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

Chemistree Technology Inc (OP: CHMJF )

0.0008 +0.0002 (+33.33%)
Streaming Delayed Price Updated: 12:19 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, 2020 0.0300 0.0350 0.0250 0.0300 226,590 -0.01(-14.29%)
Apr 29, 2020 0.0333 0.0350 0.0278 0.0350 111,895 +0.00(+5.11%)
Apr 28, 2020 0.0349 0.0349 0.0310 0.0333 48,701 +0.00(+10.63%)
Apr 27, 2020 0.0300 0.0333 0.0300 0.0301 17,412 -0.00(-9.61%)
Apr 24, 2020 0.0201 0.0333 0.0201 0.0333 7,300 +0.00(+0.00%)
Apr 23, 2020 0.0337 0.0337 0.0290 0.0333 10,120 +0.00(+0.00%)
Apr 22, 2020 0.0187 0.0333 0.0187 0.0333 1,080 +0.00(+14.04%)
Apr 21, 2020 0.0250 0.0292 0.0250 0.0292 2,979 +0.00(+0.00%)
Apr 20, 2020 0.0250 0.0292 0.0250 0.0292 3,100 -0.00(-12.05%)
Apr 17, 2020 0.0335 0.0335 0.0250 0.0332 34,200 -0.00(-1.48%)
Apr 16, 2020 0.0338 0.0338 0.0264 0.0337 21,530 +0.00(+9.77%)
Apr 15, 2020 0.0178 0.0337 0.0178 0.0307 18,509 +0.00(+7.72%)
Apr 14, 2020 0.0272 0.0339 0.0233 0.0285 16,500 -0.00(-5.00%)
Apr 13, 2020 0.0610 0.0610 0.0231 0.0300 6,704 +0.00(+0.00%)
Apr 09, 2020 0.0183 0.0347 0.0183 0.0300 5,000 -0.00(-11.76%)
Apr 08, 2020 0.0340 0.0345 0.0230 0.0340 14,300 -0.00(-0.29%)
Apr 07, 2020 0.0346 0.0346 0.0341 0.0341 700 +0.00(+0.59%)
Apr 06, 2020 0.0145 0.0339 0.0145 0.0339 3,093 +0.00(+11.88%)
Apr 03, 2020 0.0450 0.0450 0.0233 0.0303 15,100 +0.01(+23.67%)
Apr 02, 2020 0.0265 0.0266 0.0245 0.0245 5,450 -0.00(-7.89%)
Apr 01, 2020 0.0301 0.0301 0.0266 0.0266 11,704 +0.00(+20.36%)
Mar 30, 2020 0.0221 0.0221 0.0221 0 -0.00(-3.91%)
Mar 27, 2020 0.0268 0.0268 0.0230 0.0230 34,600 +0.00(+0.44%)
Mar 26, 2020 0.0338 0.0338 0.0229 0.0229 2,040 -0.01(-32.84%)
Mar 25, 2020 0.0400 0.0400 0.0341 0.0341 7,063 -0.00(-3.94%)
Mar 24, 2020 0.0247 0.0355 0.0210 0.0355 116,955 +0.01(+69.05%)
Mar 23, 2020 0.0210 0.0370 0.0210 0.0210 15,836 +0.00(+5.00%)
Mar 20, 2020 0.0270 0.0304 0.0200 0.0200 19,300 -0.01(-37.69%)
Mar 19, 2020 0.0200 0.0321 0.0200 0.0321 26,041 +0.01(+22.99%)
Mar 18, 2020 0.0198 0.0331 0.0198 0.0261 81,320 -0.01(-27.90%)
Mar 17, 2020 0.0250 0.0381 0.0250 0.0362 20,692 +0.01(+44.80%)
Mar 16, 2020 0.0278 0.0384 0.0250 0.0250 25,921 -0.00(-8.09%)
Mar 13, 2020 0.0300 0.0385 0.0272 0.0272 55,200 -0.00(-7.80%)
