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
The Cannabist Company Holdings Inc.
(OP:
CCHWF
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 25, 2023
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, 2022
1.960
2.020
1.850
1.985
140,791
+0.07(+3.39%)
May 27, 2022
1.810
1.980
1.800
1.920
368,210
+0.01(+0.52%)
May 26, 2022
2.070
2.090
1.910
1.910
195,408
-0.12(-5.91%)
May 25, 2022
1.980
2.090
1.961
2.030
259,347
+0.05(+2.53%)
May 24, 2022
2.060
2.065
1.880
1.980
230,089
-0.08(-3.88%)
May 23, 2022
1.880
2.100
1.870
2.060
120,818
-0.04(-1.90%)
May 20, 2022
2.010
2.110
1.940
2.100
243,307
+0.12(+6.06%)
May 19, 2022
1.960
1.983
1.900
1.980
282,309
+0.06(+3.13%)
May 18, 2022
1.850
1.970
1.850
1.920
111,409
-0.01(-0.52%)
May 17, 2022
2.000
2.070
1.920
1.930
271,105
-0.02(-1.03%)
May 16, 2022
1.938
1.960
1.840
1.950
230,997
+0.05(+2.63%)
May 13, 2022
1.780
2.003
1.780
1.900
352,466
+0.02(+1.06%)
May 12, 2022
1.890
2.000
1.790
1.880
185,860
-0.08(-4.08%)
May 11, 2022
1.880
2.000
1.880
1.960
313,464
-0.04(-2.00%)
May 10, 2022
1.910
2.010
1.780
2.000
580,210
+0.02(+1.01%)
May 09, 2022
1.970
2.050
1.850
1.980
273,543
-0.15(-7.04%)
May 06, 2022
1.880
2.130
1.700
2.130
507,402
+0.26(+13.90%)
May 05, 2022
1.910
2.025
1.860
1.870
368,452
-0.16(-7.72%)
May 04, 2022
2.000
2.110
1.930
2.026
670,179
-0.03(-1.63%)
May 03, 2022
2.105
2.134
2.020
2.060
385,057
+0.00(+0.00%)
May 02, 2022
2.060
2.102
2.000
2.060
449,389
+0.02(+0.98%)
Apr 29, 2022
2.250
2.300
2.022
2.040
351,869
-0.22(-9.73%)
Apr 28, 2022
2.220
2.290
2.100
2.260
609,338
+0.01(+0.44%)
Apr 27, 2022
2.465
2.480
2.210
2.250
643,071
-0.21(-8.54%)
Apr 26, 2022
2.420
2.510
2.300
2.460
235,091
+0.03(+1.32%)
Apr 25, 2022
2.500
2.541
2.420
2.428
582,324
-0.12(-4.56%)
Apr 22, 2022
2.520
2.600
2.510
2.544
259,189
-0.05(-1.78%)
Apr 21, 2022
2.530
2.780
2.520
2.590
238,036
-0.06(-2.26%)
Apr 20, 2022
2.600
2.800
2.570
2.650
137,056
+0.02(+0.76%)
Apr 19, 2022
2.550
2.630
2.460
2.630
376,085
+0.06(+2.33%)
Apr 18, 2022
2.520
2.630
2.474
2.570
583,186
-0.02(-0.77%)
Apr 14, 2022
2.690
2.690
2.590
2.590
139,000
-0.08(-3.00%)
Apr 13, 2022
2.670
2.700
2.600
2.670
239,644
-0.00(-0.19%)
Apr 12, 2022
2.740
2.800
2.610
2.675
389,188
-0.07(-2.37%)
Apr 11, 2022
2.950
2.960
2.720
2.740
865,055
-0.12(-4.20%)
Apr 08, 2022
2.950
2.950
2.823
2.860
114,519
-0.07(-2.39%)
Apr 07, 2022
2.770
2.930
2.650
2.930
751,944
+0.14(+4.83%)
Apr 06, 2022
2.800
2.927
2.750
2.795
391,093
-0.10(-3.29%)
Apr 05, 2022
2.943
2.950
2.810
2.890
349,462
-0.04(-1.37%)
