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
Mass Megawatts Wind Power Inc
(OP:
MMMW
)
0.0041
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, Jun 11, 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 30, 2015
0.0110
0.0130
0.0102
0.0130
43,000
+0.00(+26.21%)
Apr 29, 2015
0.0131
0.0131
0.0103
0.0103
92,132
-0.00(-20.77%)
Apr 28, 2015
0.0131
0.0131
0.0106
0.0130
119,546
-0.00(-0.76%)
Apr 27, 2015
0.0130
0.0131
0.0101
0.0131
232,389
+0.00(+4.80%)
Apr 23, 2015
0.0125
0.0125
0.0125
0
+0.00(+20.19%)
Apr 22, 2015
0.0100
0.0130
0.0095
0.0104
702,923
-0.00(-4.59%)
Apr 21, 2015
0.0111
0.0111
0.0101
0.0109
197,000
-0.00(-0.91%)
Apr 20, 2015
0.0110
0.0125
0.0110
0.0110
206,643
+0.00(+0.00%)
Apr 17, 2015
0.0105
0.0125
0.0105
0.0110
299,671
+0.00(+4.76%)
Apr 16, 2015
0.0100
0.0105
0.0100
0.0105
356,800
+0.00(+15.38%)
Apr 15, 2015
0.0102
0.0103
0.0091
0.0091
199,370
-0.00(-10.78%)
Apr 14, 2015
0.0130
0.0150
0.0100
0.0102
961,542
-0.00(-21.54%)
Apr 13, 2015
0.0120
0.0130
0.0095
0.0130
900,426
+0.00(+16.07%)
Apr 10, 2015
0.0100
0.0112
0.0095
0.0112
183,000
+0.00(+7.69%)
Apr 09, 2015
0.0120
0.0120
0.0098
0.0104
661,728
-0.00(-5.45%)
Apr 08, 2015
0.0121
0.0121
0.0100
0.0110
442,500
-0.00(-13.39%)
Apr 07, 2015
0.0129
0.0129
0.0127
0.0127
147,000
+0.00(+4.96%)
Apr 06, 2015
0.0120
0.0141
0.0120
0.0121
18,800
-0.00(-3.20%)
Apr 02, 2015
0.0125
0.0125
0.0125
0
+0.00(+4.17%)
Apr 01, 2015
0.0127
0.0127
0.0120
0.0120
128,822
-0.00(-1.64%)
Mar 31, 2015
0.0121
0.0122
0.0121
0.0122
81,666
+0.00(+0.83%)
Mar 30, 2015
0.0127
0.0134
0.0121
0.0121
7,050
-0.00(-6.92%)
Mar 27, 2015
0.0128
0.0130
0.0128
0.0130
54,000
+0.00(+7.08%)
Mar 26, 2015
0.0120
0.0121
0.0120
0.0121
77,221
+0.00(+1.17%)
Mar 24, 2015
0.0120
0.0120
0.0120
0
+0.00(+0.00%)
Mar 23, 2015
0.0134
0.0134
0.0101
0.0120
23,870
-0.00(-10.45%)
Mar 20, 2015
0.0134
0.0134
0.0101
0.0134
196,094
+0.00(+0.00%)
Mar 19, 2015
0.0134
0.0134
0.0129
0.0134
138,361
+0.00(+48.89%)
Mar 18, 2015
0.0139
0.0139
0.0090
0.0090
623,006
-0.01(-35.90%)
Mar 16, 2015
0.0140
0.0140
0.0140
0
-0.00(-0.43%)
Mar 13, 2015
0.0141
0.0141
0.0141
0.0141
300
+0.00(+0.00%)
Mar 12, 2015
0.0141
0.0141
