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
American Cannabis Company Inc
(OP:
AMMJ
)
0.0083
+0.0007 (+9.21%)
Streaming Delayed Price
Updated: 2:24 PM EDT, May 30, 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 29, 2016
0.1730
0.1790
0.1600
0.1740
334,693
-0.00(-0.57%)
Apr 28, 2016
0.1835
0.1850
0.1600
0.1750
435,993
-0.01(-4.63%)
Apr 27, 2016
0.1885
0.1950
0.1800
0.1835
806,741
-0.01(-5.85%)
Apr 26, 2016
0.2010
0.2010
0.1825
0.1949
739,982
-0.01(-2.55%)
Apr 25, 2016
0.2000
0.2190
0.1810
0.2000
518,073
-0.01(-6.54%)
Apr 22, 2016
0.2200
0.2300
0.1920
0.2140
652,927
-0.01(-2.28%)
Apr 21, 2016
0.2510
0.2510
0.2000
0.2190
1,302,485
-0.03(-12.75%)
Apr 20, 2016
0.2455
0.2690
0.2219
0.2510
642,095
+0.00(+0.00%)
Apr 19, 2016
0.3050
0.3199
0.2310
0.2510
1,411,688
-0.05(-16.33%)
Apr 18, 2016
0.3150
0.3290
0.2800
0.3000
1,255,148
+0.01(+3.09%)
Apr 15, 2016
0.2855
0.2930
0.2510
0.2910
895,392
+0.01(+3.93%)
Apr 14, 2016
0.2389
0.2860
0.2200
0.2800
1,660,893
+0.06(+27.85%)
Apr 13, 2016
0.2442
0.2500
0.2079
0.2190
957,934
-0.01(-4.78%)
Apr 12, 2016
0.1625
0.2500
0.1411
0.2300
3,585,376
+0.07(+41.19%)
Apr 11, 2016
0.1630
0.1660
0.1510
0.1629
172,773
-0.00(-0.06%)
Apr 08, 2016
0.1530
0.1630
0.1400
0.1630
324,958
+0.01(+5.91%)
Apr 07, 2016
0.1400
0.1539
0.1291
0.1539
133,752
+0.01(+6.14%)
Apr 06, 2016
0.1600
0.1600
0.1300
0.1450
154,122
-0.01(-3.40%)
Apr 05, 2016
0.1710
0.1710
0.1212
0.1501
355,217
-0.01(-6.19%)
Apr 04, 2016
0.1710
0.1710
0.1550
0.1600
169,454
-0.00(-0.62%)
Apr 01, 2016
0.1700
0.1750
0.1500
0.1610
132,411
-0.00(-2.42%)
Mar 31, 2016
0.1810
0.1819
0.1550
0.1650
192,062
-0.01(-8.33%)
Mar 30, 2016
0.1820
0.1820
0.1760
0.1800
276,548
-0.00(-1.10%)
Mar 29, 2016
0.1770
0.1840
0.1650
0.1820
1,177,945
+0.00(+1.68%)
Mar 28, 2016
0.1585
0.2050
0.1560
0.1790
2,918,123
+0.04(+29.71%)
Mar 24, 2016
0.1380
0.1380
0.1380
0
+0.01(+5.42%)
Mar 23, 2016
0.1290
0.1400
0.1244
0.1309
264,389
+0.01(+5.31%)
Mar 22, 2016
0.1310
0.1310
0.1243
0.1243
77,672
-0.01(-5.11%)
Mar 21, 2016
0.1250
0.1310
0.1250
0.1310
66,167
+0.01(+4.80%)
Mar 18, 2016
0.1243
0.1250
0.1215
0.1250
23,929
+0.00(+2.88%)
Mar 17, 2016
0.1250
0.1250
0.1173
0.1215
10,055
+0.01(+8.00%)
Mar 16, 2016
0.1450
0.1450
0.1120
0.1125
37,504
-0.02(-12.79%)
Mar 15, 2016
