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
)
0.0210
-0.0006 (-2.78%)
Streaming Delayed Price
Updated: 10:27 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 24, 2024
0.0248
0.0248
0.0156
0.0216
120,004
-0.00(-13.25%)
May 23, 2024
0.0249
0.0249
0.0205
0.0249
68,338
+0.00(+8.26%)
May 22, 2024
0.0227
0.0249
0.0205
0.0230
95,931
+0.00(+2.22%)
May 21, 2024
0.0225
0.0225
0.0200
0.0225
7,959
-0.00(-9.64%)
May 20, 2024
0.0222
0.0249
0.0184
0.0249
275,164
+0.00(+24.50%)
May 17, 2024
0.0177
0.0200
0.0151
0.0200
176,638
+0.00(+32.45%)
May 16, 2024
0.0144
0.0167
0.0144
0.0151
76,928
-0.00(-0.66%)
May 15, 2024
0.0152
0.0170
0.0152
0.0152
150,543
-0.00(-10.59%)
May 14, 2024
0.0200
0.0222
0.0142
0.0170
450,247
-0.01(-23.42%)
May 13, 2024
0.0243
0.0245
0.0217
0.0222
8,088
+0.00(+2.30%)
May 10, 2024
0.0237
0.0258
0.0215
0.0217
23,972
-0.00(-5.65%)
May 09, 2024
0.0240
0.0269
0.0230
0.0230
176,187
+0.00(+0.00%)
May 08, 2024
0.0238
0.0238
0.0230
0.0230
811
+0.00(+0.00%)
May 07, 2024
0.0250
0.0269
0.0230
0.0230
10,119
-0.00(-6.50%)
May 06, 2024
0.0200
0.0269
0.0200
0.0246
156,842
+0.00(+11.82%)
May 03, 2024
0.0230
0.0269
0.0186
0.0220
374,741
+0.00(+15.79%)
May 02, 2024
0.0175
0.0269
0.0175
0.0190
117,656
-0.01(-22.13%)
May 01, 2024
0.0270
0.0270
0.0170
0.0244
268,930
+0.00(+1.67%)
Apr 30, 2024
0.0168
0.0270
0.0160
0.0240
335,368
+0.01(+34.83%)
Apr 29, 2024
0.0158
0.0197
0.0158
0.0178
73,734
-0.00(-0.56%)
Apr 26, 2024
0.0196
0.0196
0.0158
0.0179
78,697
-0.00(-8.67%)
Apr 25, 2024
0.0167
0.0196
0.0165
0.0196
108,480
+0.00(+18.79%)
Apr 24, 2024
0.0183
0.0196
0.0155
0.0165
101,344
-0.00(-16.24%)
Apr 23, 2024
0.0180
0.0199
0.0168
0.0197
101,039
+0.00(+3.68%)
Apr 22, 2024
0.0168
0.0200
0.0168
0.0190
26,703
+0.00(+2.70%)
Apr 19, 2024
0.0160
0.0190
0.0160
0.0185
125,900
+0.00(+8.82%)
Apr 18, 2024
0.0163
0.0170
0.0163
0.0170
111,132
+0.00(+4.29%)
Apr 17, 2024
0.0162
0.0170
0.0156
0.0163
89,649
+0.00(+4.49%)
Apr 16, 2024
0.0141
0.0168
0.0141
0.0156
62,545
+0.00(+0.65%)
Apr 15, 2024
0.0150
0.0168
0.0141
0.0155
49,085
+0.00(+3.33%)
Apr 12, 2024
0.0155
0.0159
0.0150
0.0150
18,955
-0.00(-10.71%)
Apr 11, 2024
0.0190
0.0190
0.0141
0.0168
275,495
