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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0034 UNCHANGED
Streaming Delayed Price Updated: 1:29 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0134 0.0135 0.0120 0.0120 26,900 -0.00(-7.69%)
Dec 30, 2019 0.0130 0.0130 0.0105 0.0130 1,459,398 +0.00(+0.78%)
Dec 27, 2019 0.0130 0.0130 0.0118 0.0129 770,000 -0.00(-0.77%)
Dec 26, 2019 0.0130 0.0145 0.0109 0.0130 2,188,015 -0.00(-15.58%)
Dec 24, 2019 0.0154 0.0154 0.0154 0.0154 1,000 +0.00(+0.65%)
Dec 23, 2019 0.0135 0.0154 0.0135 0.0153 584,326 +0.00(+2.00%)
Dec 20, 2019 0.0147 0.0150 0.0123 0.0150 2,527,700 +0.00(+5.63%)
Dec 19, 2019 0.0149 0.0149 0.0120 0.0142 1,955,456 -0.00(-4.70%)
Dec 18, 2019 0.0145 0.0150 0.0133 0.0149 646,537 -0.00(-3.25%)
Dec 17, 2019 0.0150 0.0158 0.0142 0.0154 598,630 +0.00(+2.67%)
Dec 16, 2019 0.0159 0.0159 0.0140 0.0150 143,550 -0.00(-2.60%)
Dec 13, 2019 0.0159 0.0159 0.0140 0.0154 531,800 -0.00(-3.14%)
Dec 12, 2019 0.0163 0.0163 0.0140 0.0159 1,413,350 -0.00(-2.45%)
Dec 11, 2019 0.0165 0.0165 0.0125 0.0163 1,573,002 +0.00(+12.41%)
Dec 10, 2019 0.0146 0.0167 0.0130 0.0145 3,320,455 -0.00(-13.17%)
Dec 09, 2019 0.0164 0.0168 0.0145 0.0167 2,519,605 +0.00(+0.60%)
Dec 06, 2019 0.0170 0.0170 0.0150 0.0166 539,100 -0.00(-2.35%)
Dec 05, 2019 0.0177 0.0177 0.0150 0.0170 1,441,794 -0.00(-2.86%)
Dec 04, 2019 0.0177 0.0177 0.0150 0.0175 1,251,644 +0.00(+9.38%)
Dec 03, 2019 0.0150 0.0169 0.0142 0.0160 607,040 -0.00(-6.43%)
Dec 02, 2019 0.0167 0.0188 0.0153 0.0171 767,551 +0.00(+1.79%)
Nov 29, 2019 0.0189 0.0189 0.0149 0.0168 2,087,000 -0.00(-10.64%)
Nov 27, 2019 0.0189 0.0190 0.0175 0.0188 293,900 -0.00(-0.53%)
Nov 26, 2019 0.0173 0.0189 0.0173 0.0189 279,220 +0.00(+0.53%)
Nov 25, 2019 0.0140 0.0188 0.0140 0.0188 1,326,080 +0.00(+14.63%)
Nov 22, 2019 0.0170 0.0170 0.0142 0.0164 693,200 -0.00(-7.34%)
Nov 21, 2019 0.0163 0.0177 0.0163 0.0177 934,513 +0.00(+1.14%)
Nov 20, 2019 0.0157 0.0185 0.0140 0.0175 990,645 -0.00(-3.85%)
Nov 19, 2019 0.0170 0.0187 0.0155 0.0182 81,805 -0.00(-3.70%)
Nov 18, 2019 0.0175 0.0190 0.0158 0.0189 184,587 -0.00(-0.53%)
Nov 15, 2019 0.0155 0.0190 0.0155 0.0190 269,100 -0.00(-1.55%)
Nov 14, 2019 0.0197 0.0197 0.0160 0.0193 1,046,241 -0.00(-1.53%)
Nov 13, 2019 0.0191 0.0198 0.0175 0.0196 67,400 -0.00(-1.01%)