0.1400
0.1400
0.1210
0.1290
54,781
+0.00(+0.78%)
Mar 14, 2016
0.1295
0.1400
0.1120
0.1280
72,379
-0.00(-0.78%)
Mar 11, 2016
0.1200
0.1300
0.1120
0.1290
102,336
+0.02(+15.18%)
Mar 10, 2016
0.1010
0.1120
0.1010
0.1120
7,029
+0.01(+12.00%)
Mar 09, 2016
0.1135
0.1150
0.1000
0.1000
54,492
-0.01(-10.71%)
Mar 08, 2016
0.1120
0.1120
0.1001
0.1120
12,931
+0.00(+0.00%)
Mar 07, 2016
0.0900
0.1120
0.0900
0.1120
15,590
+0.03(+30.99%)
Mar 04, 2016
0.1120
0.0855
0.0855
18,324
-0.03(-23.66%)
Mar 03, 2016
0.1130
0.1130
0.1000
0.1120
63,335
+0.01(+10.89%)
Mar 02, 2016
0.1125
0.1130
0.1010
0.1010
9,799
-0.01(-9.82%)
Mar 01, 2016
0.1111
0.1120
0.1111
0.1120
9,720
+0.01(+12.00%)
Feb 29, 2016
0.1000
0.1120
0.1000
0.1000
231,501
-0.00(-0.10%)
Feb 26, 2016
0.1125
0.1125
0.1000
0.1001
18,923
-0.01(-10.63%)
Feb 25, 2016
0.1125
0.1125
0.1120
0.1120
6,367
+0.00(+0.00%)
Feb 24, 2016
0.1125
0.1125
0.1120
0.1120
8,677
+0.01(+11.89%)
Feb 23, 2016
0.1000
0.1001
0.1000
0.1001
4,611
+0.00(+0.10%)
Feb 22, 2016
0.1150
0.1150
0.1000
0.1000
20,500
-0.01(-12.13%)
Feb 19, 2016
0.1138
0.1138
0.1138
0.1138
8,677
+0.00(+3.36%)
Feb 18, 2016
0.1190
0.1200
0.1001
0.1101
21,899
-0.01(-11.92%)
Feb 17, 2016
0.1050
0.1250
0.1050
0.1250
5,959
+0.03(+31.58%)
Feb 16, 2016
0.1140
0.1450
0.0911
0.0950
13,230
-0.02(-16.67%)
Feb 11, 2016
0.1140
0.1140
0.1140
0
+0.02(+25.27%)
Feb 10, 2016
0.1145
0.1150
0.0910
0.0910
7,325
-0.02(-20.87%)
Feb 09, 2016
0.1150
0.1150
0.1000
0.1150
35,662
+0.00(+0.09%)
Feb 08, 2016
0.1150
0.1150
0.0915
0.1149
27,169
+0.00(+4.45%)
Feb 05, 2016
0.1090
0.1100
0.1010
0.1100
13,564
+0.01(+10.00%)
Feb 04, 2016
0.1100
0.1100
0.1000
0.1000
9,300
-0.01(-7.41%)
Feb 03, 2016
0.1121
0.1121
0.1002
0.1080
10,560
+0.01(+7.78%)
Feb 02, 2016
0.1150
0.1150
0.1002
0.1002
22,400
+0.00(+0.00%)
Feb 01, 2016
0.1180
0.1180
0.1002
0.1002
5,530
-0.02(-15.08%)
Jan 29, 2016
0.1120
0.1200
0.1050
0.1180
27,977
-0.00(-0.76%)
Jan 28, 2016
0.1240
0.1240
0.1050
0.1189
15,895
+0.01(+13.24%)
Jan 27, 2016
0.1192
0.1200
0.1050
0.1050
2,653
-0.01(-12.43%)
Jan 26, 2016
0.1239
0.1256
0.1100
0.1199
38,324
-0.00(-0.08%)
Jan 25, 2016
0.1450
0.1450
0.1160
0.1200
55,521
-0.02(-17.24%)
Jan 22, 2016
0.1251
0.1450
0.1251
0.1450
22,129
+0.00(+0.00%)
Jan 21, 2016
0.1445
0.1450
0.1251
