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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0160
-0.0056 (-25.93%)
Streaming Delayed Price
Updated: 10:11 AM 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 (%)
May 31, 2019
2.000
2.000
1.890
1.930
41,200
-0.04(-2.03%)
May 30, 2019
1.910
2.030
1.910
1.970
22,811
+0.06(+3.14%)
May 29, 2019
2.005
2.040
1.910
1.910
36,077
-0.07(-3.54%)
May 28, 2019
2.000
2.040
1.980
1.980
41,008
+0.02(+0.94%)
May 24, 2019
1.960
2.050
1.950
1.962
20,000
+0.01(+0.59%)
May 23, 2019
2.005
2.050
1.950
1.950
49,771
-0.05(-2.50%)
May 22, 2019
1.980
2.070
1.960
2.000
41,536
-0.03(-1.48%)
May 21, 2019
2.060
2.060
1.950
2.030
77,138
-0.03(-1.46%)
May 20, 2019
2.050
2.140
1.900
2.060
99,606
-0.06(-2.83%)
May 17, 2019
2.045
2.120
2.000
2.120
34,800
+0.08(+3.92%)
May 16, 2019
2.060
2.070
2.020
2.040
27,398
+0.02(+0.99%)
May 15, 2019
2.100
2.120
2.020
2.020
37,364
-0.06(-2.88%)
May 14, 2019
2.080
2.150
2.050
2.080
43,922
+0.02(+0.97%)
May 13, 2019
2.140
2.200
2.020
2.060
63,528
-0.09(-4.19%)
May 10, 2019
2.260
2.300
2.140
2.150
81,300
-0.10(-4.44%)
May 09, 2019
2.300
2.300
2.150
2.250
38,382
+0.00(+0.00%)
May 08, 2019
2.240
2.250
2.140
2.250
58,496
+0.12(+5.63%)
May 07, 2019
2.165
2.200
2.130
2.130
31,047
-0.05(-2.29%)
May 06, 2019
2.120
2.200
2.100
2.180
98,840
+0.08(+3.81%)
May 03, 2019
2.020
2.100
2.020
2.100
58,800
+0.07(+3.45%)
May 02, 2019
2.150
2.160
2.027
2.030
97,084
-0.12(-5.58%)
May 01, 2019
2.155
2.200
2.100
2.150
44,580
+0.01(+0.47%)
Apr 30, 2019
2.250
2.250
2.110
2.140
52,696
-0.10(-4.46%)
Apr 29, 2019
2.200
2.300
2.120
2.240
62,828
-0.02(-0.88%)
Apr 26, 2019
2.110
2.270
2.110
2.260
44,300
+0.06(+2.73%)
Apr 25, 2019
2.345
2.350
2.110
2.200
51,645
-0.13(-5.58%)
Apr 24, 2019
2.270
2.400
2.250
2.330
40,778
+0.00(+0.22%)
Apr 23, 2019
2.390
2.450
2.260
2.325
188,258
+0.06(+2.42%)
Apr 22, 2019
1.950
2.350
1.950
2.270
195,213
+0.29(+14.65%)
Apr 18, 2019
1.980
2.130
1.950
1.980
149,700
-0.01(-0.50%)
Apr 17, 2019
1.990
2.040
1.960
1.990
71,568
+0.00(+0.00%)
Apr 16, 2019
2.035
2.100
1.950
1.990
91,058
-0.08(-3.86%)
Apr 15, 2019
2.070
2.140
1.930
2.070
314,180
-0.08(-3.50%)
Apr 12, 2019
2.300
2.300
2.110
2.145
100,800
-0.15(-6.43%)
Apr 11, 2019
2.300
2.390
2.280
2.292
49,954
-0.01(-0.33%)
Apr 10, 2019
2.435
2.440
2.280
2.300
130,818
-0.13(-5.35%)
Apr 09, 2019
2.520
2.520
2.400
2.430
83,942
-0.08(-3.19%)
Apr 08, 2019
2.495
2.520
2.440
2.510
56,688
+0.01(+0.40%)
Apr 05, 2019
2.320
2.640
2.320
2.500
