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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0194
-0.0028 (-12.61%)
Streaming Delayed Price
Updated: 2:23 PM EDT, May 14, 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 (%)
Mar 31, 2022
0.2295
0.2379
0.2210
0.2210
17,988
-0.02(-7.10%)
Mar 30, 2022
0.2389
0.2389
0.2170
0.2379
65,319
+0.01(+3.93%)
Mar 29, 2022
0.2400
0.2599
0.2155
0.2289
63,650
-0.01(-4.62%)
Mar 28, 2022
0.2490
0.2600
0.2110
0.2400
151,510
-0.01(-3.92%)
Mar 25, 2022
0.2509
0.2750
0.1999
0.2498
426,452
+0.06(+31.40%)
Mar 24, 2022
0.1630
0.1901
0.1550
0.1901
179,246
+0.03(+17.35%)
Mar 23, 2022
0.1780
0.1780
0.1620
0.1620
15,806
-0.01(-5.15%)
Mar 22, 2022
0.1707
0.1795
0.1620
0.1708
18,184
-0.01(-4.85%)
Mar 21, 2022
0.1650
0.1800
0.1620
0.1795
19,417
+0.01(+8.79%)
Mar 18, 2022
0.1605
0.1800
0.1605
0.1650
26,435
-0.01(-3.06%)
Mar 17, 2022
0.1720
0.1800
0.1603
0.1702
20,808
+0.00(+0.12%)
Mar 16, 2022
0.1601
0.1840
0.1600
0.1700
6,968
+0.01(+3.03%)
Mar 15, 2022
0.1600
0.1725
0.1600
0.1650
42,873
-0.01(-4.35%)
Mar 14, 2022
0.1600
0.1775
0.1600
0.1725
11,342
-0.00(-0.40%)
Mar 11, 2022
0.1760
0.1849
0.1732
0.1732
23,186
-0.01(-6.33%)
Mar 10, 2022
0.1889
0.1889
0.1743
0.1849
20,138
-0.00(-2.12%)
Mar 09, 2022
0.1996
0.1996
0.1743
0.1889
16,179
+0.01(+8.44%)
Mar 08, 2022
0.1741
0.1998
0.1741
0.1742
4,085
-0.02(-8.32%)
Mar 07, 2022
0.1900
0.2045
0.1900
0.1900
4,759
+0.00(+0.00%)
Mar 04, 2022
0.2022
0.2022
0.1900
0.1900
6,814
+0.00(+0.00%)
Mar 03, 2022
0.1900
0.1950
0.1900
0.1900
5,841
+0.00(+0.00%)
Mar 02, 2022
0.1776
0.2045
0.1776
0.1900
3,030
-0.01(-7.05%)
Mar 01, 2022
0.1998
0.2050
0.1731
0.2044
9,666
+0.01(+2.51%)
Feb 28, 2022
0.2025
0.2050
0.1864
0.1994
43,005
+0.01(+4.95%)
Feb 25, 2022
0.2000
0.2050
0.1875
0.1900
21,645
+0.02(+11.70%)
Feb 24, 2022
0.1971
0.2070
0.1640
0.1701
106,911
-0.02(-9.18%)
Feb 23, 2022
0.2050
0.2200
0.1872
0.1873
16,879
-0.02(-8.63%)
Feb 22, 2022
0.2055
0.2370
0.2050
0.2050
27,952
-0.01(-4.65%)
Feb 18, 2022
0.2150
0
+0.01(+4.83%)
Feb 17, 2022
0.2061
0.2370
0.2051
0.2051
55,327
-0.02(-9.77%)
Feb 16, 2022
0.2295
0.2295
0.2061
0.2273
33,317
-0.00(-0.83%)
Feb 15, 2022
0.2280
0.2300
0.2050
0.2292
71,135
+0.01(+4.13%)
Feb 14, 2022
0.2385
0.2385
0.2121
0.2201
17,610
+0.01(+2.85%)
Feb 11, 2022