0.1450
15,031
+0.00(+0.00%)
Jan 20, 2016
0.1390
0.1450
0.1300
0.1450
137,129
+0.02(+16.09%)
Jan 19, 2016
0.1249
0.1249
0.1050
0.1249
20,451
+0.01(+7.58%)
Jan 15, 2016
0.1161
0.1161
0.1161
0
+0.00(+0.09%)
Jan 14, 2016
0.1060
0.1160
0.1050
0.1160
18,710
+0.01(+9.43%)
Jan 13, 2016
0.1050
0.1060
0.1050
0.1060
5,770
-0.00(-1.85%)
Jan 12, 2016
0.0988
0.1152
0.0835
0.1080
84,841
+0.01(+9.09%)
Jan 11, 2016
0.0985
0.0995
0.0802
0.0990
15,555
+0.00(+0.00%)
Jan 08, 2016
0.0995
0.0995
0.0825
0.0990
63,379
-0.00(-1.10%)
Jan 07, 2016
0.1140
0.1140
0.0975
0.1001
96,665
-0.01(-12.19%)
Jan 06, 2016
0.1300
0.1300
0.1010
0.1140
14,040
+0.00(+3.64%)
Jan 05, 2016
0.1200
0.1200
0.1000
0.1100
57,476
-0.01(-8.18%)
Jan 04, 2016
0.1625
0.1850
0.1010
0.1198
204,089
-0.03(-20.08%)
Dec 31, 2015
0.1499
0.1499
0.1499
0
-0.00(-0.07%)
Dec 30, 2015
0.1500
0.1500
0.1500
0.1500
10,103
+0.00(+0.00%)
Dec 29, 2015
0.1850
0.1850
0.1300
0.1500
14,499
-0.00(-0.66%)
Dec 28, 2015
0.1790
0.1790
0.1510
0.1510
19,810
+0.00(+0.67%)
Dec 24, 2015
0.1500
0.1500
0.1500
0
+0.01(+5.63%)
Dec 23, 2015
0.1845
0.1845
0.1310
0.1420
25,313
-0.04(-23.24%)
Dec 22, 2015
0.1835
0.1850
0.1835
0.1850
6,399
+0.00(+0.54%)
Dec 21, 2015
0.1300
0.1840
0.1300
0.1840
18,082
+0.01(+8.30%)
Dec 18, 2015
0.1800
0.1850
0.1462
0.1699
37,275
-0.01(-4.55%)
Dec 17, 2015
0.1450
0.1780
0.1450
0.1780
17,986
+0.02(+11.25%)
Dec 16, 2015
0.1849
0.1849
0.1402
0.1600
74,171
-0.02(-13.04%)
Dec 15, 2015
0.1700
0.1840
0.1656
0.1840
40,061
+0.01(+8.24%)
Dec 14, 2015
0.1825
0.1850
0.1700
0.1700
30,137
-0.01(-5.56%)
Dec 11, 2015
0.1700
0.1800
0.1700
0.1800
11,722
+0.01(+5.88%)
Dec 10, 2015
0.1800
0.1801
0.1700
0.1700
55,700
-0.01(-5.56%)
Dec 09, 2015
0.1790
0.1800
0.1653
0.1800
38,144
+0.01(+2.86%)
Dec 08, 2015
0.1561
0.1900
0.1530
0.1750
239,486
+0.02(+12.04%)
Dec 07, 2015
0.1645
0.1790
0.1475
0.1562
95,077
+0.01(+7.50%)
Dec 04, 2015
0.1600
0.1600
0.1451
0.1453
64,273
-0.01(-8.56%)
Dec 03, 2015
0.1589
0.1589
0.1450
0.1589
27,075
+0.01(+6.64%)
Dec 02, 2015
0.1590
0.1590
0.1350
0.1490
33,750
-0.01(-6.29%)
Dec 01, 2015
0.1700
0.1700
0.1400
0.1590
66,779
+0.02(+17.78%)
Nov 30, 2015
0.1276
0.1590
0.1276
0.1350
16,087
-0.01(-6.18%)
Nov 27, 2015
0.1398
0.1439
0.1250
0.1439
27,017
+0.00(+2.79%)
Nov 25, 2015
0.1400
