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
)
0.0084
-0.0020 (-19.23%)
Streaming Delayed Price
Updated: 3:49 PM EDT, May 28, 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, 2019
0.4100
0.4200
0.3400
0.3950
103,796
+0.01(+2.07%)
Apr 29, 2019
0.3751
0.4100
0.3751
0.3870
67,742
-0.00(-0.79%)
Apr 26, 2019
0.4075
0.4200
0.3776
0.3901
64,100
-0.02(-6.00%)
Apr 25, 2019
0.4200
0.4200
0.3950
0.4150
36,160
-0.01(-1.19%)
Apr 24, 2019
0.4124
0.4298
0.3950
0.4200
70,889
+0.02(+6.33%)
Apr 23, 2019
0.4300
0.4300
0.3650
0.3950
55,377
-0.03(-8.14%)
Apr 22, 2019
0.3900
0.4400
0.3800
0.4300
52,607
-0.01(-1.15%)
Apr 18, 2019
0.4500
0.4600
0.4220
0.4350
41,100
+0.01(+1.16%)
Apr 17, 2019
0.4400
0.4520
0.4000
0.4300
67,763
+0.00(+0.00%)
Apr 16, 2019
0.4510
0.4600
0.4103
0.4300
74,257
+0.01(+1.90%)
Apr 15, 2019
0.4420
0.4500
0.4003
0.4220
46,857
+0.00(+0.48%)
Apr 12, 2019
0.4570
0.4640
0.4105
0.4200
45,600
-0.03(-6.67%)
Apr 11, 2019
0.4100
0.4520
0.4100
0.4500
55,673
+0.03(+7.14%)
Apr 10, 2019
0.4400
0.4450
0.4200
0.4200
54,520
-0.01(-2.33%)
Apr 09, 2019
0.4150
0.4400
0.3000
0.4300
50,482
+0.01(+2.38%)
Apr 08, 2019
0.4400
0.4450
0.4200
0.4200
69,814
-0.02(-4.55%)
Apr 05, 2019
0.4450
0.4450
0.4300
0.4400
46,900
-0.00(-1.01%)
Apr 04, 2019
0.4300
0.4450
0.4202
0.4445
35,443
+0.01(+3.37%)
Apr 03, 2019
0.4367
0.4450
0.4200
0.4300
38,389
-0.01(-1.53%)
Apr 02, 2019
0.4376
0.4489
0.4300
0.4367
31,907
-0.01(-1.87%)
Apr 01, 2019
0.4351
0.4499
0.4300
0.4450
89,551
+0.01(+3.01%)
Mar 29, 2019
0.4700
0.4700
0.4300
0.4320
32,400
-0.04(-7.89%)
Mar 28, 2019
0.4700
0.4700
0.4302
0.4690
69,269
+0.01(+1.96%)
Mar 27, 2019
0.4412
0.4700
0.4305
0.4600
68,673
+0.02(+3.88%)
Mar 26, 2019
0.4725
0.4754
0.4201
0.4428
201,193
-0.03(-6.35%)
Mar 25, 2019
0.4625
0.4800
0.4500
0.4728
65,306
+0.01(+2.23%)
Mar 22, 2019
0.4665
0.4730
0.4500
0.4625
41,400
-0.01(-1.57%)
Mar 21, 2019
0.4700
0.4700
0.4525
0.4699
49,940
+0.01(+2.15%)
Mar 20, 2019
0.4650
0.4720
0.4500
0.4600
71,142
-0.01(-1.08%)
Mar 19, 2019
0.4700
0.4800
0.4620
0.4650
78,911
-0.00(-0.85%)
Mar 18, 2019
0.4650
0.4800
0.4500
0.4690
66,520
+0.01(+3.08%)
Mar 15, 2019
0.4405
0.4700
0.4405
0.4550
25,700
+0.00(+0.00%)
Mar 14, 2019
0.4505
0.4700
0.4310
0.4550
62,534
+0.03(+5.81%)
Mar 13, 2019
0.4450