Nov 12, 2019 0.0205 0.0205 0.0190 0.0198 563,120 +0.00(+5.88%)
Nov 11, 2019 0.0172 0.0198 0.0172 0.0187 529,341 -0.00(-1.58%)
Nov 08, 2019 0.0189 0.0190 0.0172 0.0190 33,900 +0.00(+0.00%)
Nov 07, 2019 0.0199 0.0199 0.0172 0.0190 898,957 -0.00(-4.52%)
Nov 06, 2019 0.0196 0.0199 0.0180 0.0199 263,557 +0.00(+0.00%)
Nov 05, 2019 0.0203 0.0203 0.0175 0.0199 1,042,983 +0.00(+0.51%)
Nov 04, 2019 0.0202 0.0205 0.0175 0.0198 1,567,314 -0.00(-1.49%)
Nov 01, 2019 0.0192 0.0205 0.0178 0.0201 2,404,100 +0.00(+8.65%)
Oct 31, 2019 0.0189 0.0189 0.0171 0.0185 247,503 -0.00(-3.65%)
Oct 30, 2019 0.0196 0.0197 0.0160 0.0192 772,474 -0.00(-1.03%)
Oct 29, 2019 0.0181 0.0197 0.0175 0.0194 867,526 -0.00(-2.02%)
Oct 28, 2019 0.0192 0.0199 0.0173 0.0198 2,745,217 +0.00(+2.06%)
Oct 25, 2019 0.0199 0.0199 0.0177 0.0194 929,800 +0.00(+2.11%)
Oct 24, 2019 0.0202 0.0202 0.0170 0.0190 274,980 -0.00(-3.55%)
Oct 23, 2019 0.0193 0.0197 0.0160 0.0197 1,464,243 +0.00(+2.07%)
Oct 22, 2019 0.0193 0.0193 0.0177 0.0193 202,107 +0.00(+0.00%)
Oct 21, 2019 0.0204 0.0204 0.0178 0.0193 362,350 -0.00(-5.39%)
Oct 18, 2019 0.0200 0.0204 0.0178 0.0204 1,348,800 +0.00(+3.55%)
Oct 17, 2019 0.0253 0.0253 0.0183 0.0197 5,203,122 -0.00(-13.97%)
Oct 16, 2019 0.0257 0.0257 0.0185 0.0229 290,412 -0.00(-4.18%)
Oct 15, 2019 0.0253 0.0253 0.0201 0.0239 333,194 +0.00(+11.16%)
Oct 14, 2019 0.0220 0.0220 0.0200 0.0215 168,512 -0.00(-2.27%)
Oct 11, 2019 0.0238 0.0238 0.0200 0.0220 481,600 -0.00(-7.56%)
Oct 10, 2019 0.0235 0.0238 0.0202 0.0238 440,623 +0.00(+1.28%)
Oct 09, 2019 0.0230 0.0235 0.0201 0.0235 868,398 +0.00(+2.17%)
Oct 08, 2019 0.0220 0.0230 0.0200 0.0230 1,022,172 +0.00(+4.55%)
Oct 07, 2019 0.0197 0.0220 0.0175 0.0220 1,096,334 +0.00(+12.24%)
Oct 04, 2019 0.0190 0.0198 0.0184 0.0196 394,600 +0.00(+4.26%)
Oct 03, 2019 0.0190 0.0190 0.0160 0.0188 47,987 +0.00(+0.53%)
Oct 02, 2019 0.0173 0.0190 0.0161 0.0187 1,305,214 +0.00(+1.08%)
Oct 01, 2019 0.0180 0.0185 0.0154 0.0185 965,552 +0.00(+2.78%)
Sep 30, 2019 0.0193 0.0193 0.0142 0.0180 1,664,514 -0.00(-6.25%)
Sep 27, 2019 0.0177 0.0193 0.0168 0.0192 933,200 +0.00(+3.78%)
Sep 26, 2019 0.0185 0.0192 0.0170 0.0185 444,628 -0.00(-4.15%)
Sep 25, 2019 0.0193 0.0193 0.0179 0.0193 327,106 +0.00(+4.32%)
Sep 24, 2019 0.0193 0.0193 0.0185 0.0185 53,241 -0.00(-3.14%)
Sep 23, 2019 0.0185 0.0191 0.0185 0.0191 19,463 -0.00(-1.04%)