0.0141
0.0141
6,000
-0.00(-0.70%)
Mar 10, 2015
0.0142
0.0142
0.0142
0
-0.00(-8.00%)
Mar 09, 2015
0.0154
0.0155
0.0154
0.0154
26,188
+0.00(+8.70%)
Mar 06, 2015
0.0155
0.0155
0.0142
0.0142
16,000
+0.00(+0.00%)
Mar 05, 2015
0.0150
0.0150
0.0142
0.0142
64,015
-0.00(-8.39%)
Mar 03, 2015
0.0155
0.0155
0.0155
0
+0.00(+6.53%)
Mar 02, 2015
0.0150
0.0150
0.0145
0.0146
50,179
+0.00(+0.34%)
Feb 27, 2015
0.0143
0.0155
0.0143
0.0145
546,156
+0.00(+1.40%)
Feb 26, 2015
0.0146
0.0146
0.0143
0.0143
150,924
-0.00(-4.67%)
Feb 25, 2015
0.0132
0.0150
0.0130
0.0150
122,231
+0.00(+6.38%)
Feb 24, 2015
0.0146
0.0150
0.0141
0.0141
369,896
-0.00(-2.08%)
Feb 20, 2015
0.0144
0.0144
0.0144
100
-0.00(-9.00%)
Feb 19, 2015
0.0142
0.0158
0.0142
0.0158
107,999
+0.00(+12.23%)
Feb 18, 2015
0.0174
0.0174
0.0141
0.0141
62,164
-0.00(-6.00%)
Feb 13, 2015
0.0150
0.0150
0.0150
80
-0.00(-11.76%)
Feb 12, 2015
0.0165
0.0170
0.0165
0.0170
83,490
+0.00(+6.25%)
Feb 11, 2015
0.0167
0.0169
0.0160
0.0160
60,640
-0.00(-4.82%)
Feb 10, 2015
0.0164
0.0169
0.0164
0.0168
155,998
+0.00(+2.31%)
Feb 09, 2015
0.0162
0.0164
0.0162
0.0164
133,598
+0.00(+9.53%)
Feb 06, 2015
0.0146
0.0170
0.0146
0.0150
621,462
+0.00(+5.63%)
Feb 05, 2015
0.0142
0.0142
0.0142
0.0142
6,000
+0.00(+1.43%)
Feb 04, 2015
0.0145
0.0149
0.0140
0.0140
293,280
-0.00(-4.76%)
Feb 03, 2015
0.0153
0.0153
0.0147
0.0147
177,400
-0.00(-4.55%)
Feb 02, 2015
0.0131
0.0162
0.0131
0.0154
191,736
-0.00(-3.14%)
Jan 30, 2015
0.0159
0.0159
0.0159
0.0159
25,033
-0.00(-0.62%)
Jan 29, 2015
0.0169
0.0169
0.0160
0.0160
3,941
-0.00(-4.76%)
Jan 28, 2015
0.0168
0.0170
0.0168
0.0168
63,000
-0.00(-1.18%)
Jan 27, 2015
0.0160
0.0170
0.0160
0.0170
131,033
+0.00(+8.97%)
Jan 26, 2015
0.0156
0.0175
0.0156
0.0156
71,035
-0.00(-10.86%)
Jan 23, 2015
0.0174
0.0175
0.0174
0.0175
52,530
+0.00(+12.90%)
Jan 22, 2015
0.0150
0.0155
0.0150
0.0155
56,990
+0.00(+3.33%)
Jan 21, 2015
0.0145
0.0150
0.0145
0.0150
17,500
+0.00(+0.00%)
Jan 20, 2015
0.0150
0.0150
0.0149
0.0150
198,000
-0.00(-0.66%)
Jan 16, 2015
0.0151
0.0151
0.0151
0
+0.00(+0.00%)
Jan 15, 2015
0.0175
0.0190
0.0151
0.0151
48,115
-0.00(-15.17%)
Jan 14, 2015
0.0154
0.0178
0.0154
0.0178
1,700