0.4700
0.4300
0.4300
100,523
-0.01(-1.15%)
Mar 12, 2019
0.4450
0.4600
0.4300
0.4350
51,036
-0.03(-5.43%)
Mar 11, 2019
0.4800
0.4800
0.4500
0.4600
67,808
+0.00(+0.00%)
Mar 08, 2019
0.4550
0.4700
0.4550
0.4600
72,000
-0.01(-2.13%)
Mar 07, 2019
0.4900
0.4900
0.4400
0.4700
72,398
+0.00(+0.00%)
Mar 06, 2019
0.4890
0.4890
0.4601
0.4700
57,880
+0.00(+0.02%)
Mar 05, 2019
0.4650
0.4800
0.4500
0.4699
69,274
-0.01(-1.90%)
Mar 04, 2019
0.4650
0.4800
0.4500
0.4790
112,099
+0.02(+4.13%)
Mar 01, 2019
0.4619
0.4737
0.4455
0.4600
129,800
-0.00(-0.65%)
Feb 28, 2019
0.4516
0.4800
0.4251
0.4630
66,451
+0.02(+3.93%)
Feb 27, 2019
0.4700
0.4700
0.4455
0.4455
33,691
-0.01(-1.44%)
Feb 26, 2019
0.4900
0.4900
0.4300
0.4520
78,638
+0.00(+0.44%)
Feb 25, 2019
0.4600
0.5000
0.4200
0.4500
46,839
+0.00(+0.00%)
Feb 22, 2019
0.4700
0.4800
0.4500
0.4500
78,700
-0.01(-1.75%)
Feb 21, 2019
0.4675
0.4950
0.4400
0.4580
96,784
-0.02(-4.38%)
Feb 20, 2019
0.4725
0.4850
0.4400
0.4790
99,759
+0.03(+6.44%)
Feb 19, 2019
0.4920
0.4940
0.4440
0.4500
109,359
-0.01(-1.10%)
Feb 15, 2019
0.4650
0.4850
0.4450
0.4550
91,700
-0.01(-3.19%)
Feb 14, 2019
0.4658
0.4915
0.4400
0.4700
129,058
+0.02(+4.68%)
Feb 13, 2019
0.4598
0.4598
0.4200
0.4490
126,126
+0.01(+2.51%)
Feb 12, 2019
0.4350
0.4600
0.4250
0.4380
77,836
+0.00(+0.69%)
Feb 11, 2019
0.4450
0.4650
0.4250
0.4350
96,962
-0.02(-3.33%)
Feb 08, 2019
0.4376
0.4500
0.4251
0.4500
105,100
+0.02(+4.65%)
Feb 07, 2019
0.4500
0.4500
0.4250
0.4300
91,698
-0.02(-3.37%)
Feb 06, 2019
0.4400
0.4500
0.4250
0.4450
90,299
+0.01(+1.14%)
Feb 05, 2019
0.4495
0.4500
0.4210
0.4400
74,359
-0.01(-2.20%)
Feb 04, 2019
0.4340
0.4550
0.4200
0.4499
124,663
+0.01(+1.12%)
Feb 01, 2019
0.4365
0.4600
0.4240
0.4449
123,500
+0.01(+2.28%)
Jan 31, 2019
0.4503
0.4700
0.4230
0.4350
60,880
-0.02(-5.39%)
Jan 30, 2019
0.4500
0.4650
0.4200
0.4598
76,296
+0.01(+2.18%)
Jan 29, 2019
0.4313
0.4650
0.4200
0.4500
122,837
+0.02(+4.65%)
Jan 28, 2019
0.4363
0.4500
0.4226
0.4300
56,897
+0.00(+0.00%)
Jan 25, 2019
0.4463
0.4699
0.4300
0.4300
57,000
-0.04(-8.49%)
Jan 24, 2019
0.4200
0.4700
0.4101
0.4699
57,450
+0.02(+5.60%)
Jan 23, 2019
0.4500
0.5050
0.4420
0.4450
75,679
-0.02(-5.32%)
Jan 22, 2019
0.4650
0.4800
0.4500
0.4700
73,301
-0.01(-1.47%)
Jan 18, 2019
0.5100
0.5400
0.4700
