 0.5628 0.6100 14,200 -0.02(-3.17%)
Jan 10, 2019 0.5900 0.6300 0.5900 0.6300 37,777 +0.05(+8.62%)
Jan 09, 2019 0.5690 0.5800 0.5500 0.5800 8,300 +0.04(+7.41%)
Jan 08, 2019 0.5550 0.5664 0.5366 0.5400 7,737 -0.02(-2.70%)
Jan 07, 2019 0.5500 0.5550 0.4988 0.5550 28,411 +0.02(+2.80%)
Jan 04, 2019 0.4900 0.5399 0.4900 0.5399 42,300 +0.09(+19.98%)
Jan 03, 2019 0.4408 0.4823 0.4400 0.4500 33,119 -0.00(-0.77%)
Jan 02, 2019 0.3869 0.5000 0.3869 0.4535 78,809 +0.05(+11.26%)
Dec 31, 2018 0.3783 0.4300 0.3783 0.4076 14,800 -0.01(-1.78%)
Dec 28, 2018 0.4285 0.4285 0.3787 0.4150 5,000 +0.01(+1.22%)
Dec 27, 2018 0.4422 0.4422 0.3900 0.4100 19,722 -0.04(-8.89%)
Dec 26, 2018 0.4386 0.5000 0.3650 0.4500 33,702 +0.02(+3.76%)
Dec 24, 2018 0.4100 0.4386 0.3547 0.4337 47,400 +0.05(+14.10%)
Dec 21, 2018 0.4164 0.4386 0.3801 0.3801 38,300 -0.01(-2.54%)
Dec 20, 2018 0.3910 0.4243 0.3900 0.3900 186,875 -0.02(-4.99%)
Dec 19, 2018 0.4574 0.4574 0.4085 0.4105 43,240 -0.03(-7.55%)
Dec 18, 2018 0.4552 0.4868 0.4152 0.4440 46,874 +0.03(+6.09%)
Dec 17, 2018 0.4357 0.4579 0.4184 0.4185 27,499 -0.02(-4.10%)
Dec 14, 2018 0.4500 0.4500 0.4240 0.4364 36,500 +0.01(+2.95%)
Dec 13, 2018 0.4531 0.4531 0.4234 0.4239 83,874 -0.04(-9.09%)
Dec 12, 2018 0.4635 0.5192 0.4500 0.4663 39,522 -0.00(-0.79%)
Dec 11, 2018 0.4792 0.5177 0.4700 0.4700 54,310 +0.02(+4.10%)
Dec 10, 2018 0.5129 0.5129 0.4100 0.4515 73,277 -0.08(-14.71%)
Dec 07, 2018 0.5900 0.6456 0.4700 0.5294 160,100 -0.13(-19.86%)
Dec 06, 2018 0.7479 0.7479 0.5508 0.6606 87,678 -0.10(-13.08%)
Dec 04, 2018 0.7600 0.7900 0.7368 0.7600 126,700 +0.00(+0.00%)
Dec 03, 2018 0.7200 0.8200 0.7190 0.7600 85,617 +0.02(+2.70%)
Nov 30, 2018 0.6862 0.7761 0.6700 0.7400 203,800 +0.06(+9.14%)
Nov 29, 2018 0.7526 0.7655 0.6000 0.6780 168,508 +0.01(+1.19%)
Nov 28, 2018 0.5576 0.6700 0.5576 0.6700 48,135 +0.13(+24.07%)
Nov 27, 2018 0.5400 0.5742 0.4947 0.5400 41,878 -0.02(-3.57%)
Nov 26, 2018 0.5700 0.5700 0.5500 0.5600 33,713 -0.01(-1.75%)
Nov 23, 2018 0.5841 0.5841 0.5600 0.5700 22,900 -0.02(-3.39%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Nov 20, 2018 0.5488 0.5542 0.5400 0.5400 52,106 -0.01(-1.60%)
Nov 19, 2018 0.6015 0.6093 0.5310 0.5488 150,813 -0.04(-6.65%)
Nov 16, 2018 0.5800 0.5879 0.5603 0.5879 5,100 +0.01(+1.52%)
Nov 15, 2018 0.5700 0.5800 0.5700 0.5791 31,295 -0.00(-0.16%)
Nov 14, 2018 0.6131 0.6131 0.5561 0.5800 50,552 -0.03(-5.46%)
Nov 13, 2018 0.6140 0.6140 0.5786 0.6135 24,904 -0.03(-4.42%)
Nov 12, 2018 0.6300 0.6681 0.5777 0.6419 42,199 +0.04(+6.98%)
Nov 09, 2018 0.6871 0.7100 0.5900 0.6000 102,100 -0.12(-16.67%)
Nov 08, 2018 0.7500 0.7735 0.6845 0.7200 86,806 -0.03(-4.00%)