Mar 12, 2020 0.0273 0.0385 0.0201 0.0295 26,339 -0.01(-21.12%)
Mar 11, 2020 0.0374 0.0374 0.0374 0.0374 6,779 +0.01(+26.78%)
Mar 10, 2020 0.0561 0.0561 0.0295 0.0295 28,102 -0.00(-0.67%)
Mar 09, 2020 0.0396 0.0546 0.0234 0.0297 94,443 +0.00(+2.77%)
Mar 06, 2020 0.0480 0.0500 0.0289 0.0289 13,200 -0.02(-41.85%)
Mar 05, 2020 0.0559 0.0559 0.0428 0.0497 5,363 +0.00(+0.40%)
Mar 04, 2020 0.0440 0.0500 0.0309 0.0495 80,008 +0.01(+12.50%)
Mar 03, 2020 0.0576 0.0576 0.0440 0.0440 6,725 +0.00(+0.00%)
Mar 02, 2020 0.0350 0.0565 0.0350 0.0440 89,308 +0.01(+38.80%)
Feb 28, 2020 0.0770 0.0770 0.0317 0.0317 42,800 -0.02(-36.60%)
Feb 27, 2020 0.0366 0.0501 0.0353 0.0500 9,818 +0.00(+3.31%)
Feb 26, 2020 0.0584 0.0642 0.0479 0.0484 90,697 -0.00(-4.72%)
Feb 25, 2020 0.0539 0.0690 0.0500 0.0508 32,445 -0.01(-15.33%)
Feb 24, 2020 0.0750 0.0750 0.0599 0.0600 14,609 -0.01(-18.70%)
Feb 21, 2020 0.0780 0.0780 0.0711 0.0738 6,300 -0.01(-7.75%)
Feb 20, 2020 0.0800 0.0800 0.0721 0.0800 5,788 +0.00(+4.03%)
Feb 19, 2020 0.0737 0.0790 0.0665 0.0769 27,473 -0.00(-4.47%)
Feb 18, 2020 0.0570 0.0805 0.0570 0.0805 20,122 +0.00(+0.63%)
Feb 14, 2020 0.0774 0.0800 0.0774 0.0800 600 +0.01(+14.78%)
Feb 13, 2020 0.0775 0.0800 0.0546 0.0697 85,739 -0.01(-7.07%)
Feb 12, 2020 0.0799 0.0799 0.0710 0.0750 29,011 +0.00(+5.78%)
Feb 11, 2020 0.0906 0.0906 0.0709 0.0709 9,250 -0.04(-34.17%)
Feb 10, 2020 0.1100 0.1100 0.0888 0.1077 7,124 +0.01(+7.59%)
Feb 07, 2020 0.0580 0.1001 0.0580 0.1001 42,000 +0.02(+26.23%)
Feb 06, 2020 0.0792 0.0793 0.0704 0.0793 13,135 +0.00(+2.45%)
Feb 05, 2020 0.0810 0.0826 0.0730 0.0774 15,563 -0.02(-16.50%)
Feb 04, 2020 0.0965 0.0965 0.0927 0.0927 3,325 -0.00(-1.59%)
Feb 03, 2020 0.0845 0.0966 0.0845 0.0942 2,335 +0.00(+5.25%)
Jan 31, 2020 0.0849 0.0895 0.0849 0.0895 1,100 -0.00(-4.18%)
Jan 30, 2020 0.0872 0.1006 0.0872 0.0934 3,410 +0.01(+12.94%)
Jan 29, 2020 0.0831 0.0831 0.0827 0.0827 600 -0.01(-7.18%)
Jan 28, 2020 0.0891 0.0891 0.0891 0.0891 2,800 -0.00(-1.00%)
Jan 27, 2020 0.0814 0.0912 0.0814 0.0900 1,949 +0.01(+10.16%)
Jan 24, 2020 0.0812 0.0895 0.0798 0.0817 2,300 +0.00(+2.12%)
Jan 23, 2020 0.0800 0.0800 0.0800 75 +0.00(+0.00%)
Jan 22, 2020 0.0881 0.0881 0.0800 0.0800 2,200 -0.01(-11.11%)
Jan 21, 2020 0.0750 0.0978 0.0750 0.0900 5,302 -0.00(-2.07%)