-0.00(-11.58%)
Apr 10, 2024
0.0180
0.0190
0.0180
0.0190
13,182
+0.00(+25.83%)
Apr 09, 2024
0.0188
0.0194
0.0151
0.0151
106,421
-0.00(-20.11%)
Apr 08, 2024
0.0180
0.0197
0.0141
0.0189
347,004
+0.00(+14.55%)
Apr 05, 2024
0.0180
0.0180
0.0150
0.0165
31,074
-0.00(-2.94%)
Apr 04, 2024
0.0139
0.0180
0.0139
0.0170
42,207
+0.00(+6.25%)
Apr 03, 2024
0.0132
0.0164
0.0132
0.0160
3,160
+0.00(+3.23%)
Apr 02, 2024
0.0136
0.0180
0.0135
0.0155
167,309
-0.00(-16.22%)
Apr 01, 2024
0.0194
0.0194
0.0175
0.0185
80,753
+0.00(+2.78%)
Mar 28, 2024
0.0125
0.0180
0.0125
0.0180
21,118
+0.00(+10.43%)
Mar 27, 2024
0.0122
0.0171
0.0122
0.0163
24,486
+0.00(+0.00%)
Mar 26, 2024
0.0163
0.0171
0.0158
0.0163
530,746
+0.00(+0.00%)
Mar 25, 2024
0.0104
0.0163
0.0101
0.0163
378,323
+0.01(+56.73%)
Mar 22, 2024
0.0134
0.0134
0.0100
0.0104
421,688
-0.00(-22.39%)
Mar 21, 2024
0.0133
0.0134
0.0117
0.0134
13,239
+0.00(+0.75%)
Mar 20, 2024
0.0112
0.0148
0.0112
0.0133
73,472
-0.00(-3.62%)
Mar 19, 2024
0.0139
0.0164
0.0134
0.0138
24,465
+0.00(+23.21%)
Mar 18, 2024
0.0133
0.0164
0.0111
0.0112
53,383
-0.00(-15.79%)
Mar 15, 2024
0.0135
0.0168
0.0111
0.0133
9,637
-0.00(-2.92%)
Mar 14, 2024
0.0137
0.0137
0.0120
0.0137
89,796
+0.00(+5.38%)
Mar 13, 2024
0.0137
0.0149
0.0100
0.0130
164,733
-0.00(-3.70%)
Mar 12, 2024
0.0137
0.0150
0.0106
0.0135
31,498
+0.00(+2.27%)
Mar 11, 2024
0.0132
0.0167
0.0132
0.0132
57,643
-0.00(-20.96%)
Mar 08, 2024
0.0120
0.0169
0.0101
0.0167
175,436
+0.00(+21.01%)
Mar 07, 2024
0.0145
0.0174
0.0120
0.0138
4,431
-0.00(-6.12%)
Mar 06, 2024
0.0139
0.0157
0.0139
0.0147
33,345
+0.00(+4.26%)
Mar 05, 2024
0.0085
0.0141
0.0085
0.0141
134,579
+0.00(+19.49%)
Mar 04, 2024
0.0094
0.0142
0.0088
0.0118
66,788
-0.00(-16.90%)
Mar 01, 2024
0.0142
0.0142
0.0121
0.0142
9,659
+0.00(+19.33%)
Feb 29, 2024
0.0095
0.0154
0.0085
0.0119
452,338
+0.00(+25.26%)
Feb 28, 2024
0.0085
0.0095
0.0085
0.0095
48,944
+0.00(+11.76%)
Feb 27, 2024
0.0084
0.0095
0.0084
0.0085
82,641
+0.00(+1.19%)
Feb 26, 2024
0.0098
0.0098
0.0080
0.0084
70,325
-0.00(-3.45%)
Feb 23, 2024
0.0100
0.0100
0.0080
0.0087
157,631
-0.00(-17.14%)
Feb 22, 2024
0.0100
0.0110
0.0100
0.0105
100,207
+0.00(+0.00%)
Feb 21, 2024
0.0106
0.0106
