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
Vaporbrands International Inc
(OP:
VAPR
)
0.0107
UNCHANGED
Streaming Delayed Price
Updated: 2:34 PM EDT, May 31, 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 (%)
May 30, 2014
0.1000
0.1300
0.1000
0.1250
23,714
+0.01(+13.64%)
May 29, 2014
0.1250
0.1250
0.1026
0.1100
37,450
-0.01(-12.00%)
May 28, 2014
0.1081
0.1250
0.1071
0.1250
24,962
+0.00(+0.00%)
May 27, 2014
0.0967
0.1250
0.0967
0.1250
86,459
+0.03(+25.38%)
May 23, 2014
0.0997
0.0997
0.0997
0
-0.01(-4.96%)
May 22, 2014
0.0900
0.1049
0.0900
0.1049
102,550
+0.01(+15.27%)
May 21, 2014
0.0953
0.1005
0.0910
0.0910
64,451
-0.01(-9.45%)
May 20, 2014
0.1002
0.1026
0.0900
0.1005
56,566
+0.00(+0.40%)
May 19, 2014
0.0912
0.1200
0.0902
0.1001
43,363
-0.00(-4.67%)
May 16, 2014
0.0950
0.1050
0.0901
0.1050
19,575
+0.01(+10.53%)
May 15, 2014
0.0921
0.1086
0.0900
0.0950
36,704
+0.00(+3.15%)
May 14, 2014
0.0950
0.0999
0.0921
0.0921
49,017
-0.00(-4.95%)
May 13, 2014
0.0962
0.0999
0.0921
0.0969
67,586
-0.00(-3.00%)
May 12, 2014
0.1136
0.1199
0.0900
0.0999
108,493
-0.02(-17.10%)
May 09, 2014
0.1145
0.1249
0.1050
0.1205
61,514
-0.00(-3.60%)
May 08, 2014
0.1100
0.1289
0.1100
0.1250
86,269
+0.01(+13.64%)
May 07, 2014
0.1100
0.1175
0.1100
0.1100
110,500
+0.00(+0.00%)
May 06, 2014
0.1140
0.1224
0.1100
0.1100
71,355
-0.00(-3.85%)
May 05, 2014
0.1210
0.1250
0.1144
0.1144
59,583
-0.01(-5.45%)
May 02, 2014
0.1440
0.1440
0.1145
0.1210
41,349
-0.00(-3.20%)
May 01, 2014
0.1214
0.1250
0.1204
0.1250
43,792
+0.00(+0.00%)
Apr 30, 2014
0.1400
0.1400
0.1203
0.1250
62,519
-0.02(-10.71%)
Apr 29, 2014
0.1430
0.1490
0.1201
0.1400
163,512
+0.00(+0.00%)
Apr 28, 2014
0.1201
0.1490
0.1201
0.1400
47,204
-0.00(-3.45%)
Apr 25, 2014
0.1400
0.1495
0.1101
0.1450
105,075
+0.00(+3.57%)
Apr 24, 2014
0.1363
0.1500
0.1363
0.1400
24,805
+0.00(+2.64%)
Apr 23, 2014
0.1480
0.1520
0.1364
0.1364
33,205
-0.01(-7.84%)
Apr 22, 2014
0.1400
0.1490
0.1400
0.1480
104,796
-0.00(-0.67%)
Apr 21, 2014
0.1610
0.1610
0.1352
0.1490
60,900
-0.01(-7.45%)
Apr 17, 2014
0.1610
0.1610
0.1610
0
+0.00(+1.90%)
Apr 16, 2014
0.1290
0.1650
0.1245
0.1580
242,736
+0.03(+22.48%)
Apr 15, 2014
0.1690
0.1690
0.1102
0.1290
426,389
-0.04(-23.67%)
Apr 14, 2014
