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
Smartmetric Inc
(OP:
SMME
)
0.0003
+0.0001 (+50.00%)
Streaming Delayed Price
Updated: 2:27 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 31, 2017
0.0749
0.0749
0.0749
0
+0.00(+7.00%)
May 30, 2017
0.0800
0.0800
0.0700
0.0700
81,300
-0.00(-6.67%)
May 26, 2017
0.0700
0.0750
0.0700
0.0750
106,966
+0.00(+7.14%)
May 25, 2017
0.0699
0.0755
0.0600
0.0700
308,483
-0.01(-12.50%)
May 24, 2017
0.0720
0.0800
0.0720
0.0800
29,406
+0.00(+0.00%)
May 23, 2017
0.1000
0.1000
0.0700
0.0800
21,500
-0.00(-3.03%)
May 22, 2017
0.0799
0.0825
0.0780
0.0825
154,710
+0.01(+17.86%)
May 18, 2017
0.0700
0.0700
0.0700
0
-0.00(-1.41%)
May 17, 2017
0.0800
0.0800
0.0700
0.0710
189,238
-0.00(-4.05%)
May 16, 2017
0.0765
0.0825
0.0740
0.0740
243,244
+0.00(+0.00%)
May 11, 2017
0.0740
0.0740
0.0740
0
+0.00(+0.00%)
May 10, 2017
0.0850
0.0850
0.0740
0.0740
6,901
-0.00(-1.33%)
May 09, 2017
0.0758
0.0760
0.0750
0.0750
62,775
-0.00(-1.32%)
May 05, 2017
0.0760
0.0760
0.0760
0
-0.00(-6.06%)
May 04, 2017
0.0848
0.0848
0.0770
0.0809
43,325
-0.00(-0.12%)
May 03, 2017
0.0859
0.0900
0.0810
0.0810
175,525
+0.00(+1.25%)
May 02, 2017
0.0800
0.0800
0.0800
0.0800
55,664
+0.00(+5.26%)
May 01, 2017
0.1000
0.1000
0.0760
0.0760
126,211
-0.00(-5.00%)
Apr 28, 2017
0.0610
0.0808
0.0610
0.0800
250,045
+0.01(+14.29%)
Apr 27, 2017
0.0659
0.0740
0.0611
0.0700
213,000
+0.00(+0.00%)
Apr 26, 2017
0.0700
0.0700
0.0700
0.0700
26,475
+0.00(+0.00%)
Apr 25, 2017
0.0700
0.0700
0.0700
0.0700
5,000
+0.00(+0.00%)
Apr 24, 2017
0.0730
0.0730
0.0699
0.0700
8,000
+0.01(+10.24%)
Apr 21, 2017
0.0720
0.0720
0.0635
0.0635
110,500
-0.01(-11.81%)
Apr 20, 2017
0.0720
0.0720
0.0720
0.0720
10,000
+0.00(+2.86%)
Apr 19, 2017
0.0700
0.0700
0.0700
0.0700
72,951
+0.00(+0.00%)
Apr 18, 2017
0.0700
0.0790
0.0700
0.0700
92,600
+0.00(+0.00%)
Apr 17, 2017
0.0700
0.0700
0.0700
0.0700
12,500
+0.00(+0.00%)
Apr 13, 2017
0.0650
0.0700
0.0650
0.0700
15,901
+0.01(+11.11%)
Apr 12, 2017
0.0630
0.0630
0.0630
0.0630
20,000
+0.00(+2.44%)
Apr 11, 2017
0.0563
0.0635
0.0500
0.0615
223,093
+0.00(+3.36%)
Apr 10, 2017
0.0634
0.0649
0.0595
0.0595
122,880
-0.01(-19.59%)
Apr 07, 2017
0.0650
0.0740
0.0631
0.0740
70,204
-0.00(-0.80%)
Apr 05, 2017
0.0746
0.0746
0.0746
0
+0.00(+1.36%)
Apr 04, 2017
0.0736
0.0736
0.0628
0.0736
7,210