Apr 04, 2022
3.010
3.060
2.910
2.930
282,131
-0.10(-3.30%)
Apr 01, 2022
3.160
3.160
2.970
3.030
309,948
+0.06(+2.02%)
Mar 31, 2022
2.930
3.050
2.885
2.970
597,191
+0.04(+1.37%)
Mar 30, 2022
2.980
3.000
2.830
2.930
485,340
-0.04(-1.35%)
Mar 29, 2022
2.900
3.000
2.790
2.970
290,252
+0.01(+0.34%)
Mar 28, 2022
3.010
3.040
2.900
2.960
484,321
-0.04(-1.33%)
Mar 25, 2022
2.940
3.160
2.840
3.000
1,186,334
+0.06(+2.04%)
Mar 24, 2022
3.250
3.250
2.860
2.940
1,636,042
-0.12(-3.92%)
Mar 23, 2022
3.340
3.350
3.060
3.060
1,674,328
-0.06(-1.92%)
Mar 22, 2022
2.910
3.140
2.910
3.120
230,926
+0.05(+1.63%)
Mar 21, 2022
3.310
3.310
2.980
3.070
373,409
-0.08(-2.54%)
Mar 18, 2022
3.110
3.170
2.910
3.150
646,958
+0.21(+7.15%)
Mar 17, 2022
2.810
2.960
2.710
2.940
452,151
+0.18(+6.52%)
Mar 16, 2022
2.600
2.790
2.480
2.760
786,312
+0.29(+11.97%)
Mar 15, 2022
2.500
2.700
2.437
2.465
1,095,023
-0.14(-5.19%)
Mar 14, 2022
2.710
2.790
2.580
2.600
322,751
-0.18(-6.47%)
Mar 11, 2022
2.750
2.832
2.730
2.780
293,480
-0.04(-1.42%)
Mar 10, 2022
2.750
2.900
2.750
2.820
199,712
+0.02(+0.71%)
Mar 09, 2022
2.750
2.950
2.750
2.800
264,011
-0.01(-0.36%)
Mar 08, 2022
2.760
2.990
2.750
2.810
370,048
-0.02(-0.53%)
Mar 07, 2022
2.850
3.040
2.795
2.825
362,678
-0.15(-5.20%)
Mar 04, 2022
2.900
3.050
2.900
2.980
411,210
+0.03(+1.02%)
Mar 03, 2022
3.008
3.080
2.920
2.950
239,447
-0.05(-1.67%)
Mar 02, 2022
3.005
3.050
2.950
3.000
124,245
-0.05(-1.58%)
Mar 01, 2022
2.950
3.100
2.820
3.048
484,233
-0.05(-1.67%)
Feb 28, 2022
3.000
3.110
2.800
3.100
591,919
+0.04(+1.47%)
Feb 25, 2022
3.000
3.080
2.900
3.055
333,736
+0.03(+0.83%)
Feb 24, 2022
2.850
3.030
2.720
3.030
366,825
+0.10(+3.41%)
Feb 23, 2022
2.870
3.090
2.870
2.930
239,479
-0.09(-2.98%)
Feb 22, 2022
3.040
3.247
2.960
3.020
334,803
-0.10(-3.21%)
Feb 18, 2022
3.120
0
-0.08(-2.36%)
Feb 17, 2022
3.320
3.320
3.180
3.195
432,273
-0.11(-3.47%)
Feb 16, 2022
3.260
3.310
3.210
3.310
418,014
+0.05(+1.53%)
Feb 15, 2022
3.250
3.290
3.170
3.260
486,545
+0.04(+1.24%)
Feb 14, 2022
3.320
3.320
2.960
3.220
260,414
+0.09(+2.88%)
Feb 11, 2022
3.130
3.250
3.080
3.130
590,460
+0.00(+0.00%)
Feb 10, 2022
3.150
3.390
3.130
3.130
896,986
-0.03(-0.95%)
Feb 09, 2022
3.040
3.195
2.970
3.160
428,667
+0.17(+5.69%)
Feb 08, 2022
2.986
3.010
2.890
2.990
189,780
+0.04(+1.36%)
Feb 07, 2022
2.920
3.040
2.850
2.950
645,379
+0.03(+1.03%)
Feb 04, 2022
2.700
3.010
2.700
2.920
687,595
+0.19(+6.96%)
Feb 03, 2022
2.740
2.690
2.730
374,163
-0.17(-5.86%)
Feb 02, 2022
2.940
3.100
2.850
2.900
212,719
-0.04(-1.36%)