+0.00(+7.88%)
Jan 13, 2015
0.0165
0
-0.00(-2.94%)
Jan 12, 2015
0.0146
0.0170
0.0146
0.0170
140,398
+0.00(+16.44%)
Jan 09, 2015
0.0147
0.0150
0.0146
0.0146
153,000
-0.00(-2.67%)
Jan 08, 2015
0.0150
0.0150
0.0150
0.0150
265,000
+0.00(+0.00%)
Jan 07, 2015
0.0150
0.0150
0.0150
0.0150
485
-0.00(-3.23%)
Jan 06, 2015
0.0180
0.0180
0.0150
0.0155
599,500
-0.00(-9.36%)
Jan 05, 2015
0.0200
0.0200
0.0171
0.0171
57,042
-0.00(-14.50%)
Jan 02, 2015
0.0200
0.0214
0.0170
0.0200
410,537
+0.01(+33.33%)
Dec 31, 2014
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Dec 30, 2014
0.0150
0.0168
0.0143
0.0150
169,000
-0.00(-2.98%)
Dec 29, 2014
0.0150
0.0155
0.0150
0.0155
134,860
+0.00(+0.59%)
Dec 26, 2014
0.0151
0.0154
0.0151
0.0154
10,900
+0.00(+2.47%)
Dec 24, 2014
0.0150
0.0150
0.0150
0
-0.00(-16.20%)
Dec 23, 2014
0.0143
0.0188
0.0143
0.0179
136,145
+0.00(+25.17%)
Dec 22, 2014
0.0142
0.0160
0.0142
0.0143
124,530
-0.00(-9.49%)
Dec 19, 2014
0.0150
0.0158
0.0133
0.0158
366,000
+0.00(+5.33%)
Dec 18, 2014
0.0161
0.0161
0.0150
0.0150
317,306
-0.00(-6.83%)
Dec 17, 2014
0.0155
0.0186
0.0155
0.0161
23,950
+0.00(+3.21%)
Dec 16, 2014
0.0157
0.0156
190,788
+0.00(+0.65%)
Dec 15, 2014
0.0151
0.0161
0.0151
0.0155
66,005
-0.00(-3.13%)
Dec 12, 2014
0.0168
0.0168
0.0151
0.0160
272,957
-0.00(-0.62%)
Dec 11, 2014
0.0184
0.0184
0.0155
0.0161
61,512
-0.00(-13.90%)
Dec 10, 2014
0.0200
0.0200
0.0187
0.0187
58,505
+0.00(+13.33%)
Dec 09, 2014
0.0178
0.0190
0.0165
0.0165
340,257
+0.00(+4.43%)
Dec 08, 2014
0.0156
0.0170
0.0154
0.0158
45,699
-0.00(-16.84%)
Dec 05, 2014
0.0151
0.0190
0.0151
0.0190
108,600
+0.00(+13.10%)
Dec 04, 2014
0.0178
0.0194
0.0153
0.0168
70,238
-0.00(-6.15%)
Dec 03, 2014
0.0159
0.0199
0.0141
0.0179
283,093
+0.00(+15.19%)
Dec 02, 2014
0.0170
0.0170
0.0150
0.0155
64,300
-0.00(-5.82%)
Dec 01, 2014
0.0169
0.0169
0.0165
0.0165
40,000
+0.00(+0.00%)
Nov 28, 2014
0.0160
0.0174
0.0150
0.0165
175,182
+0.00(+1.85%)
Nov 26, 2014
0.0162
0.0162
0.0162
0
-0.00(-4.71%)
Nov 25, 2014
0.0179
0.0179
0.0170
0.0170
98,388
-0.00(-7.61%)
Nov 24, 2014
0.0169
0.0190
0.0168
0.0184
322,750
+0.00(+9.52%)
Nov 21, 2014
0.0197
0.0197
0.0168
0.0168
284,896
-0.00(-16.00%)