Jan 17, 2020 0.1170 0.1170 0.0919 0.0919 4,600 +0.01(+13.74%)
Jan 16, 2020 0.0818 0.0925 0.0789 0.0808 10,656 -0.00(-0.25%)
Jan 15, 2020 0.0943 0.0982 0.0758 0.0810 34,040 -0.00(-4.71%)
Jan 14, 2020 0.1111 0.1111 0.0810 0.0850 26,554 +0.00(+0.00%)
Jan 13, 2020 0.0789 0.0925 0.0789 0.0850 6,412 -0.00(-5.56%)
Jan 10, 2020 0.1000 0.1022 0.0900 0.0900 12,600 -0.00(-4.66%)
Jan 09, 2020 0.0790 0.0944 0.0790 0.0944 11,717 +0.02(+19.49%)
Jan 08, 2020 0.1000 0.1000 0.0790 0.0790 22,010 -0.02(-16.67%)
Jan 07, 2020 0.0795 0.0948 0.0794 0.0948 2,927 +0.02(+19.40%)
Jan 06, 2020 0.1064 0.1064 0.0794 0.0794 3,512 -0.01(-6.59%)
Jan 03, 2020 0.1086 0.1086 0.0793 0.0850 11,600 -0.02(-18.27%)
Jan 02, 2020 0.1058 0.1058 0.1040 0.1040 4,102 +0.01(+13.04%)
Dec 31, 2019 0.0950 0.0950 0.0787 0.0920 37,900 +0.01(+15.14%)
Dec 30, 2019 0.1150 0.1150 0.0752 0.0799 72,318 -0.00(-5.44%)
Dec 27, 2019 0.0670 0.0936 0.0670 0.0845 15,700 -0.01(-6.11%)
Dec 26, 2019 0.0679 0.1199 0.0550 0.0900 10,652 +0.01(+10.16%)
Dec 24, 2019 0.0817 0.0817 0.0817 2 +0.00(+0.00%)
Dec 23, 2019 0.0723 0.0962 0.0723 0.0817 57,604 -0.01(-6.63%)
Dec 20, 2019 0.0778 0.0886 0.0778 0.0875 22,300 -0.00(-2.78%)
Dec 19, 2019 0.0897 0.1044 0.0826 0.0900 21,022 +0.00(+0.33%)
Dec 18, 2019 0.0879 0.1019 0.0876 0.0897 30,350 -0.01(-10.30%)
Dec 17, 2019 0.0951 0.1000 0.0951 0.1000 20,426 -0.01(-7.24%)
Dec 16, 2019 0.1000 0.1200 0.0830 0.1078 33,755 +0.00(+3.45%)
Dec 13, 2019 0.1200 0.1200 0.0927 0.1042 3,400 -0.02(-15.49%)
Dec 12, 2019 0.0720 0.1233 0.0720 0.1233 8,312 +0.02(+15.77%)
Dec 11, 2019 0.1100 0.1300 0.0955 0.1065 156,350 -0.01(-9.90%)
Dec 10, 2019 0.1076 0.1380 0.0991 0.1182 10,910 +0.02(+17.26%)
Dec 09, 2019 0.0995 0.1008 0.0993 0.1008 2,344 -0.01(-8.36%)
Dec 06, 2019 0.1105 0.1105 0.1100 0.1100 2,000 +0.01(+7.11%)
Dec 05, 2019 0.1196 0.1216 0.1000 0.1027 14,665 -0.01(-5.43%)
Dec 04, 2019 0.1186 0.1230 0.1086 0.1086 20,032 +0.00(+3.43%)
Dec 03, 2019 0.1050 0.1050 0.1050 0.1050 200 +0.02(+17.98%)
Dec 02, 2019 0.0890 0.0890 0.0890 0.0890 1,132 -0.01(-6.32%)
Nov 29, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+7.47%)
Nov 27, 2019 0.0847 0.0884 0.0847 0.0884 5,900 +0.00(+4.49%)
Nov 26, 2019 0.0898 0.0922 0.0846 0.0846 1,401 -0.01(-9.90%)