61,400
+0.04(+1.63%)
Apr 04, 2019
2.510
2.560
2.400
2.460
112,000
-0.05(-1.99%)
Apr 03, 2019
2.730
2.840
2.510
2.510
143,060
-0.29(-10.36%)
Apr 02, 2019
2.790
2.850
2.710
2.800
44,705
-0.02(-0.71%)
Apr 01, 2019
2.815
2.980
2.650
2.820
126,184
+0.21(+8.05%)
Mar 29, 2019
2.600
2.630
2.520
2.610
41,800
-0.04(-1.51%)
Mar 28, 2019
2.600
2.760
2.410
2.650
82,650
+0.06(+2.32%)
Mar 27, 2019
2.635
2.650
2.475
2.590
143,663
-0.06(-2.26%)
Mar 26, 2019
2.800
2.850
2.610
2.650
157,933
-0.20(-7.02%)
Mar 25, 2019
2.890
2.920
2.790
2.850
58,547
-0.06(-2.06%)
Mar 22, 2019
3.050
3.050
2.910
2.910
31,200
-0.09(-3.00%)
Mar 21, 2019
2.950
3.000
2.900
3.000
55,400
+0.05(+1.69%)
Mar 20, 2019
2.925
2.950
2.890
2.950
42,532
+0.00(+0.00%)
Mar 19, 2019
2.970
3.015
2.940
2.950
72,564
-0.01(-0.51%)
Mar 18, 2019
3.000
3.080
2.940
2.965
68,640
-0.04(-1.25%)
Mar 15, 2019
2.960
3.100
2.960
3.002
33,600
+0.03(+1.09%)
Mar 14, 2019
3.095
3.110
2.960
2.970
40,957
-0.12(-3.81%)
Mar 13, 2019
3.030
3.150
2.990
3.087
47,349
+0.10(+3.33%)
Mar 12, 2019
2.985
3.080
2.970
2.988
51,351
+0.02(+0.59%)
Mar 11, 2019
2.970
3.180
2.870
2.970
77,475
+0.06(+2.08%)
Mar 08, 2019
3.020
3.050
2.790
2.910
107,500
-0.16(-5.21%)
Mar 07, 2019
3.120
3.130
3.030
3.070
64,308
-0.03(-0.97%)
Mar 06, 2019
3.120
3.180
3.100
3.100
65,994
-0.06(-1.81%)
Mar 05, 2019
3.145
3.170
3.110
3.157
35,271
+0.05(+1.51%)
Mar 04, 2019
3.170
3.200
3.100
3.110
125,417
-0.05(-1.64%)
Mar 01, 2019
3.185
3.190
3.160
3.162
63,500
+0.01(+0.38%)
Feb 28, 2019
3.120
3.150
3.110
3.150
45,540
+0.03(+0.96%)
Feb 27, 2019
3.055
3.130
3.050
3.120
50,664
+0.06(+1.96%)
Feb 26, 2019
3.080
3.180
2.990
3.060
106,834
-0.02(-0.65%)
Feb 25, 2019
3.065
3.160
3.050
3.080
58,152
+0.00(+0.00%)
Feb 22, 2019
3.140
3.150
3.050
3.080
71,100
-0.06(-1.91%)
Feb 21, 2019
3.190
3.400
3.140
3.140
98,683
-0.05(-1.57%)
Feb 20, 2019
3.330
3.390
3.150
3.190
150,943
-0.14(-4.20%)
Feb 19, 2019
3.345
3.490
3.310
3.330
62,677
-0.12(-3.62%)
Feb 15, 2019
3.460
3.500
3.320
3.455
41,300
+0.04(+1.02%)
Feb 14, 2019
3.430
3.530
3.400
3.420
36,321
-0.01(-0.29%)
Feb 13, 2019
3.400
3.510
3.400
3.430
34,531
+0.03(+0.79%)
Feb 12, 2019
3.490
3.495
3.380
3.403
27,514
-0.09(-2.49%)
Feb 11, 2019
3.570
3.620
3.320
3.490
85,608
-0.06(-1.69%)
Feb 08, 2019
3.605
3.620
3.490
3.550
24,300
-0.04(-1.11%)
Feb 07, 2019
3.535
3.602
3.480
3.590
54,859
+0.05(+1.41%)
Feb 06, 2019
3.500
3.610
3.320
3.540
79,437
-0.02(-0.56%)
Feb 05, 2019
3.665
3.670
3.490
3.560
75,833
-0.07(-1.93%)
