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
Cls Holdings USA Inc
(OP:
CLSH
)
0.0520
-0.0026 (-4.76%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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, 2022
0.0800
0.0800
0.0712
0.0712
113,621
-0.01(-11.00%)
Apr 28, 2022
0.0798
0.0950
0.0768
0.0800
5,150
-0.00(-0.12%)
Apr 27, 2022
0.0824
0.0824
0.0801
0.0801
10,733
+0.00(+0.38%)
Apr 26, 2022
0.0803
0.0895
0.0798
0.0798
67,042
-0.00(-3.16%)
Apr 25, 2022
0.0800
0.0850
0.0798
0.0824
82,879
+0.00(+3.26%)
Apr 22, 2022
0.0730
0.0950
0.0702
0.0798
9,847
+0.01(+9.32%)
Apr 21, 2022
0.0800
0.0800
0.0730
0.0730
2,750
-0.00(-2.67%)
Apr 20, 2022
0.0750
0.0750
0.0750
0.0750
2,389
+0.00(+0.00%)
Apr 19, 2022
0.0820
0.0820
0.0750
0.0750
38,500
-0.01(-8.54%)
Apr 18, 2022
0.0825
0.0850
0.0750
0.0820
25,600
+0.00(+0.37%)
Apr 14, 2022
0.0814
0.0948
0.0770
0.0817
33,890
-0.00(-1.33%)
Apr 13, 2022
0.0905
0.0905
0.0740
0.0828
138,699
-0.01(-6.97%)
Apr 12, 2022
0.0920
0.0950
0.0890
0.0890
48,142
-0.00(-1.11%)
Apr 11, 2022
0.0891
0.0900
0.0891
0.0900
5,010
+0.00(+3.33%)
Apr 08, 2022
0.0898
0.0898
0.0842
0.0871
5,500
-0.01(-7.54%)
Apr 07, 2022
0.0848
0.0942
0.0848
0.0942
4,173
+0.01(+11.08%)
Apr 06, 2022
0.0865
0.0865
0.0848
0.0848
3,000
-0.01(-10.45%)
Apr 05, 2022
0.0950
0.0950
0.0750
0.0947
204,754
-0.00(-0.32%)
Apr 04, 2022
0.0910
0.0950
0.0750
0.0950
80,900
+0.01(+5.79%)
Apr 01, 2022
0.0801
0.0918
0.0771
0.0898
88,331
+0.00(+3.22%)
Mar 31, 2022
0.0895
0.0920
0.0870
0.0870
28,668
+0.00(+0.00%)
Mar 30, 2022
0.0870
0.0919
0.0846
0.0870
12,775
-0.01(-8.42%)
Mar 29, 2022
0.0916
0.0960
0.0803
0.0950
38,907
-0.00(-0.52%)
Mar 28, 2022
0.0910
0.0960
0.0851
0.0955
71,683
-0.00(-0.52%)
Mar 25, 2022
0.0918
0.0998
0.0811
0.0960
316,819
+0.01(+8.72%)
Mar 24, 2022
0.0710
0.0920
0.0692
0.0883
224,718
+0.02(+24.37%)
Mar 23, 2022
0.0671
0.0893
0.0671
0.0710
4,868
-0.01(-12.24%)
Mar 22, 2022
0.0710
0.0920
0.0684
0.0809
400,231
+0.01(+7.87%)
Mar 21, 2022
0.0711
0.0822
0.0710
0.0750
142,825
-0.01(-15.82%)
Mar 18, 2022
0.0801
0.0891
0.0801
0.0891
1,505
+0.00(+4.21%)
Mar 17, 2022
0.0855
0.0855
0.0855
0.0855
100
-0.01(-7.07%)
Mar 16, 2022
0.0751
0.0920
0.0710
0.0920
19,526
+0.02(+22.67%)
Mar 15, 2022
0.1000
0.1000
0.0744
0.0750