Nov 25, 2019 0.0900 0.0949 0.0854 0.0939 37,263 +0.00(+1.95%)
Nov 22, 2019 0.0758 0.0921 0.0758 0.0921 14,000 +0.01(+6.11%)
Nov 21, 2019 0.1033 0.1033 0.0868 0.0868 13,430 +0.00(+2.72%)
Nov 20, 2019 0.0800 0.0989 0.0800 0.0845 5,100 +0.00(+5.63%)
Nov 19, 2019 0.0834 0.0968 0.0780 0.0800 18,991 -0.02(-20.40%)
Nov 18, 2019 0.0888 0.1005 0.0888 0.1005 747 +0.00(+1.01%)
Nov 15, 2019 0.0905 0.1108 0.0905 0.0995 7,900 +0.00(+4.74%)
Nov 14, 2019 0.0904 0.1096 0.0850 0.0950 18,751 +0.00(+3.15%)
Nov 13, 2019 0.0710 0.1083 0.0710 0.0921 44,860 -0.01(-5.64%)
Nov 12, 2019 0.0855 0.1108 0.0855 0.0976 22,899 +0.00(+0.21%)
Nov 11, 2019 0.1250 0.1250 0.0974 0.0974 16,709 -0.01(-12.96%)
Nov 08, 2019 0.1009 0.1119 0.1009 0.1119 9,700 -0.00(-3.37%)
Nov 07, 2019 0.1005 0.1210 0.1000 0.1158 51,239 -0.00(-2.69%)
Nov 06, 2019 0.0890 0.1190 0.0890 0.1190 2,249 -0.01(-4.19%)
Nov 05, 2019 0.1242 0.1242 0.1242 50 +0.00(+0.00%)
Nov 04, 2019 0.1242 0.1243 0.1071 0.1242 36,414 +0.01(+7.07%)
Nov 01, 2019 0.1273 0.1273 0.1114 0.1160 9,000 -0.01(-8.88%)
Oct 31, 2019 0.1363 0.1451 0.1233 0.1273 6,658 -0.02(-10.67%)
Oct 30, 2019 0.1226 0.1425 0.1121 0.1425 5,900 -0.00(-3.13%)
Oct 29, 2019 0.1243 0.1540 0.1227 0.1471 14,565 +0.03(+24.03%)
Oct 28, 2019 0.1300 0.1600 0.1186 0.1186 32,363 -0.01(-7.85%)
Oct 25, 2019 0.1287 0.1287 0.1287 0.1287 500 +0.00(+0.00%)
Oct 24, 2019 0.1566 0.1566 0.1185 0.1287 1,848 -0.02(-10.62%)
Oct 23, 2019 0.1240 0.1541 0.1240 0.1440 12,200 +0.01(+4.65%)
Oct 22, 2019 0.1317 0.1409 0.1201 0.1376 4,053 +0.00(+2.76%)
Oct 21, 2019 0.1308 0.1376 0.1300 0.1339 17,220 +0.01(+8.07%)
Oct 18, 2019 0.1253 0.1253 0.1210 0.1239 7,500 +0.00(+3.25%)
Oct 17, 2019 0.1300 0.1300 0.1161 0.1200 3,727 -0.01(-8.05%)
Oct 16, 2019 0.1175 0.1305 0.1150 0.1305 24,085 +0.02(+20.50%)
Oct 15, 2019 0.1123 0.1155 0.1083 0.1083 27,331 +0.01(+8.30%)
Oct 14, 2019 0.0951 0.1000 0.0951 0.1000 1,422 -0.03(-24.64%)
Oct 11, 2019 0.0900 0.1421 0.0900 0.1327 15,500 +0.01(+10.49%)
Oct 10, 2019 0.1480 0.1480 0.1201 0.1201 4,004 -0.03(-17.57%)
Oct 09, 2019 0.1600 0.1600 0.1269 0.1457 10,637 -0.00(-2.48%)
Oct 08, 2019 0.1517 0.1572 0.1233 0.1494 26,172 +0.00(+0.47%)
Oct 07, 2019 0.1276 0.1487 0.1276 0.1487 1,901 +0.02(+16.63%)
Oct 04, 2019 0.1485 0.1500 0.1242 0.1275 12,900 -0.02(-15.00%)