-0.00(-3.16%)
Apr 03, 2017
0.0800
0.0804
0.0760
0.0760
50,000
+0.00(+1.33%)
Mar 31, 2017
0.0750
0.0750
0.0749
0.0750
14,100
-0.00(-1.32%)
Mar 30, 2017
0.0602
0.0809
0.0555
0.0760
241,348
+0.01(+24.59%)
Mar 29, 2017
0.0695
0.0695
0.0610
0.0610
100,000
-0.01(-12.86%)
Mar 28, 2017
0.0620
0.0700
0.0611
0.0700
293,202
-0.00(-2.37%)
Mar 27, 2017
0.0800
0.0800
0.0716
0.0717
40,180
-0.00(-0.42%)
Mar 24, 2017
0.0716
0.0730
0.0716
0.0720
23,500
-0.00(-4.00%)
Mar 23, 2017
0.0750
0.0750
0.0750
0.0750
5,929
+0.00(+4.17%)
Mar 22, 2017
0.0750
0.0750
0.0720
0.0720
36,100
-0.01(-7.10%)
Mar 21, 2017
0.0750
0.0775
0.0720
0.0775
92,700
+0.00(+3.33%)
Mar 20, 2017
0.0800
0.0800
0.0750
0.0750
112,750
+0.00(+0.00%)
Mar 17, 2017
0.0770
0.0770
0.0750
0.0750
29,656
-0.00(-2.47%)
Mar 16, 2017
0.0850
0.0850
0.0721
0.0769
316,724
-0.00(-2.66%)
Mar 15, 2017
0.0789
0.0790
0.0789
0.0790
6,300
+0.00(+5.33%)
Mar 14, 2017
0.0740
0.0750
0.0720
0.0750
40,826
+0.00(+0.00%)
Mar 13, 2017
0.0750
0.0800
0.0750
0.0750
68,000
+0.00(+0.94%)
Mar 10, 2017
0.0751
0.0780
0.0725
0.0743
145,633
-0.01(-6.78%)
Mar 09, 2017
0.0850
0.0850
0.0750
0.0797
182,257
-0.00(-3.39%)
Mar 08, 2017
0.0800
0.0860
0.0751
0.0825
400,451
-0.00(-3.51%)
Mar 07, 2017
0.0800
0.0858
0.0750
0.0855
159,079
+0.01(+6.88%)
Mar 06, 2017
0.0790
0.0840
0.0790
0.0800
49,099
+0.00(+0.13%)
Mar 03, 2017
0.0800
0.0800
0.0799
0.0799
4,750
-0.00(-0.13%)
Mar 02, 2017
0.0750
0.0860
0.0750
0.0800
52,845
+0.01(+6.67%)
Mar 01, 2017
0.0901
0.0910
0.0700
0.0750
121,048
-0.01(-11.76%)
Feb 28, 2017
0.0913
0.1000
0.0850
0.0850
194,500
-0.01(-11.13%)
Feb 27, 2017
0.1101
0.1101
0.0956
0.0956
21,286
-0.02(-14.98%)
Feb 24, 2017
0.1189
0.1189
0.1125
0.1125
12,500
-0.00(-0.09%)
Feb 23, 2017
0.1150
0.1297
0.1125
0.1126
152,392
-0.00(-2.09%)
Feb 22, 2017
0.1150
0.1150
0.1000
0.1150
51,970
-0.00(-2.21%)
Feb 21, 2017
0.1030
0.1176
0.1030
0.1176
6,000
+0.01(+10.59%)
Feb 17, 2017
0.1063
0.1063
0.1063
0
+0.00(+1.28%)
Feb 16, 2017
0.1050
0.1140
0.1050
0.1050
36,431
+0.01(+5.74%)
Feb 15, 2017
0.1100
0.1100
0.0680
0.0993
129,499
-0.01(-9.81%)
Feb 14, 2017
0.1297
0.1297
0.1101
0.1101
61,407
-0.01(-10.49%)
Feb 13, 2017
0.1200
0.1230
0.1101
0.1230
133,557
+0.00(+2.50%)
Feb 10, 2017
0.1197
0.1200
0.1062
0.1200
20,768
+0.01(+9.09%)
Feb 09, 2017
0.1192
0.1192
0.0900
0.1100
86,941
-0.01(-7.95%)