127,704
-0.00(-1.32%)
Mar 14, 2022
0.0805
0.0998
0.0750
0.0760
201,068
-0.02(-19.41%)
Mar 11, 2022
0.0872
0.0943
0.0801
0.0943
22,239
+0.01(+8.14%)
Mar 09, 2022
0.0872
20
+0.01(+8.86%)
Mar 08, 2022
0.0801
0.0872
0.0801
0.0801
4,115
-0.01(-15.42%)
Mar 07, 2022
0.0800
0.0947
0.0800
0.0947
19,877
+0.02(+33.57%)
Mar 04, 2022
0.0800
0.0990
0.0709
0.0709
85,778
-0.02(-21.05%)
Mar 03, 2022
0.0980
0.0980
0.0808
0.0898
6,542
-0.01(-8.37%)
Mar 02, 2022
0.0690
0.0988
0.0690
0.0980
18,768
+0.00(+0.00%)
Mar 01, 2022
0.0849
0.0990
0.0800
0.0980
159,065
+0.01(+15.29%)
Feb 28, 2022
0.0950
0.0950
0.0800
0.0850
154,586
-0.00(-5.56%)
Feb 25, 2022
0.0838
0.0900
0.0835
0.0900
78,718
+0.01(+12.50%)
Feb 24, 2022
0.0826
0.0899
0.0800
0.0800
290,935
-0.00(-3.03%)
Feb 23, 2022
0.0800
0.0900
0.0780
0.0825
23,298
-0.01(-8.03%)
Feb 22, 2022
0.0800
0.0897
0.0800
0.0897
30,170
+0.01(+14.71%)
Feb 17, 2022
0.0782
0
-0.01(-7.46%)
Feb 16, 2022
0.0840
0.0845
0.0816
0.0845
108,262
+0.00(+2.30%)
Feb 15, 2022
0.0833
0.0837
0.0753
0.0826
19,484
-0.01(-5.92%)
Feb 14, 2022
0.0815
0.0878
0.0815
0.0878
700
+0.00(+5.91%)
Feb 11, 2022
0.0770
0.0842
0.0770
0.0829
115,483
-0.00(-1.31%)
Feb 10, 2022
0.0840
0.0872
0.0840
0.0840
2,514
-0.00(-4.98%)
Feb 09, 2022
0.0710
0.0900
0.0710
0.0884
99,254
+0.00(+1.73%)
Feb 08, 2022
0.0803
0.0896
0.0803
0.0869
23,010
-0.00(-3.01%)
Feb 07, 2022
0.0835
0.0900
0.0710
0.0896
8,300
+0.00(+2.63%)
Feb 04, 2022
0.0690
0.0950
0.0690
0.0873
77,928
-0.01(-8.11%)
Feb 03, 2022
0.0854
0.1000
0.0809
0.0950
7,100
+0.02(+25.00%)
Feb 02, 2022
0.0760
0.0760
0.0700
0.0760
35,423
+0.01(+7.34%)
Feb 01, 2022
0.0718
0.0758
0.0700
0.0708
51,110
-0.01(-6.84%)
Jan 31, 2022
0.0770
0.0800
0.0719
0.0760
18,960
-0.00(-3.55%)
Jan 28, 2022
0.0801
0.0801
0.0724
0.0788
135,070
-0.01(-13.41%)
Jan 27, 2022
0.0770
0.0910
0.0768
0.0910
244,590
+0.00(+1.45%)
Jan 26, 2022
0.0800
0.0897
0.0710
0.0897
279,001
-0.01(-6.56%)
Jan 25, 2022
0.1000
0.1000
0.0788
0.0960
182,357
-0.00(-4.00%)
Jan 24, 2022
0.0800
0.1000
0.0800
0.1000
159,258
+0.01(+11.11%)
Jan 21, 2022
0.1000
0.1000
0.0800
0.0900
213,927
-0.00(-2.81%)
Jan 20, 2022
0.0888
0.0928
0.0851
0.0926
18,013
-0.01(-7.40%)
Jan 19, 2022
0.1000
0.1000
0.0890
0.1000
19,370
+0.00(+0.10%)
Jan 18, 2022
0.0865
0.0999