Nov 20, 2014
0.0200
0.0206
0.0180
0.0200
446,852
+0.00(+0.00%)
Nov 19, 2014
0.0211
0.0211
0.0200
0.0200
38,000
+0.00(+0.00%)
Nov 18, 2014
0.0197
0.0210
0.0185
0.0200
143,590
+0.00(+8.70%)
Nov 17, 2014
0.0190
0.0183
0.0184
63,385
-0.00(-3.16%)
Nov 14, 2014
0.0170
0.0243
0.0170
0.0190
195,164
+0.00(+5.56%)
Nov 13, 2014
0.0190
0.0190
0.0151
0.0180
523,350
-0.00(-9.55%)
Nov 12, 2014
0.0201
0.0201
0.0190
0.0199
396,510
-0.00(-1.00%)
Nov 11, 2014
0.0230
0.0230
0.0200
0.0201
411,440
-0.00(-11.06%)
Nov 10, 2014
0.0250
0.0268
0.0222
0.0226
398,300
-0.00(-9.60%)
Nov 07, 2014
0.0270
0.0270
0.0250
0.0250
117,067
-0.00(-3.85%)
Nov 06, 2014
0.0260
0.0271
0.0250
0.0260
74,105
+0.00(+0.00%)
Nov 05, 2014
0.0276
0.0276
0.0260
0.0260
133,858
+0.00(+0.78%)
Nov 04, 2014
0.0251
0.0279
0.0251
0.0258
24,400
+0.00(+3.20%)
Nov 03, 2014
0.0303
0.0303
0.0222
0.0250
464,601
-0.00(-9.09%)
Oct 31, 2014
0.0276
0.0300
0.0275
0.0275
284,836
-0.00(-0.36%)
Oct 30, 2014
0.0310
0.0327
0.0275
0.0276
167,538
-0.00(-8.00%)
Oct 29, 2014
0.0250
0.0275
0.0250
0.0300
197,659
+0.00(+9.09%)
Oct 28, 2014
0.0300
0.0350
0.0275
0.0275
986,270
-0.01(-22.32%)
Oct 27, 2014
0.0390
0.0389
0.0389
0.0354
865,557
-0.00(-9.00%)
Oct 24, 2014
0.0379
0.0390
0.0323
0.0389
767,033
+0.00(+11.14%)
Oct 23, 2014
0.0370
0.0379
0.0312
0.0350
290,445
+0.00(+0.00%)
Oct 22, 2014
0.0320
0.0370
0.0307
0.0350
218,984
+0.00(+9.38%)
Oct 21, 2014
0.0340
0.0340
0.0302
0.0320
535,208
-0.00(-5.88%)
Oct 20, 2014
0.0340
0.0380
0.0310
0.0340
289,656
-0.00(-2.58%)
Oct 17, 2014
0.0369
0.0380
0.0300
0.0349
448,291
-0.00(-5.16%)
Oct 16, 2014
0.0400
0.0400
0.0276
0.0368
661,460
+0.00(+5.14%)
Oct 15, 2014
0.0300
0.0400
0.0290
0.0350
330,218
+0.01(+25.00%)
Oct 14, 2014
0.0259
0.0280
0.0259
0.0280
292,300
+0.00(+8.11%)
Oct 13, 2014
0.0233
0.0259
0.0230
0.0259
574,736
+0.00(+8.37%)
Oct 10, 2014
0.0240
0.0290
0.0210
0.0239
872,929
+0.00(+0.42%)
Oct 09, 2014
0.0200
0.0238
0.0186
0.0238
218,029
-0.00(-0.83%)
Oct 08, 2014
0.0257
0.0300
0.0190
0.0240
1,965,169
-0.00(-4.00%)
Oct 07, 2014
0.0330
0.0390
0.0230
0.0250
3,426,311
-0.00(-16.67%)
Oct 06, 2014
0.0260
0.0390
0.0239
0.0300
3,713,527
+0.01(+30.43%)
