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
Cybin Inc
(NY:
CYBN
)
0.3561
+0.0072 (+2.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 28, 2023
0.3138
0.3462
0.3112
0.3462
1,138,978
+0.03(+9.35%)
Apr 27, 2023
0.3000
0.3166
0.2935
0.3166
743,069
+0.00(+1.12%)
Apr 26, 2023
0.3200
0.3249
0.2951
0.3131
1,194,830
-0.02(-5.12%)
Apr 25, 2023
0.3349
0.3499
0.2900
0.3300
1,836,567
-0.03(-7.82%)
Apr 24, 2023
0.3700
0.3738
0.3200
0.3580
1,623,151
-0.01(-2.45%)
Apr 21, 2023
0.3710
0.3710
0.3550
0.3670
676,912
-0.00(-1.08%)
Apr 20, 2023
0.3760
0.3770
0.3500
0.3710
1,001,813
+0.00(+0.27%)
Apr 19, 2023
0.3750
0.3750
0.3593
0.3700
709,160
-0.02(-4.15%)
Apr 18, 2023
0.3800
0.3860
0.3586
0.3860
1,209,646
-0.00(-0.77%)
Apr 17, 2023
0.3850
0.4046
0.3582
0.3890
1,527,666
-0.00(-0.31%)
Apr 14, 2023
0.3886
0.4040
0.3800
0.3902
1,022,488
+0.01(+1.61%)
Apr 13, 2023
0.3850
0.3878
0.3714
0.3840
627,290
+0.00(+1.05%)
Apr 12, 2023
0.3900
0.3900
0.3700
0.3800
774,211
-0.01(-1.32%)
Apr 11, 2023
0.3900
0.3900
0.3750
0.3851
598,434
+0.01(+2.69%)
Apr 10, 2023
0.3900
0.4000
0.3719
0.3750
730,344
-0.01(-3.60%)
Apr 06, 2023
0.3800
0.4000
0.3750
0.3890
719,833
+0.02(+4.01%)
Apr 05, 2023
0.3823
0.4000
0.3700
0.3740
703,605
-0.01(-1.76%)
Apr 04, 2023
0.3662
0.4000
0.3662
0.3807
803,564
+0.00(+0.18%)
Apr 03, 2023
0.3790
0.3849
0.3650
0.3800
626,453
-0.01(-1.30%)
Mar 31, 2023
0.3700
0.3899
0.3650
0.3850
833,811
+0.01(+1.32%)
Mar 30, 2023
0.3768
0.3899
0.3600
0.3800
843,624
+0.00(+0.00%)
Mar 29, 2023
0.3800
0.3850
0.3605
0.3800
1,002,124
+0.00(+0.05%)
Mar 28, 2023
0.3800
0.3900
0.3640
0.3798
678,830
+0.00(+1.28%)
Mar 27, 2023
0.3900
0.3940
0.3611
0.3750
995,327
-0.02(-5.04%)
Mar 24, 2023
0.4100
0.4100
0.3690
0.3949
1,330,784
-0.02(-3.68%)
Mar 23, 2023
0.4000
0.4100
0.3889
0.4100
868,397
+0.02(+3.88%)
Mar 22, 2023
0.3700
0.3989
0.3700
0.3947
1,259,822
+0.02(+5.25%)
Mar 21, 2023
0.3625
0.3900
0.3600
0.3750
1,004,723
+0.01(+1.43%)
Mar 20, 2023
0.3723
0.4000
0.3500
0.3697
1,148,146
-0.02(-5.18%)
Mar 17, 2023
0.3933
0.4000
0.3600
0.3899
1,013,660
-0.00(-0.03%)
Mar 16, 2023
0.3998
0.4050
0.3523
0.3900
1,662,091
-0.01(-1.27%)
Mar 15, 2023
0.3947
0.4150
0.3775
0.3950
862,561
-0.02(-3.92%)
Mar 14, 2023
0.4000
0.4400
0.3750
0.4111
1,278,806
-0.00(-0.46%)
Mar 13, 2023
0.3800
0.4200
0.3800
0.4130
1,177,166