0.1660
0.1720
0.1660
0.1690
82,495
+0.00(+0.00%)
Apr 11, 2014
0.1799
0.1900
0.1660
0.1690
0
+0.00(+2.42%)
Apr 10, 2014
0.1750
0.1800
0.1570
0.1650
143,092
-0.02(-10.81%)
Apr 09, 2014
0.1840
0.1910
0.1700
0.1850
168,661
+0.00(+0.54%)
Apr 08, 2014
0.1500
0.1910
0.1500
0.1840
329,582
+0.00(+2.22%)
Apr 07, 2014
0.1611
0.1920
0.1611
0.1800
106,020
+0.01(+3.45%)
Apr 04, 2014
0.1945
0.1990
0.1550
0.1740
0
-0.02(-8.42%)
Apr 03, 2014
0.2000
0.2000
0.1750
0.1900
131,821
-0.01(-5.00%)
Apr 02, 2014
0.1950
0.2050
0.1800
0.2000
138,419
+0.01(+2.56%)
Apr 01, 2014
0.1910
0.1950
0.1601
0.1950
456,346
+0.00(+0.00%)
Mar 31, 2014
0.2050
0.2050
0.1600
0.1950
610,083
-0.01(-3.94%)
Mar 28, 2014
0.2300
0.2350
0.2030
0.2030
0
-0.03(-12.12%)
Mar 27, 2014
0.2601
0.2880
0.2300
0.2310
447,635
-0.04(-13.48%)
Mar 26, 2014
0.2600
0.2810
0.2600
0.2670
187,353
+0.00(+0.75%)
Mar 25, 2014
0.2790
0.2790
0.2600
0.2650
194,383
-0.01(-1.85%)
Mar 24, 2014
0.2800
0.2925
0.2607
0.2700
155,036
-0.01(-3.57%)
Mar 21, 2014
0.2630
0.2999
0.2630
0.2800
160,819
+0.02(+7.65%)
Mar 20, 2014
0.3100
0.3100
0.2500
0.2601
670,512
-0.03(-9.69%)
Mar 19, 2014
0.3590
0.3590
0.2800
0.2880
379,182
-0.02(-7.10%)
Mar 18, 2014
0.3300
0.3400
0.2800
0.3100
369,625
-0.02(-6.06%)
Mar 17, 2014
0.2855
0.3500
0.2855
0.3300
362,792
+0.02(+4.76%)
Mar 14, 2014
0.3000
0.3300
0.2800
0.3150
0
+0.01(+2.94%)
Mar 13, 2014
0.3100
0.3100
0.2900
0.3060
189,382
+0.02(+5.52%)
Mar 12, 2014
0.2950
0.2950
0.2700
0.2900
541,136
+0.01(+2.84%)
Mar 11, 2014
0.3099
0.3099
0.2820
0.2820
355,002
-0.03(-9.03%)
Mar 10, 2014
0.3240
0.3240
0.2905
0.3100
137,651
+0.02(+6.82%)
Mar 07, 2014
0.3350
0.3400
0.2900
0.2902
0
-0.03(-9.31%)
Mar 06, 2014
0.3100
0.3400
0.2950
0.3200
259,735
+0.01(+3.90%)
Mar 05, 2014
0.3490
0.3490
0.2900
0.3080
810,933
-0.02(-5.75%)
Mar 04, 2014
0.3390
0.3500
0.3100
0.3268
419,328
-0.02(-6.09%)
Mar 03, 2014
0.3609
0.3610
0.3400
0.3480
365,511
-0.00(-0.57%)
Feb 28, 2014
0.3490
0.3700
0.3415
0.3500
0
+0.00(+0.29%)
Feb 27, 2014
0.3871
0.4100
0.3260
0.3490
1,554,645
-0.04(-9.87%)
Feb 26, 2014
0.2917
0.3890
0.2621
0.3872
1,816,724
+0.13(+47.79%)
Feb 25, 2014
0.2890
0.2900
0.2600
0.2620
398,552
-0.02(-6.43%)
Feb 24, 2014
0.3000
0.3080
0.2700
0.2800