0.0850
0.0999
7,685
+0.01(+12.50%)
Jan 14, 2022
0.0888
0
-0.00(-1.55%)
Jan 13, 2022
0.0950
0.1000
0.0800
0.0902
34,623
-0.00(-4.25%)
Jan 12, 2022
0.0900
0.0942
0.0900
0.0942
6,243
+0.00(+4.67%)
Jan 11, 2022
0.0888
0.0998
0.0866
0.0900
34,911
-0.00(-2.70%)
Jan 10, 2022
0.0888
0.0950
0.0888
0.0925
15,535
-0.01(-10.97%)
Jan 07, 2022
0.0964
0.1039
0.0889
0.1039
29,278
-0.00(-0.48%)
Jan 06, 2022
0.1048
0.1048
0.0817
0.1044
25,104
-0.00(-0.57%)
Jan 05, 2022
0.0837
0.1050
0.0837
0.1050
1,600
+0.01(+16.67%)
Jan 04, 2022
0.0920
0.1050
0.0810
0.0900
74,318
-0.00(-2.28%)
Jan 03, 2022
0.0910
0.1099
0.0910
0.0921
12,177
-0.00(-4.46%)
Dec 31, 2021
0.0920
0.0964
0.0920
0.0964
34,602
+0.00(+2.01%)
Dec 30, 2021
0.0968
0.0968
0.0920
0.0945
117,523
+0.00(+2.49%)
Dec 29, 2021
0.0855
0.1150
0.0850
0.0922
284,618
-0.00(-2.95%)
Dec 28, 2021
0.0900
0.1064
0.0814
0.0950
341,249
+0.00(+4.97%)
Dec 27, 2021
0.0905
0.0905
0.0900
0.0905
221,477
-0.01(-5.43%)
Dec 23, 2021
0.0861
0.1053
0.0861
0.0957
28,619
-0.00(-3.24%)
Dec 22, 2021
0.1000
0.1200
0.0900
0.0989
73,545
-0.00(-1.40%)
Dec 21, 2021
0.1001
0.1050
0.1000
0.1003
46,998
+0.00(+0.30%)
Dec 20, 2021
0.0950
0.1000
0.0901
0.1000
136,559
+0.00(+0.00%)
Dec 17, 2021
0.1050
0.1099
0.0950
0.1000
54,813
-0.00(-4.76%)
Dec 16, 2021
0.1020
0.1099
0.1000
0.1050
79,090
-0.00(-0.94%)
Dec 15, 2021
0.1100
0.1100
0.1060
0.1060
14,327
+0.00(+0.57%)
Dec 14, 2021
0.1110
0.1110
0.1020
0.1054
32,761
-0.00(-4.18%)
Dec 13, 2021
0.1160
0.1220
0.1100
0.1100
27,530
-0.01(-8.33%)
Dec 10, 2021
0.1101
0.1200
0.1001
0.1200
60,596
+0.01(+9.09%)
Dec 09, 2021
0.1010
0.1199
0.1010
0.1100
14,950
+0.00(+1.10%)
Dec 08, 2021
0.0933
0.1198
0.0815
0.1088
18,442
-0.00(-1.09%)
Dec 07, 2021
0.0968
0.1200
0.0968
0.1100
51,579
-0.01(-8.18%)
Dec 06, 2021
0.0909
0.1199
0.0909
0.1198
57,390
+0.01(+14.10%)
Dec 03, 2021
0.1237
0.1312
0.0748
0.1050
212,385
-0.03(-20.87%)
Dec 02, 2021
0.1260
0.1348
0.1202
0.1327
61,245
-0.00(-0.23%)
Dec 01, 2021
0.1310
0.1400
0.1260
0.1330
28,072
+0.00(+1.53%)
Nov 30, 2021
0.1400
0.1400
0.1300
0.1310
68,083
-0.01(-6.29%)
Nov 29, 2021
0.1350
0.1398
0.1350
0.1398
114,431
+0.00(+3.56%)
Nov 26, 2021
0.1389
0.1389
0.1350
0.1350
40,100
-0.01(-3.57%)
Nov 24, 2021
0.1401
0.1427
0.1330
0.1400
38,325