+0.00(+0.73%)
Mar 10, 2023
0.4080
0.4200
0.3801
0.4100
1,587,511
+0.00(+0.00%)
Mar 09, 2023
0.4100
0.4300
0.3900
0.4100
950,364
-0.01(-3.16%)
Mar 08, 2023
0.4100
0.4272
0.3960
0.4234
890,438
+0.00(+0.81%)
Mar 07, 2023
0.4200
0.4450
0.3900
0.4200
2,553,672
-0.03(-5.68%)
Mar 06, 2023
0.4561
0.4700
0.4200
0.4453
1,185,225
-0.01(-3.09%)
Mar 03, 2023
0.4600
0.4792
0.4300
0.4595
1,492,091
-0.00(-0.54%)
Mar 02, 2023
0.4750
0.4960
0.4300
0.4620
2,641,922
-0.01(-2.74%)
Mar 01, 2023
0.5000
0.5000
0.4600
0.4750
1,604,870
-0.05(-8.65%)
Feb 28, 2023
0.5718
0.6000
0.4530
0.5200
4,197,966
-0.04(-7.14%)
Feb 27, 2023
0.5000
0.5900
0.5000
0.5600
3,167,176
+0.06(+12.68%)
Feb 24, 2023
0.4730
0.4999
0.4600
0.4970
1,024,642
+0.02(+4.54%)
Feb 23, 2023
0.5200
0.5200
0.4501
0.4754
1,522,197
-0.03(-6.77%)
Feb 22, 2023
0.4800
0.5199
0.4717
0.5099
2,235,010
+0.03(+7.35%)
Feb 21, 2023
0.4398
0.4800
0.4255
0.4750
2,370,431
+0.04(+9.60%)
Feb 17, 2023
0.4500
0.4500
0.4200
0.4334
833,195
-0.01(-2.43%)
Feb 16, 2023
0.4326
0.4500
0.4200
0.4442
859,324
+0.02(+4.03%)
Feb 15, 2023
0.4160
0.4339
0.4045
0.4270
835,122
+0.02(+4.15%)
Feb 14, 2023
0.4100
0.4149
0.4000
0.4100
783,411
+0.00(+0.59%)
Feb 13, 2023
0.4280
0.4280
0.3900
0.4076
1,005,859
-0.01(-2.49%)
Feb 10, 2023
0.4288
0.4300
0.4120
0.4180
1,122,260
-0.02(-5.00%)
Feb 09, 2023
0.4546
0.4673
0.4015
0.4400
2,284,495
-0.01(-2.22%)
Feb 08, 2023
0.4400
0.4648
0.4285
0.4500
2,565,571
+0.00(+0.00%)
Feb 07, 2023
0.4448
0.4550
0.4242
0.4500
1,144,711
+0.01(+2.27%)
Feb 06, 2023
0.4529
0.4675
0.4285
0.4400
1,600,380
+0.00(+0.00%)
Feb 03, 2023
0.4550
0.4694
0.4001
0.4400
1,635,138
-0.02(-4.33%)
Feb 02, 2023
0.4598
0.4880
0.4370
0.4599
2,442,165
+0.02(+5.51%)
Feb 01, 2023
0.3880
0.4500
0.3850
0.4359
3,945,103
+0.05(+12.35%)
Jan 31, 2023
0.3881
0.4000
0.3780
0.3880
1,238,346
+0.00(+0.78%)
Jan 30, 2023
0.3900
0.4010
0.3720
0.3850
1,445,705
-0.01(-3.73%)
Jan 27, 2023
0.4100
0.4100
0.3800
0.3999
1,269,553
-0.01(-2.46%)
Jan 26, 2023
0.4180
0.4199
0.3850
0.4100
1,366,479
+0.00(+0.00%)
Jan 25, 2023
0.3942
0.4100
0.3669
0.4100
1,719,968
+0.01(+2.02%)
Jan 24, 2023
0.4100
0.4200
0.3785
0.4019
1,572,160
-0.01(-2.45%)
Jan 23, 2023
0.4197
0.4300
0.3825
0.4120
1,956,549
+0.01(+1.23%)
Jan 20, 2023
0.4200
0.4500
0.4000
0.4070
1,409,838
-0.01(-1.21%)
Jan 19, 2023
0.4500