Feb 04, 2019
3.515
3.760
3.500
3.630
98,587
+0.13(+3.71%)
Feb 01, 2019
3.675
3.675
3.350
3.500
136,700
-0.13(-3.58%)
Jan 31, 2019
3.570
3.700
3.550
3.630
83,063
+0.03(+0.83%)
Jan 30, 2019
3.630
3.700
3.500
3.600
50,300
+0.02(+0.56%)
Jan 29, 2019
3.610
3.680
3.500
3.580
76,442
-0.02(-0.56%)
Jan 28, 2019
3.825
3.960
3.550
3.600
91,133
-0.25(-6.49%)
Jan 25, 2019
3.820
3.960
3.770
3.850
109,000
+0.08(+2.12%)
Jan 24, 2019
3.575
3.900
3.510
3.770
84,506
+0.27(+7.71%)
Jan 23, 2019
3.600
3.620
3.500
3.500
23,462
-0.01(-0.28%)
Jan 22, 2019
3.400
3.600
3.400
3.510
60,304
+0.09(+2.63%)
Jan 18, 2019
3.500
3.630
3.410
3.420
62,600
-0.08(-2.29%)
Jan 17, 2019
3.795
3.840
3.400
3.500
163,871
-0.31(-8.14%)
Jan 16, 2019
4.210
4.300
3.750
3.810
184,323
-0.40(-9.50%)
Jan 15, 2019
4.250
4.500
4.070
4.210
133,563
+0.01(+0.24%)
Jan 14, 2019
3.850
4.230
3.710
4.200
153,729
+0.32(+8.25%)
Jan 11, 2019
3.500
4.200
3.500
3.880
361,800
+0.38(+10.86%)
Jan 10, 2019
3.415
3.660
3.260
3.500
73,814
+0.15(+4.48%)
Jan 09, 2019
3.330
3.450
3.314
3.350
51,366
+0.10(+3.08%)
Jan 08, 2019
3.370
3.750
3.180
3.250
140,226
-0.10(-2.99%)
Jan 07, 2019
3.110
3.370
3.040
3.350
73,698
+0.28(+9.12%)
Jan 04, 2019
3.000
3.090
2.990
3.070
58,400
+0.07(+2.33%)
Jan 03, 2019
3.100
3.150
2.920
3.000
82,360
-0.05(-1.64%)
Jan 02, 2019
2.700
3.070
2.700
3.050
141,587
+0.32(+11.72%)
Dec 31, 2018
2.775
2.880
2.700
2.730
145,600
-0.22(-7.45%)
Dec 28, 2018
2.765
3.200
2.765
2.950
143,500
+0.18(+6.49%)
Dec 27, 2018
2.650
2.900
2.600
2.770
83,423
+0.11(+4.14%)
Dec 26, 2018
2.910
2.940
2.600
2.660
77,537
-0.25(-8.59%)
Dec 24, 2018
3.145
3.180
2.854
2.910
75,400
-0.29(-9.06%)
Dec 21, 2018
3.420
3.550
3.110
3.200
68,000
-0.25(-7.25%)
Dec 20, 2018
3.310
3.540
3.230
3.450
62,269
+0.15(+4.55%)
Dec 19, 2018
3.470
3.482
3.300
3.300
33,163
-0.16(-4.62%)
Dec 18, 2018
3.420
3.690
3.180
3.460
143,237
-0.04(-1.14%)
Dec 17, 2018
3.760
3.800
3.410
3.500
98,030
-0.09(-2.51%)
Dec 14, 2018
4.050
4.050
3.590
3.590
75,600
-0.47(-11.58%)
Dec 13, 2018
3.990
4.150
3.950
4.060
119,971
+0.15(+3.84%)
Dec 12, 2018
4.050
4.080
3.910
3.910
82,562
-0.14(-3.46%)
Dec 11, 2018
3.895
4.050
3.680
4.050
87,683
+0.15(+3.85%)
Dec 10, 2018
3.600
4.090
3.600
3.900
124,222
+0.33(+9.24%)
Dec 07, 2018
3.450
3.780
3.450
3.570
99,500
+0.17(+5.12%)
Dec 06, 2018
3.340
3.450
3.200
3.396
65,071
+0.05(+1.37%)
Dec 04, 2018
3.375
3.500
3.330
3.350
59,200
-0.16(-4.56%)
Dec 03, 2018
3.555
3.620
3.350
3.510
71,292
-0.04(-1.13%)
Nov 30, 2018
3.800
3.800
3.520