Oct 03, 2014
0.0200
0.0300
0.0150
0.0230
5,025,807
+0.01(+91.67%)
Oct 02, 2014
0.0124
0.0124
0.0120
0.0120
85,020
-0.00(-4.00%)
Oct 01, 2014
0.0132
0.0132
0.0125
0.0125
119,750
+0.00(+0.81%)
Sep 30, 2014
0.0125
0.0133
0.0124
0.0124
133,070
+0.00(+11.71%)
Sep 29, 2014
0.0131
0.0131
0.0111
0.0111
117,014
-0.00(-17.16%)
Sep 26, 2014
0.0135
0.0135
0.0121
0.0134
80,000
+0.00(+5.51%)
Sep 25, 2014
0.0126
0.0135
0.0126
0.0127
91,100
-0.00(-6.62%)
Sep 24, 2014
0.0130
0.0136
0.0130
0.0136
131,026
+0.00(+0.74%)
Sep 23, 2014
0.0155
0.0155
0.0111
0.0135
231,122
+0.00(+2.27%)
Sep 22, 2014
0.0136
0.0136
0.0100
0.0132
770,639
-0.00(-2.94%)
Sep 19, 2014
0.0159
0.0159
0.0136
0.0136
52,000
-0.00(-9.33%)
Sep 18, 2014
0.0149
0.0150
0.0149
0.0150
1,000
+0.00(+9.49%)
Sep 17, 2014
0.0159
0.0159
0.0137
0.0137
4,750
-0.00(-5.52%)
Sep 16, 2014
0.0135
0.0165
0.0135
0.0145
32,221
+0.00(+5.84%)
Sep 15, 2014
0.0150
0.0150
0.0133
0.0137
84,700
-0.00(-8.67%)
Sep 12, 2014
0.0148
0.0167
0.0147
0.0150
71,380
+0.00(+2.04%)
Sep 11, 2014
0.0172
0.0172
0.0147
0.0147
313,865
-0.00(-2.00%)
Sep 10, 2014
0.0155
0.0155
0.0150
0.0150
64,100
+0.00(+13.64%)
Sep 09, 2014
0.0148
0.0148
0.0129
0.0132
240,250
-0.00(-10.20%)
Sep 08, 2014
0.0169
0.0169
0.0143
0.0147
68,879
-0.00(-10.91%)
Sep 05, 2014
0.0140
0.0165
0.0121
0.0165
490,825
+0.00(+17.02%)
Sep 04, 2014
0.0152
0.0156
0.0141
0.0141
223,416
-0.00(-7.24%)
Sep 03, 2014
0.0158
0.0158
0.0152
0.0152
212,400
-0.00(-2.56%)
Sep 02, 2014
0.0150
0.0153
0.0141
0.0156
210,835
+0.00(+4.00%)
Aug 29, 2014
0.0150
0.0150
0.0150
0
-0.00(-3.23%)
Aug 28, 2014
0.0138
0.0155
0.0135
0.0155
97,500
+0.00(+1.97%)
Aug 27, 2014
0.0144
0.0152
0.0135
0.0152
128,285
+0.00(+5.56%)
Aug 26, 2014
0.0170
0.0170
0.0136
0.0144
74,796
-0.00(-1.37%)
Aug 25, 2014
0.0160
0.0176
0.0142
0.0146
429,518
-0.00(-14.12%)
Aug 21, 2014
0.0170
0.0170
0.0170
0
+0.00(+4.94%)
Aug 20, 2014
0.0178
0.0158
0.0162
475,870
-0.00(-8.99%)
Aug 18, 2014
0.0178
0.0178
0.0178
0
+0.00(+7.23%)
Aug 15, 2014
0.0180
0.0180
0.0166
0.0166
10,655
+0.00(+0.61%)
Aug 14, 2014
0.0185
0.0185
0.0161
0.0165
696,000
-0.00(-12.70%)
Aug 13, 2014
0.0200
0.0164
0.0189
928,466