Oct 03, 2019 0.0975 0.1500 0.0950 0.1500 7,231 +0.00(+0.00%)
Oct 02, 2019 0.1315 0.1529 0.1200 0.1500 14,855 -0.00(-1.64%)
Oct 01, 2019 0.1600 0.1641 0.1400 0.1525 31,904 -0.01(-4.81%)
Sep 30, 2019 0.1090 0.1602 0.1090 0.1602 37,520 +0.02(+16.34%)
Sep 27, 2019 0.1480 0.1480 0.1276 0.1377 74,700 -0.02(-13.94%)
Sep 26, 2019 0.1320 0.1600 0.1300 0.1600 4,720 +0.03(+23.08%)
Sep 25, 2019 0.1582 0.1600 0.1239 0.1300 109,155 -0.02(-13.39%)
Sep 24, 2019 0.0970 0.1501 0.0970 0.1501 18,558 +0.01(+4.38%)
Sep 23, 2019 0.1010 0.1438 0.1010 0.1438 7,759 +0.02(+13.32%)
Sep 20, 2019 0.1150 0.1500 0.1150 0.1269 48,500 -0.02(-15.06%)
Sep 19, 2019 0.1453 0.1494 0.1450 0.1494 5,137 +0.01(+5.66%)
Sep 18, 2019 0.1673 0.1673 0.1414 0.1414 13,545 -0.01(-5.10%)
Sep 17, 2019 0.1472 0.1534 0.1458 0.1490 9,504 -0.00(-2.93%)
Sep 16, 2019 0.1500 0.1650 0.1333 0.1535 18,652 -0.00(-2.29%)
Sep 13, 2019 0.1460 0.1600 0.1400 0.1571 59,700 +0.01(+10.25%)
Sep 12, 2019 0.1880 0.1880 0.1425 0.1425 19,052 -0.02(-9.92%)
Sep 11, 2019 0.1577 0.1849 0.1501 0.1582 34,347 +0.00(+0.13%)
Sep 10, 2019 0.1560 0.1620 0.1420 0.1580 14,359 -0.01(-5.39%)
Sep 09, 2019 0.1850 0.1850 0.1670 0.1670 10,842 +0.00(+1.21%)
Sep 06, 2019 0.1379 0.1954 0.1310 0.1650 33,700 -0.01(-3.96%)
Sep 05, 2019 0.1750 0.1800 0.1500 0.1718 29,518 +0.00(+1.06%)
Sep 04, 2019 0.1400 0.1715 0.1400 0.1700 8,000 +0.02(+16.12%)
Sep 03, 2019 0.1750 0.1750 0.1464 0.1464 18,300 -0.03(-15.13%)
Aug 30, 2019 0.1365 0.1798 0.1365 0.1725 11,500 +0.02(+16.24%)
Aug 29, 2019 0.1400 0.1700 0.1379 0.1484 11,446 -0.02(-11.14%)
Aug 28, 2019 0.1516 0.1717 0.1516 0.1670 2,058 +0.01(+4.51%)
Aug 27, 2019 0.1762 0.1762 0.1548 0.1598 3,593 -0.02(-8.89%)
Aug 26, 2019 0.1331 0.1826 0.1331 0.1754 60,809 +0.02(+12.22%)
Aug 23, 2019 0.1700 0.1725 0.1500 0.1563 24,200 -0.01(-4.40%)
Aug 22, 2019 0.1530 0.1781 0.1366 0.1635 12,101 +0.00(+0.25%)
Aug 21, 2019 0.1431 0.1861 0.1331 0.1631 9,185 +0.01(+7.30%)
Aug 20, 2019 0.1800 0.1837 0.1520 0.1520 15,836 -0.01(-6.98%)
Aug 19, 2019 0.1700 0.1814 0.1634 0.1634 26,483 -0.02(-9.97%)
Aug 16, 2019 0.1898 0.1898 0.1721 0.1815 11,000 +0.01(+4.01%)
Aug 15, 2019 0.1763 0.1960 0.1735 0.1745 33,555 -0.00(-2.24%)
Aug 14, 2019 0.1669 0.1980 0.1669 0.1785 10,665 -0.01(-4.24%)
Aug 13, 2019 0.1735 0.2152 0.1735 0.1864 23,455 -0.02(-10.77%)