613,127
+0.01(+3.70%)
Feb 21, 2014
0.2860
0.2940
0.2500
0.2700
0
-0.02(-8.47%)
Feb 20, 2014
0.3030
0.3500
0.2850
0.2950
411,077
-0.00(-1.34%)
Feb 19, 2014
0.2900
0.3000
0.2800
0.2990
440,925
+0.02(+6.79%)
Feb 18, 2014
0.2800
0.2850
0.2650
0.2800
941,050
+0.02(+8.95%)
Feb 14, 2014
0.2570
0.2570
0.2570
0
-0.01(-3.89%)
Feb 13, 2014
0.2730
0.2800
0.2600
0.2674
544,119
-0.01(-4.84%)
Feb 12, 2014
0.2705
0.2900
0.2600
0.2810
405,611
-0.01(-2.77%)
Feb 11, 2014
0.2495
0.2930
0.1461
0.2890
1,462,584
+0.02(+8.65%)
Feb 10, 2014
0.3410
0.3450
0.2410
0.2660
1,888,417
-0.08(-22.90%)
Feb 07, 2014
0.4190
0.4190
0.3350
0.3450
0
-0.07(-15.85%)
Feb 06, 2014
0.3850
0.4800
0.3810
0.4100
1,557,922
+0.07(+21.30%)
Feb 05, 2014
0.3935
0.3990
0.3310
0.3380
1,120,142
-0.05(-13.33%)
Feb 04, 2014
0.4125
0.4150
0.3162
0.3900
1,986,088
-0.01(-2.50%)
Feb 03, 2014
0.3840
0.4500
0.3600
0.4000
3,318,518
+0.04(+12.36%)
Jan 31, 2014
0.2750
0.3600
0.2650
0.3560
0
+0.10(+36.92%)
Jan 30, 2014
0.2220
0.2690
0.2200
0.2600
1,743,331
+0.05(+20.93%)
Jan 29, 2014
0.2479
0.2580
0.1800
0.2150
2,176,300
-0.03(-12.24%)
Jan 28, 2014
0.1330
0.2700
0.1210
0.2450
5,156,380
+0.15(+172.22%)
Jan 27, 2014
0.1000
0.1000
0.0800
0.0900
181,567
-0.01(-10.00%)
Jan 24, 2014
0.0630
0.1000
0.0629
0.1000
0
+0.04(+60.00%)
Jan 23, 2014
0.0650
0.0680
0.0600
0.0625
301,352
+0.01(+13.64%)
Jan 22, 2014
0.0420
0.0737
0.0410
0.0550
513,393
+0.01(+25.00%)
Jan 21, 2014
0.0420
0.0440
0.0400
0.0440
57,735
+0.00(+10.00%)
Jan 17, 2014
0.0400
0.0400
0.0400
0
+0.00(+5.54%)
Jan 16, 2014
0.0390
0.0440
0.0340
0.0379
273,439
-0.00(-2.82%)
Jan 15, 2014
0.0328
0.0450
0.0328
0.0390
172,295
+0.01(+18.18%)
Jan 14, 2014
0.0350
0.0350
0.0300
0.0330
202,430
-0.00(-5.71%)
Jan 13, 2014
0.0452
0.0452
0.0350
0.0350
353,876
-0.01(-22.57%)
Jan 10, 2014
0.0450
0.0489
0.0390
0.0452
254,774
+0.00(+7.62%)
Jan 09, 2014
0.0349
0.0450
0.0349
0.0420
1,060,049
+0.01(+20.00%)
Jan 08, 2014
0.0380
0.0380
0.0296
0.0350
252,172
+0.00(+16.28%)
Jan 07, 2014
0.0320
0.0400
0.0295
0.0301
305,506
-0.00(-5.94%)
Jan 06, 2014
0.0340
0.0340
0.0300
0.0320
125,414
-0.00(-5.88%)
Jan 03, 2014
0.0330
0.0380
0.0310
0.0340
0
+0.00(+3.03%)
Jan 02, 2014
0.0340
0.0340
0.0330
0.0330
53,851
-0.00(-2.94%)