Feb 08, 2017
0.1000
0.1195
0.1000
0.1195
30,193
+0.02(+19.50%)
Feb 07, 2017
0.0950
0.1197
0.0950
0.1000
69,781
+0.00(+0.00%)
Feb 06, 2017
0.0880
0.1100
0.0850
0.1000
259,733
+0.02(+25.00%)
Feb 03, 2017
0.0790
0.0825
0.0720
0.0800
174,720
+0.01(+7.45%)
Feb 02, 2017
0.0745
0.0745
0.0745
0.0745
8,280
+0.00(+0.61%)
Feb 01, 2017
0.0700
0.0750
0.0700
0.0740
119,338
+0.01(+10.28%)
Jan 31, 2017
0.0653
0.0671
0.0653
0.0671
46,107
+0.00(+0.30%)
Jan 30, 2017
0.0750
0.0750
0.0652
0.0669
41,540
+0.00(+2.76%)
Jan 27, 2017
0.0709
0.0749
0.0651
0.0651
100,535
-0.00(-6.87%)
Jan 26, 2017
0.0715
0.0718
0.0680
0.0699
76,964
-0.00(-4.25%)
Jan 25, 2017
0.0803
0.0803
0.0730
0.0730
7,775
-0.02(-18.89%)
Jan 24, 2017
0.0751
0.0975
0.0740
0.0900
127,250
+0.02(+28.57%)
Jan 23, 2017
0.0734
0.0734
0.0700
0.0700
4,436
+0.00(+4.48%)
Jan 19, 2017
0.0670
0.0670
0.0670
0
-0.00(-4.29%)
Jan 18, 2017
0.0700
0.0700
0.0700
0.0700
27,000
+0.00(+0.00%)
Jan 17, 2017
0.0700
0.0700
0.0700
0.0700
101,000
+0.00(+0.00%)
Jan 13, 2017
0.0700
0.0700
0.0700
0
-0.00(-3.17%)
Jan 12, 2017
0.0723
0.0723
0.0723
0.0723
2,000
+0.01(+7.90%)
Jan 10, 2017
0.0670
0.0670
0.0670
0
+0.00(+0.00%)
Jan 09, 2017
0.0670
0.0715
0.0670
0.0670
14,600
-0.01(-13.87%)
Jan 06, 2017
0.0671
0.0778
0.0671
0.0778
2,500
+0.01(+14.82%)
Jan 05, 2017
0.0680
0.0700
0.0650
0.0678
136,873
+0.00(+1.12%)
Jan 04, 2017
0.0670
0.0670
0.0670
0.0670
1,800
+0.00(+2.45%)
Jan 03, 2017
0.0652
0.0654
0.0652
0.0654
3,272
-0.00(-6.57%)
Dec 30, 2016
0.0700
0.0700
0.0700
0
-0.00(-0.71%)
Dec 29, 2016
0.0780
0.0790
0.0705
0.0705
50,793
-0.00(-6.00%)
Dec 28, 2016
0.0780
0.0780
0.0750
0.0750
11,300
+0.01(+13.64%)
Dec 27, 2016
0.0729
0.0729
0.0652
0.0660
12,800
+0.00(+1.07%)
Dec 23, 2016
0.0653
0.0653
0.0653
0
+0.00(+0.00%)
Dec 22, 2016
0.0653
0.0653
0.0653
0.0653
800
-0.00(-6.71%)
Dec 21, 2016
0.0700
0.0700
0.0700
0.0700
8,000
-0.00(-6.67%)
Dec 20, 2016
0.0652
0.0750
0.0652
0.0750
64,743
+0.01(+15.03%)
Dec 19, 2016
0.0652
0.0652
0.0652
0.0652
1,100
+0.00(+0.31%)
Dec 16, 2016
0.0790
0.0790
0.0650
0.0650
4,752
-0.01(-17.72%)
Dec 15, 2016
0.0830
0.0830
0.0600
0.0790
134,700
-0.00(-4.82%)
Dec 14, 2016
0.0888
0.0888
0.0830
0.0830
9,683
-0.01(-13.36%)
Dec 13, 2016
0.0880
0.0958
0.0880
0.0958
170,878
+0.00(+0.00%)
Dec 12, 2016
0.0990
0.0990
0.0850
0.0958
91,461
-0.00(-3.13%)
Dec 09, 2016
