Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lake Resources NL [Australia]
(OP:
LLKKF
)
0.0434
-0.0044 (-9.21%)
Streaming Delayed Price
Updated: 3:24 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.0749
0.0749
0.0540
0.0680
84,754
+0.00(+5.43%)
Jan 30, 2024
0.0540
0.0700
0.0540
0.0645
127,380
+0.00(+3.04%)
Jan 29, 2024
0.0600
0.0653
0.0550
0.0626
1,619,148
-0.00(-2.03%)
Jan 26, 2024
0.0550
0.0693
0.0459
0.0639
227,233
+0.00(+4.07%)
Jan 25, 2024
0.0600
0.0680
0.0572
0.0614
123,367
-0.00(-5.10%)
Jan 24, 2024
0.0682
0.0682
0.0610
0.0647
473,294
-0.00(-5.13%)
Jan 23, 2024
0.0700
0.0700
0.0515
0.0682
224,914
-0.00(-0.73%)
Jan 22, 2024
0.0706
0.0722
0.0550
0.0687
616,388
+0.00(+1.03%)
Jan 19, 2024
0.0700
0.0700
0.0627
0.0680
765,493
-0.00(-2.72%)
Jan 18, 2024
0.0785
0.0785
0.0657
0.0699
159,715
-0.00(-4.90%)
Jan 17, 2024
0.0731
0.0800
0.0731
0.0735
170,621
+0.00(+0.55%)
Jan 16, 2024
0.0730
0.0800
0.0730
0.0731
257,045
-0.00(-4.44%)
Jan 12, 2024
0.0800
0.0875
0.0740
0.0765
1,541,190
-0.01(-6.48%)
Jan 11, 2024
0.0845
0.0875
0.0790
0.0818
193,497
-0.01(-9.11%)
Jan 10, 2024
0.0810
0.0900
0.0775
0.0900
35,681
+0.00(+5.88%)
Jan 09, 2024
0.0753
0.0887
0.0680
0.0850
393,491
-0.00(-4.17%)
Jan 08, 2024
0.0888
0.0918
0.0800
0.0887
156,611
-0.00(-0.11%)
Jan 05, 2024
0.0752
0.0918
0.0752
0.0888
600,782
+0.01(+6.99%)
Jan 04, 2024
0.0775
0.0950
0.0775
0.0830
136,273
-0.00(-2.35%)
Jan 03, 2024
0.0918
0.0950
0.0850
0.0850
174,463
-0.01(-6.18%)
Jan 02, 2024
0.0750
0.0912
0.0750
0.0906
114,585
+0.01(+6.71%)
Dec 29, 2023
0.0830
0.0912
0.0800
0.0849
1,350,847
-0.01(-5.67%)
Dec 28, 2023
0.0850
0.1112
0.0841
0.0900
505,257
+0.00(+0.11%)
Dec 27, 2023
0.1112
0.1112
0.0750
0.0899
619,833
-0.01(-10.10%)
Dec 26, 2023
0.0734
0.1039
0.0734
0.1000
893,870
+0.03(+33.33%)
Dec 22, 2023
0.0850
0.1000
0.0750
0.0750
240,436
-0.01(-11.76%)
Dec 21, 2023
0.0750
0.1000
0.0750
0.0850
1,253,760
-0.00(-5.56%)
Dec 20, 2023
0.0935
0.0999
0.0849
0.0900
1,414,847
-0.00(-4.05%)
Dec 19, 2023
0.0897
0.0999
0.0850
0.0938
1,778,196
+0.00(+4.92%)
Dec 18, 2023
0.0800
0.1000
0.0800
0.0894
1,260,593
+0.00(+0.11%)
Dec 15, 2023
0.0947
0.0950
0.0800
0.0893
247,236
+0.01(+8.37%)
Dec 14, 2023
0.0950
0.1000
0.0800
0.0824
357,098
+0.00(+0.12%)
Dec 13, 2023
0.0839
0.0839
0.0779
0.0823
635,017
+0.01(+9.73%)