+0.00(+8.62%)
Aug 12, 2014
0.0180
0.0180
0.0150
0.0174
586,300
+0.00(+2.35%)
Aug 11, 2014
0.0170
0.0170
0.0160
0.0170
43,900
-0.00(-5.56%)
Aug 08, 2014
0.0164
0.0180
0.0164
0.0180
31,600
+0.00(+9.09%)
Aug 07, 2014
0.0179
0.0179
0.0163
0.0165
161,100
+0.00(+2.48%)
Aug 06, 2014
0.0170
0.0170
0.0161
0.0161
120,000
-0.00(-3.01%)
Aug 05, 2014
0.0190
0.0190
0.0166
0.0166
175,631
-0.00(-12.63%)
Aug 04, 2014
0.0150
0.0190
0.0150
0.0190
276,800
+0.00(+12.43%)
Aug 01, 2014
0.0174
0.0179
0.0160
0.0169
258,300
-0.00(-2.87%)
Jul 31, 2014
0.0194
0.0195
0.0174
0.0174
114,830
+0.00(+1.75%)
Jul 30, 2014
0.0165
0.0192
0.0165
0.0171
126,854
+0.00(+3.01%)
Jul 29, 2014
0.0170
0.0170
0.0165
0.0166
53,500
-0.00(-1.78%)
Jul 28, 2014
0.0186
0.0186
0.0161
0.0169
418,440
-0.00(-9.14%)
Jul 25, 2014
0.0183
0.0190
0.0180
0.0186
170,228
+0.00(+1.64%)
Jul 24, 2014
0.0158
0.0183
0.0144
0.0183
506,117
+0.00(+1.67%)
Jul 23, 2014
0.0189
0.0189
0.0180
0.0180
10,520
+0.00(+0.56%)
Jul 22, 2014
0.0171
0.0187
0.0144
0.0179
349,226
+0.00(+2.87%)
Jul 21, 2014
0.0190
0.0190
0.0174
0.0174
108,580
-0.00(-3.33%)
Jul 18, 2014
0.0200
0.0200
0.0175
0.0180
286,838
+0.00(+5.88%)
Jul 17, 2014
0.0170
0.0170
0.0170
0.0170
22,500
+0.00(+0.59%)
Jul 16, 2014
0.0189
0.0189
0.0163
0.0169
420,949
-0.00(-3.43%)
Jul 15, 2014
0.0200
0.0200
0.0175
0.0175
254,858
-0.00(-4.37%)
Jul 14, 2014
0.0180
0.0200
0.0180
0.0183
513,736
+0.00(+1.67%)
Jul 11, 2014
0.0180
0.0180
0.0170
0.0180
76,732
+0.00(+7.14%)
Jul 10, 2014
0.0180
0.0180
0.0168
0.0168
53,300
+0.00(+0.00%)
Jul 09, 2014
0.0180
0.0180
0.0168
0.0168
58,301
-0.00(-6.67%)
Jul 08, 2014
0.0170
0.0180
0.0170
0.0180
106,000
+0.00(+5.88%)
Jul 07, 2014
0.0179
0.0179
0.0170
0.0170
186,900
-0.00(-5.56%)
Jul 03, 2014
0.0180
0.0180
0.0180
0
+0.00(+3.45%)
Jul 02, 2014
0.0180
0.0180
0.0170
0.0174
207,900
-0.00(-1.69%)
Jul 01, 2014
0.0176
0.0177
0.0176
0.0177
6,880
+0.00(+0.57%)
Jun 30, 2014
0.0199
0.0199
0.0176
0.0176
11,063
+0.00(+1.15%)
Jun 27, 2014
0.0190
0.0196
0.0174
0.0174
169,870
-0.00(-10.77%)
Jun 26, 2014
0.0173
0.0198
0.0173
0.0195
52,500
+0.00(+14.71%)
Jun 25, 2014
0.0179
0.0199
0.0170
0.0170
347,500
-0.00(-8.11%)
Jun 24, 2014