0.4770
69,800
-0.00(-0.63%)
Jan 17, 2019
0.5495
0.5990
0.4800
0.4800
106,516
-0.06(-10.28%)
Jan 16, 2019
0.5550
0.5700
0.5000
0.5350
175,943
-0.03(-6.14%)
Jan 15, 2019
0.5200
0.5700
0.5200
0.5700
49,328
-0.01(-1.54%)
Jan 14, 2019
0.6050
0.6180
0.5400
0.5789
221,433
-0.01(-1.88%)
Jan 11, 2019
0.5950
0.6000
0.5600
0.5900
211,400
+0.03(+4.89%)
Jan 10, 2019
0.5595
0.6000
0.5420
0.5625
374,182
+0.02(+4.01%)
Jan 09, 2019
0.5000
0.5900
0.4870
0.5408
789,627
+0.06(+12.64%)
Jan 08, 2019
0.4126
0.4870
0.4126
0.4801
257,598
+0.07(+16.36%)
Jan 07, 2019
0.4150
0.4500
0.3800
0.4126
135,557
+0.03(+8.01%)
Jan 04, 2019
0.3500
0.4000
0.3400
0.3820
134,800
+0.01(+3.27%)
Jan 03, 2019
0.3550
0.4100
0.3220
0.3699
177,755
+0.04(+12.09%)
Jan 02, 2019
0.3250
0.3510
0.2801
0.3300
127,457
+0.03(+10.00%)
Dec 31, 2018
0.3205
0.3500
0.2800
0.3000
321,500
-0.01(-4.67%)
Dec 28, 2018
0.3001
0.3300
0.2801
0.3147
102,500
+0.00(+1.52%)
Dec 27, 2018
0.3074
0.3349
0.2500
0.3100
252,539
+0.00(+0.03%)
Dec 26, 2018
0.3285
0.4000
0.2600
0.3099
159,124
-0.02(-6.09%)
Dec 24, 2018
0.2850
0.3500
0.2600
0.3300
43,300
+0.05(+17.82%)
Dec 21, 2018
0.3600
0.3600
0.2200
0.2801
252,100
-0.04(-12.47%)
Dec 20, 2018
0.3600
0.4100
0.3100
0.3200
100,868
-0.03(-8.57%)
Dec 19, 2018
0.3749
0.3897
0.3500
0.3500
117,421
-0.01(-3.45%)
Dec 18, 2018
0.3500
0.3900
0.3500
0.3625
108,284
-0.03(-7.05%)
Dec 17, 2018
0.4150
0.4500
0.3800
0.3900
103,884
-0.02(-4.88%)
Dec 14, 2018
0.3800
0.4100
0.3600
0.4100
75,700
+0.04(+10.81%)
Dec 13, 2018
0.3805
0.4100
0.3600
0.3700
70,686
+0.01(+2.13%)
Dec 12, 2018
0.4000
0.4100
0.3500
0.3623
74,821
-0.04(-9.43%)
Dec 11, 2018
0.3700
0.4000
0.3500
0.4000
73,996
+0.04(+12.36%)
Dec 10, 2018
0.3650
0.3780
0.3500
0.3560
106,974
-0.02(-5.07%)
Dec 07, 2018
0.3700
0.4200
0.3700
0.3750
78,900
-0.02(-5.42%)
Dec 06, 2018
0.4200
0.4300
0.3800
0.3965
131,058
-0.01(-3.29%)
Dec 04, 2018
0.4200
0.4300
0.4100
0.4100
72,800
-0.00(-0.36%)
Dec 03, 2018
0.4350
0.4500
0.4100
0.4115
39,112
+0.01(+1.60%)
Nov 30, 2018
0.3850
0.4200
0.3500
0.4050
43,700
-0.01(-3.57%)
Nov 29, 2018
0.4251
0.4500
0.4001
0.4200
38,441
+0.01(+2.44%)
Nov 28, 2018
0.4899
0.4900
0.4000
0.4100
55,200
+0.00(+0.00%)
Nov 27, 2018
0.3950
0.4900
0.3950
0.4100
74,102
+0.00(+1.23%)
Nov 26, 2018
0.4150
0.4400