Dec 31, 2013
0.0340
0.0340
0.0340
0
-0.00(-5.56%)
Dec 30, 2013
0.0370
0.0370
0.0337
0.0360
55,084
-0.00(-2.70%)
Dec 27, 2013
0.0370
0.0400
0.0300
0.0370
0
-0.00(-5.13%)
Dec 26, 2013
0.0355
0.0390
0.0355
0.0390
74,501
+0.00(+11.43%)
Dec 24, 2013
0.0440
0.0440
0.0350
0.0350
94,752
-0.00(-12.50%)
Dec 23, 2013
0.0450
0.0450
0.0380
0.0400
301,444
-0.00(-11.11%)
Dec 20, 2013
0.0405
0.0450
0.0360
0.0450
292,405
+0.01(+20.32%)
Dec 19, 2013
0.0405
0.0405
0.0374
0.0374
182,270
-0.00(-7.65%)
Dec 18, 2013
0.0400
0.0438
0.0400
0.0405
96,595
+0.00(+1.25%)
Dec 17, 2013
0.0400
0.0450
0.0400
0.0400
479,699
-0.00(-8.26%)
Dec 16, 2013
0.0427
0.0490
0.0380
0.0436
333,110
+0.00(+9.00%)
Dec 13, 2013
0.0420
0.0420
0.0400
0.0400
0
+0.00(+0.00%)
Dec 12, 2013
0.0429
0.0429
0.0400
0.0400
174,923
-0.00(-6.76%)
Dec 11, 2013
0.0380
0.0429
0.0380
0.0429
161,150
+0.00(+12.89%)
Dec 10, 2013
0.0330
0.0400
0.0330
0.0380
512,252
+0.00(+15.15%)
Dec 09, 2013
0.0330
0.0330
0.0323
0.0330
12,050
+0.00(+10.00%)
Dec 05, 2013
0.0300
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Dec 04, 2013
0.0250
0.0250
0.0210
0.0250
94,100
+0.00(+0.00%)
Dec 03, 2013
0.0330
0.0330
0.0200
0.0250
111,341
-0.01(-24.24%)
Dec 02, 2013
0.0330
0.0330
0.0330
0.0330
606
+0.00(+0.00%)
Nov 29, 2013
0.0330
0.0330
0.0330
0.0330
45,000
+0.00(+10.00%)
Nov 27, 2013
0.0300
0.0300
0.0300
0.0300
20,000
+0.00(+0.00%)
Nov 26, 2013
0.0340
0.0340
0.0300
0.0300
15,500
-0.00(-11.76%)
Nov 20, 2013
0.0340
0.0340
0.0340
0
+0.00(+6.25%)
Nov 19, 2013
0.0400
0.0400
0.0320
0.0320
24,500
+0.00(+14.29%)
Nov 18, 2013
0.0350
0.0350
0.0280
0.0280
70,200
-0.00(-6.67%)
Nov 14, 2013
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Nov 12, 2013
0.0350
0.0350
0.0350
0.0350
5,355
+0.00(+0.00%)
Nov 06, 2013
0.0350
0.0350
0.0350
0
-0.00(-4.37%)
Nov 05, 2013
0.0270
0.0390
0.0270
0.0366
3,600
-0.00(-8.50%)
Nov 04, 2013
0.0400
0.0400
0.0400
0.0400
8,000
+0.00(+0.00%)
Nov 01, 2013
0.0447
0.0447
0.0260
0.0400
33,236
-0.01(-13.04%)
Oct 31, 2013
0.0500
0.0500
0.0450
0.0460
179,110
-0.00(-5.15%)
Oct 30, 2013
0.0485
0.0485
0.0485
0.0485
2,000
-0.00(-1.02%)
Oct 29, 2013
0.0310
0.0490
0.0310
0.0490
7,000
-0.00(-2.00%)
Oct 28, 2013
0.0600
0.0600
0.0310
0.0500
22,400
+0.01(+42.86%)
