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

Invesco Galaxy Blockchain Users and Decentralize (NY: BLKC )

19.79 -0.25 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 16.36 16.36 15.89 15.89 721 -0.61(-3.70%)
Apr 28, 2022 16.21 16.50 16.21 16.50 592 +0.52(+3.23%)
Apr 27, 2022 16.26 16.26 15.99 15.99 549 -0.07(-0.47%)
Apr 26, 2022 16.82 16.82 16.06 16.06 2,105 -0.75(-4.47%)
Apr 25, 2022 16.80 16.84 16.80 16.81 485 +0.04(+0.25%)
Apr 22, 2022 17.13 17.13 16.77 16.77 680 -0.61(-3.53%)
Apr 21, 2022 18.23 18.23 17.38 17.38 764 -0.58(-3.23%)
Apr 20, 2022 18.15 18.15 17.96 17.96 699 -0.31(-1.69%)
Apr 19, 2022 18.32 18.32 18.27 18.27 250 +0.37(+2.04%)
Apr 18, 2022 17.91 17.91 17.91 17.91 91 +0.00(+0.01%)
Apr 14, 2022 18.12 18.12 17.90 17.90 1,441 -0.50(-2.72%)
Apr 13, 2022 18.41 18.41 18.41 18.41 18 +0.58(+3.24%)
Apr 12, 2022 18.34 18.34 17.83 17.83 795 -0.39(-2.17%)
Apr 11, 2022 18.45 18.45 18.22 18.22 448 -0.64(-3.41%)
Apr 08, 2022 18.94 19.16 18.87 18.87 1,339 -0.30(-1.54%)
Apr 07, 2022 19.16 19.16 19.16 19.16 139 -0.19(-0.97%)
Apr 06, 2022 19.79 19.79 19.16 19.35 3,048 -0.78(-3.87%)
Apr 05, 2022 20.37 20.38 20.13 20.13 2,911 -0.54(-2.62%)
Apr 04, 2022 20.67 20.67 20.67 20.67 67 +0.31(+1.51%)
Apr 01, 2022 20.48 20.48 20.25 20.36 6,027 +0.07(+0.36%)
Mar 31, 2022 20.52 20.52 20.18 20.29 38,383 -0.56(-2.67%)
Mar 30, 2022 21.17 21.17 20.85 20.85 347 -0.70(-3.26%)
Mar 29, 2022 21.41 21.55 21.41 21.55 372 +0.21(+0.97%)
Mar 28, 2022 21.44 21.44 20.94 21.34 5,880 +0.85(+4.13%)
Mar 25, 2022 20.50 20.50 20.50 20.50 210 -0.23(-1.11%)
Mar 24, 2022 20.06 20.73 20.06 20.73 1,801 +0.78(+3.94%)
Mar 23, 2022 20.04 20.04 19.94 19.94 149 -0.22(-1.09%)
Mar 22, 2022 19.76 20.19 19.76 20.16 355 +0.70(+3.59%)
Mar 21, 2022 19.77 19.77 19.35 19.46 1,597 -0.25(-1.26%)
Mar 18, 2022 19.71 19.71 19.71 19.71 251 +0.68(+3.59%)
Mar 17, 2022 18.81 19.03 18.81 19.03 353 +0.40(+2.15%)
Mar 16, 2022 18.63 18.63 18.63 18.63 114 +1.08(+6.18%)
Mar 15, 2022 17.54 17.54 17.54 17.54 198 +0.35(+2.05%)
Mar 14, 2022 17.73 17.73 17.19 17.19 1,626 -0.52(-2.96%)
Mar 11, 2022 17.71 17.71 17.71 17.71 100 -0.74(-3.99%)
Mar 10, 2022 18.26 18.45 18.15 18.45 1,546 -0.43(-2.25%)
Mar 09, 2022 18.88 18.88 18.88 18.88 67 +1.14(+6.43%)
Mar 08, 2022 17.79 17.79 17.74 17.74 256 +0.32(+1.85%)
Mar 07, 2022 18.18 18.18 17.41 17.41 1,421 -0.86(-4.72%)
Mar 04, 2022 18.92 18.92 18.23 18.28 926 -0.82(-4.32%)
Mar 03, 2022 19.10 19.10 19.10 19.10 55 -0.85(-4.27%)
Mar 02, 2022 19.88 19.96 19.88 19.95 284 +0.18(+0.93%)
Mar 01, 2022 19.95 20.22 19.76 19.77 4,717 -0.02(-0.12%)
Feb 28, 2022 19.69 19.79 19.69 19.79 261 +0.53(+2.77%)
Feb 25, 2022 18.87 19.26 19.26 19.26 319 +0.32(+1.68%)
Feb 24, 2022 18.94 18.94 18.94 18.94 353 +0.58(+3.18%)