0.1400
0.1400
0
-0.00(-0.07%)
Nov 24, 2015
0.1400
0.1600
0.1250
0.1401
46,560
-0.01(-9.55%)
Nov 23, 2015
0.1700
0.1120
0.1549
125,206
+0.00(+3.27%)
Nov 20, 2015
0.1030
0.1750
0.1010
0.1500
16,772
-0.01(-3.23%)
Nov 19, 2015
0.1700
0.1700
0.1400
0.1550
27,044
-0.00(-2.82%)
Nov 18, 2015
0.1600
0.1700
0.1590
0.1595
33,423
+0.00(+0.95%)
Nov 17, 2015
0.1500
0.1600
0.1300
0.1580
198,033
+0.01(+5.33%)
Nov 16, 2015
0.1995
0.1995
0.1300
0.1500
150,964
+0.03(+22.95%)
Nov 13, 2015
0.1150
0.1500
0.1051
0.1220
177,520
+0.01(+13.49%)
Nov 12, 2015
0.1195
0.1195
0.1075
0.1075
40,185
-0.00(-2.27%)
Nov 11, 2015
0.0920
0.1100
0.0860
0.1100
109,162
+0.01(+15.67%)
Nov 10, 2015
0.0901
0.1000
0.0901
0.0951
73,715
-0.00(-0.94%)
Nov 09, 2015
0.1000
0.1000
0.0901
0.0960
9,638
+0.00(+0.00%)
Nov 06, 2015
0.0980
0.1000
0.0930
0.0960
51,870
+0.00(+0.00%)
Nov 05, 2015
0.0765
0.0960
0.0765
0.0960
70,366
+0.01(+15.38%)
Nov 04, 2015
0.1000
0.1000
0.0830
0.0832
87,759
+0.00(+5.32%)
Nov 03, 2015
0.0900
0.0905
0.0770
0.0790
38,818
+0.00(+0.00%)
Nov 02, 2015
0.0769
0.0945
0.0766
0.0790
107,505
+0.00(+3.00%)
Oct 30, 2015
0.0768
0.0850
0.0767
0.0767
26,877
+0.00(+0.00%)
Oct 29, 2015
0.0766
0.0767
0.0766
0.0767
900
+0.00(+0.13%)
Oct 28, 2015
0.0725
0.0890
0.0725
0.0766
200,488
+0.00(+6.39%)
Oct 27, 2015
0.0720
0.0720
0.0700
0.0720
45,651
+0.00(+0.14%)
Oct 26, 2015
0.0949
0.0950
0.0500
0.0719
221,901
-0.02(-24.16%)
Oct 23, 2015
0.0146
0.0948
0.0146
0.0948
26,290
+0.01(+13.67%)
Oct 22, 2015
0.0842
0.0948
0.0711
0.0834
43,257
-0.00(-1.77%)
Oct 21, 2015
0.0712
0.0849
0.0712
0.0849
117,245
+0.01(+19.41%)
Oct 20, 2015
0.0901
0.0925
0.0711
0.0711
26,475
-0.01(-11.24%)
Oct 19, 2015
0.0950
0.0950
0.0750
0.0801
23,704
-0.01(-15.60%)
Oct 16, 2015
0.0800
0.0950
0.0800
0.0949
69,665
+0.01(+18.62%)
Oct 15, 2015
0.0800
0.0800
0.0800
0.0800
10,000
+0.01(+12.68%)
Oct 14, 2015
0.0775
0.0850
0.0701
0.0710
47,696
-0.01(-8.51%)
Oct 13, 2015
0.0777
0.0833
0.0776
0.0776
17,103
-0.01(-7.34%)
Oct 12, 2015
0.0887
0.0949
0.0776
0.0838
94,337
-0.01(-11.66%)
Oct 09, 2015
0.0949
0.0949
0.0808
0.0948
18,100
+0.00(+5.33%)
Oct 08, 2015
0.0949
0.0949
0.0700
0.0900
43,875
+0.01(+6.01%)
Oct 07, 2015
0.0849
0.0849
0.0750
0.0849
73,493
+0.00(+6.13%)
Oct 06, 2015
0.0900
0.0900
0.0756
0.0800