0.2140
0.2389
0.2140
0.2140
11,892
-0.01(-3.60%)
Feb 10, 2022
0.2390
0.2390
0.2200
0.2220
38,761
-0.02(-7.38%)
Feb 09, 2022
0.2201
0.2399
0.2200
0.2397
22,100
+0.01(+4.22%)
Feb 08, 2022
0.2201
0.2397
0.2201
0.2300
9,995
+0.00(+0.00%)
Feb 07, 2022
0.2261
0.2399
0.2123
0.2300
25,329
-0.01(-4.13%)
Feb 04, 2022
0.2105
0.2399
0.2105
0.2399
27,463
+0.01(+4.53%)
Feb 03, 2022
0.2080
0.2400
0.2295
78,693
+0.02(+10.87%)
Feb 02, 2022
0.2400
0.2400
0.2020
0.2070
14,721
-0.02(-9.88%)
Feb 01, 2022
0.2148
0.2400
0.1910
0.2297
44,772
+0.02(+8.61%)
Jan 31, 2022
0.1910
0.2148
0.1910
0.2115
12,547
+0.00(+0.00%)
Jan 28, 2022
0.2430
0.2430
0.2110
0.2115
14,711
-0.01(-3.86%)
Jan 27, 2022
0.2300
0.2448
0.2200
0.2200
22,574
-0.02(-8.33%)
Jan 26, 2022
0.2195
0.2498
0.1752
0.2400
76,755
+0.04(+20.06%)
Jan 25, 2022
0.1820
0.2100
0.1752
0.1999
83,285
+0.01(+2.57%)
Jan 24, 2022
0.1850
0.2023
0.1772
0.1949
69,542
+0.01(+3.12%)
Jan 21, 2022
0.2200
0.2595
0.1750
0.1890
190,291
-0.03(-14.09%)
Jan 20, 2022
0.2350
0.2595
0.2200
0.2200
45,169
-0.01(-6.38%)
Jan 19, 2022
0.2200
0.2700
0.2200
0.2350
72,327
-0.01(-3.96%)
Jan 18, 2022
0.2209
0.3225
0.2159
0.2447
472,209
+0.03(+16.52%)
Jan 14, 2022
0.2100
0
-0.01(-3.67%)
Jan 13, 2022
0.2099
0.2199
0.2005
0.2180
31,736
+0.02(+8.73%)
Jan 12, 2022
0.1951
0.2293
0.1902
0.2005
56,967
+0.01(+5.47%)
Jan 11, 2022
0.2050
0.2294
0.1730
0.1901
41,748
-0.01(-7.27%)
Jan 10, 2022
0.1950
0.2061
0.1800
0.2050
27,479
+0.01(+3.59%)
Jan 07, 2022
0.1979
0.1979
0.1800
0.1979
43,450
+0.00(+0.00%)
Jan 06, 2022
0.1985
0.1985
0.1985
0.1979
7,846
-0.00(-0.50%)
Jan 05, 2022
0.1912
0.2095
0.1900
0.1989
14,945
-0.00(-1.04%)
Jan 04, 2022
0.1900
0.2100
0.1900
0.2010
48,069
+0.00(+0.50%)
Jan 03, 2022
0.2100
0.2100
0.1780
0.2000
53,410
+0.02(+12.36%)
Dec 31, 2021
0.1900
0.2100
0.1900
0.1780
54,434
-0.02(-11.00%)
Dec 30, 2021
0.1815
0.2100
0.1350
0.2000
342,879
+0.01(+6.95%)
Dec 29, 2021
0.1990
0.1990
0.1700
0.1870
90,699
+0.00(+2.47%)
Dec 28, 2021
0.1817
0.1995
0.1817
0.1825
42,176
-0.01(-4.65%)
Dec 27, 2021
0.1921
0.2000
0.1817
0.1914
116,784
-0.00(-0.57%)
Dec 23, 2021
0.2091
0.2091
0.1910
0.1925
42,019
-0.00(-1.28%)
Dec 22, 2021
0.1900
0.2095
0.1900
0.1950
57,519
-0.01(-2.50%)
Dec 21, 2021
0.2200
0.2298
0.1850
0.2000
116,985
-0.02(-11.07%)
Dec 20, 2021