Feb 01, 2022
2.870
2.950
2.700
2.940
674,467
+0.19(+6.91%)
Jan 31, 2022
2.650
2.750
463,247
+0.10(+3.77%)
Jan 28, 2022
2.680
2.840
2.510
2.650
515,935
-0.05(-1.85%)
Jan 27, 2022
2.690
2.850
2.690
2.700
467,599
-0.11(-3.91%)
Jan 26, 2022
3.000
3.030
2.810
2.810
266,987
-0.14(-4.75%)
Jan 25, 2022
2.680
3.010
2.680
2.950
309,282
+0.06(+2.06%)
Jan 24, 2022
2.800
2.930
2.620
2.890
808,167
-0.00(-0.16%)
Jan 21, 2022
3.000
3.230
2.860
2.895
740,863
-0.13(-4.46%)
Jan 20, 2022
3.183
3.197
3.000
3.030
456,874
-0.18(-5.61%)
Jan 19, 2022
3.210
3.238
3.090
3.210
391,265
+0.01(+0.31%)
Jan 18, 2022
3.250
3.330
3.170
3.200
234,082
-0.05(-1.54%)
Jan 14, 2022
3.250
0
+0.03(+0.93%)
Jan 13, 2022
3.140
3.230
3.060
3.220
451,799
+0.11(+3.54%)
Jan 12, 2022
3.070
3.334
3.030
3.110
246,253
+0.04(+1.30%)
Jan 11, 2022
3.090
3.130
3.020
3.070
245,142
-0.02(-0.65%)
Jan 10, 2022
3.000
3.100
2.890
3.090
550,547
+0.08(+2.76%)
Jan 07, 2022
2.980
3.020
2.889
3.007
328,878
+0.03(+0.91%)
Jan 06, 2022
2.930
2.980
2.800
2.980
381,671
+0.06(+2.05%)
Jan 05, 2022
2.940
3.030
2.800
2.920
819,825
-0.03(-1.02%)
Jan 04, 2022
3.000
3.030
2.930
2.950
341,021
+0.02(+0.68%)
Jan 03, 2022
3.030
3.030
2.850
2.930
511,321
+0.08(+2.68%)
Dec 31, 2021
3.000
3.000
2.840
2.853
575,662
-0.05(-1.61%)
Dec 30, 2021
2.900
3.020
2.900
2.900
517,836
-0.02(-0.68%)
Dec 29, 2021
2.790
2.950
2.790
2.920
627,040
-0.06(-2.01%)
Dec 28, 2021
2.900
3.060
2.810
2.980
568,469
-0.07(-2.30%)
Dec 27, 2021
3.100
3.150
2.970
3.050
806,283
+0.04(+1.31%)
Dec 23, 2021
2.870
3.080
2.870
3.010
596,281
+0.13(+4.53%)
Dec 22, 2021
2.750
2.900
2.750
2.880
571,880
+0.08(+2.86%)
Dec 21, 2021
2.710
2.880
2.710
2.800
662,289
+0.00(+0.00%)
Dec 20, 2021
2.800
2.855
2.760
2.800
485,573
-0.11(-3.76%)
Dec 17, 2021
2.850
2.925
2.790
2.909
302,248
-0.00(-0.02%)
Dec 16, 2021
2.810
2.970
2.800
2.910
452,503
+0.01(+0.34%)
Dec 15, 2021
2.810
2.970
2.810
2.900
503,123
-0.08(-2.68%)
Dec 14, 2021
2.950
3.000
2.830
2.980
544,473
+0.02(+0.68%)
Dec 13, 2021
3.000
3.110
2.875
2.960
772,061
-0.16(-5.13%)
Dec 10, 2021
3.040
3.150
2.960
3.120
463,055
+0.08(+2.52%)
Dec 09, 2021
3.030
3.180
3.023
3.043
512,710
-0.11(-3.38%)
Dec 08, 2021
2.990
3.160
2.800
3.150
850,256
+0.30(+10.66%)
Dec 07, 2021
3.050
3.050
2.790
2.846
994,025
-0.04(-1.51%)
Dec 06, 2021
3.160
3.200
2.850
2.890
549,514
-0.07(-2.36%)
Dec 03, 2021
3.050
3.290
2.960
2.960
614,526
-0.19(-6.03%)
Dec 02, 2021
2.950
3.310
2.950
3.150
547,749
+0.11(+3.62%)
Dec 01, 2021
3.250
3.260
2.940
3.040
425,655
-0.17(-5.26%)
Nov 30, 2021