Sep 20, 2019 0.0202 0.0202 0.0170 0.0193 341,300 -0.00(-3.50%)
Sep 19, 2019 0.0203 0.0203 0.0200 0.0200 4,979 +0.00(+5.26%)
Sep 18, 2019 0.0200 0.0200 0.0165 0.0190 1,210,555 -0.00(-7.32%)
Sep 17, 2019 0.0203 0.0205 0.0182 0.0205 635,930 +0.00(+0.00%)
Sep 16, 2019 0.0198 0.0205 0.0165 0.0205 956,907 +0.00(+5.13%)
Sep 13, 2019 0.0198 0.0198 0.0162 0.0195 145,000 -0.00(-1.02%)
Sep 12, 2019 0.0198 0.0198 0.0170 0.0197 321,105 +0.00(+0.00%)
Sep 11, 2019 0.0185 0.0197 0.0175 0.0197 658,738 +0.00(+7.65%)
Sep 10, 2019 0.0178 0.0196 0.0177 0.0183 1,930,486 +0.00(+1.67%)
Sep 09, 2019 0.0185 0.0185 0.0150 0.0180 1,095,445 +0.00(+0.00%)
Sep 06, 2019 0.0169 0.0185 0.0160 0.0180 700,000 -0.00(-2.70%)
Sep 05, 2019 0.0190 0.0198 0.0171 0.0185 536,642 -0.00(-6.57%)
Sep 04, 2019 0.0198 0.0198 0.0195 0.0198 15,800 +0.00(+4.21%)
Sep 03, 2019 0.0180 0.0190 0.0180 0.0190 38,700 -0.00(-7.32%)
Aug 30, 2019 0.0187 0.0205 0.0167 0.0205 539,000 +0.00(+10.22%)
Aug 29, 2019 0.0162 0.0187 0.0150 0.0186 1,711,180 -0.00(-0.53%)
Aug 28, 2019 0.0176 0.0199 0.0161 0.0187 81,200 -0.00(-8.78%)
Aug 27, 2019 0.0160 0.0205 0.0160 0.0205 161,004 +0.00(+13.89%)
Aug 26, 2019 0.0190 0.0205 0.0170 0.0180 618,624 -0.00(-4.76%)
Aug 23, 2019 0.0205 0.0205 0.0171 0.0189 156,000 -0.00(-5.03%)
Aug 22, 2019 0.0200 0.0200 0.0188 0.0199 27,900 +0.00(+0.00%)
Aug 21, 2019 0.0200 0.0205 0.0175 0.0199 333,252 +0.00(+0.00%)
Aug 20, 2019 0.0200 0.0205 0.0170 0.0199 1,208,003 -0.00(-7.44%)
Aug 19, 2019 0.0223 0.0223 0.0187 0.0215 237,033 -0.00(-2.27%)
Aug 16, 2019 0.0226 0.0226 0.0200 0.0220 229,300 +0.00(+0.46%)
Aug 15, 2019 0.0242 0.0242 0.0200 0.0219 353,528 -0.00(-6.41%)
Aug 14, 2019 0.0237 0.0237 0.0199 0.0234 209,000 -0.00(-0.43%)
Aug 13, 2019 0.0250 0.0250 0.0201 0.0235 413,226 +0.00(+6.82%)
Aug 12, 2019 0.0207 0.0250 0.0206 0.0220 272,800 -0.00(-3.51%)
Aug 09, 2019 0.0230 0.0230 0.0195 0.0228 869,400 +0.00(+9.09%)
Aug 08, 2019 0.0225 0.0225 0.0192 0.0209 153,900 -0.00(-2.34%)
Aug 07, 2019 0.0205 0.0229 0.0200 0.0214 164,758 -0.00(-1.38%)
Aug 06, 2019 0.0230 0.0232 0.0200 0.0217 1,535,895 -0.00(-9.21%)
Aug 05, 2019 0.0249 0.0249 0.0210 0.0239 916,641 +0.00(+0.84%)
Aug 02, 2019 0.0268 0.0268 0.0220 0.0237 454,600 -0.00(-4.82%)
Aug 01, 2019 0.0227 0.0249 0.0205 0.0249 589,075 +0.00(+13.18%)
Jul 31, 2019 0.0210 0.0226 0.0205 0.0220 1,028,390 +0.00(+8.91%)