Oct 25, 2013
0.0388
0.1099
0.0310
0.0350
106,155
+0.01(+16.67%)
Oct 24, 2013
0.0300
0.0300
0.0300
0.0300
12,900
+0.00(+15.38%)
Oct 23, 2013
0.0280
0.0334
0.0260
0.0260
51,954
-0.00(-7.14%)
Oct 22, 2013
0.0280
0.0280
0.0280
0.0280
4,200
+0.00(+7.69%)
Oct 21, 2013
0.0260
0.0262
0.0260
0.0260
33,000
+0.00(+0.00%)
Oct 17, 2013
0.0260
0.0260
0.0260
0
-0.00(-1.89%)
Oct 16, 2013
0.0222
0.0265
0.0222
0.0265
47,472
+0.00(+1.92%)
Oct 15, 2013
0.0260
0.0260
0.0260
0.0260
5,000
+0.00(+4.00%)
Oct 14, 2013
0.0250
0.0280
0.0199
0.0250
91,790
+0.00(+0.00%)
Oct 11, 2013
0.0250
0.0250
0.0250
0.0250
800
+0.00(+0.00%)
Oct 09, 2013
0.0250
0.0250
0.0250
0
+0.00(+13.64%)
Oct 08, 2013
0.0220
0.0220
0.0171
0.0220
15,750
+0.00(+0.00%)
Oct 07, 2013
0.0220
0.0220
0.0170
0.0220
137,778
+0.00(+0.00%)
Oct 03, 2013
0.0220
0.0220
0.0220
0.0220
0
+0.00(+10.00%)
Oct 02, 2013
0.0200
0.0200
0.0200
0.0200
2,500
+0.00(+0.00%)
Oct 01, 2013
0.0290
0.0290
0.0200
0.0200
80,183
-0.01(-31.03%)
Sep 26, 2013
0.0290
0.0290
0.0290
0.0290
0
+0.01(+34.88%)
Sep 25, 2013
0.0215
0.0215
0.0215
0.0215
8,000
-0.01(-28.33%)
Sep 24, 2013
0.0300
0.0300
0.0300
0.0300
100
+0.00(+7.14%)
Sep 23, 2013
0.0272
0.0280
0.0272
0.0280
66,700
+0.00(+0.00%)
Sep 19, 2013
0.0280
0.0280
0.0280
0
+0.00(+0.00%)
Sep 17, 2013
0.0280
0.0280
0.0280
0
+0.00(+12.00%)
Sep 16, 2013
0.0196
0.0250
0.0196
0.0250
6,800
-0.00(-10.71%)
Sep 13, 2013
0.0280
0.0280
0.0280
0.0280
24,000
+0.00(+0.00%)
Sep 12, 2013
0.0280
0.0280
0.0280
0.0280
8,525
+0.00(+0.00%)
Sep 10, 2013
0.0280
0.0280
0.0280
0
+0.00(+0.00%)
Sep 06, 2013
0.0280
0.0280
0.0280
0
+0.01(+40.00%)
Sep 05, 2013
0.0130
0.0200
0.0130
0.0200
2,775
+0.00(+0.00%)
Sep 04, 2013
0.0150
0.0299
0.0150
0.0200
16,800
+0.00(+0.00%)
Sep 03, 2013
0.0270
0.0282
0.0200
0.0200
195,300
-0.01(-25.93%)
Aug 29, 2013
0.0270
0.0270
0.0270
0
-0.00(-10.00%)
Aug 28, 2013
0.0250
0.0300
0.0250
0.0300
15,575
+0.00(+0.00%)
Aug 27, 2013
0.0300
0.0300
0.0300
0.0300
300
+0.00(+0.00%)
Aug 23, 2013
0.0300
0.0300
0.0300
0.0300
0
+0.01(+87.50%)
Aug 21, 2013
0.0160
0.0160
0.0160
0
+0.00(+0.00%)
Aug 20, 2013
0.0160
0.0260
0.0160
0.0160
11,500
-0.01(-38.46%)
Aug 14, 2013
0.0260
0.0260
0.0260
0
-0.00(-3.70%)
Aug 13, 2013
0.0270
0.0270
0.0270
0.0270