0.3900
0.4050
26,143
-0.01(-2.36%)
Nov 23, 2018
0.4303
0.4600
0.4002
0.4148
71,000
-0.01(-1.24%)
Nov 21, 2018
0.4200
0.4200
0.4200
0
+0.01(+1.67%)
Nov 20, 2018
0.4500
0.5000
0.4131
0.4131
87,348
-0.03(-6.11%)
Nov 19, 2018
0.4200
0.4898
0.4200
0.4400
43,258
-0.01(-2.37%)
Nov 16, 2018
0.4650
0.5000
0.4500
0.4507
43,600
-0.01(-2.02%)
Nov 15, 2018
0.4550
0.4950
0.3900
0.4600
35,772
-0.03(-6.12%)
Nov 14, 2018
0.5094
0.5400
0.4600
0.4900
132,258
+0.00(+0.00%)
Nov 13, 2018
0.4350
0.5040
0.4000
0.4900
65,483
+0.01(+2.08%)
Nov 12, 2018
0.4901
0.5050
0.4750
0.4800
37,252
-0.02(-3.23%)
Nov 09, 2018
0.5095
0.5490
0.4700
0.4960
41,300
-0.02(-3.69%)
Nov 08, 2018
0.5000
0.5500
0.4900
0.5150
213,229
+0.02(+3.00%)
Nov 07, 2018
0.5300
0.5500
0.4980
0.5000
129,524
-0.01(-1.86%)
Nov 06, 2018
0.4850
0.5100
0.4700
0.5095
85,029
+0.04(+8.40%)
Nov 05, 2018
0.4826
0.5000
0.4651
0.4700
55,803
-0.03(-6.00%)
Nov 02, 2018
0.5190
0.5200
0.4500
0.5000
38,400
+0.01(+2.04%)
Nov 01, 2018
0.4150
0.5200
0.4150
0.4900
53,151
+0.00(+0.00%)
Oct 31, 2018
0.4700
0.5200
0.4500
0.4900
83,545
-0.00(-0.39%)
Oct 30, 2018
0.4730
0.5000
0.4500
0.4919
67,323
+0.02(+4.00%)
Oct 29, 2018
0.5115
0.5500
0.4730
0.4730
100,035
-0.02(-3.47%)
Oct 26, 2018
0.4700
0.5799
0.4700
0.4900
81,000
-0.01(-2.00%)
Oct 25, 2018
0.5600
0.5850
0.4810
0.5000
69,906
+0.00(+0.00%)
Oct 24, 2018
0.6300
0.6300
0.4770
0.5000
78,717
+0.02(+4.82%)
Oct 23, 2018
0.5000
0.5144
0.4676
0.4770
145,658
-0.04(-8.27%)
Oct 22, 2018
0.5580
0.5700
0.5100
0.5200
119,222
-0.04(-6.81%)
Oct 19, 2018
0.5990
0.5990
0.5350
0.5580
104,400
-0.01(-2.11%)
Oct 18, 2018
0.5367
0.6300
0.5350
0.5700
102,438
+0.03(+5.56%)
Oct 17, 2018
0.5750
0.6490
0.5353
0.5400
169,957
-0.04(-6.49%)
Oct 16, 2018
0.6000
0.6000
0.5500
0.5775
208,618
+0.01(+1.32%)
Oct 15, 2018
0.5100
0.5900
0.5100
0.5700
215,862
+0.05(+9.62%)
Oct 12, 2018
0.5005
0.5500
0.5005
0.5200
79,700
+0.00(+0.00%)
Oct 11, 2018
0.5280
0.5560
0.4700
0.5200
66,869
+0.02(+4.00%)
Oct 10, 2018
0.5100
0.5400
0.5000
0.5000
113,455
-0.01(-2.04%)
Oct 09, 2018
0.5200
0.5600
0.5010
0.5104
128,624
-0.02(-3.21%)
Oct 08, 2018
0.5700
0.5700
0.5200
0.5273
88,904
-0.02(-4.13%)
Oct 05, 2018
0.5900
0.5900
0.5101
0.5500
98,800
+0.02(+3.38%)
Oct 04, 2018
0.6000
0.6200
0.5000
0.5320
108,671
