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
One World Products Inc
(OP:
OWPC
)
0.0579
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 23, 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, 2024
0.0610
0.0689
0.0511
0.0560
115,142
-0.01(-8.35%)
Apr 29, 2024
0.0650
0.0650
0.0611
0.0611
23,300
-0.01(-10.15%)
Apr 26, 2024
0.0650
0.0689
0.0650
0.0680
175,499
-0.00(-2.44%)
Apr 25, 2024
0.0630
0.0697
0.0630
0.0697
10,220
+0.01(+10.63%)
Apr 24, 2024
0.0697
0.0697
0.0630
0.0630
1,600
-0.01(-9.61%)
Apr 23, 2024
0.0630
0.0710
0.0630
0.0697
9,910
-0.00(-0.29%)
Apr 22, 2024
0.0699
0.0699
0.0699
0.0699
1,587
+0.01(+9.22%)
Apr 19, 2024
0.0640
0.0724
0.0640
0.0640
7,158
+0.00(+1.43%)
Apr 18, 2024
0.0631
0.0631
0.0631
0.0631
49,101
-0.01(-8.15%)
Apr 17, 2024
0.0702
0.0702
0.0670
0.0687
5,126
+0.00(+2.54%)
Apr 16, 2024
0.0654
0.0725
0.0654
0.0670
114,700
-0.01(-7.46%)
Apr 15, 2024
0.0700
0.0735
0.0654
0.0724
23,855
-0.00(-0.14%)
Apr 12, 2024
0.0697
0.0725
0.0688
0.0725
54,595
+0.01(+8.37%)
Apr 11, 2024
0.0650
0.0770
0.0640
0.0669
169,516
-0.00(-6.04%)
Apr 10, 2024
0.0700
0.0712
0.0620
0.0712
115,700
-0.00(-3.78%)
Apr 09, 2024
0.0650
0.0740
0.0611
0.0740
125,174
+0.01(+13.85%)
Apr 08, 2024
0.0700
0.0700
0.0620
0.0650
21,600
-0.00(-4.41%)
Apr 05, 2024
0.0747
0.0747
0.0545
0.0680
200,709
-0.01(-10.88%)
Apr 04, 2024
0.0763
0.0763
0.0763
0.0763
13,053
+0.01(+13.04%)
Apr 03, 2024
0.0675
0.0675
0.0675
0.0675
2,000
+0.01(+8.87%)
Apr 02, 2024
0.0642
0.0785
0.0620
0.0620
115,480
-0.01(-11.43%)
Apr 01, 2024
0.0642
0.0785
0.0642
0.0700
20,245
+0.01(+8.19%)
Mar 28, 2024
0.0647
0.0647
0.0624
0.0647
110,819
+0.00(+7.83%)
Mar 27, 2024
0.0600
0.0800
0.0560
0.0600
361,853
+0.00(+8.11%)
Mar 26, 2024
0.0534
0.0555
0.0490
0.0555
155,075
+0.01(+16.60%)
Mar 25, 2024
0.0442
0.0476
0.0442
0.0476
15,901
+0.00(+0.00%)
Mar 22, 2024
0.0449
0.0476
0.0449
0.0476
13,200
+0.00(+6.01%)
Mar 21, 2024
0.0469
0.0469
0.0445
0.0449
27,194
-0.00(-2.39%)
Mar 20, 2024
0.0535
0.0535
0.0421
0.0460
515,944
-0.00(-6.12%)
Mar 19, 2024
0.0605
0.0605
0.0490
0.0490
169,100
-0.01(-12.66%)
Mar 18, 2024
0.0644
0.0680
0.0550
0.0561
153,754
-0.01(-15.00%)
Mar 15, 2024
0.0650
0.0660
0.0610
0.0660
89,605
+0.01(+17.86%)
Mar 14, 2024
0.0547
0.0650
0.0540
0.0560
25,604
-0.00(-6.67%)
Mar 13, 2024
0.0525
0.0600
0.0502
0.0600
197,135
+0.00(+5.26%)
Mar 12, 2024
0.0559
0.0594
0.0559