Nov 07, 2018 0.8413 0.8413 0.7316 0.7500 171,601 -0.04(-5.65%)
Nov 06, 2018 0.6800 0.8256 0.6800 0.7949 336,599 +0.10(+14.05%)
Nov 05, 2018 0.6000 0.6970 0.5900 0.6970 60,777 +0.16(+29.22%)
Nov 02, 2018 0.5300 0.5900 0.5010 0.5394 33,600 +0.03(+5.91%)
Nov 01, 2018 0.4792 0.5371 0.4792 0.5093 29,525 +0.06(+12.35%)
Oct 31, 2018 0.4679 0.4902 0.3932 0.4533 32,096 -0.02(-3.55%)
Oct 30, 2018 0.4358 0.4842 0.4000 0.4700 163,990 -0.08(-14.62%)
Oct 29, 2018 0.5829 0.5829 0.4943 0.5505 71,589 -0.03(-5.57%)
Oct 26, 2018 0.5350 0.5879 0.5006 0.5830 58,600 +0.04(+7.29%)
Oct 25, 2018 0.5467 0.5467 0.4969 0.5434 29,955 -0.02(-3.55%)
Oct 24, 2018 0.5868 0.5868 0.5200 0.5634 4,622 -0.02(-3.40%)
Oct 23, 2018 0.5515 0.5832 0.5012 0.5832 70,270 -0.01(-1.39%)
Oct 22, 2018 0.5857 0.6100 0.5539 0.5914 23,550 -0.04(-5.81%)
Oct 19, 2018 0.5754 0.6664 0.5754 0.6279 74,800 +0.06(+10.47%)
Oct 18, 2018 0.5200 0.5684 0.5100 0.5684 39,335 +0.05(+9.31%)
Oct 17, 2018 0.5250 0.5345 0.4905 0.5200 56,834 -0.04(-6.93%)
Oct 16, 2018 0.5664 0.5742 0.5100 0.5587 36,637 -0.01(-1.90%)
Oct 15, 2018 0.5810 0.6280 0.5494 0.5695 197,248 -0.00(-0.09%)
Oct 12, 2018 0.5404 0.5700 0.5243 0.5700 131,900 +0.00(+0.00%)
Oct 11, 2018 0.6950 0.6950 0.5126 0.5700 232,302 -0.15(-20.83%)
Oct 10, 2018 0.5500 0.7500 0.5100 0.7200 767,061 +0.27(+58.84%)
Oct 09, 2018 0.4517 0.4780 0.4517 0.4533 30,604 -0.01(-1.71%)
Oct 08, 2018 0.4680 0.4736 0.4456 0.4612 10,100 -0.02(-4.22%)
Oct 05, 2018 0.4840 0.4947 0.4700 0.4815 104,400 +0.01(+2.45%)
Oct 04, 2018 0.4526 0.4800 0.4386 0.4700 47,030 +0.05(+12.63%)
Oct 03, 2018 0.3929 0.4463 0.3929 0.4173 9,822 +0.01(+2.83%)
Oct 02, 2018 0.4235 0.4235 0.4058 0.4058 4,514 -0.01(-3.01%)
Oct 01, 2018 0.4003 0.4184 0.3681 0.4184 33,695 +0.03(+8.17%)
Sep 28, 2018 0.3877 0.3968 0.3520 0.3868 8,400 -0.02(-5.66%)
Sep 27, 2018 0.3534 0.4166 0.3363 0.4100 20,373 +0.06(+17.14%)
Sep 26, 2018 0.3600 0.3600 0.3480 0.3500 6,900 -0.03(-6.91%)
Sep 25, 2018 0.3760 0.3760 0.3760 84 +0.00(+0.00%)
Sep 24, 2018 0.3376 0.3966 0.3376 0.3760 29,506 -0.00(-0.27%)
Sep 21, 2018 0.3900 0.3973 0.3345 0.3770 54,300 -0.02(-5.75%)
Sep 20, 2018 0.4200 0.4300 0.3927 0.4000 24,290 -0.01(-2.44%)
Sep 19, 2018 0.4297 0.5506 0.4100 0.4100 55,349 +0.01(+1.56%)
Sep 18, 2018 0.4077 0.4266 0.4037 0.4037 18,846 +0.03(+9.43%)
Sep 17, 2018 0.3995 0.3995 0.3243 0.3689 1,522 -0.02(-6.28%)
Sep 14, 2018 0.4077 0.4077 0.3508 0.3936 6,800 -0.01(-1.60%)
Sep 13, 2018 0.3400 0.4000 0.3400 0.4000 29,100 +0.02(+6.52%)
Sep 12, 2018 0.3400 0.3794 0.3400 0.3755 3,155 +0.06(+17.53%)
Sep 11, 2018 0.3201 0.3238 0.3195 0.3195 1,136 -0.00(-0.16%)