Jul 30, 2019 0.0224 0.0225 0.0202 0.0202 797,134 -0.00(-10.22%)
Jul 29, 2019 0.0228 0.0228 0.0210 0.0225 63,012 -0.00(-0.88%)
Jul 26, 2019 0.0227 0.0227 0.0210 0.0227 265,600 -0.00(-0.44%)
Jul 25, 2019 0.0259 0.0259 0.0201 0.0228 1,101,426 -0.00(-1.72%)
Jul 24, 2019 0.0268 0.0268 0.0200 0.0232 783,380 -0.00(-5.69%)
Jul 23, 2019 0.0235 0.0255 0.0190 0.0246 1,848,062 +0.00(+9.33%)
Jul 22, 2019 0.0245 0.0245 0.0196 0.0225 244,549 -0.00(-7.02%)
Jul 19, 2019 0.0210 0.0245 0.0210 0.0242 1,570,200 +0.00(+5.22%)
Jul 18, 2019 0.0259 0.0259 0.0181 0.0230 1,563,179 -0.00(-8.00%)
Jul 17, 2019 0.0261 0.0261 0.0210 0.0250 451,600 -0.00(-4.21%)
Jul 16, 2019 0.0215 0.0268 0.0191 0.0261 1,650,243 +0.00(+14.47%)
Jul 15, 2019 0.0219 0.0228 0.0210 0.0228 562,014 +0.00(+0.44%)
Jul 12, 2019 0.0233 0.0233 0.0209 0.0227 803,800 -0.00(-2.58%)
Jul 11, 2019 0.0234 0.0234 0.0203 0.0233 759,879 +0.00(+12.02%)
Jul 10, 2019 0.0275 0.0275 0.0208 0.0208 3,769,586 -0.00(-17.79%)
Jul 09, 2019 0.0255 0.0283 0.0235 0.0253 1,168,249 -0.00(-12.76%)
Jul 08, 2019 0.0293 0.0295 0.0221 0.0290 2,946,251 +0.00(+2.11%)
Jul 05, 2019 0.0294 0.0295 0.0248 0.0284 1,526,600 -0.00(-3.73%)
Jul 03, 2019 0.0271 0.0300 0.0260 0.0295 1,632,800 -0.00(-1.67%)
Jul 02, 2019 0.0273 0.0300 0.0243 0.0300 3,772,127 +0.00(+5.26%)
Jul 01, 2019 0.0282 0.0310 0.0200 0.0285 3,295,771 -0.00(-6.56%)
Jun 28, 2019 0.0281 0.0310 0.0281 0.0305 1,459,300 -0.00(-0.65%)
Jun 27, 2019 0.0305 0.0320 0.0281 0.0307 1,984,970 -0.00(-12.29%)
Jun 26, 2019 0.0329 0.0359 0.0290 0.0350 3,435,850 +0.00(+0.00%)
Jun 25, 2019 0.0450 0.0450 0.0300 0.0350 4,114,945 +0.00(+0.00%)
Jun 24, 2019 0.0325 0.0364 0.0305 0.0350 4,051,416 +0.00(+7.69%)
Jun 21, 2019 0.0291 0.0328 0.0281 0.0325 2,628,900 +0.00(+8.70%)
Jun 20, 2019 0.0275 0.0299 0.0270 0.0299 1,055,739 +0.00(+6.79%)
Jun 19, 2019 0.0280 0.0300 0.0261 0.0280 2,782,386 -0.00(-7.59%)
Jun 18, 2019 0.0331 0.0331 0.0277 0.0303 2,642,876 -0.00(-6.48%)
Jun 17, 2019 0.0370 0.0370 0.0290 0.0324 2,413,191 -0.00(-9.75%)
Jun 14, 2019 0.0381 0.0381 0.0330 0.0359 2,952,400 -0.00(-1.37%)
Jun 13, 2019 0.0360 0.0373 0.0295 0.0364 4,189,139 +0.00(+4.00%)
Jun 12, 2019 0.0393 0.0393 0.0319 0.0350 4,967,249 -0.00(-7.89%)
Jun 11, 2019 0.0410 0.0448 0.0343 0.0380 12,677,091 -0.00(-4.76%)
Jun 10, 2019 0.0372 0.0399 0.0312 0.0399 6,059,762 +0.00(+9.32%)