0.0570
3,519
-0.00(-4.04%)
Mar 11, 2024
0.0570
0.0594
0.0523
0.0594
35,083
+0.00(+6.45%)
Mar 08, 2024
0.0570
0.0570
0.0558
0.0558
4,715
+0.00(+6.69%)
Mar 07, 2024
0.0511
0.0570
0.0472
0.0523
58,450
-0.00(-6.61%)
Mar 06, 2024
0.0592
0.0592
0.0480
0.0560
27,560
+0.00(+6.46%)
Mar 05, 2024
0.0528
0.0593
0.0515
0.0526
11,200
+0.00(+5.20%)
Mar 04, 2024
0.0539
0.0600
0.0444
0.0500
212,835
-0.00(-7.24%)
Mar 01, 2024
0.0520
0.0539
0.0490
0.0539
14,133
+0.00(+7.80%)
Feb 29, 2024
0.0493
0.0520
0.0490
0.0500
233,470
+0.00(+3.09%)
Feb 28, 2024
0.0478
0.0498
0.0464
0.0485
344,862
+0.00(+7.78%)
Feb 27, 2024
0.0443
0.0479
0.0443
0.0450
95,102
+0.00(+7.14%)
Feb 26, 2024
0.0488
0.0547
0.0400
0.0420
153,344
-0.00(-4.98%)
Feb 23, 2024
0.0547
0.0547
0.0442
0.0442
71,206
-0.01(-10.71%)
Feb 22, 2024
0.0444
0.0547
0.0443
0.0495
29,101
-0.00(-6.95%)
Feb 21, 2024
0.0549
0.0549
0.0532
0.0532
66,897
-0.00(-1.66%)
Feb 20, 2024
0.0539
0.0550
0.0532
0.0541
32,200
-0.00(-0.73%)
Feb 16, 2024
0.0520
0.0549
0.0520
0.0545
223,600
+0.00(+8.57%)
Feb 15, 2024
0.0491
0.0510
0.0491
0.0502
6,033
-0.01(-14.48%)
Feb 14, 2024
0.0500
0.0600
0.0496
0.0587
286,505
+0.01(+17.40%)
Feb 13, 2024
0.0438
0.0500
0.0438
0.0500
48,689
+0.00(+4.38%)
Feb 12, 2024
0.0361
0.0479
0.0355
0.0479
373,916
+0.01(+33.06%)
Feb 09, 2024
0.0398
0.0398
0.0350
0.0360
673,949
-0.00(-7.93%)
Feb 08, 2024
0.0393
0.0394
0.0391
0.0391
64,746
-0.00(-3.93%)
Feb 07, 2024
0.0396
0.0420
0.0393
0.0407
132,000
-0.00(-0.73%)
Feb 06, 2024
0.0396
0.0410
0.0392
0.0410
87,270
-0.00(-3.53%)
Feb 05, 2024
0.0435
0.0435
0.0390
0.0425
319,250
-0.00(-2.30%)
Feb 02, 2024
0.0400
0.0435
0.0384
0.0435
154,370
+0.00(+3.33%)
Feb 01, 2024
0.0381
0.0421
0.0381
0.0421
92,947
-0.00(-3.88%)
Jan 31, 2024
0.0405
0.0449
0.0405
0.0438
126,830
+0.00(+2.58%)
Jan 30, 2024
0.0406
0.0450
0.0406
0.0427
5,100
-0.00(-5.11%)
Jan 29, 2024
0.0412
0.0450
0.0404
0.0450
134,400
+0.00(+11.66%)
Jan 26, 2024
0.0438
0.0448
0.0400
0.0403
158,857
-0.00(-5.84%)
Jan 25, 2024
0.0450
0.0450
0.0416
0.0428
73,092
-0.00(-8.74%)
Jan 24, 2024
0.0477
0.0500
0.0417
0.0469
175,938
-0.00(-6.20%)
Jan 23, 2024
0.0413
0.0500
0.0400
0.0500
295,218
+0.01(+13.64%)
Jan 22, 2024
0.0500
0.0571
0.0410
0.0440
1,065,741
-0.01(-17.29%)
Jan 19, 2024
0.0484
0.0539
0.0484
0.0532
530,472
+0.01(+12.95%)
Jan 18, 2024
0.0469
0.0480
0.0460
0.0471
133,458
-0.00(-3.48%)
Jan 17, 2024
0.0456