0.2299
0.2299
0.2200
0.2249
11,185
+0.00(+1.31%)
Dec 17, 2021
0.2210
0.2400
0.2200
0.2220
72,654
-0.03(-10.99%)
Dec 16, 2021
0.2500
0.2500
0.2200
0.2494
22,799
+0.02(+8.43%)
Dec 15, 2021
0.2550
0.2550
0.2300
0.2300
53,358
-0.01(-5.15%)
Dec 14, 2021
0.2505
0.2679
0.2410
0.2425
19,850
+0.00(+0.21%)
Dec 13, 2021
0.2675
0.2700
0.2300
0.2420
23,506
-0.03(-9.53%)
Dec 10, 2021
0.2700
0.2700
0.2300
0.2675
132,209
+0.04(+16.25%)
Dec 09, 2021
0.2700
0.2700
0.2300
0.2301
54,943
-0.01(-4.12%)
Dec 08, 2021
0.2200
0.2900
0.2060
0.2400
273,560
+0.03(+15.16%)
Dec 07, 2021
0.2200
0.2200
0.2084
0.2084
39,159
-0.01(-2.84%)
Dec 06, 2021
0.2499
0.2499
0.2050
0.2145
61,955
-0.01(-5.09%)
Dec 03, 2021
0.2499
0.2499
0.2260
0.2260
39,263
-0.02(-7.76%)
Dec 02, 2021
0.2499
0.2499
0.2260
0.2450
82,915
+0.00(+0.00%)
Dec 01, 2021
0.2697
0.2697
0.2400
0.2450
41,203
-0.01(-2.00%)
Nov 30, 2021
0.2505
0.2697
0.2500
0.2500
100,006
-0.01(-1.96%)
Nov 29, 2021
0.2600
0.2799
0.2501
0.2550
41,770
-0.01(-1.96%)
Nov 26, 2021
0.2700
0.2799
0.2501
0.2601
23,875
+0.01(+2.00%)
Nov 24, 2021
0.2630
0.2650
0.2501
0.2550
41,257
-0.01(-3.74%)
Nov 23, 2021
0.2600
0.2699
0.2599
0.2649
36,403
+0.01(+1.92%)
Nov 22, 2021
0.2561
0.2600
0.2500
0.2599
44,972
-0.00(-0.04%)
Nov 19, 2021
0.2690
0.2690
0.2560
0.2600
59,636
+0.00(+1.48%)
Nov 18, 2021
0.2684
0.2695
0.2562
0.2562
79,348
-0.01(-4.22%)
Nov 17, 2021
0.2940
0.3000
0.2500
0.2675
227,367
-0.02(-5.48%)
Nov 16, 2021
0.2820
0.2984
0.2760
0.2830
146,688
-0.01(-2.08%)
Nov 15, 2021
0.2998
0.2998
0.2703
0.2890
93,814
-0.00(-0.69%)
Nov 12, 2021
0.2895
0.2998
0.2700
0.2910
76,411
+0.01(+3.93%)
Nov 11, 2021
0.2700
0.2800
0.2700
0.2800
70,357
+0.01(+1.97%)
Nov 10, 2021
0.2848
0.2746
47,943
+0.00(+0.22%)
Nov 09, 2021
0.2800
0.2800
0.2668
0.2740
147,509
+0.00(+0.55%)
Nov 08, 2021
0.2680
0.2935
0.2650
0.2725
115,165
+0.01(+2.83%)
Nov 05, 2021
0.2905
0.3000
0.2600
0.2650
200,977
-0.02(-8.62%)
Nov 04, 2021
0.2999
0.3000
0.2900
0.2900
26,560
-0.01(-3.30%)
Nov 03, 2021
0.3187
0.3187
0.2750
0.2999
27,556
+0.01(+3.41%)
Nov 02, 2021
0.3018
0.3214
0.2900
0.2900
27,947
-0.01(-3.65%)
Nov 01, 2021
0.3215
0.3217
0.3217
0.3010
50,599
-0.02(-6.43%)
Oct 29, 2021
0.3217
0.3217
0.3000
0.3217
28,562
+0.00(+0.00%)
Oct 28, 2021
0.3285
0.3285
0.3100
0.3217
29,175