0.0100
0.0105
80,011
-0.00(-0.94%)
Feb 20, 2024
0.0130
0.0146
0.0106
0.0106
426,672
-0.00(-20.30%)
Feb 16, 2024
0.0140
0.0149
0.0119
0.0133
102,551
+0.00(+5.56%)
Feb 15, 2024
0.0145
0.0145
0.0117
0.0126
90,711
-0.00(-10.00%)
Feb 14, 2024
0.0133
0.0140
0.0116
0.0140
51,338
+0.00(+4.48%)
Feb 13, 2024
0.0146
0.0147
0.0121
0.0134
142,414
+0.00(+10.74%)
Feb 12, 2024
0.0160
0.0184
0.0121
0.0121
425,578
-0.00(-24.38%)
Feb 09, 2024
0.0181
0.0197
0.0160
0.0160
257,706
-0.00(-13.51%)
Feb 08, 2024
0.0179
0.0185
0.0169
0.0185
471,656
+0.00(+3.35%)
Feb 07, 2024
0.0184
0.0184
0.0171
0.0179
72,533
-0.00(-2.72%)
Feb 06, 2024
0.0210
0.0219
0.0184
0.0184
195,126
-0.00(-15.98%)
Feb 05, 2024
0.0217
0.0220
0.0200
0.0219
479,413
+0.00(+0.92%)
Feb 02, 2024
0.0184
0.0217
0.0184
0.0217
82,445
+0.00(+0.46%)
Feb 01, 2024
0.0210
0.0217
0.0210
0.0216
135,948
-0.00(-1.37%)
Jan 31, 2024
0.0217
0.0220
0.0200
0.0219
160,176
+0.00(+0.92%)
Jan 30, 2024
0.0219
0.0220
0.0200
0.0217
311,452
-0.00(-0.91%)
Jan 29, 2024
0.0164
0.0220
0.0164
0.0219
83,793
+0.00(+14.06%)
Jan 26, 2024
0.0167
0.0219
0.0167
0.0192
84,125
+0.00(+2.13%)
Jan 25, 2024
0.0202
0.0207
0.0167
0.0188
79,664
-0.00(-4.08%)
Jan 24, 2024
0.0218
0.0219
0.0165
0.0196
167,381
-0.00(-10.09%)
Jan 23, 2024
0.0160
0.0220
0.0135
0.0218
851,865
+0.01(+34.57%)
Jan 22, 2024
0.0156
0.0164
0.0156
0.0162
212,158
-0.00(-1.22%)
Jan 19, 2024
0.0113
0.0164
0.0113
0.0164
128,313
+0.00(+11.56%)
Jan 18, 2024
0.0130
0.0150
0.0115
0.0147
133,208
+0.00(+13.08%)
Jan 17, 2024
0.0132
0.0230
0.0114
0.0130
1,412,349
+0.00(+0.00%)
Jan 16, 2024
0.0170
0.0170
0.0100
0.0130
523,460
-0.00(-13.91%)
Jan 12, 2024
0.0177
0.0178
0.0133
0.0151
258,912
-0.00(-5.62%)
Jan 11, 2024
0.0136
0.0178
0.0134
0.0160
616,366
+0.00(+33.33%)
Jan 10, 2024
0.0090
0.0136
0.0090
0.0120
134,347
+0.00(+10.09%)
Jan 09, 2024
0.0090
0.0120
0.0090
0.0109
31,511
+0.00(+0.00%)
Jan 08, 2024
0.0070
0.0110
0.0070
0.0109
101,859
+0.00(+34.57%)
Jan 05, 2024
0.0076
0.0119
0.0076
0.0081
329,858
-0.00(-4.71%)
Jan 04, 2024
0.0119
0.0119
0.0080
0.0085
482,943
-0.00(-20.56%)
Jan 03, 2024
0.0090
0.0107
0.0076
0.0107
64,030
+0.00(+18.89%)
Jan 02, 2024
0.0088
0.0133
0.0088
0.0090
241,039