184,399
-0.02(-20.00%)
Oct 05, 2015
0.0839
0.1000
0.0839
0.1000
73,565
+0.02(+23.46%)
Oct 02, 2015
0.1044
0.1044
0.0800
0.0810
32,651
-0.01(-9.90%)
Oct 01, 2015
0.0949
0.0949
0.0810
0.0899
86,503
+0.01(+8.31%)
Sep 30, 2015
0.0850
0.0950
0.0830
0.0830
44,819
-0.00(-2.35%)
Sep 29, 2015
0.1200
0.1200
0.0831
0.0850
66,386
-0.01(-10.53%)
Sep 28, 2015
0.0852
0.1000
0.0821
0.0950
39,803
-0.00(-4.90%)
Sep 25, 2015
0.1005
0.1005
0.0950
0.0999
27,510
+0.02(+18.79%)
Sep 24, 2015
0.1100
0.1100
0.0841
0.0841
144,363
-0.02(-17.95%)
Sep 23, 2015
0.1200
0.1200
0.1019
0.1025
96,568
-0.01(-6.82%)
Sep 22, 2015
0.1200
0.1200
0.1065
0.1100
104,530
-0.01(-8.26%)
Sep 21, 2015
0.1200
0.1200
0.1020
0.1199
100,631
+0.01(+9.00%)
Sep 18, 2015
0.1200
0.1200
0.1010
0.1100
254,999
-0.01(-8.33%)
Sep 17, 2015
0.1110
0.1200
0.1085
0.1200
43,036
+0.01(+8.11%)
Sep 16, 2015
0.1230
0.1230
0.1110
0.1110
28,374
-0.01(-5.17%)
Sep 15, 2015
0.1230
0.1230
0.1111
0.1171
21,301
-0.01(-4.84%)
Sep 14, 2015
0.1285
0.1285
0.1200
0.1230
91,226
+0.00(+3.45%)
Sep 11, 2015
0.1340
0.1340
0.1189
0.1189
11,556
-0.00(-0.92%)
Sep 10, 2015
0.1176
0.1400
0.1176
0.1200
87,366
-0.02(-14.29%)
Sep 09, 2015
0.1300
0.1400
0.1300
0.1400
19,785
+0.01(+5.82%)
Sep 08, 2015
0.1425
0.1490
0.1051
0.1323
36,412
-0.01(-3.71%)
Sep 04, 2015
0.1374
0.1374
0.1374
0
+0.00(+1.10%)
Sep 03, 2015
0.1400
0.1500
0.1335
0.1359
49,834
-0.00(-2.93%)
Sep 02, 2015
0.1302
0.1500
0.1231
0.1400
115,131
-0.01(-7.83%)
Sep 01, 2015
0.1660
0.1660
0.1302
0.1519
68,400
-0.01(-8.49%)
Aug 31, 2015
0.1660
0.1690
0.1600
0.1660
87,589
+0.00(+3.04%)
Aug 28, 2015
0.1611
0.1650
0.1611
0.1611
93,037
+0.00(+0.00%)
Aug 27, 2015
0.1560
0.1700
0.1560
0.1611
28,091
+0.01(+8.85%)
Aug 26, 2015
0.1500
0.1700
0.1450
0.1480
24,180
-0.01(-7.50%)
Aug 25, 2015
0.1650
0.1650
0.1450
0.1600
100,248
-0.01(-3.03%)
Aug 24, 2015
0.1800
0.1800
0.1550
0.1650
48,189
-0.01(-7.30%)
Aug 21, 2015
0.1800
0.1840
0.1760
0.1780
23,057
+0.00(+1.66%)
Aug 20, 2015
0.1550
0.1870
0.1550
0.1751
140,257
-0.01(-7.35%)
Aug 19, 2015
0.1700
0.1890
0.1550
0.1890
229,217
+0.02(+11.18%)
Aug 18, 2015
0.1300
0.1700
0.1300
0.1700
182,982
+0.04(+25.93%)
Aug 17, 2015
0.1308
0.1350
0.1290
0.1350
104,044
-0.01(-3.57%)
Aug 14, 2015
0.1260
0.1500
0.1260
0.1400
250,870