+0.01(+3.11%)
Oct 27, 2021
0.2850
0.3285
0.3050
0.3120
26,685
+0.00(+0.00%)
Oct 26, 2021
0.3210
0.3120
55,033
-0.01(-2.80%)
Oct 25, 2021
0.3215
0.3495
0.3210
0.3210
109,192
-0.03(-8.23%)
Oct 22, 2021
0.3565
0.3600
0.3210
0.3498
65,682
-0.00(-0.06%)
Oct 21, 2021
0.3400
0.3550
0.3087
0.3500
103,465
+0.01(+4.45%)
Oct 20, 2021
0.3499
0.3650
0.3000
0.3351
171,808
-0.00(-0.86%)
Oct 19, 2021
0.3240
0.3500
0.2610
0.3380
146,532
+0.06(+23.36%)
Oct 18, 2021
0.3201
0.3328
0.2740
0.2740
126,134
-0.06(-17.67%)
Oct 15, 2021
0.3158
0.3448
0.3158
0.3328
52,993
-0.00(-0.60%)
Oct 14, 2021
0.3401
0.3450
0.3157
0.3348
213,056
-0.01(-1.56%)
Oct 13, 2021
0.3415
0.3429
0.3401
0.3401
12,011
-0.00(-0.82%)
Oct 12, 2021
0.3416
0.3430
0.3401
0.3429
25,499
-0.00(-0.03%)
Oct 11, 2021
0.3401
0.3450
0.3401
0.3430
54,624
+0.00(+0.85%)
Oct 08, 2021
0.3407
0.3499
0.3400
0.3401
27,213
-0.00(-0.18%)
Oct 07, 2021
0.3407
0.3500
0.3405
0.3407
21,435
-0.01(-2.66%)
Oct 06, 2021
0.3450
0.3500
0.3405
0.3500
69,848
+0.01(+2.73%)
Oct 05, 2021
0.3407
0.3500
0.3406
0.3407
46,854
-0.00(-0.03%)
Oct 04, 2021
0.3455
0.3500
0.3250
0.3408
48,817
-0.00(-1.27%)
Oct 01, 2021
0.3410
0.3530
0.3410
0.3452
31,752
-0.00(-0.46%)
Sep 30, 2021
0.3445
0.3575
0.3400
0.3468
51,015
-0.00(-0.34%)
Sep 29, 2021
0.3500
0.3650
0.3480
0.3480
37,066
-0.00(-0.57%)
Sep 28, 2021
0.3500
0.3655
0.3500
0.3500
32,396
-0.00(-0.85%)
Sep 27, 2021
0.3527
0.3670
0.3500
0.3530
27,258
+0.00(+0.00%)
Sep 24, 2021
0.3540
0.3700
0.3500
0.3530
74,899
-0.01(-1.94%)
Sep 23, 2021
0.3723
0.3745
0.3540
0.3600
20,371
+0.00(+0.00%)
Sep 22, 2021
0.3790
0.3790
0.3540
0.3600
27,684
+0.01(+1.98%)
Sep 21, 2021
0.3540
0.3800
0.3530
0.3530
54,009
-0.00(-0.28%)
Sep 20, 2021
0.3600
0.3830
0.3540
0.3540
39,485
-0.01(-1.67%)
Sep 17, 2021
0.3600
0.3845
0.3600
0.3600
23,949
-0.01(-1.37%)
Sep 16, 2021
0.3845
0.3845
0.3610
0.3650
45,151
+0.00(+1.11%)
Sep 15, 2021
0.3895
0.3895
0.3600
0.3610
15,155
-0.02(-5.67%)
Sep 14, 2021
0.3700
0.3850
0.3600
0.3827
43,302
+0.02(+4.68%)
Sep 13, 2021
0.3945
0.3945
0.3640
0.3656
36,490
-0.03(-8.37%)
Sep 10, 2021
0.3900
0.4095
0.3610
0.3990
62,279
+0.02(+6.40%)
Sep 09, 2021
0.3665
0.3895
0.3630
0.3750
12,833
+0.01(+3.31%)
Sep 08, 2021
0.3975
0.4095
0.3610
0.3630
22,216
-0.02(-5.86%)
Sep 07, 2021
0.3900
0.3999