0.0498
0.0456
0.0488
326,310
-0.00(-0.41%)
Jan 16, 2024
0.0500
0.0500
0.0475
0.0490
150,251
-0.00(-2.00%)
Jan 12, 2024
0.0500
0.0550
0.0490
0.0500
94,011
-0.00(-9.09%)
Jan 11, 2024
0.0452
0.0600
0.0382
0.0550
1,995,845
+0.01(+12.24%)
Jan 10, 2024
0.0550
0.0550
0.0425
0.0490
44,020
+0.00(+6.99%)
Jan 09, 2024
0.0425
0.0627
0.0425
0.0458
278,000
-0.00(-6.53%)
Jan 08, 2024
0.0460
0.0496
0.0460
0.0490
244,069
-0.00(-1.21%)
Jan 05, 2024
0.0537
0.0545
0.0410
0.0496
159,940
-0.00(-2.75%)
Jan 04, 2024
0.0607
0.0607
0.0500
0.0510
253,253
-0.00(-7.94%)
Jan 03, 2024
0.0528
0.0640
0.0447
0.0554
544,630
+0.00(+5.12%)
Jan 02, 2024
0.0393
0.0537
0.0393
0.0527
315,878
+0.01(+34.10%)
Dec 29, 2023
0.0426
0.0448
0.0391
0.0393
338,163
-0.00(-1.75%)
Dec 28, 2023
0.0435
0.0479
0.0380
0.0400
312,700
+0.00(+8.11%)
Dec 27, 2023
0.0430
0.0480
0.0360
0.0370
149,055
-0.00(-7.50%)
Dec 26, 2023
0.0350
0.0469
0.0349
0.0400
958,828
+0.00(+14.29%)
Dec 22, 2023
0.0420
0.0420
0.0255
0.0350
2,320,930
-0.01(-16.67%)
Dec 21, 2023
0.0490
0.0490
0.0415
0.0420
336,475
-0.00(-4.76%)
Dec 20, 2023
0.0494
0.0495
0.0441
0.0441
193,723
-0.00(-4.96%)
Dec 19, 2023
0.0520
0.0520
0.0442
0.0464
494,839
-0.00(-7.57%)
Dec 18, 2023
0.0549
0.0549
0.0490
0.0502
487,899
-0.00(-5.28%)
Dec 15, 2023
0.0570
0.0602
0.0483
0.0530
2,262,912
-0.01(-13.11%)
Dec 14, 2023
0.0738
0.0738
0.0570
0.0610
334,671
-0.00(-4.69%)
Dec 13, 2023
0.0634
0.0711
0.0633
0.0640
30,950
-0.00(-4.48%)
Dec 12, 2023
0.0720
0.0720
0.0670
0.0670
44,560
-0.01(-11.26%)
Dec 11, 2023
0.0760
0.0830
0.0710
0.0755
60,000
-0.00(-5.27%)
Dec 08, 2023
0.0797
0.0797
0.0774
0.0797
19,000
+0.01(+9.48%)
Dec 07, 2023
0.0728
0.0728
0.0728
0.0728
1,092
-0.00(-2.93%)
Dec 06, 2023
0.0680
0.0813
0.0651
0.0750
258,008
+0.01(+15.38%)
Dec 05, 2023
0.0591
0.0650
0.0580
0.0650
194,626
+0.01(+8.33%)
Dec 04, 2023
0.0638
0.0697
0.0593
0.0600
296,285
-0.01(-8.12%)
Dec 01, 2023
0.0610
0.0675
0.0610
0.0653
57,625
-0.00(-3.26%)
Nov 30, 2023
0.0630
0.0680
0.0629
0.0675
21,000
-0.00(-0.74%)
Nov 29, 2023
0.0674
0.0697
0.0571
0.0680
168,502
-0.00(-2.44%)
Nov 28, 2023
0.0710
0.0710
0.0600
0.0697
163,334
-0.02(-18.86%)
Nov 27, 2023
0.0859
0.0859
0.0600
0.0859
124,051
+0.00(+0.00%)
Nov 24, 2023
0.0750
0.0870
0.0729
0.0859
26,200
+0.01(+14.53%)
Nov 22, 2023
0.0664
0.0750
0.0664
0.0750
27,000
+0.00(+1.35%)
Nov 21, 2023
0.0614
0.0740
0.0614
0.0740
5,390