0.4500
0.4100
0.4120
1,056,695
-0.04(-8.44%)
Jan 18, 2023
0.4800
0.5099
0.4100
0.4500
2,064,619
-0.02(-3.54%)
Jan 17, 2023
0.4600
0.4750
0.4241
0.4665
1,771,384
+0.02(+3.67%)
Jan 13, 2023
0.4600
0.4900
0.4200
0.4500
1,774,115
-0.01(-3.08%)
Jan 12, 2023
0.5200
0.5396
0.3801
0.4643
4,893,748
-0.05(-10.47%)
Jan 11, 2023
0.5202
0.5800
0.4707
0.5186
2,077,694
-0.04(-7.79%)
Jan 10, 2023
0.5000
0.6200
0.4800
0.5624
4,857,585
+0.07(+13.62%)
Jan 09, 2023
0.4146
0.4950
0.4146
0.4950
3,096,797
+0.10(+25.67%)
Jan 06, 2023
0.3663
0.4000
0.3600
0.3939
1,942,155
+0.04(+12.32%)
Jan 05, 2023
0.3400
0.3679
0.3241
0.3507
1,539,995
+0.03(+8.58%)
Jan 04, 2023
0.3139
0.3300
0.3030
0.3230
894,759
+0.02(+6.60%)
Jan 03, 2023
0.3034
0.3150
0.2971
0.3030
559,394
+0.01(+1.99%)
Dec 30, 2022
0.3082
0.3082
0.2833
0.2971
1,023,863
-0.02(-7.16%)
Dec 29, 2022
0.3042
0.3200
0.2813
0.3200
1,237,318
+0.02(+5.19%)
Dec 28, 2022
0.3000
0.3125
0.2800
0.3042
1,028,893
-0.01(-1.87%)
Dec 27, 2022
0.2900
0.3220
0.2795
0.3100
1,223,705
+0.00(+0.65%)
Dec 23, 2022
0.3113
0.3250
0.2900
0.3080
812,236
-0.01(-3.75%)
Dec 22, 2022
0.2858
0.3200
0.2800
0.3200
726,496
+0.02(+6.67%)
Dec 21, 2022
0.2925
0.3000
0.2750
0.3000
1,188,480
+0.01(+4.71%)
Dec 20, 2022
0.2872
0.2949
0.2778
0.2865
876,450
-0.01(-2.22%)
Dec 19, 2022
0.3200
0.3200
0.2850
0.2930
1,238,017
+0.03(+10.61%)
Dec 16, 2022
0.2990
0.3028
0.2649
0.2649
2,004,400
-0.03(-11.14%)
Dec 15, 2022
0.3000
0.3042
0.2800
0.2981
1,122,634
-0.01(-3.84%)
Dec 14, 2022
0.3126
0.3199
0.2950
0.3100
983,800
-0.01(-3.13%)
Dec 13, 2022
0.3151
0.3200
0.2990
0.3200
1,159,270
+0.00(+0.95%)
Dec 12, 2022
0.3300
0.3350
0.3000
0.3170
1,039,976
-0.02(-4.52%)
Dec 09, 2022
0.3239
0.3400
0.3132
0.3320
1,296,222
+0.01(+2.47%)
Dec 08, 2022
0.3400
0.3500
0.3150
0.3240
1,265,838
+0.00(+0.50%)
Dec 07, 2022
0.3360
0.3599
0.3200
0.3224
967,752
-0.01(-4.42%)
Dec 06, 2022
0.3550
0.3550
0.3300
0.3373
1,164,970
-0.02(-4.56%)
Dec 05, 2022
0.3650
0.3750
0.3400
0.3534
1,208,566
-0.00(-0.98%)
Dec 02, 2022
0.3689
0.3800
0.3450
0.3569
1,243,335
-0.01(-2.19%)
Dec 01, 2022
0.3800
0.3888
0.3560
0.3649
881,644
-0.01(-1.96%)
Nov 30, 2022
0.3884
0.4100
0.3600
0.3722
1,925,174
-0.01(-2.77%)
Nov 29, 2022
0.4050
0.4190
0.3805
0.3828
1,666,900
-0.03(-6.52%)
Nov 28, 2022
0.4337
0.4337
0.4050
0.4095
551,047
-0.02(-4.77%)