+0.00(+0.00%)
Dec 29, 2023
0.0076
0.0140
0.0076
0.0090
461,144
+0.00(+2.27%)
Dec 28, 2023
0.0100
0.0114
0.0070
0.0088
450,742
-0.00(-9.28%)
Dec 27, 2023
0.0080
0.0097
0.0065
0.0097
599,219
+0.00(+22.78%)
Dec 26, 2023
0.0072
0.0080
0.0065
0.0079
347,984
+0.00(+14.49%)
Dec 22, 2023
0.0067
0.0072
0.0060
0.0069
387,259
+0.00(+16.95%)
Dec 21, 2023
0.0041
0.0067
0.0041
0.0059
54,631
+0.00(+3.51%)
Dec 20, 2023
0.0040
0.0067
0.0040
0.0057
88,431
+0.00(+3.64%)
Dec 19, 2023
0.0050
0.0058
0.0043
0.0055
320,255
-0.00(-1.79%)
Dec 18, 2023
0.0050
0.0060
0.0050
0.0056
121,687
+0.00(+3.70%)
Dec 15, 2023
0.0050
0.0054
0.0050
0.0054
216,061
+0.00(+3.85%)
Dec 14, 2023
0.0038
0.0054
0.0038
0.0052
105,708
+0.00(+4.00%)
Dec 13, 2023
0.0038
0.0053
0.0038
0.0050
308,468
+0.00(+11.11%)
Dec 12, 2023
0.0045
0.0046
0.0038
0.0045
220,060
+0.00(+0.00%)
Dec 11, 2023
0.0048
0.0050
0.0039
0.0045
60,557
-0.00(-6.25%)
Dec 08, 2023
0.0040
0.0048
0.0039
0.0048
811,727
+0.00(+20.00%)
Dec 07, 2023
0.0040
0.0054
0.0040
0.0040
177,208
+0.00(+0.00%)
Dec 06, 2023
0.0045
0.0054
0.0039
0.0040
465,274
+0.00(+2.56%)
Dec 05, 2023
0.0039
0.0050
0.0038
0.0039
408,338
-0.00(-11.36%)
Dec 04, 2023
0.0050
0.0054
0.0039
0.0044
84,967
+0.00(+7.32%)
Dec 01, 2023
0.0060
0.0060
0.0038
0.0041
835,751
-0.00(-8.89%)
Nov 30, 2023
0.0038
0.0055
0.0038
0.0045
326,392
+0.00(+2.27%)
Nov 29, 2023
0.0030
0.0060
0.0030
0.0044
517,177
+0.00(+12.82%)
Nov 28, 2023
0.0070
0.0070
0.0039
0.0039
386,720
-0.00(-13.33%)
Nov 27, 2023
0.0030
0.0046
0.0030
0.0045
522,991
+0.00(+36.36%)
Nov 24, 2023
0.0040
0.0040
0.0030
0.0033
337,918
-0.00(-15.38%)
Nov 22, 2023
0.0029
0.0050
0.0027
0.0039
1,453,772
+0.00(+69.57%)
Nov 21, 2023
0.0025
0.0029
0.0023
0.0023
648,325
-0.00(-8.00%)
Nov 20, 2023
0.0025
0.0029
0.0025
0.0025
211,427
-0.00(-13.79%)
Nov 17, 2023
0.0027
0.0029
0.0026
0.0029
46,981
+0.00(+0.00%)
Nov 16, 2023
0.0036
0.0036
0.0026
0.0029
1,165,284
-0.00(-12.12%)
Nov 15, 2023
0.0036
0.0038
0.0030
0.0033
559,204
+0.00(+10.00%)
Nov 14, 2023
0.0030
0.0032
0.0027
0.0030
300,099
-0.00(-11.76%)
Nov 13, 2023
0.0039
0.0039
0.0026
0.0034
756,379
-0.00(-15.00%)
Nov 10, 2023
0.0022
0.0040
0.0022
0.0040
364,462
+0.00(+33.33%)