Sep 10, 2018 0.3789 0.3789 0.3200 0.3200 5,548 -0.05(-14.53%)
Sep 07, 2018 0.3094 0.3744 0.2987 0.3744 37,400 +0.01(+2.89%)
Sep 06, 2018 0.3589 0.3639 0.3132 0.3639 26,870 +0.01(+2.10%)
Sep 05, 2018 0.3650 0.3683 0.3551 0.3564 26,930 -0.01(-3.68%)
Sep 04, 2018 0.3967 0.3968 0.3600 0.3700 10,559 -0.00(-0.08%)
Aug 31, 2018 0.3703 0.3703 0.3703 0 -0.00(-0.94%)
Aug 30, 2018 0.3838 0.3838 0.3738 0.3738 15,000 -0.01(-3.81%)
Aug 29, 2018 0.3931 0.3931 0.3886 0.3886 4,650 +0.01(+1.94%)
Aug 28, 2018 0.3615 0.3812 0.3600 0.3812 2,286 +0.02(+5.89%)
Aug 27, 2018 0.3656 0.3910 0.3600 0.3600 31,105 +0.01(+2.86%)
Aug 24, 2018 0.3434 0.3500 0.3400 0.3500 29,900 +0.04(+12.72%)
Aug 23, 2018 0.3356 0.3394 0.3105 0.3105 10,035 +0.02(+8.72%)
Aug 22, 2018 0.2856 0.2856 0.2856 0.2856 1,058 -0.02(-6.79%)
Aug 21, 2018 0.3064 0.3064 0.3064 0.3064 252 +0.02(+6.09%)
Aug 20, 2018 0.2960 0.2960 0.2888 0.2888 10,275 -0.01(-2.43%)
Aug 17, 2018 0.2600 0.2960 0.2600 0.2960 9,400 +0.01(+2.74%)
Aug 16, 2018 0.2915 0.2915 0.2850 0.2881 2,495 +0.01(+3.11%)
Aug 15, 2018 0.2794 0.2794 0.2794 0.2794 200 -0.02(-5.83%)
Aug 14, 2018 0.2927 0.2967 0.2927 0.2967 6,960 -0.00(-0.87%)
Aug 13, 2018 0.2993 0.2993 0.2993 0.2993 500 +0.02(+5.91%)
Aug 10, 2018 0.2801 0.3118 0.2801 0.2826 4,500 -0.03(-9.86%)
Aug 09, 2018 0.3135 0.3135 0.3135 60 +0.00(+0.00%)
Aug 08, 2018 0.3241 0.3241 0.3135 0.3135 11,150 +0.03(+9.73%)
Aug 07, 2018 0.2857 0.2857 0.2857 91 +0.00(+0.00%)
Aug 02, 2018 0.2857 0.2857 0.2857 0 -0.00(-0.10%)
Aug 01, 2018 0.3000 0.3000 0.2860 0.2860 2,480 -0.01(-4.19%)
Jul 31, 2018 0.3100 0.3100 0.2985 0.2985 5,131 -0.01(-3.71%)
Jul 30, 2018 0.3339 0.3339 0.3100 0.3100 12,865 +0.00(+0.00%)
Jul 27, 2018 31 +0.00(+0.00%)
Jul 26, 2018 0.3200 0.3200 0.3200 31 +0.03(+9.70%)
Jul 25, 2018 0.2874 0.2917 0.2874 0.2917 13,000 -0.05(-14.21%)
Jul 23, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Jul 20, 2018 0.2978 0.3200 0.2978 0.3200 448 +0.00(+0.00%)
Jul 18, 2018 0.3200 0.3200 0.3200 0 -0.02(-6.90%)
Jul 17, 2018 0.3300 0.3437 0.3004 0.3437 13,200 -0.01(-2.69%)
Jul 16, 2018 0.3640 0.3640 0.3532 0.3532 1,980 +0.03(+8.97%)
Jul 13, 2018 0.3162 0.3241 0.3162 0.3241 501 -0.02(-5.31%)
Jul 12, 2018 0.3423 0.3423 0.3423 0.3423 4,000 -0.02(-4.86%)
Jul 11, 2018 0.3200 0.3598 0.3100 0.3598 4,500 +0.03(+8.05%)
Jul 09, 2018 0.3330 0.3330 0.3330 0 -0.01(-2.73%)
Jul 06, 2018 0.3757 0.3757 0.3423 0.3423 400 -0.01(-3.07%)
Jul 05, 2018 0.3324 0.3645 0.3324 0.3532 30,665 +0.01(+3.88%)
Jul 03, 2018 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Jul 02, 2018 0.3904 0.3904 0.3476 0.3900 3,831 +0.01(+1.93%)