0.0790
0.0989
0.0790
0.0989
91,567
+0.02(+30.13%)
Dec 08, 2016
0.0700
0.0760
0.0700
0.0760
20,575
-0.01(-11.71%)
Dec 07, 2016
0.0861
0.0861
0.0861
0.0861
700
+0.02(+21.24%)
Dec 06, 2016
0.0650
0.1000
0.0650
0.0710
21,220
-0.01(-15.48%)
Dec 02, 2016
0.0840
0.0840
0.0840
0
+0.02(+40.00%)
Dec 01, 2016
0.0700
0.0700
0.0600
0.0600
20,000
+0.00(+0.00%)
Nov 30, 2016
0.0690
0.0690
0.0600
0.0600
668
+0.00(+0.00%)
Nov 29, 2016
0.0600
0.0600
0.0600
0.0600
1,900
-0.00(-1.64%)
Nov 25, 2016
0.0610
0.0610
0.0610
0
+0.00(+1.50%)
Nov 23, 2016
0.0601
0.0601
0.0601
0
-0.01(-14.14%)
Nov 22, 2016
0.0600
0.0700
0.0600
0.0700
25,782
-0.01(-12.34%)
Nov 18, 2016
0.0799
0.0799
0.0799
0
+0.00(+6.47%)
Nov 17, 2016
0.0750
0.0750
0.0750
0.0750
100
+0.00(+0.00%)
Nov 16, 2016
0.0772
0.0772
0.0750
0.0750
6,732
+0.00(+0.00%)
Nov 14, 2016
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Nov 11, 2016
0.0750
0.0750
0.0750
0.0750
35,500
+0.00(+7.14%)
Nov 10, 2016
0.0700
0.0750
0.0700
0.0700
90,100
+0.00(+0.00%)
Nov 09, 2016
0.0700
0.0700
0.0700
0.0700
31,225
+0.00(+0.00%)
Nov 08, 2016
0.0700
0.0700
0.0700
0.0700
1,400
+0.00(+0.00%)
Nov 07, 2016
0.0751
0.0751
0.0700
0.0700
69,017
+0.00(+0.00%)
Nov 04, 2016
0.0766
0.0840
0.0700
0.0700
40,788
-0.01(-17.65%)
Nov 02, 2016
0.0850
0.0850
0.0850
0
+0.01(+21.26%)
Nov 01, 2016
0.0849
0.0849
0.0701
0.0701
30,000
-0.02(-21.15%)
Oct 28, 2016
0.0889
0.0889
0.0889
0
+0.02(+27.00%)
Oct 27, 2016
0.0700
0.0700
0.0700
0.0700
40,000
+0.00(+0.00%)
Oct 26, 2016
0.0700
0.0700
0.0700
0.0700
5,000
-0.00(-0.14%)
Oct 25, 2016
0.0702
0.0702
0.0701
0.0701
15,000
-0.02(-20.34%)
Oct 24, 2016
0.0880
0.0880
0.0880
0.0880
7,000
+0.00(+3.53%)
Oct 21, 2016
0.0850
0.0850
0.0725
0.0850
274,331
+0.01(+13.33%)
Oct 19, 2016
0.0750
0.0750
0.0750
6
+0.00(+6.99%)
Oct 18, 2016
0.0768
0.0768
0.0701
0.0701
17,200
-0.00(-6.53%)
Oct 17, 2016
0.0750
0.0750
0.0750
0.0750
6,000
+0.00(+0.00%)
Oct 13, 2016
0.0750
0.0750
0.0750
0
-0.00(-6.13%)
Oct 12, 2016
0.0799
0.0800
0.0799
0.0799
3,500
-0.00(-0.13%)
Oct 10, 2016
0.0800
0.0800
0.0800
0
+0.01(+9.59%)
Oct 07, 2016
0.0745
0.0745
0.0730
0.0730
28,479
+0.00(+0.41%)
Oct 05, 2016
0.0727
0.0727
0.0727
0
-0.01(-9.13%)
Oct 04, 2016
0.0800
0.0800
0.0800
0.0800
15,400
+0.00(+0.00%)
Oct 03, 2016
0.0800
0.0800
0.0800
0.0800
1,691
-0.01(-5.88%)
Sep 30, 2016
0.0850
0.0850