Feb 23, 2022 18.60 18.60 18.36 18.36 474 -0.52(-2.77%)
Feb 22, 2022 19.09 19.10 18.73 18.88 822 -0.58(-2.98%)
Feb 18, 2022 19.46 0 -0.55(-2.77%)
Feb 17, 2022 20.42 20.44 20.02 20.02 802 -1.21(-5.71%)
Feb 16, 2022 21.10 21.30 21.06 21.23 2,882 -0.04(-0.21%)
Feb 15, 2022 21.15 21.27 21.15 21.27 2,503 +1.01(+4.96%)
Feb 14, 2022 20.47 20.47 20.27 20.27 194 -0.25(-1.23%)
Feb 11, 2022 21.48 21.48 20.52 20.52 2,310 -0.84(-3.94%)
Feb 10, 2022 21.36 21.36 21.36 21.36 119 -0.49(-2.25%)
Feb 09, 2022 21.65 21.85 21.65 21.85 740 +0.75(+3.53%)
Feb 08, 2022 20.80 21.12 20.80 21.11 818 +0.20(+0.95%)
Feb 07, 2022 20.95 21.06 20.91 20.91 1,015 +0.80(+3.96%)
Feb 04, 2022 19.18 20.11 19.18 20.11 1,031 +1.07(+5.61%)
Feb 03, 2022 19.47 19.04 19.04 912 -0.77(-3.88%)
Feb 02, 2022 19.81 19.81 19.81 19.81 127 -0.54(-2.64%)
Feb 01, 2022 20.09 20.35 20.09 20.35 524 +0.47(+2.37%)
Jan 31, 2022 19.58 19.88 19.58 19.88 903 +0.96(+5.08%)
Jan 28, 2022 18.92 18.92 18.92 18.92 165 +0.66(+3.63%)
Jan 27, 2022 18.86 18.86 18.26 18.26 1,051 -0.85(-4.46%)
Jan 26, 2022 19.62 19.65 19.11 19.11 2,989 +0.11(+0.58%)
Jan 25, 2022 18.78 19.09 18.77 19.00 2,251 -0.21(-1.09%)
Jan 24, 2022 18.45 19.33 18.00 19.21 24,650 -0.19(-0.96%)
Jan 21, 2022 20.39 20.39 19.40 19.40 2,548 -1.46(-6.99%)
Jan 20, 2022 21.35 21.35 20.85 20.85 1,456 -0.07(-0.31%)
Jan 19, 2022 21.06 21.10 20.92 20.92 674 -0.33(-1.55%)
Jan 18, 2022 21.80 21.80 21.25 21.25 1,447 -0.95(-4.29%)
Jan 14, 2022 22.20 0 +0.06(+0.27%)
Jan 13, 2022 22.14 22.14 22.14 22.14 258 -0.82(-3.56%)
Jan 12, 2022 22.97 22.97 22.96 22.96 538 +0.48(+2.14%)
Jan 11, 2022 22.03 22.56 22.03 22.48 1,037 +0.69(+3.18%)
Jan 10, 2022 21.38 21.78 21.38 21.78 1,526 -0.28(-1.28%)
Jan 07, 2022 22.00 22.07 22.00 22.07 1,009 -0.16(-0.73%)
Jan 06, 2022 22.00 22.41 22.00 22.23 1,515 -0.29(-1.30%)
Jan 05, 2022 23.25 23.25 22.52 22.52 304 -0.88(-3.75%)
Jan 04, 2022 23.68 23.68 23.37 23.40 378 -0.13(-0.55%)
Jan 03, 2022 23.42 23.56 23.42 23.53 1,478 +0.38(+1.62%)
Dec 31, 2021 23.41 23.41 23.15 23.15 787 -0.39(-1.67%)
Dec 30, 2021 23.36 23.85 23.36 23.55 2,000 +0.08(+0.32%)
Dec 29, 2021 23.71 23.71 23.45 23.47 1,474 -0.47(-1.96%)
Dec 28, 2021 24.66 24.66 23.94 23.94 3,135 -0.97(-3.90%)
Dec 27, 2021 24.75 25.09 24.75 24.91 5,500 +0.12(+0.50%)
Dec 23, 2021 23.92 24.79 23.92 24.79 1,486 +0.90(+3.75%)
Dec 22, 2021 23.90 23.90 23.73 23.89 1,637 +0.19(+0.82%)
Dec 21, 2021 23.24 23.70 23.24 23.70 1,231 +0.96(+4.24%)
Dec 20, 2021 22.87 22.87 22.53 22.74 2,027 -0.82(-3.50%)
Dec 17, 2021 23.64 23.88 23.41 23.56 1,416 -0.46(-1.93%)
Dec 16, 2021 24.84 24.84 23.87 24.02 1,607 -0.53(-2.14%)
Dec 15, 2021 23.79 24.58 23.52 24.55 3,309 +0.53(+2.21%)