+0.01(+13.85%)
Nov 20, 2023
0.0562
0.0750
0.0562
0.0650
68,000
-0.01(-9.72%)
Nov 17, 2023
0.0720
0.0750
0.0625
0.0720
143,900
-0.01(-10.00%)
Nov 16, 2023
0.0660
0.0800
0.0550
0.0800
171,938
+0.03(+45.45%)
Nov 15, 2023
0.0540
0.0660
0.0540
0.0550
19,200
-0.01(-16.67%)
Nov 14, 2023
0.0597
0.0660
0.0597
0.0660
10,000
+0.00(+0.00%)
Nov 13, 2023
0.0660
0.0660
0.0593
0.0660
17,500
+0.00(+0.00%)
Nov 10, 2023
0.0660
0.0670
0.0526
0.0660
18,529
+0.01(+10.00%)
Nov 09, 2023
0.0585
0.0600
0.0525
0.0600
75,380
-0.01(-13.04%)
Nov 08, 2023
0.0561
0.0690
0.0561
0.0690
8,285
+0.00(+0.00%)
Nov 07, 2023
0.0625
0.0690
0.0560
0.0690
99,863
+0.01(+7.81%)
Nov 06, 2023
0.0510
0.0640
0.0505
0.0640
254,837
+0.01(+16.58%)
Nov 03, 2023
0.0590
0.0590
0.0510
0.0549
128,932
+0.00(+6.60%)
Nov 02, 2023
0.0480
0.0529
0.0480
0.0515
177,540
+0.00(+7.29%)
Nov 01, 2023
0.0484
0.0485
0.0452
0.0480
123,535
-0.00(-1.84%)
Oct 31, 2023
0.0476
0.0490
0.0462
0.0489
178,726
-0.00(-2.00%)
Oct 30, 2023
0.0600
0.0600
0.0462
0.0499
396,137
-0.01(-16.83%)
Oct 27, 2023
0.0575
0.0600
0.0513
0.0600
34,700
+0.00(+3.45%)
Oct 26, 2023
0.0570
0.0618
0.0570
0.0580
159,736
-0.00(-3.33%)
Oct 25, 2023
0.0571
0.0620
0.0540
0.0600
141,996
-0.00(-5.51%)
Oct 24, 2023
0.0619
0.0635
0.0569
0.0635
192,714
+0.00(+2.58%)
Oct 23, 2023
0.0660
0.0680
0.0600
0.0619
403,509
+0.00(+1.31%)
Oct 20, 2023
0.0800
0.0800
0.0610
0.0611
336,748
-0.02(-23.62%)
Oct 19, 2023
0.0750
0.0800
0.0660
0.0800
77,350
+0.00(+3.23%)
Oct 18, 2023
0.0738
0.0815
0.0660
0.0775
105,835
-0.00(-4.91%)
Oct 17, 2023
0.0700
0.0815
0.0660
0.0815
50,000
+0.00(+0.00%)
Oct 16, 2023
0.0745
0.0815
0.0660
0.0815
29,400
+0.01(+7.52%)
Oct 13, 2023
0.0758
0.0758
0.0700
0.0758
32,500
-0.00(-0.92%)
Oct 12, 2023
0.0705
0.0765
0.0700
0.0765
125,840
+0.01(+8.51%)
Oct 11, 2023
0.0780
0.0793
0.0705
0.0705
380,100
-0.01(-14.75%)
Oct 10, 2023
0.0760
0.0883
0.0755
0.0827
145,190
+0.01(+7.40%)
Oct 09, 2023
0.0883
0.0883
0.0755
0.0770
53,180
-0.00(-3.75%)
Oct 06, 2023
0.0755
0.0800
0.0755
0.0800
236,100
+0.00(+1.14%)
Oct 05, 2023
0.0755
0.0900
0.0755
0.0791
42,714
-0.01(-12.11%)
Oct 04, 2023
0.0900
0.0900
0.0900
0.0900
11,000
+0.00(+0.00%)
Oct 02, 2023
0.0900
0
+0.01(+8.30%)
Sep 29, 2023
0.0999
0.0999
0.0831
0.0831
930
+0.00(+3.62%)
Sep 28, 2023
0.0955
0.0955
0.0802
0.0802
120,000
-0.02(-19.80%)
Sep 27, 2023
0.1000
0.1153
0.0905
0.1000
42,100
+0.00(+0.00%)