2.880
3.240
2.880
3.209
589,509
+0.17(+5.55%)
Nov 29, 2021
3.110
3.140
2.950
3.040
386,819
-0.06(-2.09%)
Nov 26, 2021
2.900
3.120
2.900
3.105
241,911
-0.04(-1.43%)
Nov 24, 2021
3.150
3.190
3.000
3.150
324,998
+0.03(+0.96%)
Nov 23, 2021
3.190
3.190
2.900
3.120
451,361
+0.03(+0.97%)
Nov 22, 2021
3.100
3.290
2.860
3.090
745,258
+0.14(+4.75%)
Nov 19, 2021
3.100
3.100
2.940
2.950
698,117
-0.05(-1.80%)
Nov 18, 2021
3.010
3.017
2.960
3.004
1,548,836
-0.05(-1.54%)
Nov 17, 2021
3.230
3.330
3.013
3.051
610,867
-0.18(-5.54%)
Nov 16, 2021
3.300
3.558
3.230
3.230
644,992
-0.18(-5.31%)
Nov 15, 2021
3.750
3.860
3.380
3.411
1,559,443
-0.09(-2.54%)
Nov 12, 2021
3.270
3.550
3.241
3.500
2,268,601
+0.28(+8.70%)
Nov 11, 2021
3.010
3.280
3.010
3.220
1,086,338
+0.20(+6.62%)
Nov 10, 2021
3.000
3.020
1,203,957
-0.15(-4.64%)
Nov 09, 2021
3.420
3.420
3.140
3.167
1,080,792
-0.08(-2.55%)
Nov 08, 2021
3.590
3.590
3.247
3.250
1,529,948
+0.07(+2.20%)
Nov 05, 2021
3.030
3.290
2.941
3.180
1,229,055
+0.18(+6.00%)
Nov 04, 2021
2.830
3.120
2.830
3.000
497,617
+0.00(+0.00%)
Nov 03, 2021
3.010
3.300
2.900
3.000
660,740
-0.14(-4.46%)
Nov 02, 2021
3.210
3.230
2.860
3.140
582,538
+0.07(+2.32%)
Nov 01, 2021
2.960
3.080
2.860
3.069
1,317,506
+0.07(+2.29%)
Oct 29, 2021
3.190
3.190
2.970
3.000
602,140
-0.16(-5.06%)
Oct 28, 2021
3.020
3.200
2.980
3.160
711,176
+0.16(+5.33%)
Oct 27, 2021
3.000
3.260
2.950
3.000
1,089,406
-0.04(-1.32%)
Oct 26, 2021
3.330
3.020
3.040
1,115,182
-0.20(-6.17%)
Oct 25, 2021
3.447
3.650
3.190
3.240
766,269
-0.17(-4.99%)
Oct 22, 2021
3.380
3.640
3.380
3.410
256,485
-0.13(-3.75%)
Oct 21, 2021
3.550
3.700
3.520
3.543
228,225
-0.08(-2.13%)
Oct 20, 2021
3.600
3.650
3.510
3.620
272,681
+0.11(+3.13%)
Oct 19, 2021
3.280
3.600
3.280
3.510
482,250
+0.11(+3.24%)
Oct 18, 2021
3.400
3.500
3.325
3.400
419,185
-0.05(-1.45%)
Oct 15, 2021
3.500
3.610
3.420
3.450
449,652
-0.08(-2.27%)
Oct 14, 2021
3.520
3.640
3.500
3.530
405,537
-0.07(-1.94%)
Oct 13, 2021
3.550
3.630
3.540
3.600
260,822
+0.00(+0.00%)
Oct 12, 2021
3.800
3.800
3.560
3.600
274,266
-0.08(-2.17%)
Oct 11, 2021
3.790
3.790
3.560
3.680
197,038
+0.02(+0.55%)
Oct 08, 2021
3.800
3.800
3.600
3.660
356,274
-0.11(-2.92%)
Oct 07, 2021
3.800
3.800
3.680
3.770
313,739
+0.02(+0.53%)
Oct 06, 2021
3.840
4.020
3.720
3.750
242,697
-0.09(-2.34%)
Oct 05, 2021
3.740
3.940
3.700
3.840
242,070
+0.10(+2.67%)
Oct 04, 2021
3.710
4.070
3.600
3.740
336,005
-0.10(-2.60%)
Oct 01, 2021
3.980
3.980
3.770
3.840
165,561
-0.05(-1.29%)
Sep 30, 2021
3.860
3.950
3.750
3.890
402,318