Nov 09, 2023
0.0023
0.0030
0.0023
0.0030
434,162
+0.00(+7.14%)
Nov 08, 2023
0.0030
0.0030
0.0022
0.0028
1,149,783
+0.00(+3.70%)
Nov 07, 2023
0.0026
0.0029
0.0025
0.0027
606,372
+0.00(+3.85%)
Nov 06, 2023
0.0025
0.0029
0.0023
0.0026
510,608
-0.00(-10.34%)
Nov 03, 2023
0.0027
0.0029
0.0025
0.0029
1,000,401
+0.00(+3.57%)
Nov 02, 2023
0.0030
0.0034
0.0012
0.0028
3,344,054
-0.00(-12.50%)
Nov 01, 2023
0.0034
0.0038
0.0031
0.0032
6,623,813
-0.00(-15.79%)
Oct 31, 2023
0.0045
0.0045
0.0031
0.0038
2,579,503
+0.00(+0.00%)
Oct 30, 2023
0.0031
0.0046
0.0031
0.0038
3,399,331
+0.00(+15.15%)
Oct 27, 2023
0.0030
0.0040
0.0030
0.0033
2,820,636
-0.00(-2.94%)
Oct 26, 2023
0.0033
0.0050
0.0030
0.0034
162,228
+0.00(+0.00%)
Oct 25, 2023
0.0034
0.0037
0.0030
0.0034
358,615
-0.00(-5.56%)
Oct 24, 2023
0.0034
0.0036
0.0034
0.0036
25,881
+0.00(+2.86%)
Oct 23, 2023
0.0036
0.0038
0.0035
0.0035
3,089
-0.00(-2.78%)
Oct 20, 2023
0.0032
0.0038
0.0032
0.0036
104,982
+0.00(+0.00%)
Oct 19, 2023
0.0036
0.0038
0.0033
0.0036
802,492
-0.00(-5.26%)
Oct 18, 2023
0.0044
0.0044
0.0038
0.0038
240,073
-0.00(-5.00%)
Oct 17, 2023
0.0040
0.0044
0.0038
0.0040
661,009
+0.00(+0.00%)
Oct 16, 2023
0.0042
0.0042
0.0040
0.0040
190,598
-0.00(-4.76%)
Oct 13, 2023
0.0040
0.0042
0.0040
0.0042
123,007
+0.00(+5.00%)
Oct 12, 2023
0.0044
0.0044
0.0039
0.0040
327,465
-0.00(-4.76%)
Oct 11, 2023
0.0042
0.0047
0.0035
0.0042
2,362,656
-0.00(-6.67%)
Oct 10, 2023
0.0040
0.0047
0.0033
0.0045
724,582
+0.00(+0.00%)
Oct 09, 2023
0.0041
0.0055
0.0041
0.0045
2,008,739
+0.00(+0.00%)
Oct 06, 2023
0.0050
0.0057
0.0038
0.0045
1,345,103
-0.00(-16.67%)
Oct 05, 2023
0.0050
0.0057
0.0050
0.0054
24,596
+0.00(+8.00%)
Oct 04, 2023
0.0068
0.0068
0.0028
0.0050
3,321,475
-0.00(-23.08%)
Oct 03, 2023
0.0085
0.0085
0.0055
0.0065
2,017,056
-0.00(-5.80%)
Oct 02, 2023
0.0084
0.0088
0.0068
0.0069
838,016
-0.00(-22.47%)
Sep 29, 2023
0.0089
0.0089
0.0076
0.0089
523,245
+0.00(+8.54%)
Sep 28, 2023
0.0101
0.0110
0.0066
0.0082
3,889,924
-0.00(-20.39%)
Sep 27, 2023
0.0115
0.0142
0.0100
0.0103
2,732,569
-0.00(-20.16%)
Sep 26, 2023
0.0125
0.0143
0.0120
0.0129
606,910
-0.00(-6.52%)
Sep 25, 2023
0.0138
0.0138
0.0130
0.0138
460,339