Nov 25, 2022
0.4300
0.4400
0.4180
0.4300
341,868
+0.00(+0.00%)
Nov 23, 2022
0.4300
0.4352
0.4060
0.4300
822,810
+0.01(+2.72%)
Nov 22, 2022
0.4100
0.4290
0.4101
0.4186
558,589
+0.02(+4.62%)
Nov 21, 2022
0.4400
0.4480
0.4001
0.4001
1,141,984
-0.03(-8.02%)
Nov 18, 2022
0.4400
0.4500
0.4307
0.4350
413,060
-0.00(-0.73%)
Nov 17, 2022
0.4406
0.4541
0.4300
0.4382
448,246
-0.00(-0.63%)
Nov 16, 2022
0.4700
0.4685
0.4400
0.4410
541,342
-0.03(-5.63%)
Nov 15, 2022
0.4690
0.4760
0.4560
0.4673
787,490
+0.01(+2.37%)
Nov 14, 2022
0.4600
0.4692
0.4409
0.4565
897,729
-0.00(-0.76%)
Nov 11, 2022
0.4400
0.4611
0.4277
0.4600
1,353,031
+0.02(+5.55%)
Nov 10, 2022
0.4271
0.4800
0.4200
0.4358
1,725,116
-0.01(-1.40%)
Nov 09, 2022
0.4500
0.4698
0.4200
0.4420
1,165,539
-0.02(-3.89%)
Nov 08, 2022
0.4500
0.4800
0.4381
0.4599
1,006,823
+0.00(+1.08%)
Nov 07, 2022
0.4579
0.4579
0.4000
0.4550
1,161,801
-0.00(-0.63%)
Nov 04, 2022
0.4750
0.4760
0.4300
0.4579
1,076,500
-0.01(-2.16%)
Nov 03, 2022
0.4567
0.4800
0.4455
0.4680
635,692
+0.01(+1.74%)
Nov 02, 2022
0.4740
0.4600
681,495
-0.01(-1.12%)
Nov 01, 2022
0.4700
0.4839
0.4500
0.4652
1,005,619
+0.01(+2.94%)
Oct 31, 2022
0.4800
0.4879
0.4450
0.4519
905,567
-0.02(-3.85%)
Oct 28, 2022
0.4700
0.5000
0.4600
0.4700
1,024,049
-0.00(-0.38%)
Oct 27, 2022
0.4779
0.4900
0.4600
0.4718
1,003,505
+0.00(+0.94%)
Oct 26, 2022
0.4501
0.4800
0.4500
0.4674
1,082,094
-0.01(-2.18%)
Oct 25, 2022
0.4800
0.5000
0.4599
0.4778
847,848
+0.00(+0.21%)
Oct 24, 2022
0.5000
0.5100
0.4569
0.4768
957,924
-0.01(-2.69%)
Oct 21, 2022
0.5134
0.5357
0.4683
0.4900
852,738
-0.01(-1.84%)
Oct 20, 2022
0.5300
0.5560
0.4763
0.4992
974,257
-0.03(-5.28%)
Oct 19, 2022
0.5361
0.5900
0.4900
0.5270
1,307,639
-0.02(-2.98%)
Oct 18, 2022
0.5750
0.5900
0.5325
0.5432
818,580
-0.01(-1.49%)
Oct 17, 2022
0.5799
0.6097
0.5351
0.5514
925,757
-0.02(-3.60%)
Oct 14, 2022
0.5800
0.6100
0.5500
0.5720
640,313
-0.03(-4.67%)
Oct 13, 2022
0.5878
0.6200
0.5520
0.6000
1,066,857
-0.01(-1.86%)
Oct 12, 2022
0.6000
0.6468
0.5824
0.6114
607,441
+0.01(+1.90%)
Oct 11, 2022
0.6404
0.6481
0.5906
0.6000
639,506
-0.04(-6.25%)
Oct 10, 2022
0.5902
0.6550
0.5902
0.6400
631,143
+0.04(+6.51%)
Oct 07, 2022
0.6400
0.6476
0.5900
0.6009
657,812
-0.04(-6.09%)
Oct 06, 2022
0.6400
0.6500
0.6058
0.6399
658,397
+0.01(+1.41%)
Oct 05, 2022
0.6200