Dec 12, 2023
0.0814
0.0850
0.0700
0.0750
182,145
-0.01(-8.76%)
Dec 11, 2023
0.0863
0.0863
0.0700
0.0822
323,680
-0.00(-3.18%)
Dec 08, 2023
0.0832
0.0900
0.0798
0.0849
375,972
+0.00(+6.13%)
Dec 07, 2023
0.0863
0.0900
0.0790
0.0800
404,393
-0.00(-2.79%)
Dec 06, 2023
0.0695
0.0836
0.0695
0.0823
1,441,252
+0.00(+5.51%)
Dec 05, 2023
0.0831
0.0872
0.0760
0.0780
7,546,020
-0.00(-4.88%)
Dec 04, 2023
0.0873
0.0873
0.0800
0.0820
540,985
-0.01(-8.89%)
Dec 01, 2023
0.0900
0.0910
0.0850
0.0900
559,228
+0.00(+4.65%)
Nov 30, 2023
0.0920
0.1000
0.0850
0.0860
1,613,408
-0.01(-5.49%)
Nov 29, 2023
0.1000
0.1000
0.0854
0.0910
1,911,054
-0.01(-9.00%)
Nov 28, 2023
0.1020
0.1030
0.0980
0.1000
169,534
+0.00(+2.04%)
Nov 27, 2023
0.1000
0.1100
0.0980
0.0980
603,396
-0.00(-2.00%)
Nov 24, 2023
0.1043
0.1100
0.0988
0.1000
829,997
-0.01(-6.80%)
Nov 22, 2023
0.1090
0.1090
0.1043
0.1073
696,281
+0.00(+2.68%)
Nov 21, 2023
0.0920
0.1095
0.0920
0.1045
141,725
-0.00(-4.13%)
Nov 20, 2023
0.1100
0.1125
0.1040
0.1090
134,182
-0.00(-0.91%)
Nov 17, 2023
0.1100
0.1125
0.1050
0.1100
94,045
+0.01(+4.76%)
Nov 16, 2023
0.1040
0.1135
0.1040
0.1050
150,882
-0.01(-7.49%)
Nov 15, 2023
0.1200
0.1200
0.1020
0.1135
209,124
+0.00(+3.18%)
Nov 14, 2023
0.1020
0.1174
0.0975
0.1100
212,571
+0.01(+4.76%)
Nov 13, 2023
0.0975
0.1100
0.0975
0.1050
377,193
-0.00(-1.69%)
Nov 10, 2023
0.1070
0.1100
0.1000
0.1068
82,400
-0.00(-2.47%)
Nov 09, 2023
0.1127
0.1140
0.1065
0.1095
1,048,042
+0.00(+1.11%)
Nov 08, 2023
0.1070
0.1100
0.1063
0.1083
6,034,288
+0.00(+1.21%)
Nov 07, 2023
0.1123
0.1123
0.1050
0.1070
5,445,302
+0.00(+0.85%)
Nov 06, 2023
0.1000
0.1125
0.1000
0.1061
4,747,014
-0.00(-0.38%)
Nov 03, 2023
0.1065
0.1100
0.1029
0.1065
5,149,961
+0.00(+3.40%)
Nov 02, 2023
0.1080
0.1080
0.0999
0.1030
1,010,415
+0.00(+0.29%)
Nov 01, 2023
0.1010
0.1100
0.0999
0.1027
1,429,528
+0.00(+2.60%)
Oct 31, 2023
0.1026
0.1100
0.0988
0.1001
2,346,452
-0.01(-9.00%)
Oct 30, 2023
0.1200
0.1200
0.1056
0.1100
103,748
-0.01(-4.35%)
Oct 27, 2023
0.1200
0.1200
0.1000
0.1150
147,463
+0.00(+3.05%)
Oct 26, 2023
0.1000
0.1150
0.1000
0.1116
58,310
-0.01(-7.00%)
Oct 25, 2023
0.1150
0.1200
0.1100
0.1200
84,602
-0.00(-0.33%)
Oct 24, 2023
0.1000
0.1250
0.1000
0.1204
127,889
+0.01(+9.06%)
Oct 23, 2023
0.1120
0.1200
0.1087
0.1104
218,061
-0.00(-4.00%)
Oct 20, 2023