0.3606
0.3856
24,310
+0.00(+0.03%)
Sep 03, 2021
0.4000
0.4210
0.3606
0.3855
21,645
+0.01(+1.45%)
Sep 02, 2021
0.3815
0.4190
0.3650
0.3800
73,971
-0.01(-2.61%)
Sep 01, 2021
0.4145
0.4190
0.3815
0.3902
71,956
+0.00(+0.05%)
Aug 31, 2021
0.4000
0.4190
0.3805
0.3900
111,874
-0.01(-1.27%)
Aug 30, 2021
0.3570
0.4000
0.3540
0.3950
148,295
+0.04(+11.58%)
Aug 27, 2021
0.3790
0.3790
0.3540
0.3540
63,450
-0.01(-1.67%)
Aug 26, 2021
0.3641
0.3790
0.3541
0.3600
41,086
-0.01(-2.68%)
Aug 25, 2021
0.3700
0.3750
0.3651
0.3699
49,531
+0.00(+0.76%)
Aug 24, 2021
0.3653
0.3700
0.3605
0.3671
24,981
-0.00(-0.65%)
Aug 23, 2021
0.3695
0.3695
0.3544
0.3695
87,092
+0.02(+4.23%)
Aug 20, 2021
0.3600
0.3700
0.3540
0.3545
31,772
-0.01(-1.53%)
Aug 19, 2021
0.3750
0.3885
0.3550
0.3600
15,497
+0.01(+1.69%)
Aug 18, 2021
0.3655
0.3885
0.3540
0.3540
53,095
-0.01(-1.94%)
Aug 17, 2021
0.3800
0.3901
0.3600
0.3610
22,558
-0.02(-4.75%)
Aug 16, 2021
0.3851
0.3901
0.3605
0.3790
36,723
+0.01(+2.35%)
Aug 13, 2021
0.3900
0.3901
0.3605
0.3703
25,991
-0.02(-5.05%)
Aug 12, 2021
0.3995
0.3995
0.3810
0.3900
25,477
-0.00(-0.38%)
Aug 11, 2021
0.3990
0.3995
0.3850
0.3915
78,903
+0.00(+0.77%)
Aug 10, 2021
0.3800
0.3910
0.3600
0.3885
83,161
+0.01(+2.24%)
Aug 09, 2021
0.3925
0.3950
0.3500
0.3800
141,257
-0.02(-3.80%)
Aug 06, 2021
0.3900
0.4090
0.3900
0.3950
55,095
-0.01(-1.25%)
Aug 05, 2021
0.3950
0.4198
0.3950
0.4000
30,584
-0.01(-2.44%)
Aug 04, 2021
0.4195
0.4200
0.3900
0.4100
53,284
-0.01(-2.26%)
Aug 03, 2021
0.3910
0.4195
0.3900
0.4195
21,220
+0.01(+3.50%)
Aug 02, 2021
0.4005
0.4195
0.3906
0.4053
23,776
+0.00(+1.20%)
Jul 30, 2021
0.4098
0.4294
0.4000
0.4005
39,937
-0.01(-3.26%)
Jul 29, 2021
0.4135
0.4195
0.3906
0.4140
29,278
+0.00(+0.00%)
Jul 28, 2021
0.4000
0.4200
0.3902
0.4140
41,959
-0.01(-1.43%)
Jul 27, 2021
0.4300
0.4400
0.4020
0.4200
27,589
-0.01(-1.18%)
Jul 26, 2021
0.4200
0.4595
0.4000
0.4250
53,766
+0.01(+3.16%)
Jul 23, 2021
0.4530
0.4595
0.4110
0.4120
19,702
-0.03(-7.37%)
Jul 22, 2021
0.4300
0.4448
0.4101
0.4448
29,334
+0.01(+3.44%)
Jul 21, 2021
0.3900
0.4365
0.3900
0.4300
27,921
+0.00(+0.70%)
Jul 20, 2021
0.4298
0.4300
0.3900
0.4270
42,135
-0.00(-0.63%)
Jul 19, 2021
0.4295
0.4390
0.3800
0.4297
154,049
+0.01(+2.31%)
Jul 16, 2021
0.4601
0.4650
0.4100
0.4200
96,031
-0.04(-8.20%)