0.0850
0.0850
11,750
+0.01(+13.33%)
Sep 29, 2016
0.0750
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Sep 28, 2016
0.0750
0.0750
0.0750
0.0750
6,600
-0.00(-3.35%)
Sep 27, 2016
0.0776
0.0776
0.0776
0.0776
2,194
-0.01(-6.51%)
Sep 26, 2016
0.0601
0.0840
0.0601
0.0830
105,025
-0.00(-2.35%)
Sep 21, 2016
0.0850
0.0850
0.0850
0
+0.02(+41.43%)
Sep 20, 2016
0.0601
0.0601
0.0601
0.0601
15,047
-0.01(-19.87%)
Sep 16, 2016
0.0750
0.0750
0.0750
0
-0.01(-11.66%)
Sep 15, 2016
0.0849
0.0849
0.0849
0.0849
4,000
+0.00(+0.00%)
Sep 13, 2016
0.0849
0.0849
0.0849
0
+0.03(+69.80%)
Sep 12, 2016
0.0699
0.0700
0.0450
0.0500
303,550
-0.02(-33.24%)
Sep 09, 2016
0.0749
0.0749
0.0749
0.0749
4,500
+0.00(+1.22%)
Sep 08, 2016
0.0653
0.0799
0.0653
0.0740
23,296
+0.01(+12.98%)
Sep 07, 2016
0.0655
0.0655
0.0655
0.0655
1,010
+0.00(+0.00%)
Sep 06, 2016
0.0654
0.0655
0.0654
0.0655
27,627
-0.01(-18.12%)
Sep 01, 2016
0.0800
0.0800
0.0800
0
+0.01(+22.89%)
Aug 31, 2016
0.0651
0.0651
0.0651
0.0651
9,202
-0.01(-18.62%)
Aug 30, 2016
0.0750
0.0800
0.0750
0.0800
8,000
+0.01(+14.29%)
Aug 29, 2016
0.0700
0.0735
0.0700
0.0700
38,800
+0.00(+0.00%)
Aug 26, 2016
0.0799
0.0800
0.0700
0.0700
16,210
-0.01(-12.50%)
Aug 25, 2016
0.0800
0.0800
0.0800
0.0800
13,000
+0.00(+0.00%)
Aug 24, 2016
0.0750
0.0800
0.0705
0.0800
40,200
+0.01(+20.30%)
Aug 22, 2016
0.0665
0.0665
0.0665
0
-0.01(-16.87%)
Aug 19, 2016
0.0660
0.0800
0.0660
0.0800
53,387
+0.01(+21.21%)
Aug 18, 2016
0.0660
0.0660
0.0611
0.0660
57,204
+0.01(+10.00%)
Aug 17, 2016
0.0600
0.0600
0.0600
0.0600
4,500
+0.00(+0.00%)
Aug 16, 2016
0.0700
0.0700
0.0600
0.0600
22,044
+0.00(+0.00%)
Aug 15, 2016
0.0600
0.0600
0.0600
0.0600
11,969
+0.00(+6.19%)
Aug 12, 2016
0.0561
0.0599
0.0540
0.0565
39,700
+0.00(+5.41%)
Aug 11, 2016
0.0640
0.0640
0.0535
0.0536
59,715
-0.01(-16.25%)
Aug 10, 2016
0.0640
0.0640
0.0640
0.0640
11,900
+0.00(+3.23%)
Aug 09, 2016
0.0640
0.0660
0.0600
0.0620
99,571
-0.00(-6.06%)
Aug 08, 2016
0.0700
0.0700
0.0513
0.0660
38,214
+0.02(+51.72%)
Aug 05, 2016
0.0555
0.0655
0.0435
0.0435
43,120
+0.00(+0.00%)
Aug 04, 2016
0.0525
0.0595
0.0435
0.0435
88,006
-0.01(-17.30%)
Aug 03, 2016
0.0550
0.0550
0.0526
0.0526
28,000
+0.00(+1.15%)
Aug 02, 2016
0.0550
0.0600
0.0500
0.0520
142,056
-0.00(-1.89%)
Aug 01, 2016
0.0700
0.0700
0.0400
0.0530
434,653
-0.01(-17.19%)
Jul 29, 2016