7,000
+0.00(+5.88%)
Aug 07, 2013
0.0255
0.0255
0.0255
0
-0.00(-7.27%)
Aug 02, 2013
0.0275
0.0275
0.0275
0
+0.00(+0.00%)
Aug 01, 2013
0.0275
0.0275
0.0275
0.0275
3,800
+0.00(+4.17%)
Jul 26, 2013
0.0264
0.0264
0.0264
0
-0.00(-1.49%)
Jul 24, 2013
0.0268
0.0268
0.0268
0
+0.00(+0.00%)
Jul 23, 2013
0.0270
0.0270
0.0268
0.0268
11,999
-0.00(-2.55%)
Jul 22, 2013
0.0275
0.0275
0.0275
0.0275
40,000
+0.01(+25.00%)
Jul 18, 2013
0.0220
0.0220
0.0220
0
+0.00(+1.85%)
Jul 17, 2013
0.0250
0.0250
0.0200
0.0216
95,239
-0.00(-13.60%)
Jul 16, 2013
0.0275
0.0275
0.0100
0.0250
337,700
-0.00(-9.09%)
Jul 15, 2013
0.0274
0.0300
0.0274
0.0275
92,700
+0.00(+0.00%)
Jul 12, 2013
0.0499
0.0499
0.0211
0.0275
242,300
+0.01(+37.50%)
Jul 11, 2013
0.0400
0.0400
0.0200
0.0200
169,602
-0.03(-58.25%)
Jul 10, 2013
0.0499
0.0499
0.0360
0.0479
47,400
-0.01(-20.17%)
Jul 09, 2013
0.0350
0.0600
0.0350
0.0600
100,900
+0.02(+50.00%)
Jul 08, 2013
0.0500
0.0700
0.0400
0.0400
208,399
-0.01(-20.00%)
Jul 02, 2013
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jul 01, 2013
0.0450
0.0500
0.0450
0.0500
83,500
-0.02(-28.57%)
Jun 28, 2013
0.0975
0.0975
0.0400
0.0700
195,700
+0.03(+59.09%)
Jun 26, 2013
0.0440
0.0440
0.0428
0.0440
2,029
+0.00(+0.00%)
Jun 25, 2013
0.0350
0.0440
0.0350
0.0440
5,936
+0.00(+0.00%)
Jun 24, 2013
0.0440
0.0440
0.0440
0.0440
4,000
+0.00(+0.00%)
Jun 21, 2013
0.0437
0.0450
0.0320
0.0440
23,300
-0.00(-2.22%)
Jun 20, 2013
0.0450
0.0521
0.0436
0.0450
20,188
+0.00(+0.00%)
Jun 19, 2013
0.0500
0.0500
0.0300
0.0450
12,900
-0.01(-18.18%)
Jun 18, 2013
0.0550
0.0550
0.0550
0.0550
10,250
+0.00(+0.00%)
Jun 17, 2013
0.0430
0.0550
0.0300
0.0550
18,200
+0.01(+22.22%)
Jun 14, 2013
0.0300
0.0450
0.0300
0.0450
6,000
+0.01(+28.94%)
Jun 13, 2013
0.0300
0.0349
0.0300
0.0349
58,125
+0.00(+0.00%)
Jun 12, 2013
0.0300
0.0349
0.0300
0.0349
13,500
-0.01(-22.44%)
Jun 11, 2013
0.0300
0.0450
0.0300
0.0450
18,400
-0.01(-22.28%)
Jun 10, 2013
0.0300
0.0579
0.0203
0.0579
55,000
+0.02(+44.75%)
Jun 06, 2013
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jun 05, 2013
0.0330
0.0400
0.0330
0.0400
46,000
+0.00(+0.00%)
Jun 04, 2013
0.0480
0.0480
0.0400
0.0400
34,000
-0.01(-20.00%)
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.