Jul 15, 2021
0.4361
0.4800
0.4350
0.4575
23,844
+0.01(+2.81%)
Jul 14, 2021
0.4600
0.4800
0.4400
0.4450
69,174
-0.02(-4.30%)
Jul 13, 2021
0.4600
0.4895
0.4600
0.4650
42,831
+0.00(+0.00%)
Jul 12, 2021
0.4685
0.4900
0.4650
0.4650
32,863
-0.02(-5.10%)
Jul 09, 2021
0.4950
0.4950
0.4600
0.4900
32,158
+0.02(+5.15%)
Jul 08, 2021
0.4601
0.5000
0.4600
0.4660
10,802
-0.01(-1.48%)
Jul 07, 2021
0.5100
0.5100
0.4600
0.4730
39,084
-0.03(-5.40%)
Jul 06, 2021
0.4721
0.5050
0.4651
0.5000
28,496
+0.02(+3.52%)
Jul 02, 2021
0.5075
0.5075
0.4600
0.4830
28,269
+0.00(+0.42%)
Jul 01, 2021
0.5100
0.5150
0.4720
0.4810
12,739
-0.03(-5.69%)
Jun 30, 2021
0.5200
0.5200
0.4710
0.5100
77,173
+0.04(+9.68%)
Jun 29, 2021
0.4700
0.5200
0.4650
0.4650
34,194
-0.00(-1.06%)
Jun 28, 2021
0.4865
0.5400
0.4600
0.4700
25,452
-0.02(-3.85%)
Jun 25, 2021
0.4650
0.4950
0.4650
0.4888
49,195
-0.00(-0.04%)
Jun 24, 2021
0.5200
0.5200
0.4610
0.4890
86,230
-0.01(-2.20%)
Jun 23, 2021
0.4700
0.5200
0.4700
0.5000
23,505
-0.00(-0.97%)
Jun 22, 2021
0.5200
0.5200
0.4600
0.5049
23,860
+0.00(+0.98%)
Jun 21, 2021
0.4500
0.5197
0.4500
0.5000
31,061
+0.01(+1.52%)
Jun 18, 2021
0.4900
0.5199
0.4650
0.4925
32,348
-0.01(-1.50%)
Jun 17, 2021
0.5200
0.5200
0.5000
0.5000
32,369
-0.02(-3.10%)
Jun 16, 2021
0.4780
0.5500
0.4780
0.5160
60,345
-0.02(-3.28%)
Jun 15, 2021
0.5290
0.5400
0.5000
0.5335
25,803
-0.00(-0.43%)
Jun 14, 2021
0.5300
0.5500
0.5280
0.5358
22,425
-0.00(-0.78%)
Jun 11, 2021
0.5255
0.5500
0.5250
0.5400
29,198
+0.02(+2.86%)
Jun 10, 2021
0.5596
0.5596
0.5250
0.5250
22,960
-0.03(-6.18%)
Jun 09, 2021
0.5500
0.5596
0.5300
0.5596
71,284
+0.01(+2.19%)
Jun 08, 2021
0.5700
0.5700
0.5344
0.5476
54,113
-0.02(-3.85%)
Jun 07, 2021
0.5400
0.5695
0.5400
0.5695
56,578
+0.03(+5.46%)
Jun 04, 2021
0.5310
0.5600
0.5300
0.5400
72,097
+0.01(+1.50%)
Jun 03, 2021
0.5300
0.5595
0.5300
0.5320
73,001
+0.00(+0.38%)
Jun 02, 2021
0.5400
0.5420
0.5200
0.5300
50,369
-0.01(-0.93%)
Jun 01, 2021
0.5133
0.5600
0.4945
0.5350
52,704
+0.02(+3.58%)
May 28, 2021
0.5445
0.5600
0.5122
0.5165
37,735
-0.03(-5.92%)
May 27, 2021
0.5595
0.5595
0.5300
0.5490
25,341
-0.01(-1.88%)
May 26, 2021
0.5600
0.5600
0.5105
0.5595
46,539
+0.04(+7.49%)
May 25, 2021
0.5000
0.5600
0.4900
0.5205
105,472
+0.02(+3.07%)
May 24, 2021
0.4700
0.5050
0.4500