+0.00(+0.00%)
Sep 29, 2021
3.870
4.000
3.850
3.890
243,195
-0.02(-0.51%)
Sep 28, 2021
4.190
4.190
3.810
3.910
414,304
-0.12(-2.98%)
Sep 27, 2021
4.020
4.380
3.980
4.030
390,778
-0.12(-2.89%)
Sep 24, 2021
4.160
4.190
3.797
4.150
405,551
+0.23(+5.87%)
Sep 23, 2021
3.920
4.031
3.920
3.920
510,246
-0.02(-0.51%)
Sep 22, 2021
3.770
4.180
3.770
3.940
405,485
-0.09(-2.11%)
Sep 21, 2021
3.800
4.115
3.700
4.025
426,787
+0.13(+3.21%)
Sep 20, 2021
4.060
4.060
3.796
3.900
515,055
-0.18(-4.46%)
Sep 17, 2021
4.058
4.190
3.860
4.082
331,814
+0.08(+2.05%)
Sep 16, 2021
3.860
4.010
3.750
4.000
480,767
+0.14(+3.63%)
Sep 15, 2021
3.500
3.900
3.500
3.860
754,364
+0.31(+8.73%)
Sep 14, 2021
3.550
3.790
3.530
3.550
654,156
-0.21(-5.59%)
Sep 13, 2021
3.890
3.890
3.738
3.760
729,941
-0.07(-1.83%)
Sep 10, 2021
3.900
3.970
3.820
3.830
425,252
-0.04(-1.11%)
Sep 09, 2021
3.950
4.060
3.780
3.873
770,733
-0.15(-3.66%)
Sep 08, 2021
4.390
4.390
3.987
4.020
449,992
-0.16(-3.83%)
Sep 07, 2021
4.300
4.610
4.160
4.180
288,523
-0.24(-5.43%)
Sep 03, 2021
4.158
4.576
4.070
4.420
514,725
+0.34(+8.33%)
Sep 02, 2021
4.330
4.330
4.050
4.080
304,656
+0.02(+0.49%)
Sep 01, 2021
4.085
4.135
4.030
4.060
301,739
+0.00(+0.00%)
Aug 31, 2021
4.340
4.340
4.050
4.060
233,218
-0.02(-0.49%)
Aug 30, 2021
4.090
4.430
4.040
4.080
285,078
-0.01(-0.24%)
Aug 27, 2021
4.050
4.178
4.040
4.090
333,300
+0.08(+1.87%)
Aug 26, 2021
4.100
4.330
3.990
4.015
267,301
-0.07(-1.59%)
Aug 25, 2021
4.080
4.230
4.037
4.080
214,927
+0.00(+0.00%)
Aug 24, 2021
4.050
4.100
3.860
4.080
302,724
+0.08(+2.00%)
Aug 23, 2021
4.000
4.210
3.910
4.000
435,151
+0.04(+1.01%)
Aug 20, 2021
3.910
4.050
3.910
3.960
368,877
-0.07(-1.74%)
Aug 19, 2021
3.920
4.142
3.894
4.030
600,689
-0.05(-1.23%)
Aug 18, 2021
4.080
4.320
4.000
4.080
371,780
-0.03(-0.73%)
Aug 17, 2021
4.060
4.230
3.960
4.110
658,561
-0.04(-0.96%)
Aug 16, 2021
4.740
4.740
4.000
4.150
676,363
-0.31(-6.95%)
Aug 13, 2021
4.610
4.730
4.390
4.460
359,421
-0.18(-3.88%)
Aug 12, 2021
4.790
5.090
4.630
4.640
345,165
-0.10(-2.11%)
Aug 11, 2021
4.660
4.830
4.660
4.740
159,699
-0.09(-1.86%)
Aug 10, 2021
4.887
5.000
4.781
4.830
179,137
-0.03(-0.62%)
Aug 09, 2021
4.650
4.890
4.650
4.860
201,823
+0.14(+2.97%)
Aug 06, 2021
4.550
4.860
4.550
4.720
287,040
-0.08(-1.67%)
Aug 05, 2021
4.500
4.810
4.500
4.800
254,500
+0.21(+4.62%)
Aug 04, 2021
4.750
4.876
4.570
4.588
392,532
-0.21(-4.42%)
Aug 03, 2021
5.090
5.090
4.780
4.800
265,288
-0.16(-3.23%)
Aug 02, 2021
4.810
5.340
4.750
4.960
326,751
+0.16(+3.33%)
Jul 30, 2021
4.810
4.940