-0.00(-3.45%)
Nov 23, 2021
0.1350
0.1452
0.1350
0.1450
13,888
+0.01(+7.41%)
Nov 22, 2021
0.1352
0.1452
0.1350
0.1350
32,762
-0.01(-7.02%)
Nov 19, 2021
0.1375
0.1452
0.1350
0.1452
90,181
+0.00(+3.27%)
Nov 18, 2021
0.1388
0.1406
0.1406
0.1406
38,200
+0.00(+0.43%)
Nov 17, 2021
0.1446
0.1450
0.1375
0.1400
110,837
-0.01(-4.11%)
Nov 16, 2021
0.1375
0.1460
0.1375
0.1460
40,743
+0.00(+0.90%)
Nov 15, 2021
0.1425
0.1475
0.1425
0.1447
67,024
+0.00(+1.54%)
Nov 12, 2021
0.1473
0.1473
0.1350
0.1425
104,570
-0.00(-2.80%)
Nov 11, 2021
0.1350
0.1500
0.1350
0.1466
16,758
-0.00(-1.54%)
Nov 10, 2021
0.1524
0.1489
25,294
+0.00(+2.69%)
Nov 09, 2021
0.1401
0.1500
0.1400
0.1450
35,500
+0.00(+0.07%)
Nov 08, 2021
0.1351
0.1449
0.1350
0.1449
77,686
+0.00(+0.07%)
Nov 05, 2021
0.1500
0.1500
0.1356
0.1448
24,664
-0.01(-3.40%)
Nov 04, 2021
0.1390
0.1499
0.1390
0.1499
24,934
+0.01(+7.07%)
Nov 03, 2021
0.1351
0.1486
0.1350
0.1400
20,211
-0.00(-1.82%)
Nov 02, 2021
0.1550
0.1550
0.1385
0.1426
7,210
-0.01(-7.94%)
Nov 01, 2021
0.1400
0.1549
0.1351
0.1549
53,348
+0.01(+7.57%)
Oct 29, 2021
0.1351
0.1480
0.1351
0.1440
5,614
-0.00(-2.70%)
Oct 28, 2021
0.1500
0.1500
0.1401
0.1480
17,195
-0.00(-1.33%)
Oct 27, 2021
0.1350
0.1500
0.1350
0.1500
30,143
+0.00(+2.39%)
Oct 26, 2021
0.1496
0.1465
13,746
-0.00(-2.33%)
Oct 25, 2021
0.1471
0.1599
0.1471
0.1500
77,706
-0.00(-1.64%)
Oct 22, 2021
0.1500
0.1550
0.1500
0.1525
23,347
+0.00(+3.04%)
Oct 21, 2021
0.1570
0.1570
0.1360
0.1480
43,325
-0.00(-0.67%)
Oct 20, 2021
0.1507
0.1570
0.1388
0.1490
13,432
-0.01(-5.10%)
Oct 19, 2021
0.1372
0.1574
0.1369
0.1570
36,558
+0.01(+8.28%)
Oct 18, 2021
0.1360
0.1589
0.1350
0.1450
14,020
+0.00(+1.33%)
Oct 15, 2021
0.1360
0.1593
0.1360
0.1431
15,211
-0.01(-4.60%)
Oct 14, 2021
0.1360
0.1593
0.1360
0.1500
57,483
+0.00(+1.35%)
Oct 13, 2021
0.1430
0.1505
0.1301
0.1480
132,909
+0.02(+13.85%)
Oct 12, 2021
0.1240
0.1479
0.1240
0.1300
100,518
+0.01(+4.84%)
Oct 11, 2021
0.1220
0.1398
0.1220
0.1240
29,574
-0.01(-8.15%)
Oct 08, 2021
0.1272
0.1375
0.1221
0.1350
54,846
+0.01(+3.85%)
Oct 07, 2021
0.1338
0.1400
0.1280
0.1300
19,780
+0.00(+0.00%)
Oct 06, 2021
0.1400
0.1400
0.1211
0.1300
61,262
-0.01(-3.70%)
Oct 05, 2021
0.1477
0.1477
0.1210
0.1350
8,195
+0.00(+0.00%)
Oct 04, 2021