0.6500
0.5709
0.6310
708,005
+0.01(+1.28%)
Oct 04, 2022
0.6298
0.6299
0.5843
0.6230
840,182
+0.04(+6.81%)
Oct 03, 2022
0.4838
0.5833
0.4838
0.5833
1,440,398
+0.10(+20.52%)
Sep 30, 2022
0.4800
0.5000
0.4700
0.4840
599,807
+0.00(+0.83%)
Sep 29, 2022
0.5000
0.5107
0.4700
0.4800
932,500
-0.02(-3.42%)
Sep 28, 2022
0.5366
0.5437
0.4825
0.4970
1,368,167
-0.02(-3.83%)
Sep 27, 2022
0.5600
0.5600
0.5021
0.5168
1,334,624
+0.00(+0.19%)
Sep 26, 2022
0.5300
0.5670
0.4986
0.5158
1,197,504
-0.03(-5.36%)
Sep 23, 2022
0.6200
0.6360
0.5250
0.5450
1,424,367
-0.07(-10.80%)
Sep 22, 2022
0.6221
0.6500
0.6100
0.6110
648,474
-0.01(-2.30%)
Sep 21, 2022
0.6500
0.6893
0.6122
0.6254
1,066,519
-0.04(-6.48%)
Sep 20, 2022
0.6875
0.7050
0.6350
0.6687
1,520,951
+0.02(+2.62%)
Sep 19, 2022
0.6300
0.6750
0.6200
0.6516
1,157,307
+0.03(+4.93%)
Sep 16, 2022
0.6800
0.6800
0.6100
0.6210
1,890,918
-0.06(-9.24%)
Sep 15, 2022
0.7200
0.7300
0.6600
0.6842
1,521,742
-0.04(-5.52%)
Sep 14, 2022
0.7400
0.7750
0.6700
0.7242
1,456,617
-0.03(-4.10%)
Sep 13, 2022
0.8144
0.8399
0.7400
0.7552
1,048,789
-0.07(-8.05%)
Sep 12, 2022
0.8594
0.9000
0.7852
0.8213
1,332,084
-0.02(-2.00%)
Sep 09, 2022
0.9100
0.9603
0.8200
0.8381
1,776,481
-0.07(-7.90%)
Sep 08, 2022
0.9500
0.9999
0.8673
0.9100
1,005,036
-0.03(-2.81%)
Sep 07, 2022
0.9800
1.030
0.9363
0.9363
886,955
-0.03(-3.33%)
Sep 06, 2022
1.030
1.110
0.9400
0.9686
1,439,337
-0.09(-8.62%)
Sep 02, 2022
1.060
1.110
1.010
1.060
828,262
+0.03(+2.91%)
Sep 01, 2022
1.140
1.140
1.010
1.030
1,121,663
-0.08(-7.21%)
Aug 31, 2022
1.110
1.140
1.080
1.110
1,339,539
+0.02(+1.83%)
Aug 30, 2022
1.040
1.090
0.9800
1.090
1,509,835
+0.03(+2.83%)
Aug 29, 2022
1.010
1.060
0.9880
1.060
1,241,336
+0.05(+4.95%)
Aug 26, 2022
0.9900
1.050
0.9600
1.010
2,210,965
+0.04(+4.65%)
Aug 25, 2022
0.9500
1.030
0.8702
0.9651
1,826,796
+0.10(+10.93%)
Aug 24, 2022
0.8200
0.8900
0.8100
0.8700
1,462,796
+0.04(+5.15%)
Aug 23, 2022
0.8400
0.8791
0.8000
0.8274
937,980
+0.01(+1.60%)
Aug 22, 2022
0.8526
0.8700
0.7800
0.8144
1,309,590
-0.07(-7.45%)
Aug 19, 2022
0.9200
1.060
0.8700
0.8800
3,912,821
-0.02(-2.07%)
Aug 18, 2022
0.8116
0.9447
0.8000
0.8986
4,651,121
+0.11(+13.75%)
Aug 17, 2022
0.8100
0.8400
0.7780
0.7900
2,696,552
+0.02(+2.13%)
Aug 16, 2022
0.7700
0.8000
0.7200
0.7735
680,404
+0.01(+1.95%)
Aug 15, 2022
0.8000