4.710
4.800
211,974
-0.03(-0.52%)
Jul 29, 2021
4.960
4.960
4.740
4.825
187,647
+0.06(+1.26%)
Jul 28, 2021
4.760
4.870
4.580
4.765
655,887
+0.09(+2.03%)
Jul 27, 2021
4.550
4.780
4.520
4.670
289,593
-0.03(-0.64%)
Jul 26, 2021
4.650
4.940
4.650
4.700
176,441
+0.01(+0.31%)
Jul 23, 2021
4.700
4.818
4.650
4.685
194,776
-0.11(-2.39%)
Jul 22, 2021
4.850
5.070
4.680
4.800
252,111
-0.05(-0.95%)
Jul 21, 2021
4.650
4.950
4.650
4.846
264,371
+0.10(+2.02%)
Jul 20, 2021
4.600
4.990
4.570
4.750
411,431
+0.14(+3.04%)
Jul 19, 2021
4.850
4.850
4.486
4.610
883,631
-0.31(-6.30%)
Jul 16, 2021
5.140
5.250
4.850
4.920
393,566
-0.22(-4.28%)
Jul 15, 2021
5.250
5.500
4.920
5.140
495,275
-0.31(-5.69%)
Jul 14, 2021
5.460
5.753
5.430
5.450
663,782
-0.01(-0.18%)
Jul 13, 2021
5.810
5.810
5.400
5.460
688,029
+0.03(+0.55%)
Jul 12, 2021
5.360
5.360
5.248
5.430
716,753
+0.18(+3.43%)
Jul 09, 2021
4.960
5.252
4.938
5.250
585,450
+0.38(+7.80%)
Jul 08, 2021
5.000
5.000
4.798
4.870
510,864
-0.04(-0.81%)
Jul 07, 2021
4.630
4.940
4.630
4.910
741,563
+0.26(+5.59%)
Jul 06, 2021
5.110
5.120
4.600
4.650
517,527
-0.03(-0.64%)
Jul 02, 2021
4.780
4.868
4.648
4.680
594,828
-0.07(-1.47%)
Jul 01, 2021
4.630
4.880
4.630
4.750
440,384
+0.11(+2.26%)
Jun 30, 2021
4.690
4.690
4.558
4.645
372,138
+0.01(+0.32%)
Jun 29, 2021
4.590
4.770
4.550
4.630
526,357
-0.04(-0.86%)
Jun 28, 2021
4.750
4.980
4.650
4.670
1,649,971
-0.07(-1.37%)
Jun 25, 2021
4.750
4.850
4.670
4.735
1,393,877
-0.04(-0.94%)
Jun 24, 2021
4.975
5.120
4.780
4.780
1,117,802
+0.01(+0.21%)
Jun 23, 2021
4.670
4.930
4.670
4.770
618,630
+0.07(+1.60%)
Jun 22, 2021
4.700
4.954
4.647
4.695
538,948
-0.25(-4.96%)
Jun 21, 2021
4.950
5.000
4.800
4.940
842,075
-0.06(-1.20%)
Jun 18, 2021
5.520
5.520
4.970
5.000
832,008
-0.20(-3.85%)
Jun 17, 2021
5.255
5.445
5.110
5.200
579,913
-0.12(-2.26%)
Jun 16, 2021
5.400
5.560
5.320
5.320
510,911
-0.08(-1.48%)
Jun 15, 2021
5.600
5.700
5.350
5.400
461,386
-0.16(-2.88%)
Jun 14, 2021
5.570
5.720
5.530
5.560
393,292
-0.03(-0.54%)
Jun 11, 2021
5.500
5.710
5.500
5.590
287,733
-0.04(-0.80%)
Jun 10, 2021
5.600
5.700
5.590
5.635
202,016
-0.04(-0.79%)
Jun 09, 2021
5.800
5.800
5.640
5.680
281,660
+0.03(+0.53%)
Jun 08, 2021
5.761
5.775
5.620
5.650
400,855
-0.10(-1.74%)
Jun 07, 2021
5.800
6.000
5.746
5.750
265,476
-0.09(-1.54%)
Jun 04, 2021
6.045
6.070
5.750
5.840
215,674
+0.03(+0.52%)
Jun 03, 2021
5.810
5.910
5.770
5.810
263,182
-0.11(-1.86%)
Jun 02, 2021
5.950
6.000
5.840
5.920
273,450
-0.04(-0.67%)
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.