Jun 07, 2019 0.0370 0.0375 0.0325 0.0365 6,411,300 -0.00(-1.08%)
Jun 06, 2019 0.0340 0.0385 0.0300 0.0369 4,095,356 +0.00(+11.14%)
Jun 05, 2019 0.0359 0.0360 0.0295 0.0332 6,750,064 -0.00(-7.52%)
Jun 04, 2019 0.0379 0.0380 0.0310 0.0359 3,835,408 -0.00(-3.75%)
Jun 03, 2019 0.0401 0.0428 0.0335 0.0373 8,719,202 +0.00(+6.27%)
May 31, 2019 0.0300 0.0419 0.0265 0.0351 24,919,700 +0.01(+27.64%)
May 30, 2019 0.0250 0.0275 0.0245 0.0275 3,253,226 +0.00(+10.00%)
May 29, 2019 0.0240 0.0258 0.0239 0.0250 1,663,752 +0.00(+4.17%)
May 28, 2019 0.0251 0.0251 0.0215 0.0240 631,726 -0.00(-4.38%)
May 24, 2019 0.0251 0.0251 0.0220 0.0251 1,086,600 +0.00(+5.46%)
May 23, 2019 0.0237 0.0243 0.0210 0.0238 645,757 -0.00(-4.80%)
May 22, 2019 0.0262 0.0262 0.0220 0.0250 1,241,849 -0.00(-1.96%)
May 21, 2019 0.0263 0.0263 0.0232 0.0255 883,518 -0.00(-1.16%)
May 20, 2019 0.0268 0.0268 0.0232 0.0258 292,380 -0.00(-2.64%)
May 17, 2019 0.0260 0.0270 0.0230 0.0265 2,996,600 -0.00(-3.64%)
May 16, 2019 0.0259 0.0285 0.0259 0.0275 1,043,539 +0.00(+5.77%)
May 15, 2019 0.0278 0.0285 0.0258 0.0260 1,518,636 -0.00(-7.14%)
May 14, 2019 0.0305 0.0309 0.0257 0.0280 1,923,403 -0.00(-7.89%)
May 13, 2019 0.0278 0.0310 0.0270 0.0304 8,123,693 +0.00(+12.59%)
May 10, 2019 0.0255 0.0278 0.0240 0.0270 1,725,700 +0.00(+8.00%)
May 09, 2019 0.0254 0.0275 0.0235 0.0250 1,768,189 -0.00(-9.09%)
May 08, 2019 0.0255 0.0284 0.0240 0.0275 2,291,519 +0.00(+4.96%)
May 07, 2019 0.0230 0.0262 0.0220 0.0262 3,745,100 +0.00(+13.91%)
May 06, 2019 0.0227 0.0230 0.0200 0.0230 2,044,812 +0.00(+1.32%)
May 03, 2019 0.0227 0.0229 0.0201 0.0227 5,321,800 +0.00(+0.00%)
May 02, 2019 0.0222 0.0227 0.0203 0.0227 1,708,594 +0.00(+3.18%)
May 01, 2019 0.0200 0.0220 0.0181 0.0220 2,491,850 +0.00(+11.11%)
Apr 30, 2019 0.0219 0.0219 0.0181 0.0198 1,494,942 -0.00(-7.91%)
Apr 29, 2019 0.0199 0.0215 0.0185 0.0215 1,893,667 +0.00(+8.04%)
Apr 26, 2019 0.0185 0.0199 0.0181 0.0199 812,700 -0.00(-0.50%)
Apr 25, 2019 0.0190 0.0200 0.0190 0.0200 100,100 +0.00(+0.00%)
Apr 24, 2019 0.0199 0.0209 0.0190 0.0200 1,662,330 +0.00(+0.50%)
Apr 23, 2019 0.0200 0.0200 0.0185 0.0199 349,100 -0.00(-0.50%)
Apr 22, 2019 0.0200 0.0200 0.0185 0.0200 147,900 +0.00(+0.00%)
Apr 18, 2019 0.0203 0.0203 0.0180 0.0200 466,600 +0.00(+0.00%)
Apr 17, 2019 0.0200 0.0205 0.0185 0.0200 1,653,065 +0.00(+0.50%)