+0.00(+4.55%)
Sep 22, 2023
0.0130
0.0148
0.0123
0.0132
786,570
-0.00(-5.04%)
Sep 21, 2023
0.0155
0.0162
0.0128
0.0139
1,604,428
-0.00(-13.13%)
Sep 20, 2023
0.0165
0.0182
0.0160
0.0160
222,917
-0.00(-3.03%)
Sep 19, 2023
0.0195
0.0210
0.0135
0.0165
1,887,558
-0.00(-15.82%)
Sep 18, 2023
0.0200
0.0240
0.0192
0.0196
912,907
-0.00(-6.67%)
Sep 15, 2023
0.0210
0.0235
0.0210
0.0210
1,336,891
-0.00(-4.55%)
Sep 14, 2023
0.0201
0.0230
0.0200
0.0220
1,778,459
-0.00(-2.22%)
Sep 13, 2023
0.0191
0.0269
0.0191
0.0225
1,205,350
+0.00(+17.80%)
Sep 12, 2023
0.0270
0.0270
0.0180
0.0191
2,879,863
-0.01(-29.26%)
Sep 11, 2023
0.0200
0.0289
0.0200
0.0270
2,030,596
+0.01(+22.73%)
Sep 08, 2023
0.0191
0.0240
0.0191
0.0220
970,038
+0.00(+8.37%)
Sep 07, 2023
0.0210
0.0213
0.0190
0.0203
342,760
-0.00(-15.42%)
Sep 06, 2023
0.0185
0.0337
0.0185
0.0240
1,558,249
+0.00(+20.00%)
Sep 05, 2023
0.0190
0.0200
0.0180
0.0200
222,814
+0.00(+7.53%)
Sep 01, 2023
0.0194
0.0197
0.0186
0.0186
357,483
-0.00(-5.58%)
Aug 31, 2023
0.0192
0.0197
0.0186
0.0197
274,232
+0.00(+0.00%)
Aug 30, 2023
0.0197
0.0197
0.0179
0.0197
74,684
+0.00(+5.91%)
Aug 29, 2023
0.0175
0.0197
0.0175
0.0186
8,440
+0.00(+3.33%)
Aug 28, 2023
0.0200
0.0200
0.0175
0.0180
2,113
+0.00(+4.65%)
Aug 25, 2023
0.0186
0.0203
0.0172
0.0172
22,057
-0.00(-9.47%)
Aug 24, 2023
0.0186
0.0201
0.0186
0.0190
22,120
+0.00(+2.15%)
Aug 23, 2023
0.0186
0.0195
0.0186
0.0186
3,161
-0.00(-5.58%)
Aug 22, 2023
0.0197
0.0197
0.0197
0.0197
5,197
+0.00(+1.55%)
Aug 21, 2023
0.0186
0.0204
0.0185
0.0194
615,715
+0.00(+4.30%)
Aug 18, 2023
0.0195
0.0195
0.0186
0.0186
5,288
+0.00(+0.00%)
Aug 17, 2023
0.0175
0.0192
0.0175
0.0186
8,280
+0.00(+6.29%)
Aug 16, 2023
0.0175
0.0204
0.0175
0.0175
21,141
+0.00(+0.00%)
Aug 15, 2023
0.0204
0.0204
0.0175
0.0175
15,503
+0.00(+0.00%)
Aug 14, 2023
0.0175
0.0204
0.0175
0.0175
11,688
-0.00(-2.78%)
Aug 11, 2023
0.0175
0.0204
0.0175
0.0180
86,768
-0.00(-11.76%)
Aug 10, 2023
0.0190
0.0204
0.0176
0.0204
20,026
+0.00(+16.57%)
Aug 09, 2023
0.0175
0.0204
0.0175
0.0175
4,671
-0.00(-1.13%)
Aug 08, 2023
0.0175
0.0205
0.0175
0.0177
7,204
-0.00(-4.32%)
Aug 07, 2023
0.0185
0.0200
0.0175
0.0185
14,326
-0.00(-7.50%)
Aug 04, 2023