0.0668
0.0680
0.0621
0.0640
325,000
-0.00(-4.19%)
Jul 28, 2016
0.0695
0.0695
0.0668
0.0668
24,165
+0.01(+16.99%)
Jul 27, 2016
0.0600
0.0610
0.0571
0.0571
67,000
-0.01(-10.78%)
Jul 26, 2016
0.0700
0.0717
0.0607
0.0640
165,100
+0.00(+6.67%)
Jul 25, 2016
0.0750
0.0750
0.0600
0.0600
376,814
-0.01(-19.89%)
Jul 22, 2016
0.0710
0.0750
0.0705
0.0749
61,700
-0.01(-6.26%)
Jul 21, 2016
0.0750
0.0799
0.0700
0.0799
159,856
+0.00(+0.00%)
Jul 20, 2016
0.0799
0.0799
0.0799
0.0799
7,448
+0.01(+14.14%)
Jul 19, 2016
0.0799
0.0799
0.0700
0.0700
4,035
-0.00(-0.71%)
Jul 18, 2016
0.0799
0.0799
0.0705
0.0705
99,700
-0.01(-11.65%)
Jul 15, 2016
0.0700
0.0799
0.0700
0.0798
45,000
-0.01(-5.90%)
Jul 14, 2016
0.0803
0.0849
0.0803
0.0848
5,798
+0.02(+22.01%)
Jul 13, 2016
0.0703
0.0800
0.0695
0.0695
29,784
-0.00(-1.00%)
Jul 11, 2016
0.0702
0.0702
0.0702
0
-0.01(-12.25%)
Jul 08, 2016
0.0849
0.0695
0.0800
171,044
-0.00(-5.77%)
Jul 07, 2016
0.0849
0.0849
0.0849
0.0849
1,000
+0.01(+21.29%)
Jul 05, 2016
0.0700
0.0700
0.0700
0.0700
9,000
-0.01(-12.50%)
Jul 01, 2016
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 30, 2016
0.0800
0.0800
0.0799
0.0800
20,523
+0.01(+21.03%)
Jun 29, 2016
0.0850
0.0850
0.0661
0.0661
149,478
-0.02(-22.24%)
Jun 28, 2016
0.0700
0.0850
0.0700
0.0850
69,544
+0.01(+21.08%)
Jun 27, 2016
0.0702
0.0702
0.0702
0.0702
10,000
+0.00(+5.41%)
Jun 24, 2016
0.0666
0.0666
0.0666
0.0666
7,000
-0.02(-26.00%)
Jun 23, 2016
0.0890
0.0900
0.0890
0.0900
19,500
+0.01(+16.88%)
Jun 22, 2016
0.0925
0.0925
0.0770
0.0770
33,300
-0.01(-9.41%)
Jun 21, 2016
0.0850
0.0850
0.0850
0.0850
10,000
-0.00(-0.58%)
Jun 20, 2016
0.0949
0.0949
0.0770
0.0855
87,895
-0.01(-9.91%)
Jun 17, 2016
0.0898
0.0949
0.0770
0.0949
33,031
-0.00(-0.11%)
Jun 16, 2016
0.0976
0.0976
0.0950
0.0950
11,300
+0.00(+1.06%)
Jun 15, 2016
0.0995
0.0995
0.0793
0.0940
24,774
+0.03(+42.21%)
Jun 14, 2016
0.0763
0.0763
0.0661
0.0661
5,000
-0.00(-2.22%)
Jun 10, 2016
0.0676
0.0676
0.0676
0
-0.03(-30.31%)
Jun 09, 2016
0.0870
0.0970
0.0800
0.0970
56,001
+0.01(+11.49%)
Jun 07, 2016
0.0870
0.0870
0.0870
0
+0.01(+8.61%)
Jun 06, 2016
0.0800
0.0801
0.0665
0.0801
23,474
-0.01(-10.90%)
Jun 03, 2016
0.0899
0.0899
0.0899
0.0899
12,650
-0.01(-5.57%)
Jun 02, 2016
0.0952
0.0952
0.0952
0.0952
10,150
-0.00(-0.63%)
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.