Apr 16, 2019 0.0199 0.0199 0.0190 0.0199 71,300 +0.00(+2.58%)
Apr 15, 2019 0.0199 0.0199 0.0163 0.0194 244,598 +0.00(+2.11%)
Apr 12, 2019 0.0188 0.0190 0.0188 0.0190 34,500 +0.00(+0.00%)
Apr 11, 2019 0.0187 0.0190 0.0179 0.0190 346,033 -0.00(-2.06%)
Apr 10, 2019 0.0199 0.0199 0.0188 0.0194 462,002 -0.00(-2.51%)
Apr 09, 2019 0.0198 0.0199 0.0185 0.0199 312,217 +0.00(+4.74%)
Apr 08, 2019 0.0185 0.0196 0.0185 0.0190 726,308 -0.00(-4.04%)
Apr 05, 2019 0.0177 0.0198 0.0160 0.0198 1,257,300 -0.00(-1.00%)
Apr 04, 2019 0.0197 0.0210 0.0179 0.0200 1,340,009 -0.00(-9.09%)
Apr 03, 2019 0.0220 0.0222 0.0176 0.0220 1,163,600 +0.00(+0.00%)
Apr 02, 2019 0.0200 0.0220 0.0175 0.0220 1,811,700 +0.00(+10.55%)
Apr 01, 2019 0.0195 0.0199 0.0185 0.0199 173,000 +0.00(+0.51%)
Mar 29, 2019 0.0200 0.0200 0.0179 0.0198 65,800 +0.00(+4.21%)
Mar 28, 2019 0.0200 0.0200 0.0180 0.0190 1,192,922 -0.00(-1.04%)
Mar 27, 2019 0.0196 0.0200 0.0180 0.0192 67,800 -0.00(-1.54%)
Mar 26, 2019 0.0196 0.0196 0.0172 0.0195 318,232 -0.00(-0.51%)
Mar 25, 2019 0.0196 0.0196 0.0196 0.0196 1,050 -0.00(-1.01%)
Mar 22, 2019 0.0179 0.0198 0.0169 0.0198 319,600 +0.00(+0.00%)
Mar 21, 2019 0.0197 0.0198 0.0174 0.0198 245,999 +0.00(+0.00%)
Mar 20, 2019 0.0175 0.0198 0.0170 0.0198 1,546,676 -0.00(-0.50%)
Mar 19, 2019 0.0210 0.0220 0.0170 0.0199 1,798,848 -0.00(-5.24%)
Mar 18, 2019 0.0207 0.0210 0.0207 0.0210 154,900 +0.00(+2.94%)
Mar 15, 2019 0.0208 0.0210 0.0190 0.0204 110,300 +0.00(+0.00%)
Mar 14, 2019 0.0180 0.0204 0.0171 0.0204 575,613 +0.00(+0.00%)
Mar 13, 2019 0.0190 0.0205 0.0160 0.0204 975,223 -0.00(-1.45%)
Mar 12, 2019 0.0190 0.0209 0.0180 0.0207 683,098 -0.00(-4.17%)
Mar 11, 2019 0.0224 0.0224 0.0180 0.0216 847,052 -0.00(-1.82%)
Mar 08, 2019 0.0225 0.0225 0.0191 0.0220 286,000 +0.00(+4.76%)
Mar 07, 2019 0.0210 0.0226 0.0197 0.0210 195,649 +0.00(+0.00%)
Mar 06, 2019 0.0196 0.0210 0.0193 0.0210 983,978 +0.00(+5.00%)
Mar 05, 2019 0.0196 0.0200 0.0192 0.0200 393,957 +0.00(+2.04%)
Mar 04, 2019 0.0199 0.0200 0.0188 0.0196 289,900 -0.00(-0.51%)
Mar 01, 2019 0.0199 0.0199 0.0190 0.0197 142,600 -0.00(-1.01%)
Feb 28, 2019 0.0195 0.0220 0.0175 0.0199 1,087,391 -0.00(-9.55%)
Feb 27, 2019 0.0220 0.0238 0.0195 0.0220 1,754,922 +0.00(+1.38%)
Feb 26, 2019 0.0228 0.0235 0.0195 0.0217 1,665,900 -0.00(-4.82%)