0.5050
26,281
+0.01(+2.04%)
May 21, 2021
0.4865
0.5095
0.4250
0.4949
161,605
-0.00(-0.88%)
May 20, 2021
0.5135
0.5200
0.4910
0.4993
43,556
-0.03(-4.90%)
May 19, 2021
0.5500
0.5500
0.5000
0.5250
46,076
-0.03(-4.55%)
May 18, 2021
0.5398
0.5600
0.5000
0.5500
50,368
+0.02(+3.29%)
May 17, 2021
0.4700
0.5325
0.4500
0.5325
67,599
+0.03(+7.04%)
May 14, 2021
0.4500
0.4980
0.4500
0.4975
82,496
+0.05(+10.56%)
May 13, 2021
0.4200
0.4980
0.4005
0.4500
81,164
+0.04(+9.76%)
May 12, 2021
0.4500
0.4500
0.4100
0.4100
70,802
-0.03(-6.82%)
May 11, 2021
0.4500
0.5000
0.4000
0.4400
197,059
-0.03(-6.38%)
May 10, 2021
0.4950
0.5100
0.4700
0.4700
169,646
-0.03(-5.81%)
May 07, 2021
0.5010
0.5495
0.4820
0.4990
100,192
-0.02(-2.99%)
May 06, 2021
0.5000
0.5495
0.4877
0.5144
119,899
-0.01(-1.08%)
May 05, 2021
0.5590
0.5600
0.5000
0.5200
258,206
-0.03(-5.45%)
May 04, 2021
0.5818
0.5818
0.5500
0.5500
107,956
+0.00(+0.00%)
May 03, 2021
0.5750
0.5950
0.5500
0.5500
225,299
-0.03(-5.17%)
Apr 30, 2021
0.6095
0.6095
0.5630
0.5800
175,200
-0.02(-2.98%)
Apr 29, 2021
0.6150
0.6289
0.5900
0.5978
62,424
-0.02(-3.58%)
Apr 28, 2021
0.6320
0.6500
0.6010
0.6200
136,098
-0.01(-1.90%)
Apr 27, 2021
0.6000
0.6320
0.6000
0.6320
81,939
+0.03(+4.46%)
Apr 26, 2021
0.6475
0.6598
0.6000
0.6050
152,766
-0.04(-6.91%)
Apr 23, 2021
0.6850
0.6850
0.6300
0.6499
142,600
-0.03(-5.11%)
Apr 22, 2021
0.6800
0.7250
0.6500
0.6849
70,076
+0.01(+2.22%)
Apr 21, 2021
0.7005
0.7250
0.6700
0.6700
124,569
-0.04(-6.11%)
Apr 20, 2021
0.7130
0.7300
0.7005
0.7136
197,563
+0.00(+0.49%)
Apr 19, 2021
0.7200
0.7500
0.7100
0.7101
148,631
-0.01(-1.38%)
Apr 16, 2021
0.7150
0.7490
0.7100
0.7200
113,300
+0.01(+1.41%)
Apr 15, 2021
0.8250
0.8250
0.6950
0.7100
259,758
-0.07(-9.04%)
Apr 14, 2021
0.8700
0.9000
0.7500
0.7806
97,343
-0.09(-10.28%)
Apr 13, 2021
0.8300
0.8900
0.7820
0.8700
135,478
+0.04(+4.82%)
Apr 12, 2021
0.7800
0.8500
0.7800
0.8300
88,289
+0.05(+6.41%)
Apr 09, 2021
0.7350
0.8400
0.7200
0.7800
79,100
+0.05(+6.12%)
Apr 08, 2021
0.7300
0.7600
0.7150
0.7350
32,044
+0.01(+0.68%)
Apr 07, 2021
0.7425
0.7500
0.7110
0.7300
63,857
-0.01(-1.35%)
Apr 06, 2021
0.7200
0.7450
0.7200
0.7400
38,603
+0.02(+2.78%)
Apr 05, 2021
0.7525
0.7750
0.7200
0.7200
69,730
-0.02(-2.37%)
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.