Sep 26, 2023
0.1098
0.1150
0.1000
0.1000
113,759
-0.01(-4.85%)
Sep 25, 2023
0.1095
0.1051
0.1051
0.1051
46,001
+0.01(+10.63%)
Sep 22, 2023
0.1005
0.1005
0.0950
0.0950
31,500
-0.01(-9.52%)
Sep 21, 2023
0.1125
0.1125
0.0959
0.1050
126,871
-0.01(-7.89%)
Sep 20, 2023
0.1050
0.1140
0.0950
0.1140
66,369
+0.01(+6.05%)
Sep 19, 2023
0.0810
0.1200
0.0810
0.1075
478,089
+0.02(+27.98%)
Sep 18, 2023
0.0730
0.0880
0.0730
0.0840
49,660
-0.00(-1.18%)
Sep 15, 2023
0.0800
0.0870
0.0800
0.0850
10,330
+0.01(+13.33%)
Sep 14, 2023
0.0740
0.0750
0.0740
0.0750
1,600
+0.00(+1.35%)
Sep 13, 2023
0.0720
0.0740
0.0720
0.0740
4,800
+0.00(+0.00%)
Sep 12, 2023
0.0680
0.0740
0.0680
0.0740
161,271
+0.01(+19.35%)
Sep 11, 2023
0.0680
0.0680
0.0620
0.0620
32,990
+0.00(+0.00%)
Sep 08, 2023
0.0615
0.0680
0.0601
0.0620
65,929
-0.01(-8.82%)
Sep 07, 2023
0.0620
0.0680
0.0610
0.0680
96,433
-0.00(-2.86%)
Sep 06, 2023
0.0620
0.0700
0.0616
0.0700
65,389
+0.01(+12.90%)
Sep 05, 2023
0.0630
0.0630
0.0620
0.0620
60,085
-0.00(-6.06%)
Sep 01, 2023
0.0650
0.0700
0.0630
0.0660
201,637
-0.00(-5.71%)
Aug 31, 2023
0.0650
0.0700
0.0641
0.0700
65,504
+0.01(+7.69%)
Aug 30, 2023
0.0650
0.0700
0.0641
0.0650
161,814
-0.01(-7.14%)
Aug 29, 2023
0.0680
0.0700
0.0660
0.0700
193,216
-0.00(-2.10%)
Aug 28, 2023
0.0730
0.0730
0.0680
0.0715
134,556
-0.00(-1.38%)
Aug 25, 2023
0.0655
0.0780
0.0655
0.0725
54,324
+0.01(+9.85%)
Aug 24, 2023
0.0711
0.0729
0.0660
0.0660
73,500
-0.01(-13.73%)
Aug 23, 2023
0.0755
0.0773
0.0725
0.0765
75,500
-0.01(-6.71%)
Aug 22, 2023
0.0650
0.0873
0.0650
0.0820
593,841
+0.02(+30.99%)
Aug 21, 2023
0.0621
0.0700
0.0601
0.0626
130,657
+0.00(+0.81%)
Aug 18, 2023
0.0650
0.0650
0.0621
0.0621
46,000
-0.00(-0.80%)
Aug 17, 2023
0.0626
0.0626
0.0626
0.0626
40,000
-0.00(-7.26%)
Aug 16, 2023
0.0640
0.0675
0.0610
0.0675
40,000
-0.00(-2.60%)
Aug 15, 2023
0.0660
0.0700
0.0642
0.0693
48,421
-0.00(-6.35%)
Aug 14, 2023
0.0670
0.0740
0.0630
0.0740
119,630
+0.00(+4.23%)
Aug 11, 2023
0.0640
0.0750
0.0640
0.0710
36,237
+0.00(+2.16%)
Aug 10, 2023
0.0750
0.0760
0.0660
0.0695
218,251
-0.00(-2.11%)
Aug 09, 2023
0.0640
0.0760
0.0610
0.0710
295,984
+0.01(+16.39%)
Aug 08, 2023
0.0650
0.0674
0.0610
0.0610
235,651
+0.00(+1.50%)
Aug 07, 2023
0.0720
0.0720
0.0601
0.0601
144,325
-0.01(-14.75%)
Aug 04, 2023
0.0670
0.0705
0.0600
0.0705
237,060
-0.00(-4.73%)
Aug 03, 2023
0.0748
0.0798
0.0721
0.0740