0.8449
0.7500
0.7587
990,287
-0.04(-5.16%)
Aug 12, 2022
0.8600
0.9000
0.7700
0.8000
1,670,043
-0.06(-6.61%)
Aug 11, 2022
0.8800
0.8900
0.8300
0.8566
1,104,789
+0.01(+0.78%)
Aug 10, 2022
0.8200
0.8500
0.7897
0.8500
1,302,349
+0.06(+7.59%)
Aug 09, 2022
0.8295
0.8470
0.7400
0.7900
1,001,857
+0.08(+10.49%)
Aug 08, 2022
0.7665
0.8782
0.7120
0.7150
2,292,797
-0.00(-0.53%)
Aug 05, 2022
0.6400
0.7300
0.6386
0.7188
1,615,792
+0.10(+15.94%)
Aug 04, 2022
0.6369
0.6700
0.6101
0.6200
734,420
-0.00(-0.32%)
Aug 03, 2022
0.6230
0.6500
0.5800
0.6220
741,450
+0.01(+1.95%)
Aug 02, 2022
0.6300
0.6800
0.5803
0.6101
1,058,796
-0.01(-1.60%)
Aug 01, 2022
0.6099
0.6990
0.5947
0.6200
1,020,886
+0.03(+4.39%)
Jul 29, 2022
0.5809
0.6050
0.5700
0.5939
826,269
+0.03(+4.56%)
Jul 28, 2022
0.5400
0.5880
0.5360
0.5680
803,261
+0.03(+5.19%)
Jul 27, 2022
0.5500
0.5700
0.5025
0.5400
651,462
+0.00(+0.00%)
Jul 26, 2022
0.5700
0.6200
0.5000
0.5400
1,338,938
-0.02(-3.57%)
Jul 25, 2022
0.5800
0.5900
0.5490
0.5600
626,512
-0.00(-0.69%)
Jul 22, 2022
0.5800
0.6000
0.5325
0.5639
612,828
-0.02(-3.19%)
Jul 21, 2022
0.6000
0.6100
0.5600
0.5825
632,867
-0.01(-1.27%)
Jul 20, 2022
0.5800
0.6070
0.5700
0.5900
1,043,030
+0.02(+3.60%)
Jul 19, 2022
0.6000
0.6100
0.5600
0.5695
607,713
-0.02(-3.41%)
Jul 18, 2022
0.6000
0.6140
0.5751
0.5896
621,125
-0.01(-1.93%)
Jul 15, 2022
0.6000
0.6423
0.5808
0.6012
660,959
-0.00(-0.23%)
Jul 14, 2022
0.6000
0.6100
0.5600
0.6026
422,997
+0.00(+0.43%)
Jul 13, 2022
0.6000
0.6099
0.5705
0.6000
288,038
+0.03(+4.66%)
Jul 12, 2022
0.5750
0.5800
0.5550
0.5733
358,838
-0.01(-0.98%)
Jul 11, 2022
0.6400
0.6400
0.5790
0.5790
401,000
-0.05(-8.10%)
Jul 08, 2022
0.6142
0.6500
0.6086
0.6300
582,737
+0.02(+3.28%)
Jul 07, 2022
0.5880
0.6100
0.5620
0.6100
316,947
+0.04(+7.02%)
Jul 06, 2022
0.5849
0.5899
0.5600
0.5700
297,346
-0.01(-1.55%)
Jul 05, 2022
0.6000
0.6200
0.5450
0.5790
437,963
+0.02(+2.84%)
Jul 01, 2022
0.5500
0.5800
0.5403
0.5630
319,949
+0.00(+0.54%)
Jun 30, 2022
0.5600
0.5751
0.5301
0.5600
286,131
+0.00(+0.13%)
Jun 29, 2022
0.5351
0.5647
0.5351
0.5593
602,466
-0.02(-3.24%)
Jun 28, 2022
0.6100
0.6150
0.5650
0.5780
349,934
-0.04(-6.02%)
Jun 27, 2022
0.5900
0.6400
0.5800
0.6150
1,209,940
+0.03(+4.70%)
Jun 24, 2022
0.5720
0.5874
0.5600
0.5874
348,042
+0.03(+4.89%)
Jun 23, 2022
0.5600
0.5720
0.5450