0.0195
0.0198
0.0185
0.0185
127,099
+0.00(+2.78%)
Jun 23, 2014
0.0200
0.0200
0.0176
0.0180
219,140
-0.00(-8.16%)
Jun 20, 2014
0.0189
0.0200
0.0179
0.0196
192,360
+0.00(+13.95%)
Jun 19, 2014
0.0190
0.0190
0.0172
0.0172
277,750
+0.00(+0.00%)
Jun 18, 2014
0.0200
0.0200
0.0172
0.0172
211,576
-0.00(-9.47%)
Jun 17, 2014
0.0190
0.0190
0.0190
0.0190
136,244
+0.00(+0.53%)
Jun 16, 2014
0.0185
0.0190
0.0185
0.0189
276,630
+0.00(+2.16%)
Jun 13, 2014
0.0197
0.0197
0.0180
0.0185
172,492
+0.00(+2.78%)
Jun 12, 2014
0.0219
0.0220
0.0180
0.0180
925,388
+0.00(+9.09%)
Jun 11, 2014
0.0185
0.0199
0.0165
0.0165
225,050
-0.00(-10.33%)
Jun 10, 2014
0.0186
0.0186
0.0184
0.0184
25,800
-0.00(-7.54%)
Jun 05, 2014
0.0199
0.0199
0.0199
0.0199
0
+0.00(+15.03%)
Jun 04, 2014
0.0189
0.0190
0.0173
0.0173
47,456
-0.00(-4.42%)
Jun 03, 2014
0.0181
0.0181
0.0181
0.0181
16,932
+0.00(+0.00%)
Jun 02, 2014
0.0180
0.0190
0.0180
0.0181
188,000
+0.00(+1.12%)
May 30, 2014
0.0201
0.0201
0.0165
0.0179
115,400
-0.00(-2.72%)
May 28, 2014
0.0184
0.0184
0.0184
0
+0.00(+0.00%)
May 27, 2014
0.0210
0.0215
0.0183
0.0184
515,955
-0.00(-6.12%)
May 23, 2014
0.0196
0.0196
0.0196
0
-0.00(-2.00%)
May 22, 2014
0.0180
0.0200
0.0180
0.0200
72,952
+0.00(+11.11%)
May 21, 2014
0.0189
0.0200
0.0180
0.0180
200,000
+0.00(+10.43%)
May 20, 2014
0.0195
0.0195
0.0163
0.0163
158,625
-0.00(-16.41%)
May 19, 2014
0.0199
0.0199
0.0190
0.0195
120,368
-0.00(-2.50%)
May 16, 2014
0.0193
0.0200
0.0179
0.0200
160,443
+0.00(+0.50%)
May 15, 2014
0.0199
0.0199
0.0199
0.0199
11,500
+0.00(+6.42%)
May 14, 2014
0.0199
0.0199
0.0187
0.0187
135,037
-0.00(-6.03%)
May 13, 2014
0.0200
0.0214
0.0199
0.0199
96,300
-0.00(-1.00%)
May 12, 2014
0.0206
0.0206
0.0201
0.0201
40,000
-0.00(-1.95%)
May 09, 2014
0.0215
0.0219
0.0205
0.0205
58,500
-0.00(-6.82%)
May 08, 2014
0.0223
0.0223
0.0190
0.0220
224,142
-0.00(-1.35%)
May 07, 2014
0.0209
0.0223
0.0209
0.0223
50,000
+0.00(+1.83%)
May 06, 2014
0.0217
0.0219
0.0210
0.0219
163,000
+0.00(+4.29%)
May 05, 2014
0.0220
0.0220
0.0209
0.0210
144,022
+0.00(+0.96%)
May 02, 2014
0.0235
0.0235
0.0190
0.0208
316,730
-0.00(-1.42%)
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.