Feb 25, 2019 0.0218 0.0229 0.0160 0.0228 3,796,201 +0.00(+15.74%)
Feb 22, 2019 0.0186 0.0225 0.0180 0.0197 10,697,300 +0.00(+5.35%)
Feb 21, 2019 0.0167 0.0190 0.0167 0.0187 404,638 -0.00(-1.58%)
Feb 20, 2019 0.0190 0.0190 0.0165 0.0190 487,136 +0.00(+6.15%)
Feb 19, 2019 0.0180 0.0188 0.0157 0.0179 346,351 +0.00(+0.00%)
Feb 15, 2019 0.0189 0.0189 0.0142 0.0179 317,900 -0.00(-3.24%)
Feb 14, 2019 0.0167 0.0188 0.0166 0.0185 370,205 -0.00(-1.07%)
Feb 13, 2019 0.0141 0.0189 0.0134 0.0187 1,718,800 +0.00(+16.88%)
Feb 12, 2019 0.0157 0.0160 0.0137 0.0160 1,308,432 +0.00(+1.91%)
Feb 11, 2019 0.0155 0.0157 0.0138 0.0157 365,333 +0.00(+0.64%)
Feb 08, 2019 0.0156 0.0156 0.0131 0.0156 1,267,300 +0.00(+0.65%)
Feb 07, 2019 0.0143 0.0156 0.0120 0.0155 1,879,100 +0.00(+13.14%)
Feb 06, 2019 0.0125 0.0143 0.0125 0.0137 519,663 +0.00(+2.24%)
Feb 05, 2019 0.0144 0.0144 0.0115 0.0134 310,401 +0.00(+3.08%)
Feb 04, 2019 0.0125 0.0141 0.0116 0.0130 374,425 -0.00(-8.45%)
Feb 01, 2019 0.0144 0.0148 0.0124 0.0142 172,900 +0.00(+3.65%)
Jan 31, 2019 0.0150 0.0150 0.0127 0.0137 1,060,396 +0.00(+2.24%)
Jan 30, 2019 0.0157 0.0157 0.0120 0.0134 970,400 +0.00(+0.00%)
Jan 29, 2019 0.0145 0.0145 0.0116 0.0134 377,600 -0.00(-7.59%)
Jan 28, 2019 0.0135 0.0157 0.0120 0.0145 1,245,901 -0.00(-7.64%)
Jan 25, 2019 0.0125 0.0157 0.0117 0.0157 1,229,400 +0.00(+18.05%)
Jan 24, 2019 0.0123 0.0146 0.0122 0.0133 356,300 -0.00(-10.74%)
Jan 23, 2019 0.0146 0.0150 0.0120 0.0149 512,246 +0.00(+4.20%)
Jan 22, 2019 0.0198 0.0198 0.0120 0.0143 624,920 -0.00(-2.72%)
Jan 18, 2019 0.0150 0.0160 0.0128 0.0147 747,500 -0.00(-2.00%)
Jan 17, 2019 0.0129 0.0150 0.0112 0.0150 3,388,132 +0.00(+17.19%)
Jan 16, 2019 0.0100 0.0128 0.0093 0.0128 2,436,910 +0.00(+19.63%)
Jan 15, 2019 0.0080 0.0107 0.0080 0.0107 1,163,200 +0.00(+21.59%)
Jan 14, 2019 0.0088 0.0088 0.0072 0.0088 182,270 +0.00(+8.64%)
Jan 11, 2019 0.0095 0.0095 0.0081 0.0081 211,500 -0.00(-1.22%)
Jan 10, 2019 0.0082 0.0096 0.0075 0.0082 731,612 -0.00(-15.46%)
Jan 09, 2019 0.0098 0.0098 0.0085 0.0097 344,686 -0.00(-1.02%)
Jan 08, 2019 0.0097 0.0098 0.0084 0.0098 7,626 +0.00(+1.03%)
Jan 07, 2019 0.0098 0.0098 0.0080 0.0097 251,000 +0.00(+11.49%)
Jan 04, 2019 0.0087 0.0098 0.0087 0.0087 107,000 -0.00(-9.37%)
Jan 03, 2019 0.0079 0.0096 0.0079 0.0096 410,000 -0.00(-1.03%)
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.