0.5600
318,677
+0.00(+0.59%)
Jun 22, 2022
0.5420
0.5670
0.5400
0.5567
288,057
+0.01(+1.27%)
Jun 21, 2022
0.5700
0.5750
0.5326
0.5497
708,954
-0.02(-3.65%)
Jun 17, 2022
0.5725
0.5886
0.5700
0.5705
671,084
-0.01(-1.06%)
Jun 16, 2022
0.6300
0.6300
0.5700
0.5766
361,112
-0.05(-8.48%)
Jun 15, 2022
0.5900
0.6400
0.5650
0.6300
666,633
+0.06(+10.86%)
Jun 14, 2022
0.6400
0.6390
0.5611
0.5683
681,081
-0.07(-11.09%)
Jun 13, 2022
0.6572
0.6800
0.6200
0.6392
745,062
-0.03(-4.61%)
Jun 10, 2022
0.6900
0.6926
0.6500
0.6701
656,719
+0.04(+6.16%)
Jun 09, 2022
0.7100
0.7090
0.6100
0.6312
854,981
-0.06(-8.52%)
Jun 08, 2022
0.7200
0.7400
0.6705
0.6900
681,471
-0.02(-3.27%)
Jun 07, 2022
0.7500
0.7522
0.7000
0.7133
689,516
-0.06(-7.36%)
Jun 06, 2022
0.8600
0.8600
0.7500
0.7700
751,882
-0.02(-1.91%)
Jun 03, 2022
0.7600
0.8200
0.7500
0.7850
813,854
+0.04(+4.92%)
Jun 02, 2022
0.6950
0.7482
0.6856
0.7482
485,086
+0.06(+9.50%)
Jun 01, 2022
0.7200
0.7200
0.6601
0.6833
490,880
+0.00(+0.49%)
May 31, 2022
0.6800
0.7067
0.6605
0.6800
399,560
+0.03(+5.08%)
May 27, 2022
0.6855
0.6900
0.6000
0.6471
449,261
-0.02(-2.93%)
May 26, 2022
0.6200
0.6800
0.6150
0.6666
490,461
+0.05(+7.53%)
May 25, 2022
0.6385
0.6500
0.6100
0.6199
338,933
+0.00(+0.73%)
May 24, 2022
0.6800
0.7000
0.6000
0.6154
672,504
-0.06(-9.50%)
May 23, 2022
0.7100
0.7100
0.6300
0.6800
787,852
+0.09(+15.16%)
May 20, 2022
0.5778
0.6084
0.5769
0.5905
554,434
+0.02(+3.60%)
May 19, 2022
0.5500
0.6100
0.5500
0.5700
629,731
+0.02(+3.64%)
May 18, 2022
0.5000
0.5840
0.4900
0.5500
1,056,410
+0.07(+13.43%)
May 17, 2022
0.4228
0.4887
0.4200
0.4849
901,729
+0.06(+14.15%)
May 16, 2022
0.4100
0.4248
0.3910
0.4248
510,421
+0.01(+3.36%)
May 13, 2022
0.4300
0.4400
0.3903
0.4110
1,034,469
-0.01(-2.12%)
May 12, 2022
0.4200
0.4390
0.4000
0.4199
804,198
+0.01(+2.41%)
May 11, 2022
0.4900
0.4999
0.4100
0.4100
951,092
-0.08(-15.48%)
May 10, 2022
0.5200
0.5200
0.4622
0.4851
910,324
-0.00(-1.00%)
May 09, 2022
0.5100
0.5150
0.4600
0.4900
990,012
-0.03(-4.85%)
May 06, 2022
0.5200
0.5300
0.5000
0.5150
565,692
-0.00(-0.94%)
May 05, 2022
0.5600
0.5600
0.5101
0.5199
484,085
-0.03(-5.11%)
May 04, 2022
0.5610
0.5900
0.5200
0.5479
1,064,573
-0.03(-5.68%)
May 03, 2022
0.5686
0.6100
0.5600
0.5809
689,615
+0.02(+3.27%)
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.