Aug 12, 2019 0.1940 0.2089 0.1863 0.2089 11,091 +0.02(+11.29%)
Aug 09, 2019 0.2000 0.2082 0.1877 0.1877 15,800 -0.01(-7.13%)
Aug 08, 2019 0.1738 0.2021 0.1738 0.2021 31,253 +0.00(+1.05%)
Aug 07, 2019 0.2000 0.2056 0.1858 0.2000 37,225 +0.01(+5.26%)
Aug 06, 2019 0.2012 0.2061 0.1900 0.1900 31,522 +0.00(+0.00%)
Aug 05, 2019 0.2025 0.2200 0.1900 0.1900 12,256 +0.00(+0.00%)
Aug 02, 2019 0.2126 0.2164 0.1900 0.1900 52,400 -0.03(-11.96%)
Aug 01, 2019 0.1900 0.2200 0.1900 0.2158 26,652 +0.02(+7.90%)
Jul 31, 2019 0.2169 0.2169 0.1900 0.2000 35,933 -0.02(-7.79%)
Jul 30, 2019 0.2432 0.2432 0.2024 0.2169 38,033 -0.02(-8.71%)
Jul 29, 2019 0.1900 0.2376 0.1900 0.2376 11,000 +0.03(+15.17%)
Jul 26, 2019 0.2297 0.2297 0.2000 0.2063 12,100 -0.02(-10.27%)
Jul 25, 2019 0.2000 0.2411 0.1999 0.2299 23,390 +0.01(+2.73%)
Jul 24, 2019 0.2450 0.2460 0.2183 0.2238 62,497 -0.02(-6.71%)
Jul 23, 2019 0.2050 0.2400 0.2050 0.2399 25,559 +0.02(+6.72%)
Jul 22, 2019 0.2146 0.2300 0.1964 0.2248 41,778 -0.00(-0.93%)
Jul 19, 2019 0.2000 0.2269 0.1924 0.2269 27,200 +0.03(+12.89%)
Jul 18, 2019 0.2189 0.2270 0.2010 0.2010 10,673 -0.02(-10.15%)
Jul 17, 2019 0.2353 0.2353 0.2024 0.2237 26,693 -0.00(-0.93%)
Jul 16, 2019 0.2220 0.2341 0.2124 0.2258 14,527 +0.00(+0.71%)
Jul 15, 2019 0.1900 0.2246 0.1900 0.2242 85,180 +0.02(+10.28%)
Jul 12, 2019 0.2274 0.2400 0.2002 0.2033 35,800 -0.02(-10.64%)
Jul 11, 2019 0.2037 0.2300 0.2037 0.2275 27,816 -0.00(-1.09%)
Jul 10, 2019 0.2419 0.2500 0.2274 0.2300 17,131 -0.01(-5.35%)
Jul 09, 2019 0.2935 0.2935 0.2413 0.2430 29,849 -0.04(-13.21%)
Jul 08, 2019 0.2900 0.2960 0.2699 0.2800 11,530 +0.00(+0.00%)
Jul 05, 2019 0.2800 0.2810 0.2609 0.2800 13,100 +0.00(+0.36%)
Jul 03, 2019 0.2750 0.2800 0.2560 0.2790 13,900 +0.01(+4.97%)
Jul 02, 2019 0.2780 0.2980 0.2579 0.2658 40,884 +0.03(+10.70%)
Jul 01, 2019 0.2630 0.2630 0.2400 0.2401 32,463 -0.02(-8.43%)
Jun 28, 2019 0.2558 0.2733 0.2247 0.2622 20,500 -0.00(-1.83%)
Jun 27, 2019 0.2700 0.2772 0.2441 0.2671 68,739 +0.01(+4.75%)
Jun 26, 2019 0.2150 0.2612 0.2150 0.2550 50,309 +0.02(+8.51%)
Jun 25, 2019 0.2632 0.2632 0.2316 0.2350 47,281 -0.00(-0.51%)
Jun 24, 2019 0.2361 0.2600 0.2361 0.2362 32,228 -0.02(-8.02%)
Jun 21, 2019 0.2450 0.2867 0.2329 0.2568 86,300 -0.02(-8.06%)