+0.01(+11.11%)
Aug 13, 2015
0.1000
0.1260
0.0970
0.1260
243,219
+0.02(+14.65%)
Aug 12, 2015
0.1150
0.1150
0.1098
0.1099
17,700
-0.01(-4.43%)
Aug 11, 2015
0.1260
0.1260
0.1150
0.1150
233,516
-0.01(-9.80%)
Aug 10, 2015
0.1200
0.1399
0.1200
0.1275
82,011
-0.01(-5.56%)
Aug 07, 2015
0.1300
0.1500
0.1300
0.1350
54,710
-0.01(-9.34%)
Aug 06, 2015
0.1624
0.1648
0.1300
0.1489
216,256
-0.01(-6.94%)
Aug 05, 2015
0.1650
0.2100
0.1600
0.1600
38,073
-0.02(-11.11%)
Aug 04, 2015
0.1800
0.1825
0.1800
0.1800
57,886
+0.00(+0.00%)
Aug 03, 2015
0.1800
0.1850
0.1557
0.1800
22,850
-0.00(-0.06%)
Jul 31, 2015
0.1835
0.2310
0.1429
0.1801
149,106
+0.00(+0.06%)
Jul 30, 2015
0.1601
0.1985
0.1600
0.1800
22,400
+0.02(+12.36%)
Jul 29, 2015
0.1601
0.1800
0.1600
0.1602
15,835
-0.01(-8.46%)
Jul 28, 2015
0.1984
0.1984
0.1600
0.1750
35,724
-0.02(-12.46%)
Jul 27, 2015
0.2100
0.2100
0.1600
0.1999
32,663
-0.01(-4.76%)
Jul 24, 2015
0.2100
0.2100
0.1850
0.2099
13,041
-0.00(-0.05%)
Jul 23, 2015
0.2100
0.2100
0.2050
0.2100
12,075
+0.00(+0.00%)
Jul 22, 2015
0.2150
0.2291
0.2000
0.2100
85,202
+0.01(+5.00%)
Jul 21, 2015
0.2250
0.2250
0.2000
0.2000
1,825
-0.02(-11.11%)
Jul 20, 2015
0.2290
0.2290
0.2200
0.2250
44,444
-0.00(-1.75%)
Jul 17, 2015
0.1950
0.2290
0.1950
0.2290
89,441
+0.03(+17.44%)
Jul 16, 2015
0.1900
0.1950
0.1750
0.1950
16,165
+0.01(+2.63%)
Jul 15, 2015
0.1800
0.1949
0.1795
0.1900
39,878
+0.02(+11.76%)
Jul 14, 2015
0.1085
0.1900
0.1085
0.1700
9,946
-0.01(-5.56%)
Jul 13, 2015
0.1990
0.1990
0.1800
0.1800
139,035
-0.02(-9.55%)
Jul 10, 2015
0.1990
0.1990
0.1800
0.1990
12,700
+0.00(+0.00%)
Jul 09, 2015
0.1888
0.2075
0.1800
0.1990
105,620
-0.00(-0.50%)
Jul 08, 2015
0.2260
0.2260
0.2000
0.2000
20,370
-0.02(-9.09%)
Jul 07, 2015
0.2745
0.2745
0.1900
0.2200
55,740
-0.05(-19.85%)
Jul 06, 2015
0.2800
0.2800
0.2213
0.2745
79,253
-0.01(-1.93%)
Jul 02, 2015
0.2799
0.2799
0.2799
0
-0.04(-12.26%)
Jul 01, 2015
0.3290
0.3290
0.2945
0.3190
7,506
-0.01(-1.85%)
Jun 30, 2015
0.2795
0.3300
0.2790
0.3250
29,801
+0.04(+16.07%)
Jun 29, 2015
0.2800
0.3050
0.2500
0.2800
13,400
-0.02(-6.67%)
Jun 26, 2015
0.2760
0.3000
0.2400
0.3000
83,633
+0.00(+0.00%)
Jun 25, 2015
0.3600
0.3600
0.2100
0.3000
112,064
-0.08(-20.00%)
Jun 24, 2015
0.3780
0.3800
0.3550
0.3750
63,226
-0.01(-1.32%)
Jun 23, 2015