0.0200
0.0200
0.0175
0.0200
105,188
+0.00(+11.11%)
Aug 03, 2023
0.0180
0.0180
0.0180
0.0180
118
-0.00(-4.26%)
Aug 02, 2023
0.0190
0.0249
0.0175
0.0188
371,009
-0.01(-23.27%)
Aug 01, 2023
0.0240
0.0249
0.0190
0.0245
149,391
+0.00(+13.95%)
Jul 31, 2023
0.0200
0.0240
0.0170
0.0215
290,488
+0.00(+11.40%)
Jul 28, 2023
0.0210
0.0220
0.0193
0.0193
22,050
-0.00(-12.27%)
Jul 27, 2023
0.0193
0.0240
0.0193
0.0220
15,290
+0.00(+1.38%)
Jul 26, 2023
0.0210
0.0240
0.0182
0.0217
102,146
-0.00(-3.56%)
Jul 25, 2023
0.0210
0.0240
0.0210
0.0225
7,332
+0.00(+12.50%)
Jul 24, 2023
0.0210
0.0240
0.0200
0.0200
128,967
-0.00(-7.41%)
Jul 21, 2023
0.0212
0.0240
0.0212
0.0216
26,306
-0.00(-4.42%)
Jul 20, 2023
0.0221
0.0240
0.0202
0.0226
41,110
-0.00(-5.83%)
Jul 19, 2023
0.0212
0.0240
0.0205
0.0240
23,200
+0.00(+17.07%)
Jul 18, 2023
0.0221
0.0240
0.0203
0.0205
166,849
-0.00(-14.58%)
Jul 17, 2023
0.0202
0.0240
0.0202
0.0240
17,545
+0.00(+18.81%)
Jul 14, 2023
0.0226
0.0250
0.0202
0.0202
49,259
-0.00(-12.17%)
Jul 13, 2023
0.0250
0.0250
0.0226
0.0230
10,796
+0.00(+1.77%)
Jul 12, 2023
0.0226
0.0226
0.0214
0.0226
3,877
-0.00(-1.74%)
Jul 11, 2023
0.0190
0.0250
0.0190
0.0230
130,109
+0.00(+17.95%)
Jul 10, 2023
0.0235
0.0250
0.0195
0.0195
22,985
+0.00(+2.63%)
Jul 07, 2023
0.0200
0.0200
0.0180
0.0190
5,759
-0.00(-5.00%)
Jul 06, 2023
0.0161
0.0221
0.0161
0.0200
36,400
-0.00(-12.28%)
Jul 05, 2023
0.0205
0.0250
0.0160
0.0228
50,741
+0.00(+14.00%)
Jul 03, 2023
0.0240
0.0240
0.0200
0.0200
1,528
-0.00(-5.66%)
Jun 30, 2023
0.0210
0.0285
0.0200
0.0212
197,579
-0.00(-13.82%)
Jun 29, 2023
0.0285
0.0285
0.0211
0.0246
22,450
+0.00(+17.14%)
Jun 28, 2023
0.0210
0.0245
0.0210
0.0210
44,868
-0.00(-14.29%)
Jun 27, 2023
0.0212
0.0250
0.0210
0.0245
97,360
+0.00(+21.89%)
Jun 26, 2023
0.0265
0.0300
0.0201
0.0201
87,808
-0.01(-28.98%)
Jun 23, 2023
0.0265
0.0300
0.0265
0.0283
23,953
+0.00(+6.79%)
Jun 22, 2023
0.0283
0.0283
0.0265
0.0265
1,005
-0.00(-3.28%)
Jun 21, 2023
0.0268
0.0300
0.0268
0.0274
80,561
+0.00(+10.04%)
Jun 20, 2023
0.0297
0.0297
0.0220
0.0249
216,817
-0.00(-15.02%)
Jun 16, 2023
0.0260
0.0300
0.0260
0.0293
41,814
-0.00(-5.18%)
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.