0.1138
0.1200
0.1120
0.1150
52,384
-0.00(-0.86%)
Oct 19, 2023
0.1110
0.1202
0.1100
0.1160
150,960
+0.00(+1.75%)
Oct 18, 2023
0.1200
0.1250
0.1140
0.1140
488,121
-0.01(-6.25%)
Oct 17, 2023
0.1217
0.1263
0.1140
0.1216
85,580
+0.01(+6.67%)
Oct 16, 2023
0.1385
0.1263
0.1140
0.1140
50,818
-0.01(-9.38%)
Oct 13, 2023
0.1300
0.1300
0.1200
0.1258
117,039
-0.00(-3.23%)
Oct 12, 2023
0.1300
0.1300
0.1100
0.1300
118,429
+0.00(+1.25%)
Oct 11, 2023
0.1220
0.1300
0.1129
0.1284
127,185
+0.01(+6.56%)
Oct 10, 2023
0.1200
0.1205
0.1100
0.1205
579,789
+0.01(+9.15%)
Oct 09, 2023
0.1100
0.1118
0.1050
0.1104
116,546
-0.00(-2.30%)
Oct 06, 2023
0.1075
0.1168
0.1075
0.1130
577,925
+0.01(+7.62%)
Oct 05, 2023
0.1100
0.1172
0.1050
0.1050
105,342
+0.00(+0.00%)
Oct 04, 2023
0.1100
0.1100
0.1050
0.1050
487,049
-0.01(-9.40%)
Oct 03, 2023
0.1050
0.1222
0.1050
0.1159
88,813
-0.00(-1.70%)
Oct 02, 2023
0.1155
0.1222
0.1100
0.1179
49,641
+0.00(+3.24%)
Sep 29, 2023
0.1179
0.1200
0.1070
0.1142
464,126
+0.00(+1.51%)
Sep 28, 2023
0.1020
0.1205
0.1020
0.1125
395,630
-0.01(-6.64%)
Sep 27, 2023
0.1100
0.1205
0.1010
0.1205
68,320
+0.01(+11.78%)
Sep 26, 2023
0.1000
0.1100
0.1000
0.1078
716,552
+0.00(+1.70%)
Sep 25, 2023
0.1078
0.1069
0.1050
0.1060
138,619
+0.00(+0.38%)
Sep 22, 2023
0.1100
0.1100
0.1050
0.1056
164,845
-0.00(-1.86%)
Sep 21, 2023
0.1100
0.1271
0.1075
0.1076
254,339
-0.00(-4.36%)
Sep 20, 2023
0.1271
0.1271
0.1090
0.1125
268,115
-0.00(-1.83%)
Sep 19, 2023
0.1170
0.1172
0.1100
0.1146
233,766
-0.00(-2.05%)
Sep 18, 2023
0.1200
0.1340
0.1044
0.1170
222,888
-0.02(-12.36%)
Sep 15, 2023
0.1250
0.1340
0.1150
0.1335
1,459,857
+0.01(+11.25%)
Sep 14, 2023
0.1010
0.1200
0.1010
0.1200
401,806
+0.00(+0.00%)
Sep 13, 2023
0.1010
0.1200
0.1010
0.1200
112,610
+0.01(+8.11%)
Sep 12, 2023
0.1100
0.1200
0.1100
0.1110
417,844
-0.00(-3.48%)
Sep 11, 2023
0.1200
0.1235
0.1125
0.1150
428,814
-0.01(-9.45%)
Sep 08, 2023
0.1200
0.1300
0.1200
0.1270
487,359
-0.00(-2.31%)
Sep 07, 2023
0.1300
0.1300
0.1200
0.1300
69,126
+0.00(+2.36%)
Sep 06, 2023
0.1300
0.1317
0.1210
0.1270
113,510
-0.00(-3.20%)
Sep 05, 2023
0.1225
0.1450
0.1225
0.1312
346,209
-0.01(-9.52%)
Sep 01, 2023
0.1450
0.1500
0.1350
0.1450
532,245
+0.00(+3.57%)
Aug 31, 2023
0.1420
0.1509
0.1350
0.1400
756,221
+0.00(+1.16%)
Aug 30, 2023
0.1300
0.1500
0.1200
0.1384