0.3900
0.3900
0.3660
0.3800
12,761
-0.01(-2.56%)
Jun 22, 2015
0.4000
0.4000
0.3800
0.3900
11,163
+0.00(+0.00%)
Jun 19, 2015
0.3750
0.4000
0.3700
0.3900
20,574
+0.02(+5.12%)
Jun 18, 2015
0.3750
0.3800
0.3710
0.3710
2,477
-0.01(-1.85%)
Jun 17, 2015
0.3750
0.3950
0.3750
0.3780
32,791
-0.00(-0.53%)
Jun 16, 2015
0.3845
0.3850
0.3700
0.3800
5,036
-0.01(-1.30%)
Jun 15, 2015
0.3900
0.3900
0.3700
0.3850
41,253
-0.01(-1.28%)
Jun 12, 2015
0.4000
0.4000
0.3801
0.3900
764
-0.01(-2.50%)
Jun 11, 2015
0.4000
0.4000
0.3800
0.4000
5,596
+0.00(+0.00%)
Jun 10, 2015
0.3800
0.4000
0.3800
0.4000
5,850
+0.00(+0.00%)
Jun 09, 2015
0.4000
0.4000
0.4000
0.4000
7,673
+0.00(+0.00%)
Jun 08, 2015
0.4000
0.4000
0.3800
0.4000
18,205
+0.02(+4.09%)
Jun 05, 2015
0.4100
0.4100
0.3843
0.3843
8,855
-0.02(-4.52%)
Jun 04, 2015
0.4000
0.4100
0.3950
0.4025
6,686
-0.00(-0.62%)
Jun 03, 2015
0.4100
0.4100
0.4050
0.4050
7,267
+0.00(+0.62%)
Jun 02, 2015
0.4100
0.4100
0.4000
0.4025
12,235
+0.01(+1.90%)
Jun 01, 2015
0.4200
0.4200
0.3911
0.3950
65,091
-0.01(-3.66%)
May 29, 2015
0.4100
0.4100
0.3900
0.4100
8,447
-0.01(-2.38%)
May 28, 2015
0.3677
0.4200
0.3677
0.4200
60,455
+0.06(+15.38%)
May 27, 2015
0.4000
0.4000
0.3640
0.3640
11,026
-0.01(-2.15%)
May 26, 2015
0.3995
0.4000
0.3720
0.3720
8,180
+0.00(+0.51%)
May 22, 2015
0.3701
0.3701
0.3701
0
-0.04(-9.73%)
May 21, 2015
0.3701
0.4100
0.3701
0.4100
6,217
+0.04(+10.75%)
May 20, 2015
0.3701
0.4050
0.3701
0.3702
11,225
-0.01(-2.58%)
May 19, 2015
0.4000
0.4050
0.3701
0.3800
35,639
-0.02(-5.00%)
May 18, 2015
0.4000
0.4000
0.3851
0.4000
2,182
+0.00(+0.00%)
May 15, 2015
0.4000
0.4000
0.3638
0.4000
4,542
+0.02(+4.75%)
May 14, 2015
0.4100
0.4100
0.3622
0.3819
3,084
+0.02(+5.75%)
May 13, 2015
0.3825
0.4100
0.3611
0.3611
24,014
-0.02(-6.21%)
May 12, 2015
0.4000
0.4100
0.3624
0.3850
31,912
-0.01(-2.53%)
May 11, 2015
0.4000
0.4000
0.3756
0.3950
28,223
+0.02(+5.31%)
May 08, 2015
0.3800
0.4000
0.3604
0.3751
14,000
-0.00(-1.29%)
May 07, 2015
0.3750
0.3999
0.3600
0.3800
51,604
-0.01(-2.56%)
May 06, 2015
0.3900
0.3900
0.3600
0.3900
15,752
+0.02(+4.00%)
May 05, 2015
0.4000
0.4000
0.3750
0.3750
4,505
+0.01(+2.05%)
May 04, 2015
0.3650
0.4099
0.3502
0.3674
19,836
-0.01(-3.30%)
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.