3.550
48,300
-0.23(-6.08%)
Nov 29, 2018
3.920
4.040
3.760
3.780
49,736
-0.12(-3.08%)
Nov 28, 2018
3.600
3.904
3.520
3.900
83,754
+0.13(+3.45%)
Nov 27, 2018
3.850
3.850
3.760
3.770
40,964
-0.08(-2.08%)
Nov 26, 2018
3.780
3.980
3.760
3.850
42,652
+0.10(+2.67%)
Nov 23, 2018
3.750
3.750
3.650
3.750
13,800
+0.01(+0.27%)
Nov 21, 2018
3.740
3.740
3.740
0
-0.05(-1.45%)
Nov 20, 2018
3.900
3.900
3.500
3.795
78,610
-0.21(-5.13%)
Nov 19, 2018
4.030
4.234
3.900
4.000
73,291
-0.07(-1.72%)
Nov 16, 2018
4.200
4.268
4.070
4.070
42,700
-0.11(-2.63%)
Nov 15, 2018
4.345
4.345
4.114
4.180
58,578
-0.18(-4.13%)
Nov 14, 2018
4.495
4.550
4.320
4.360
39,908
-0.14(-3.02%)
Nov 13, 2018
4.450
4.670
4.300
4.496
45,422
-0.00(-0.09%)
Nov 12, 2018
4.475
4.690
4.310
4.500
52,854
+0.01(+0.22%)
Nov 09, 2018
4.720
4.720
4.320
4.490
95,400
-0.22(-4.67%)
Nov 08, 2018
5.160
5.200
4.660
4.710
88,625
-0.42(-8.28%)
Nov 07, 2018
4.800
5.250
4.500
5.135
217,033
+0.46(+9.72%)
Nov 06, 2018
4.800
4.800
4.400
4.680
105,426
-0.04(-0.85%)
Nov 05, 2018
4.600
4.870
4.500
4.720
58,387
+0.22(+4.89%)
Nov 02, 2018
4.195
4.710
4.190
4.500
78,300
+0.05(+1.12%)
Nov 01, 2018
4.440
4.450
4.340
4.450
29,190
+0.06(+1.37%)
Oct 31, 2018
4.270
4.460
4.180
4.390
46,139
+0.12(+2.76%)
Oct 30, 2018
4.350
4.390
4.050
4.272
108,157
-0.19(-4.22%)
Oct 29, 2018
4.835
4.950
4.420
4.460
134,802
-0.38(-7.85%)
Oct 26, 2018
4.500
4.840
4.410
4.840
148,500
+0.30(+6.61%)
Oct 25, 2018
4.300
4.600
4.190
4.540
99,522
+0.24(+5.58%)
Oct 24, 2018
4.466
4.750
4.260
4.300
124,924
-0.05(-1.15%)
Oct 23, 2018
4.360
4.415
4.150
4.350
166,370
-0.09(-2.03%)
Oct 22, 2018
4.735
4.800
4.250
4.440
326,712
-0.30(-6.33%)
Oct 19, 2018
4.920
5.370
4.660
4.740
240,300
-0.18(-3.66%)
Oct 18, 2018
5.080
5.216
4.910
4.920
124,005
-0.16(-3.15%)
Oct 17, 2018
5.250
5.400
4.920
5.080
218,265
-0.26(-4.87%)
Oct 16, 2018
5.855
5.890
5.000
5.340
337,303
-0.32(-5.65%)
Oct 15, 2018
4.500
5.750
4.500
5.660
730,888
+1.27(+28.93%)
Oct 12, 2018
4.440
4.510
4.300
4.390
143,100
-0.01(-0.23%)
Oct 11, 2018
4.500
4.500
4.200
4.400
129,956
-0.11(-2.44%)
Oct 10, 2018
4.870
4.960
4.310
4.510
284,058
-0.36(-7.39%)
Oct 09, 2018
4.740
4.880
4.700
4.870
75,524
-0.07(-1.42%)
Oct 08, 2018
4.960
4.990
4.680
4.940
127,642
-0.02(-0.40%)
Oct 05, 2018
5.160
5.160
4.763
4.960
149,400
-0.20(-3.88%)
Oct 04, 2018
5.180
5.210
5.045
5.160
81,681
+0.09(+1.78%)
Oct 03, 2018
5.315
5.320
4.970
5.070
145,045
-0.26(-4.92%)
Oct 02, 2018
5.795
5.830
5.150
5.332
291,111
-0.51(-8.69%)