159,888
+0.01(+4.45%)
Aug 29, 2023
0.1400
0.1501
0.1200
0.1325
338,889
-0.01(-7.99%)
Aug 28, 2023
0.1363
0.1555
0.1290
0.1440
361,356
-0.01(-7.40%)
Aug 25, 2023
0.1510
0.1611
0.1500
0.1555
100,551
+0.00(+0.00%)
Aug 24, 2023
0.1600
0.1640
0.1500
0.1555
450,483
-0.01(-6.89%)
Aug 23, 2023
0.1770
0.1800
0.1500
0.1670
334,070
-0.00(-1.47%)
Aug 22, 2023
0.1700
0.1700
0.1435
0.1695
445,144
+0.01(+8.65%)
Aug 21, 2023
0.1350
0.1575
0.1350
0.1560
207,236
+0.01(+8.64%)
Aug 18, 2023
0.1388
0.1450
0.1325
0.1436
288,989
+0.00(+2.57%)
Aug 17, 2023
0.1300
0.1600
0.1300
0.1400
361,872
-0.01(-6.67%)
Aug 16, 2023
0.1600
0.1615
0.1500
0.1500
779,497
-0.02(-9.09%)
Aug 15, 2023
0.1530
0.1830
0.1300
0.1650
466,938
+0.03(+19.57%)
Aug 14, 2023
0.1500
0.1500
0.1256
0.1380
242,117
-0.00(-0.07%)
Aug 11, 2023
0.1400
0.1450
0.1200
0.1381
586,420
+0.00(+0.00%)
Aug 10, 2023
0.1267
0.1400
0.1050
0.1381
1,189,822
+0.03(+27.87%)
Aug 09, 2023
0.1100
0.1130
0.1028
0.1080
806,111
-0.00(-3.57%)
Aug 08, 2023
0.1100
0.1330
0.1069
0.1120
800,751
-0.00(-3.03%)
Aug 07, 2023
0.1167
0.1388
0.1090
0.1155
1,589,871
-0.02(-15.88%)
Aug 04, 2023
0.1371
0.1410
0.1280
0.1373
744,096
+0.00(+1.70%)
Aug 03, 2023
0.1500
0.1500
0.1295
0.1350
351,656
-0.01(-5.53%)
Aug 02, 2023
0.1430
0.1535
0.1367
0.1429
699,232
-0.00(-0.28%)
Aug 01, 2023
0.1406
0.1550
0.1406
0.1433
588,831
-0.00(-1.98%)
Jul 31, 2023
0.1500
0.1550
0.1423
0.1462
649,986
-0.01(-3.82%)
Jul 28, 2023
0.1700
0.1700
0.1500
0.1520
659,653
-0.01(-3.49%)
Jul 27, 2023
0.1500
0.1700
0.1500
0.1575
226,772
-0.00(-0.13%)
Jul 26, 2023
0.1600
0.1700
0.1503
0.1577
443,380
-0.01(-7.02%)
Jul 25, 2023
0.1500
0.1790
0.1500
0.1696
783,391
+0.01(+4.69%)
Jul 24, 2023
0.1790
0.1800
0.1600
0.1620
1,253,765
-0.01(-7.69%)
Jul 21, 2023
0.1802
0.1967
0.1750
0.1755
249,389
-0.01(-7.63%)
Jul 20, 2023
0.1967
0.1967
0.1802
0.1900
506,893
+0.00(+0.53%)
Jul 19, 2023
0.1900
0.2000
0.1817
0.1890
660,803
-0.00(-0.53%)
Jul 18, 2023
0.1920
0.2000
0.1900
0.1900
280,004
-0.01(-5.00%)
Jul 17, 2023
0.1965
0.2000
0.1900
0.2000
88,530
+0.00(+1.27%)
Jul 14, 2023
0.1945
0.2000
0.1900
0.1975
155,964
-0.00(-0.45%)
Jul 13, 2023
0.2000
0.2000
0.1860
0.1984
780,482
+0.00(+1.22%)
Jul 12, 2023
0.2000
0.2025
0.1860
0.1960
952,640
-0.00(-0.76%)
Jul 11, 2023
0.2025
0.2025
0.1850
0.1975
345,024
+0.01(+5.33%)