Jun 20, 2019 0.3280 0.3280 0.2704 0.2793 47,199 +0.00(+0.43%)
Jun 19, 2019 0.2896 0.3110 0.2781 0.2781 16,962 -0.02(-6.99%)
Jun 18, 2019 0.2366 0.3040 0.2246 0.2990 173,802 +0.07(+28.11%)
Jun 17, 2019 0.2550 0.2683 0.2065 0.2334 190,786 -0.04(-13.81%)
Jun 14, 2019 0.2855 0.3288 0.2679 0.2708 49,800 -0.03(-11.21%)
Jun 13, 2019 0.3201 0.3201 0.2940 0.3050 119,099 -0.01(-1.61%)
Jun 12, 2019 0.2734 0.3349 0.2734 0.3100 86,837 -0.02(-5.78%)
Jun 11, 2019 0.3950 0.3950 0.3290 0.3290 48,026 -0.03(-8.79%)
Jun 10, 2019 0.3990 0.3990 0.3292 0.3607 137,612 -0.01(-2.62%)
Jun 07, 2019 0.3980 0.3980 0.3248 0.3704 72,000 +0.01(+3.90%)
Jun 06, 2019 0.3190 0.3946 0.3190 0.3565 59,126 +0.02(+4.85%)
Jun 05, 2019 0.3300 0.3538 0.3130 0.3400 93,443 -0.00(-1.42%)
Jun 04, 2019 0.3350 0.3760 0.3302 0.3449 162,980 -0.00(-0.72%)
Jun 03, 2019 0.3765 0.3948 0.3400 0.3474 141,009 -0.03(-9.11%)
May 31, 2019 0.3700 0.4174 0.3700 0.3822 45,600 -0.03(-6.78%)
May 30, 2019 0.4320 0.4350 0.3958 0.4100 87,421 -0.02(-4.72%)
May 29, 2019 0.4645 0.4790 0.4117 0.4303 105,927 -0.00(-0.81%)
May 28, 2019 0.3900 0.4500 0.3900 0.4338 476,599 +0.03(+8.45%)
May 24, 2019 0.3900 0.4244 0.3751 0.4000 32,000 +0.01(+2.56%)
May 23, 2019 0.3705 0.4175 0.3705 0.3900 41,175 -0.00(-0.69%)
May 22, 2019 0.3950 0.4030 0.3750 0.3927 36,310 +0.01(+2.00%)
May 21, 2019 0.4440 0.4440 0.3750 0.3850 73,370 -0.03(-8.31%)
May 20, 2019 0.3880 0.4300 0.3800 0.4199 21,301 +0.00(+0.36%)
May 17, 2019 0.4275 0.4350 0.3875 0.4184 78,000 -0.01(-1.83%)
May 16, 2019 0.4025 0.4294 0.3840 0.4262 80,957 +0.02(+5.52%)
May 15, 2019 0.4471 0.4471 0.4000 0.4039 113,406 -0.02(-5.41%)
May 14, 2019 0.4690 0.5025 0.4270 0.4270 182,984 -0.03(-7.36%)
May 13, 2019 0.5050 0.5050 0.4474 0.4609 224,576 -0.01(-2.35%)
May 10, 2019 0.5060 0.5060 0.4668 0.4720 98,500 -0.01(-1.26%)
May 09, 2019 0.5100 0.5100 0.4600 0.4780 152,394 +0.01(+1.42%)
May 08, 2019 0.4800 0.5000 0.4410 0.4713 176,466 -0.01(-1.32%)
May 07, 2019 0.4900 0.4900 0.4683 0.4776 201,063 -0.00(-0.50%)
May 06, 2019 0.5020 0.5020 0.4665 0.4800 249,839 +0.00(+0.21%)
May 03, 2019 0.5000 0.5000 0.4567 0.4790 153,700 -0.00(-0.31%)
May 02, 2019 0.5225 0.5225 0.4750 0.4805 126,504 -0.01(-2.61%)
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.