0.1090
0.1350
0.1090
0.1350
15,182
+0.00(+0.00%)
Oct 01, 2021
0.1305
0.1350
0.1200
0.1350
163,053
+0.01(+4.65%)
Sep 30, 2021
0.1315
0.1350
0.1250
0.1290
74,705
-0.00(-1.90%)
Sep 29, 2021
0.1250
0.1450
0.1250
0.1315
64,958
+0.01(+5.20%)
Sep 28, 2021
0.1400
0.1450
0.1250
0.1250
137,548
+0.00(+0.00%)
Sep 27, 2021
0.1250
0.1307
0.1200
0.1250
544,230
+0.00(+0.00%)
Sep 24, 2021
0.1300
0.1300
0.1250
0.1250
184,327
+0.00(+0.00%)
Sep 23, 2021
0.1370
0.1397
0.1230
0.1250
616,606
-0.01(-3.85%)
Sep 22, 2021
0.1470
0.1470
0.1250
0.1300
60,490
-0.01(-7.08%)
Sep 21, 2021
0.1250
0.1480
0.1250
0.1399
114,647
+0.00(+1.75%)
Sep 20, 2021
0.1495
0.1495
0.1270
0.1375
48,840
+0.01(+5.77%)
Sep 17, 2021
0.1336
0.1419
0.1300
0.1300
21,340
+0.00(+0.00%)
Sep 16, 2021
0.1326
0.1326
0.1210
0.1300
370,842
-0.01(-3.70%)
Sep 15, 2021
0.1360
0.1499
0.1326
0.1350
118,627
-0.01(-7.91%)
Sep 14, 2021
0.1362
0.1499
0.1360
0.1466
43,729
+0.00(+2.52%)
Sep 13, 2021
0.1361
0.1430
0.1360
0.1430
21,164
+0.00(+0.78%)
Sep 10, 2021
0.1430
0.1498
0.1360
0.1419
10,022
-0.00(-0.70%)
Sep 09, 2021
0.1314
0.1499
0.1302
0.1429
10,266
+0.01(+5.38%)
Sep 08, 2021
0.1302
0.1414
0.1301
0.1356
30,151
-0.01(-5.17%)
Sep 07, 2021
0.1440
0.1483
0.1302
0.1430
73,055
-0.01(-4.67%)
Sep 03, 2021
0.1520
0.1578
0.1440
0.1500
16,204
+0.01(+4.17%)
Sep 02, 2021
0.1579
0.1579
0.1426
0.1440
5,771
+0.00(+0.42%)
Sep 01, 2021
0.1480
0.1580
0.1401
0.1434
32,031
+0.00(+0.21%)
Aug 31, 2021
0.1510
0.1599
0.1359
0.1431
41,303
+0.00(+0.07%)
Aug 30, 2021
0.1599
0.1599
0.1430
0.1430
17,361
-0.02(-9.49%)
Aug 27, 2021
0.1421
0.1599
0.1421
0.1580
31,525
-0.00(-1.00%)
Aug 26, 2021
0.1421
0.1599
0.1420
0.1596
10,350
-0.01(-3.10%)
Aug 25, 2021
0.1450
0.1650
0.1450
0.1647
23,312
+0.02(+10.98%)
Aug 24, 2021
0.1482
0.1666
0.1480
0.1484
7,550
-0.02(-11.46%)
Aug 23, 2021
0.1447
0.1679
0.1431
0.1676
84,887
+0.02(+17.20%)
Aug 20, 2021
0.1416
0.1632
0.1403
0.1430
61,399
-0.01(-6.54%)
Aug 19, 2021
0.1679
0.1700
0.1435
0.1530
8,339
-0.01(-3.77%)
Aug 18, 2021
0.1400
0.1590
0.1400
0.1590
4,422
+0.01(+9.81%)
Aug 17, 2021
0.1650
0.1755
0.1410
0.1448
74,564
-0.02(-12.24%)
Aug 16, 2021
0.1850
0.1850
0.1333
0.1650
172,371
-0.00(-0.60%)
Aug 13, 2021
0.1620
0.1850
0.1620
0.1660
55,250
+0.00(+1.84%)
Aug 12, 2021