Jul 10, 2023
0.1900
0.2000
0.1844
0.1875
1,101,533
-0.01(-3.60%)
Jul 07, 2023
0.1945
0.1990
0.1900
0.1945
224,852
+0.00(+2.37%)
Jul 06, 2023
0.1900
0.1990
0.1900
0.1900
555,786
-0.00(-2.41%)
Jul 05, 2023
0.2000
0.2013
0.1905
0.1947
900,907
-0.00(-2.41%)
Jul 03, 2023
0.2100
0.2100
0.1900
0.1995
784,227
+0.00(+1.37%)
Jun 30, 2023
0.2025
0.2025
0.1900
0.1968
1,083,500
-0.00(-1.60%)
Jun 29, 2023
0.1900
0.2090
0.1900
0.2000
787,944
+0.00(+1.88%)
Jun 28, 2023
0.2075
0.2149
0.1878
0.1963
311,008
+0.00(+1.97%)
Jun 27, 2023
0.1900
0.2100
0.1829
0.1925
2,480,928
-0.01(-4.51%)
Jun 26, 2023
0.1925
0.2100
0.1900
0.2016
1,715,661
+0.01(+4.73%)
Jun 23, 2023
0.2000
0.2101
0.1812
0.1925
1,540,363
-0.01(-6.10%)
Jun 22, 2023
0.2166
0.2166
0.1971
0.2050
2,122,249
-0.01(-5.36%)
Jun 21, 2023
0.2000
0.2173
0.1762
0.2166
5,678,691
+0.02(+11.71%)
Jun 20, 2023
0.1893
0.3499
0.1762
0.1939
10,375,722
-0.16(-44.44%)
Jun 16, 2023
0.3499
0.3499
0.3205
0.3490
322,855
+0.01(+1.45%)
Jun 15, 2023
0.3300
0.3465
0.3100
0.3440
304,861
+0.02(+5.85%)
Jun 14, 2023
0.3225
0.3365
0.3200
0.3250
174,231
-0.00(-1.43%)
Jun 13, 2023
0.3100
0.3390
0.3100
0.3297
159,680
-0.00(-0.99%)
Jun 12, 2023
0.3300
0.3340
0.3200
0.3330
256,068
-0.00(-0.30%)
Jun 09, 2023
0.3210
0.3408
0.3200
0.3340
281,705
-0.01(-3.61%)
Jun 08, 2023
0.3500
0.3500
0.3274
0.3465
187,564
-0.01(-3.75%)
Jun 07, 2023
0.3277
0.3600
0.3200
0.3600
277,644
+0.00(+0.31%)
Jun 06, 2023
0.3200
0.3600
0.3200
0.3589
92,058
+0.00(+1.33%)
Jun 05, 2023
0.3600
0.3700
0.3300
0.3542
619,585
-0.01(-3.96%)
Jun 02, 2023
0.3400
0.3700
0.3400
0.3688
258,310
+0.01(+2.44%)
Jun 01, 2023
0.3600
0.3600
0.3333
0.3600
176,668
+0.01(+2.86%)
May 31, 2023
0.3424
0.3502
0.3368
0.3500
153,683
+0.01(+2.19%)
May 30, 2023
0.3417
0.3505
0.3333
0.3425
91,694
-0.01(-2.14%)
May 26, 2023
0.3475
0.3700
0.3362
0.3500
158,188
-0.00(-0.28%)
May 25, 2023
0.3700
0.3700
0.3415
0.3510
237,761
-0.02(-4.83%)
May 24, 2023
0.3786
0.3786
0.3510
0.3688
169,062
-0.04(-8.94%)
May 23, 2023
0.4096
0.4192
0.3656
0.4050
51,191
-0.02(-3.78%)
May 22, 2023
0.4100
0.4300
0.4000
0.4209
315,339
+0.00(+0.86%)
May 19, 2023
0.4101
0.4340
0.4101
0.4173
290,712
-0.01(-1.21%)
May 18, 2023
0.4400
0.4400
0.4100
0.4224
97,877
-0.02(-4.71%)
May 17, 2023
0.4320
0.4433
0.4050
0.4433
294,471
+0.04(+8.76%)
May 16, 2023