+0.00(+0.38%)
Oct 03, 2018
0.5000
0.5700
0.5000
0.5300
142,306
+0.00(+0.09%)
Oct 02, 2018
0.5100
0.5650
0.5100
0.5295
186,347
-0.03(-5.45%)
Oct 01, 2018
0.5700
0.5800
0.5500
0.5600
145,468
-0.01(-2.61%)
Sep 28, 2018
0.5800
0.5999
0.5600
0.5750
85,900
-0.01(-0.86%)
Sep 27, 2018
0.6050
0.6499
0.5800
0.5800
133,379
-0.03(-4.92%)
Sep 26, 2018
0.6500
0.6500
0.5800
0.6100
78,203
+0.01(+2.09%)
Sep 25, 2018
0.5895
0.6100
0.5719
0.5975
170,025
+0.01(+2.00%)
Sep 24, 2018
0.5600
0.6400
0.5600
0.5858
199,060
+0.01(+1.88%)
Sep 21, 2018
0.6500
0.6875
0.5500
0.5750
229,300
-0.05(-7.26%)
Sep 20, 2018
0.5200
0.6200
0.5000
0.6200
353,392
+0.10(+19.23%)
Sep 19, 2018
0.5200
0.5500
0.4525
0.5200
268,105
+0.01(+1.76%)
Sep 18, 2018
0.5301
0.5500
0.5000
0.5110
117,539
-0.02(-3.60%)
Sep 17, 2018
0.4900
0.5800
0.4500
0.5301
155,649
+0.00(+0.02%)
Sep 14, 2018
0.5600
0.5600
0.5101
0.5300
105,900
-0.05(-8.46%)
Sep 13, 2018
0.5600
0.5790
0.5100
0.5790
144,271
+0.02(+3.76%)
Sep 12, 2018
0.5107
0.5600
0.4814
0.5580
166,904
+0.04(+8.62%)
Sep 11, 2018
0.4600
0.5170
0.4500
0.5137
178,468
+0.03(+7.00%)
Sep 10, 2018
0.4730
0.5050
0.4650
0.4801
225,094
-0.03(-5.86%)
Sep 07, 2018
0.5358
0.5544
0.4980
0.5100
201,300
-0.05(-8.93%)
Sep 06, 2018
0.5625
0.5800
0.5200
0.5600
107,149
-0.02(-3.11%)
Sep 05, 2018
0.5750
0.6000
0.5401
0.5780
148,088
-0.02(-3.67%)
Sep 04, 2018
0.6075
0.6500
0.5601
0.6000
212,410
-0.04(-5.51%)
Aug 31, 2018
0.6350
0.6350
0.6350
0
+0.03(+4.10%)
Aug 30, 2018
0.6200
0.6500
0.5600
0.6100
99,976
+0.00(+0.00%)
Aug 29, 2018
0.5800
0.6190
0.5300
0.6100
123,648
+0.05(+8.93%)
Aug 28, 2018
0.5500
0.5600
0.5100
0.5600
115,849
+0.00(+0.00%)
Aug 27, 2018
0.6600
0.7050
0.4702
0.5600
353,789
-0.10(-15.15%)
Aug 24, 2018
0.6675
0.6800
0.6050
0.6600
208,000
-0.02(-2.94%)
Aug 23, 2018
0.7351
0.7500
0.6310
0.6800
291,918
-0.05(-7.47%)
Aug 22, 2018
0.7400
0.7500
0.6920
0.7349
567,649
+0.04(+6.51%)
Aug 21, 2018
0.5080
0.7122
0.5080
0.6900
740,443
+0.15(+27.78%)
Aug 20, 2018
0.4660
0.5850
0.4320
0.5400
360,799
+0.09(+20.43%)
Aug 17, 2018
0.4311
0.4500
0.4301
0.4484
47,900
+0.01(+1.91%)
Aug 16, 2018
0.4740
0.4850
0.4301
0.4400
79,055
-0.03(-7.13%)
Aug 15, 2018
0.4250
0.4800
0.4100
0.4738
163,327
+0.04(+10.44%)
Aug 14, 2018
0.4300
0.4500
0.4000
0.4290