0.1680
0.2000
0.1630
0.1630
251,427
+0.00(+0.68%)
Aug 11, 2021
0.1420
0.1637
0.1420
0.1619
30,875
-0.00(-0.06%)
Aug 10, 2021
0.1625
0.1750
0.1500
0.1620
1,865
+0.00(+1.25%)
Aug 09, 2021
0.1700
0.1700
0.1600
0.1600
17,077
-0.00(-0.06%)
Aug 06, 2021
0.1583
0.1746
0.1583
0.1601
32,858
-0.00(-2.97%)
Aug 05, 2021
0.1432
0.1650
0.1432
0.1650
30,116
+0.01(+8.13%)
Aug 04, 2021
0.1500
0.1600
0.1450
0.1526
30,935
-0.01(-8.29%)
Aug 03, 2021
0.1631
0.1700
0.1500
0.1664
43,042
+0.01(+3.94%)
Aug 02, 2021
0.1400
0.1700
0.1400
0.1601
24,439
-0.00(-0.93%)
Jul 30, 2021
0.1700
0.1700
0.1501
0.1616
31,008
+0.00(+1.00%)
Jul 29, 2021
0.1501
0.1699
0.1501
0.1600
22,947
-0.01(-3.67%)
Jul 28, 2021
0.1430
0.1826
0.1430
0.1661
18,892
-0.00(-2.29%)
Jul 27, 2021
0.1440
0.1700
0.1440
0.1700
25,796
+0.01(+5.59%)
Jul 26, 2021
0.1510
0.1950
0.1510
0.1610
35,192
-0.01(-4.56%)
Jul 23, 2021
0.1900
0.1900
0.1600
0.1687
154,566
+0.01(+6.98%)
Jul 22, 2021
0.1278
0.2000
0.1278
0.1577
121,313
+0.01(+5.13%)
Jul 21, 2021
0.1445
0.1500
0.1406
0.1500
132,684
+0.00(+0.13%)
Jul 20, 2021
0.1565
0.2000
0.1390
0.1498
371,844
-0.01(-4.89%)
Jul 19, 2021
0.1758
0.1758
0.1500
0.1575
289,999
-0.01(-3.37%)
Jul 16, 2021
0.2000
0.2000
0.1523
0.1630
134,401
-0.01(-6.86%)
Jul 15, 2021
0.1850
0.1850
0.1590
0.1750
319,744
-0.00(-1.41%)
Jul 14, 2021
0.2055
0.2070
0.1663
0.1775
387,977
-0.03(-14.25%)
Jul 13, 2021
0.1851
0.2090
0.1851
0.2070
201,365
+0.02(+11.83%)
Jul 12, 2021
0.1801
0.2000
0.1770
0.1851
109,228
+0.01(+2.83%)
Jul 09, 2021
0.1850
0.1900
0.1800
0.1800
74,027
-0.00(-0.88%)
Jul 08, 2021
0.1850
0.1900
0.1816
0.1816
38,641
-0.01(-3.15%)
Jul 07, 2021
0.1900
0.1950
0.1850
0.1875
47,383
-0.01(-3.85%)
Jul 06, 2021
0.2053
0.2100
0.1900
0.1950
90,564
-0.01(-2.50%)
Jul 02, 2021
0.2100
0.2100
0.1905
0.2000
33,765
-0.00(-0.30%)
Jul 01, 2021
0.2000
0.2100
0.1930
0.2006
75,564
+0.00(+0.30%)
Jun 30, 2021
0.1830
0.2000
0.1830
0.2000
92,285
+0.02(+8.11%)
Jun 29, 2021
0.1801
0.1943
0.1775
0.1850
128,844
-0.00(-1.60%)
Jun 28, 2021
0.1852
0.2000
0.1800
0.1880
255,095
-0.01(-6.00%)
Jun 25, 2021
0.2100
0.2100
0.1900
0.2000
158,123
-0.01(-3.57%)
Jun 24, 2021
0.2000
0.2100
0.2000
0.2074
59,729
+0.01(+4.06%)
Jun 23, 2021
0.1926
0.2100
0.1851
0.1993
103,828
+0.01(+5.45%)