Dec 14, 2021 24.11 24.13 23.77 24.02 2,861 -0.10(-0.42%)
Dec 13, 2021 24.23 24.26 24.11 24.12 3,269 -0.70(-2.80%)
Dec 10, 2021 25.14 25.14 24.80 24.82 822 +0.00(+0.01%)
Dec 09, 2021 25.57 25.57 24.81 24.81 1,825 -0.91(-3.52%)
Dec 08, 2021 25.58 25.72 25.58 25.72 7,375 +0.19(+0.76%)
Dec 07, 2021 25.72 25.72 25.52 25.52 1,087 +0.93(+3.77%)
Dec 06, 2021 24.77 24.90 23.54 24.60 8,460 -0.27(-1.07%)
Dec 03, 2021 25.44 25.47 24.65 24.86 4,242 -1.36(-5.20%)
Dec 02, 2021 26.27 26.30 25.83 26.23 6,756 -0.06(-0.24%)
Dec 01, 2021 27.42 27.47 26.29 26.29 3,934 -0.78(-2.86%)
Nov 30, 2021 26.68 27.07 26.68 27.07 1,555 -0.48(-1.75%)
Nov 29, 2021 26.98 27.62 26.98 27.55 1,988 +0.77(+2.87%)
Nov 26, 2021 26.90 26.90 26.69 26.78 1,321 -0.93(-3.34%)
Nov 24, 2021 27.31 27.71 27.10 27.71 655 +0.08(+0.27%)
Nov 23, 2021 27.50 27.63 27.25 27.63 2,442 +0.23(+0.84%)
Nov 22, 2021 29.18 29.34 27.40 27.40 2,574 -0.91(-3.20%)
Nov 19, 2021 28.00 28.55 28.00 28.31 2,529 +0.45(+1.60%)
Nov 18, 2021 28.36 27.86 27.83 27.86 1,938 -0.80(-2.80%)
Nov 17, 2021 28.62 28.70 28.59 28.66 9,247 -0.16(-0.54%)
Nov 16, 2021 28.69 29.63 28.69 28.82 4,234 -0.77(-2.60%)
Nov 15, 2021 30.17 30.35 29.59 29.59 10,804 -0.37(-1.24%)
Nov 12, 2021 29.46 29.96 29.38 29.96 8,023 +0.20(+0.68%)
Nov 11, 2021 29.80 29.95 29.76 29.76 3,859 +0.20(+0.67%)
Nov 10, 2021 30.64 29.56 29.56 7,866 -0.89(-2.92%)
Nov 09, 2021 31.04 31.04 30.18 30.45 4,019 +0.23(+0.76%)
Nov 08, 2021 29.01 30.32 29.01 30.22 3,975 +1.30(+4.50%)
Nov 05, 2021 29.09 29.12 28.86 28.92 8,128 +0.01(+0.03%)
Nov 04, 2021 29.29 29.29 27.52 28.91 9,787 -0.06(-0.21%)
Nov 03, 2021 28.71 28.98 28.40 28.97 7,890 +0.31(+1.08%)
Nov 02, 2021 28.36 28.66 28.33 28.66 6,956 +0.58(+2.08%)
Nov 01, 2021 28.01 28.16 27.96 28.08 1,880 +0.25(+0.90%)
Oct 29, 2021 27.38 27.90 27.38 27.83 5,055 +0.47(+1.73%)
Oct 28, 2021 27.31 27.36 27.28 27.35 2,722 +0.79(+2.98%)
Oct 27, 2021 26.79 26.92 26.56 26.56 3,001 -0.70(-2.56%)
Oct 26, 2021 27.51 27.26 27.26 5,354 -0.17(-0.62%)
Oct 25, 2021 27.24 27.54 27.24 27.43 6,340 +0.80(+3.01%)
Oct 22, 2021 26.95 26.95 26.59 26.63 2,029 -0.52(-1.92%)
Oct 21, 2021 27.68 27.68 27.10 27.15 2,333 -0.57(-2.06%)
Oct 20, 2021 27.21 27.93 27.12 27.72 6,220 +0.67(+2.49%)
Oct 19, 2021 27.08 27.08 26.54 27.05 13,119 +0.54(+2.05%)
Oct 18, 2021 27.03 27.03 26.48 26.50 8,294 +0.00(+0.02%)
Oct 15, 2021 26.25 26.56 26.17 26.50 7,103 +0.84(+3.27%)
Oct 14, 2021 25.56 25.73 25.51 25.66 6,020 +0.24(+0.93%)
Oct 13, 2021 25.07 25.42 24.93 25.42 6,473 +0.40(+1.59%)
Oct 12, 2021 25.75 25.75 25.00 25.03 11,540 -0.55(-2.15%)
Oct 11, 2021 25.64 25.87 25.55 25.58 31,334 +0.19(+0.75%)
Oct 08, 2021 25.60 25.60 25.35 25.39 6,971 +0.06(+0.25%)
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.