0.3815
0.4300
0.3815
0.4076
218,109
-0.03(-6.13%)
May 15, 2023
0.3900
0.4491
0.3900
0.4342
1,480,397
+0.01(+3.31%)
May 12, 2023
0.4317
0.4438
0.4085
0.4203
1,939,535
+0.03(+6.86%)
May 11, 2023
0.3600
0.4069
0.3600
0.3933
1,315,282
+0.04(+12.37%)
May 10, 2023
0.3500
0.3510
0.3400
0.3500
299,500
+0.00(+1.24%)
May 09, 2023
0.3370
0.3575
0.3370
0.3457
69,338
-0.01(-3.30%)
May 08, 2023
0.3414
0.3700
0.3300
0.3575
299,475
+0.00(+1.33%)
May 05, 2023
0.3233
0.3600
0.3150
0.3528
197,752
+0.02(+6.36%)
May 04, 2023
0.3281
0.3317
0.3122
0.3317
57,481
+0.01(+4.57%)
May 03, 2023
0.3243
0.3243
0.3100
0.3172
49,029
+0.00(+0.35%)
May 02, 2023
0.3333
0.3333
0.3002
0.3161
843,398
+0.02(+5.30%)
May 01, 2023
0.3000
0.3106
0.2750
0.3002
229,372
+0.01(+2.98%)
Apr 28, 2023
0.3000
0.3000
0.2860
0.2915
238,014
-0.00(-0.55%)
Apr 27, 2023
0.2800
0.2931
0.2800
0.2931
291,269
+0.00(+1.07%)
Apr 26, 2023
0.2900
0.2912
0.2800
0.2900
93,152
+0.00(+0.00%)
Apr 25, 2023
0.3000
0.3000
0.2700
0.2900
216,250
-0.01(-4.48%)
Apr 24, 2023
0.2775
0.3060
0.2775
0.3036
185,141
-0.00(-1.46%)
Apr 21, 2023
0.2750
0.3200
0.2750
0.3081
186,836
+0.00(+0.33%)
Apr 20, 2023
0.3029
0.3100
0.3000
0.3071
552,577
+0.00(+0.16%)
Apr 19, 2023
0.3050
0.3300
0.3050
0.3066
850,096
-0.03(-9.85%)
Apr 18, 2023
0.3524
0.3545
0.3240
0.3401
328,689
-0.03(-8.70%)
Apr 17, 2023
0.3691
0.3800
0.3400
0.3725
1,221,585
+0.07(+21.14%)
Apr 14, 2023
0.2900
0.3188
0.2900
0.3075
97,704
-0.00(-0.13%)
Apr 13, 2023
0.2800
0.3148
0.2800
0.3079
235,287
+0.02(+5.63%)
Apr 12, 2023
0.2937
0.3100
0.2874
0.2915
184,128
-0.02(-5.20%)
Apr 11, 2023
0.3100
0.3149
0.2978
0.3075
178,944
-0.00(-0.81%)
Apr 10, 2023
0.3151
0.3185
0.2833
0.3100
128,851
+0.00(+0.52%)
Apr 06, 2023
0.3117
0.3117
0.3026
0.3084
122,280
-0.01(-2.16%)
Apr 05, 2023
0.3170
0.3280
0.3104
0.3152
159,618
+0.00(+1.03%)
Apr 04, 2023
0.3300
0.3300
0.3100
0.3120
532,526
-0.02(-5.45%)
Apr 03, 2023
0.3150
0.3465
0.3150
0.3300
835,244
+0.04(+11.90%)
Mar 31, 2023
0.3005
0.3247
0.2762
0.2949
614,622
-0.02(-7.61%)
Mar 30, 2023
0.3400
0.3400
0.3127
0.3192
402,800
+0.01(+4.66%)
Mar 29, 2023
0.3000
0.3100
0.2910
0.3050
214,822
+0.01(+1.70%)
Mar 28, 2023
0.2800
0.3074
0.2800
0.2999
257,726
+0.02(+7.68%)
Mar 27, 2023
0.2850
0.3000
0.2699
0.2785
1,427,005
-0.04(-11.19%)
Mar 24, 2023
0.3246
0.3246