168,977
+0.01(+2.31%)
Aug 13, 2018
0.4150
0.4400
0.3900
0.4193
66,144
-0.01(-2.49%)
Aug 10, 2018
0.4375
0.4500
0.4150
0.4300
53,300
+0.00(+0.00%)
Aug 09, 2018
0.4125
0.4550
0.4125
0.4300
69,026
+0.01(+2.38%)
Aug 08, 2018
0.4440
0.4700
0.4100
0.4200
144,114
-0.05(-10.06%)
Aug 07, 2018
0.4805
0.4900
0.4440
0.4670
193,963
-0.00(-0.85%)
Aug 06, 2018
0.4949
0.5000
0.4710
0.4710
73,504
-0.00(-0.84%)
Aug 03, 2018
0.4805
0.5000
0.4710
0.4750
123,600
-0.02(-3.46%)
Aug 02, 2018
0.4501
0.5000
0.4501
0.4920
116,983
+0.03(+7.54%)
Aug 01, 2018
0.4601
0.5000
0.4500
0.4575
129,814
-0.00(-0.57%)
Jul 31, 2018
0.4680
0.4900
0.4500
0.4601
152,150
-0.01(-3.14%)
Jul 30, 2018
0.5400
0.5490
0.4100
0.4750
266,405
-0.07(-13.48%)
Jul 27, 2018
0.5405
0.5600
0.5300
0.5490
88,400
-0.01(-1.96%)
Jul 26, 2018
0.5700
0.5700
0.5500
0.5600
107,573
-0.03(-5.08%)
Jul 25, 2018
0.5700
0.6000
0.5500
0.5900
56,013
+0.03(+4.42%)
Jul 24, 2018
0.5500
0.5900
0.5500
0.5650
74,236
+0.01(+2.36%)
Jul 23, 2018
0.5500
0.5950
0.5500
0.5520
108,474
-0.02(-3.16%)
Jul 20, 2018
0.5660
0.6110
0.5610
0.5700
87,525
-0.01(-1.72%)
Jul 19, 2018
0.6000
0.6500
0.5700
0.5800
84,183
-0.03(-4.13%)
Jul 18, 2018
0.6175
0.6200
0.5800
0.6050
132,390
-0.02(-2.44%)
Jul 17, 2018
0.6710
0.6800
0.6000
0.6201
222,748
-0.05(-7.72%)
Jul 16, 2018
0.6800
0.7200
0.6700
0.6720
104,476
-0.02(-2.61%)
Jul 13, 2018
0.7690
0.7750
0.6650
0.6900
124,195
-0.08(-10.16%)
Jul 12, 2018
0.7800
0.7800
0.7599
0.7680
90,855
+0.02(+2.40%)
Jul 11, 2018
0.6690
0.7900
0.6690
0.7500
359,250
+0.08(+11.94%)
Jul 10, 2018
0.6325
0.6700
0.6325
0.6700
56,817
+0.01(+1.39%)
Jul 09, 2018
0.6700
0.6800
0.6250
0.6608
98,545
+0.01(+1.19%)
Jul 06, 2018
0.6650
0.6695
0.6400
0.6530
36,234
-0.01(-1.06%)
Jul 05, 2018
0.6250
0.6250
0.6600
53,081
+0.04(+5.60%)
Jul 03, 2018
0.6250
0.6250
0.6250
0
+0.00(+0.61%)
Jul 02, 2018
0.6255
0.6400
0.6200
0.6212
93,070
-0.00(-0.32%)
Jun 29, 2018
0.6210
0.6232
80,531
-0.02(-3.53%)
Jun 28, 2018
0.6775
0.7000
0.6320
0.6460
140,419
-0.03(-5.00%)
Jun 27, 2018
0.6827
0.6900
0.6520
0.6800
120,086
+0.00(+0.67%)
Jun 26, 2018
0.6450
0.6800
0.6400
0.6755
144,686
+0.02(+3.13%)
Jun 25, 2018
0.6525
0.6600
0.6300
0.6550
121,291
+0.01(+1.55%)
Jun 22, 2018
0.6600
0.6800
0.6500
0.6450
160,639
-0.03(-3.73%)
Jun 21, 2018