Oct 01, 2018
4.840
5.870
4.590
5.840
568,723
+1.32(+29.20%)
Sep 28, 2018
4.620
4.820
4.195
4.520
342,900
-0.15(-3.21%)
Sep 27, 2018
5.180
5.180
4.560
4.670
370,004
-0.50(-9.67%)
Sep 26, 2018
5.740
5.780
5.050
5.170
361,303
-0.61(-10.55%)
Sep 25, 2018
6.630
6.750
5.650
5.780
385,909
-0.68(-10.53%)
Sep 24, 2018
6.350
6.580
6.250
6.460
155,352
+0.19(+3.05%)
Sep 21, 2018
6.985
7.010
6.210
6.269
357,900
-0.60(-8.75%)
Sep 20, 2018
6.310
6.890
6.180
6.870
676,208
+0.73(+11.89%)
Sep 19, 2018
8.185
8.500
5.900
6.140
2,163,532
-1.97(-24.29%)
Sep 18, 2018
5.440
8.250
4.780
8.110
1,834,098
+2.93(+56.56%)
Sep 17, 2018
3.905
5.190
3.850
5.180
766,298
+1.28(+32.82%)
Sep 14, 2018
3.905
4.060
3.520
3.900
255,200
-0.22(-5.34%)
Sep 13, 2018
4.085
4.250
4.050
4.120
332,508
+0.12(+3.00%)
Sep 12, 2018
3.935
4.050
3.800
4.000
230,832
+0.10(+2.56%)
Sep 11, 2018
3.935
4.090
3.710
3.900
158,415
-0.02(-0.51%)
Sep 10, 2018
3.400
3.920
3.320
3.920
190,151
+0.59(+17.86%)
Sep 07, 2018
3.370
3.490
3.170
3.326
90,400
-0.15(-4.43%)
Sep 06, 2018
3.585
3.630
3.370
3.480
81,817
-0.10(-2.79%)
Sep 05, 2018
3.650
3.720
3.460
3.580
93,757
-0.07(-1.92%)
Sep 04, 2018
3.670
3.750
3.440
3.650
158,297
+0.00(+0.00%)
Aug 31, 2018
3.650
3.650
3.650
0
-0.08(-2.14%)
Aug 30, 2018
3.545
4.000
3.540
3.730
327,058
+0.19(+5.37%)
Aug 29, 2018
3.030
3.540
3.030
3.540
199,600
+0.50(+16.45%)
Aug 28, 2018
3.315
3.430
3.010
3.040
179,261
-0.36(-10.59%)
Aug 27, 2018
3.605
3.760
3.230
3.400
306,319
-0.21(-5.82%)
Aug 24, 2018
3.935
3.980
3.430
3.610
290,200
-0.33(-8.38%)
Aug 23, 2018
4.110
4.120
3.720
3.940
205,130
-0.17(-4.14%)
Aug 22, 2018
4.290
4.450
3.730
4.110
392,733
-0.13(-3.07%)
Aug 21, 2018
3.870
4.610
3.770
4.240
618,572
+0.58(+15.85%)
Aug 20, 2018
3.000
4.010
2.900
3.660
901,951
+0.81(+28.42%)
Aug 17, 2018
2.230
2.860
2.230
2.850
206,600
+0.61(+27.23%)
Aug 16, 2018
2.000
2.340
1.984
2.240
275,880
+0.28(+14.29%)
Aug 15, 2018
2.205
2.210
1.915
1.960
147,226
-0.22(-10.09%)
Aug 14, 2018
2.390
2.480
2.160
2.180
90,270
-0.21(-8.79%)
Aug 13, 2018
2.530
2.550
2.350
2.390
58,561
-0.16(-6.27%)
Aug 10, 2018
2.590
2.600
2.530
2.550
43,800
-0.02(-0.78%)
Aug 09, 2018
2.645
2.690
2.570
2.570
27,371
-0.08(-2.84%)
Aug 08, 2018
2.625
2.710
2.570
2.645
29,917
-0.06(-2.04%)
Aug 07, 2018
2.700
2.750
2.630
2.700
27,566
+0.00(+0.00%)
Aug 06, 2018
2.650
2.790
2.570
2.700
52,569
-0.03(-1.10%)
Aug 03, 2018
2.701
2.730
2.700
2.730
27,700
+0.04(+1.49%)
Aug 02, 2018
2.640
2.700
2.560
2.690
30,811
+0.06(+2.28%)