Jun 29, 2018 0.3777 0.3906 0.3750 0.3826 26,955 +0.03(+7.17%)
Jun 28, 2018 0.3791 0.3791 0.3570 0.3570 2,100 -0.02(-4.80%)
Jun 27, 2018 0.3382 0.3750 0.3382 0.3750 8,215 +0.01(+2.74%)
Jun 26, 2018 0.3800 0.3842 0.3650 0.3650 41,600 -0.01(-2.59%)
Jun 25, 2018 0.3850 0.4008 0.3280 0.3747 54,038 -0.01(-2.68%)
Jun 22, 2018 0.3780 0.3850 0.3500 0.3850 9,005 +0.03(+6.94%)
Jun 21, 2018 0.3367 0.3600 0.3300 0.3600 11,890 +0.03(+9.09%)
Jun 20, 2018 0.3235 0.3300 0.3207 0.3300 65,250 -0.01(-3.40%)
Jun 19, 2018 0.3333 0.3416 0.3000 0.3416 21,110 +0.01(+4.15%)
Jun 18, 2018 0.3200 0.3313 0.2981 0.3280 8,516 -0.02(-4.60%)
Jun 15, 2018 0.3462 0.3200 0.3438 27,275 -0.00(-0.69%)
Jun 14, 2018 0.3300 0.3462 0.3200 0.3462 13,550 +0.02(+5.29%)
Jun 13, 2018 0.3114 0.3561 0.3114 0.3288 23,733 +0.01(+2.75%)
Jun 12, 2018 0.3100 0.3440 0.3100 0.3200 32,863 -0.02(-6.19%)
Jun 11, 2018 0.3325 0.3445 0.3090 0.3411 42,732 +0.00(+0.32%)
Jun 08, 2018 0.3607 0.3607 0.3193 0.3400 9,206 -0.01(-3.26%)
Jun 07, 2018 0.3728 0.3729 0.3213 0.3514 33,244 -0.01(-2.38%)
Jun 06, 2018 0.3518 0.3624 0.3309 0.3600 89,462 +0.01(+4.23%)
Jun 05, 2018 0.3318 0.3454 0.3312 0.3454 20,335 +0.03(+10.81%)
Jun 04, 2018 0.2953 0.3118 0.2760 0.3117 35,735 -0.01(-3.32%)
Jun 01, 2018 0.3178 0.3300 0.2900 0.3224 104,179 -0.01(-2.13%)
May 31, 2018 0.3351 0.3534 0.3294 0.3294 1,340 -0.01(-3.25%)
May 30, 2018 0.3531 0.3531 0.2900 0.3405 37,097 -0.04(-11.32%)
May 29, 2018 0.3553 0.3840 0.3553 0.3840 1,550 +0.02(+6.66%)
May 25, 2018 0.3600 0.3600 0.3600 0 +0.02(+5.91%)
May 24, 2018 0.3233 0.3467 0.3233 0.3399 8,010 -0.01(-3.53%)
May 23, 2018 0.3793 0.3793 0.3523 0.3523 6,098 -0.03(-6.89%)
May 22, 2018 0.3903 0.3956 0.3722 0.3784 45,070 -0.09(-19.49%)
May 21, 2018 0.4625 0.4700 0.3986 0.4700 16,901 +0.11(+28.91%)
May 18, 2018 0.3818 0.3863 0.3646 0.3646 8,110 +0.00(+0.00%)
May 17, 2018 0.3860 0.3860 0.3646 0.3646 15,175 -0.02(-5.45%)
May 16, 2018 0.3837 0.3856 0.3837 0.3856 3,944 +0.03(+9.79%)
May 15, 2018 0.3724 0.3796 0.2500 0.3512 29,510 -0.04(-10.70%)
May 14, 2018 0.3780 0.3950 0.3780 0.3933 19,800 +0.02(+4.87%)
May 11, 2018 0.3880 0.3895 0.3548 0.3750 6,732 -0.01(-2.77%)
May 10, 2018 0.3861 0.3972 0.3857 0.3857 4,780 +0.01(+2.38%)
May 09, 2018 0.3519 0.3767 0.3519 0.3767 17,150 +0.02(+4.27%)
May 08, 2018 0.3957 0.3957 0.3524 0.3613 17,700 -0.01(-2.17%)
May 07, 2018 0.3818 0.3986 0.3693 0.3693 26,696 -0.03(-7.53%)
May 04, 2018 0.3897 0.3994 0.3621 0.3994 19,552 -0.01(-1.50%)
May 03, 2018 0.4055 0.4055 0.4055 0.4055 110 +0.02(+4.32%)
May 02, 2018 0.3818 0.3887 0.3818 0.3887 2,000 +0.02(+6.82%)
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.