104,600
-0.00(-3.27%)
Aug 02, 2023
0.0730
0.0890
0.0730
0.0765
89,628
-0.00(-1.03%)
Aug 01, 2023
0.0839
0.0908
0.0770
0.0773
78,314
-0.00(-5.62%)
Jul 31, 2023
0.0908
0.0908
0.0721
0.0819
38,786
-0.01(-9.80%)
Jul 28, 2023
0.0908
0.0908
0.0770
0.0908
56,915
+0.00(+0.89%)
Jul 27, 2023
0.0846
0.0910
0.0715
0.0900
26,000
+0.01(+19.05%)
Jul 26, 2023
0.0846
0.0935
0.0756
0.0756
53,050
+0.00(+0.00%)
Jul 25, 2023
0.0830
0.0899
0.0721
0.0756
29,890
-0.01(-8.92%)
Jul 24, 2023
0.0750
0.0830
0.0721
0.0830
25,850
+0.00(+0.00%)
Jul 21, 2023
0.0850
0.0880
0.0755
0.0830
234,440
-0.00(-4.60%)
Jul 20, 2023
0.0980
0.0980
0.0865
0.0870
142,288
-0.00(-4.40%)
Jul 19, 2023
0.0870
0.0970
0.0870
0.0910
60,500
-0.01(-6.19%)
Jul 18, 2023
0.0900
0.1045
0.0820
0.0970
20,576
-0.00(-2.12%)
Jul 17, 2023
0.0982
0.1099
0.0901
0.0991
41,530
-0.00(-0.90%)
Jul 14, 2023
0.1045
0.1150
0.0790
0.1000
217,230
-0.00(-4.76%)
Jul 13, 2023
0.1010
0.1050
0.1010
0.1050
40,450
+0.00(+0.96%)
Jul 12, 2023
0.0950
0.1064
0.0900
0.1040
130,700
+0.01(+15.56%)
Jul 11, 2023
0.0850
0.0900
0.0850
0.0900
101,176
+0.01(+6.38%)
Jul 10, 2023
0.0800
0.0895
0.0800
0.0846
183,962
-0.00(-5.47%)
Jul 07, 2023
0.0895
0.0895
0.0800
0.0895
155,024
+0.01(+11.87%)
Jul 06, 2023
0.0850
0.0900
0.0736
0.0800
132,481
-0.01(-15.79%)
Jul 05, 2023
0.0855
0.0950
0.0810
0.0950
244,836
+0.01(+11.76%)
Jul 03, 2023
0.0822
0.0899
0.0770
0.0850
178,550
+0.00(+3.28%)
Jun 30, 2023
0.0790
0.0900
0.0786
0.0823
10,564
+0.00(+4.18%)
Jun 29, 2023
0.0730
0.0790
0.0720
0.0790
55,360
+0.00(+1.28%)
Jun 28, 2023
0.0750
0.0790
0.0710
0.0780
11,782
+0.01(+7.59%)
Jun 27, 2023
0.0730
0.0730
0.0725
0.0725
11,043
+0.00(+3.57%)
Jun 26, 2023
0.0730
0.0815
0.0700
0.0700
182,370
-0.00(-4.11%)
Jun 23, 2023
0.0700
0.0900
0.0690
0.0730
263,730
-0.00(-5.81%)
Jun 22, 2023
0.0670
0.0780
0.0670
0.0775
28,550
-0.00(-1.90%)
Jun 21, 2023
0.0690
0.0790
0.0661
0.0790
3,400
+0.01(+21.54%)
Jun 20, 2023
0.0582
0.0690
0.0511
0.0650
54,169
+0.01(+14.04%)
Jun 16, 2023
0.0600
0.0600
0.0570
0.0570
134,407
-0.00(-4.84%)
Jun 15, 2023
0.0600
0.0600
0.0550
0.0599
197,430
-0.02(-22.21%)
May 08, 2023
0.0692
0.0770
0.0692
0.0770
1,575
+0.00(+0.00%)
May 05, 2023
0.0770
0.0770
0.0700
0.0770
53,515
+0.01(+10.00%)
May 03, 2023
0.0700
0
+0.00(+0.00%)
May 02, 2023
0.0718
0.0735
0.0700
0.0700
19,335
-0.00(-4.76%)
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.