0.6775
0.7050
0.6000
0.6700
420,770
-0.01(-1.47%)
Jun 20, 2018
0.7050
0.7100
0.6600
0.6800
170,839
-0.01(-1.45%)
Jun 19, 2018
0.7530
0.7800
0.6580
0.6900
299,955
-0.07(-8.61%)
Jun 18, 2018
0.8000
0.8100
0.7510
0.7550
200,236
-0.05(-6.44%)
Jun 15, 2018
0.8000
0.8000
0.8070
68,684
+0.01(+0.88%)
Jun 14, 2018
0.8300
0.8400
0.7800
0.8000
334,306
-0.04(-4.65%)
Jun 13, 2018
0.8550
0.8700
0.8101
0.8390
106,926
-0.01(-1.29%)
Jun 12, 2018
0.8450
0.8600
0.8100
0.8500
109,901
+0.02(+2.13%)
Jun 11, 2018
0.8325
0.8600
0.8150
0.8323
135,136
-0.02(-2.09%)
Jun 08, 2018
0.8550
0.8700
0.8100
0.8500
162,662
+0.00(+0.04%)
Jun 07, 2018
0.9225
0.9400
0.8100
0.8497
667,525
-0.09(-9.61%)
Jun 06, 2018
0.9425
0.9700
0.9030
0.9400
245,672
-0.02(-2.08%)
Jun 05, 2018
0.9450
0.9700
0.9400
0.9600
81,107
+0.01(+0.52%)
Jun 04, 2018
0.9821
1.000
0.9500
0.9550
126,827
-0.02(-1.55%)
Jun 01, 2018
0.9800
0.9943
0.9700
0.9700
70,657
+0.00(+0.00%)
May 31, 2018
0.9710
0.9943
0.9700
0.9700
110,676
-0.01(-0.61%)
May 30, 2018
1.000
1.010
0.9750
0.9760
166,487
-0.00(-0.41%)
May 29, 2018
1.000
1.010
0.9700
0.9800
55,689
-0.01(-0.81%)
May 25, 2018
0.9880
0.9880
0.9880
0
-0.01(-1.19%)
May 24, 2018
0.9818
1.010
0.9680
0.9999
47,694
+0.00(+0.09%)
May 23, 2018
1.010
1.020
0.9890
0.9990
59,881
-0.00(-0.03%)
May 22, 2018
1.020
1.040
0.9800
0.9993
165,441
-0.02(-2.03%)
May 21, 2018
0.9650
1.050
0.9500
1.020
335,195
+0.05(+4.62%)
May 18, 2018
0.9400
0.9800
0.9400
0.9750
73,179
+0.04(+3.72%)
May 17, 2018
0.9600
0.9800
0.9400
0.9400
64,116
-0.04(-4.08%)
May 16, 2018
0.9798
0.9900
0.9400
0.9800
72,062
+0.01(+1.03%)
May 15, 2018
0.9375
0.9800
0.9200
0.9700
93,190
+0.03(+3.74%)
May 14, 2018
0.9510
0.9850
0.9200
0.9350
207,735
-0.02(-1.79%)
May 11, 2018
0.9825
0.9850
0.9500
0.9520
46,047
-0.01(-0.83%)
May 10, 2018
0.9800
1.000
0.9500
0.9600
61,535
-0.02(-2.04%)
May 09, 2018
0.9800
0.9800
0.9600
0.9800
72,970
-0.01(-1.01%)
May 08, 2018
1.000
1.000
0.9520
0.9900
76,958
+0.00(+0.00%)
May 07, 2018
0.9830
1.000
0.9750
0.9900
90,189
+0.01(+0.92%)
May 04, 2018
0.9900
1.010
0.9750
0.9810
71,562
-0.01(-0.91%)
May 03, 2018
0.9950
1.018
0.9665
0.9900
101,942
-0.00(-0.25%)
May 02, 2018
0.9701
1.010
0.9700
0.9925
88,974
+0.01(+1.28%)
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.