0.3052
0.3136
188,311
+0.01(+3.88%)
Mar 23, 2023
0.2950
0.3200
0.2900
0.3019
845,426
-0.03(-9.20%)
Mar 22, 2023
0.3380
0.3500
0.3300
0.3325
260,489
-0.02(-4.97%)
Mar 21, 2023
0.3521
0.3521
0.3300
0.3499
344,216
+0.01(+2.49%)
Mar 20, 2023
0.3500
0.3600
0.3238
0.3414
473,345
-0.01(-2.46%)
Mar 17, 2023
0.3431
0.3500
0.3328
0.3500
246,391
+0.00(+1.27%)
Mar 16, 2023
0.3287
0.3500
0.3250
0.3456
227,769
-0.00(-0.89%)
Mar 15, 2023
0.3600
0.3673
0.3378
0.3487
486,260
-0.02(-4.47%)
Mar 14, 2023
0.3756
0.3756
0.3600
0.3650
549,010
-0.02(-5.81%)
Mar 13, 2023
0.3750
0.3882
0.3701
0.3875
353,385
+0.00(+0.65%)
Mar 10, 2023
0.4275
0.4275
0.3809
0.3850
339,508
-0.02(-3.75%)
Mar 09, 2023
0.4100
0.4201
0.4000
0.4000
102,994
-0.00(-0.02%)
Mar 08, 2023
0.4074
0.4261
0.3886
0.4001
99,993
+0.00(+0.02%)
Mar 07, 2023
0.4131
0.4476
0.4000
0.4000
397,710
-0.03(-6.98%)
Mar 06, 2023
0.4543
0.4543
0.4234
0.4300
237,515
+0.01(+1.56%)
Mar 03, 2023
0.4100
0.4335
0.4075
0.4234
610,421
+0.01(+1.41%)
Mar 02, 2023
0.4200
0.4250
0.4020
0.4175
115,074
-0.00(-0.45%)
Mar 01, 2023
0.4170
0.4290
0.4120
0.4194
144,267
+0.00(+0.10%)
Feb 28, 2023
0.4050
0.4361
0.4011
0.4190
607,386
+0.02(+4.23%)
Feb 27, 2023
0.4067
0.4200
0.4000
0.4020
295,899
-0.01(-3.44%)
Feb 24, 2023
0.3919
0.4264
0.3919
0.4163
358,527
-0.01(-1.75%)
Feb 23, 2023
0.4163
0.4374
0.4098
0.4237
177,188
+0.01(+3.32%)
Feb 22, 2023
0.4371
0.4371
0.4100
0.4101
515,923
-0.03(-6.71%)
Feb 21, 2023
0.4400
0.4410
0.4268
0.4396
282,053
+0.01(+1.64%)
Feb 17, 2023
0.4500
0.4544
0.4268
0.4325
270,067
-0.01(-2.48%)
Feb 16, 2023
0.4400
0.4693
0.4316
0.4435
164,250
-0.00(-0.16%)
Feb 15, 2023
0.4643
0.4643
0.4254
0.4442
864,307
-0.04(-8.28%)
Feb 14, 2023
0.4858
0.5102
0.4450
0.4843
711,491
-0.02(-4.19%)
Feb 13, 2023
0.5000
0.5126
0.4950
0.5055
315,253
-0.00(-0.96%)
Feb 10, 2023
0.5150
0.5160
0.5000
0.5104
194,036
-0.00(-0.91%)
Feb 09, 2023
0.5170
0.5300
0.5039
0.5151
184,325
-0.01(-2.81%)
Feb 08, 2023
0.5145
0.5600
0.5145
0.5300
128,673
+0.00(+0.76%)
Feb 07, 2023
0.4929
0.5260
0.4929
0.5260
378,062
+0.01(+1.11%)
Feb 06, 2023
0.4999
0.5571
0.4999
0.5202
216,339
-0.03(-5.42%)
Feb 03, 2023
0.5500
0.5888
0.5500
0.5500
321,292
-0.02(-3.51%)
Feb 02, 2023
0.6024
0.6024
0.5600
0.5700
233,287
-0.01(-1.55%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.