Jun 22, 2021
0.2065
0.2098
0.1890
0.1890
88,558
-0.01(-6.90%)
Jun 21, 2021
0.2025
0.2310
0.1951
0.2030
272,922
+0.01(+4.10%)
Jun 18, 2021
0.1950
0.2028
0.1901
0.1950
83,149
-0.00(-1.37%)
Jun 17, 2021
0.1995
0.2000
0.1860
0.1977
44,399
+0.01(+3.29%)
Jun 16, 2021
0.2000
0.2000
0.1850
0.1914
59,355
+0.01(+3.46%)
Jun 15, 2021
0.2043
0.2043
0.1834
0.1850
112,997
-0.02(-7.50%)
Jun 14, 2021
0.1800
0.2100
0.1800
0.2000
310,403
+0.02(+9.59%)
Jun 11, 2021
0.1746
0.1865
0.1741
0.1825
19,794
-0.00(-2.14%)
Jun 10, 2021
0.1796
0.1875
0.1796
0.1865
37,437
-0.00(-0.11%)
Jun 09, 2021
0.1808
0.1875
0.1725
0.1867
65,736
+0.01(+3.43%)
Jun 08, 2021
0.1800
0.1901
0.1700
0.1805
297,592
-0.01(-5.00%)
Jun 07, 2021
0.2118
0.2118
0.1900
0.1900
138,407
-0.00(-1.30%)
Jun 04, 2021
0.1701
0.1925
0.1701
0.1925
10,419
+0.01(+7.54%)
Jun 03, 2021
0.1752
0.1987
0.1701
0.1790
46,470
+0.00(+2.17%)
Jun 02, 2021
0.2100
0.2100
0.1752
0.1752
96,450
-0.00(-2.67%)
Jun 01, 2021
0.1605
0.1850
0.1605
0.1800
69,194
+0.01(+2.86%)
May 28, 2021
0.1821
0.1821
0.1703
0.1750
43,949
-0.01(-3.90%)
May 27, 2021
0.1822
0.1822
0.1701
0.1821
269,757
-0.00(-0.22%)
May 26, 2021
0.1899
0.2000
0.1701
0.1825
117,990
+0.00(+1.39%)
May 25, 2021
0.1725
0.1990
0.1700
0.1800
49,532
+0.00(+0.67%)
May 24, 2021
0.2000
0.2000
0.1720
0.1788
46,126
-0.01(-4.89%)
May 21, 2021
0.2000
0.2000
0.1800
0.1880
50,460
+0.01(+4.39%)
May 20, 2021
0.2000
0.2000
0.1754
0.1801
113,181
-0.01(-7.64%)
May 19, 2021
0.1990
0.2000
0.1750
0.1950
112,789
+0.02(+8.33%)
May 18, 2021
0.2144
0.2144
0.1711
0.1800
41,646
+0.01(+2.86%)
May 17, 2021
0.1858
0.2000
0.1700
0.1750
297,221
-0.02(-7.89%)
May 14, 2021
0.2000
0.2000
0.1800
0.1900
64,705
+0.00(+0.00%)
May 13, 2021
0.2200
0.2200
0.1755
0.1900
201,302
-0.01(-3.55%)
May 12, 2021
0.2000
0.2300
0.1850
0.1970
166,982
-0.03(-14.27%)
May 11, 2021
0.1900
0.2323
0.1900
0.2298
117,428
+0.02(+7.48%)
May 10, 2021
0.1810
0.2286
0.1810
0.2138
102,192
+0.01(+2.99%)
May 07, 2021
0.2127
0.2169
0.2016
0.2076
65,419
+0.00(+0.48%)
May 06, 2021
0.2400
0.2400
0.1701
0.2066
118,435
-0.01(-5.88%)
May 05, 2021
0.1994
0.2262
0.1994
0.2195
53,611
-0.00(-0.45%)
May 04, 2021
0.2393
0.2400
0.1830
0.2205
202,267
-0.00(-0.68%)
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.