Aug 01, 2018
2.670
2.730
2.600
2.630
47,245
-0.02(-0.75%)
Jul 31, 2018
2.670
2.700
2.570
2.650
32,842
-0.02(-0.75%)
Jul 30, 2018
2.710
2.770
2.650
2.670
66,473
+0.00(+0.00%)
Jul 27, 2018
2.790
2.790
2.660
2.670
64,800
-0.12(-4.30%)
Jul 26, 2018
2.785
2.950
2.650
2.790
85,771
-0.13(-4.45%)
Jul 25, 2018
2.550
2.920
2.500
2.920
87,877
+0.26(+9.77%)
Jul 24, 2018
2.765
2.780
2.580
2.660
132,142
-0.11(-3.90%)
Jul 23, 2018
2.850
2.890
2.750
2.768
73,633
-0.09(-3.22%)
Jul 20, 2018
2.910
3.010
2.850
2.860
55,625
-0.03(-1.04%)
Jul 19, 2018
3.075
3.090
2.780
2.890
122,769
-0.18(-5.77%)
Jul 18, 2018
3.130
3.170
3.040
3.067
30,619
-0.04(-1.38%)
Jul 17, 2018
3.165
3.180
3.020
3.110
39,477
-0.04(-1.27%)
Jul 16, 2018
3.370
3.370
3.150
3.150
45,202
-0.22(-6.53%)
Jul 13, 2018
3.225
3.370
3.220
3.370
27,272
+0.09(+2.74%)
Jul 12, 2018
3.310
3.340
3.240
3.280
21,103
-0.03(-1.03%)
Jul 11, 2018
3.350
3.450
3.230
3.314
53,904
-0.06(-1.66%)
Jul 10, 2018
3.400
3.450
3.330
3.370
22,627
-0.05(-1.46%)
Jul 09, 2018
3.450
3.490
3.330
3.420
46,541
-0.06(-1.72%)
Jul 06, 2018
3.400
3.490
3.399
3.480
36,029
+0.10(+2.96%)
Jul 05, 2018
3.440
3.490
3.300
3.380
40,350
-0.07(-2.03%)
Jul 03, 2018
3.450
3.450
3.450
0
+0.03(+0.88%)
Jul 02, 2018
3.205
3.450
3.160
3.420
63,171
+0.23(+7.21%)
Jun 29, 2018
3.300
3.100
3.190
58,576
-0.11(-3.34%)
Jun 28, 2018
3.320
3.350
3.000
3.300
133,942
-0.03(-0.78%)
Jun 27, 2018
3.450
3.700
3.320
3.326
254,053
-0.60(-15.37%)
Jun 26, 2018
3.975
4.010
3.850
3.930
25,519
-0.07(-1.75%)
Jun 25, 2018
3.950
4.000
3.820
4.000
46,707
+0.07(+1.78%)
Jun 22, 2018
4.040
4.045
3.780
3.930
63,211
-0.12(-2.92%)
Jun 21, 2018
4.130
4.150
3.930
4.048
64,844
-0.01(-0.30%)
Jun 20, 2018
4.000
4.150
4.000
4.060
58,806
+0.06(+1.50%)
Jun 19, 2018
3.805
4.160
3.760
4.000
93,586
+0.24(+6.38%)
Jun 18, 2018
3.910
3.970
3.700
3.760
112,393
-0.18(-4.57%)
Jun 15, 2018
4.030
3.870
3.940
37,216
-0.09(-2.23%)
Jun 14, 2018
3.985
4.030
3.810
4.030
60,857
+0.05(+1.26%)
Jun 13, 2018
3.950
4.030
3.810
3.980
46,071
-0.05(-1.24%)
Jun 12, 2018
4.135
4.140
3.810
4.030
50,383
-0.03(-0.74%)
Jun 11, 2018
4.145
4.200
4.060
4.060
37,289
-0.13(-3.10%)
Jun 08, 2018
4.360
4.360
4.080
4.190
88,142
-0.07(-1.64%)
Jun 07, 2018
4.110
4.350
4.105
4.260
173,693
+0.15(+3.65%)
Jun 06, 2018
3.625
4.170
3.570
4.110
130,526
+0.41(+11.08%)
Jun 05, 2018
3.660
3.810
3.550
3.700
52,746
+0.03(+0.90%)
Jun 04, 2018
3.760
3.830
3.650
3.667
139,436
-0.22(-5.73%)
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.