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, 2023
0.4269
0.4909
0.4269
0.4626
260,984
-0.02(-3.56%)
May 30, 2023
0.4485
0.4926
0.4484
0.4797
426,590
+0.04(+9.17%)
May 26, 2023
0.4822
0.4822
0.4301
0.4394
780,754
-0.03(-5.57%)
May 25, 2023
0.4851
0.5020
0.4525
0.4653
642,694
-0.02(-4.08%)
May 24, 2023
0.4900
0.5377
0.4171
0.4851
1,116,936
-0.01(-2.28%)
May 23, 2023
0.4800
0.5269
0.4700
0.4964
411,518
+0.02(+3.57%)
May 22, 2023
0.4700
0.4970
0.4700
0.4793
252,286
+0.00(+0.88%)
May 19, 2023
0.4700
0.4751
0.3973
0.4751
696,786
+0.00(+0.89%)
May 18, 2023
0.4600
0.4902
0.4362
0.4709
222,962
+0.02(+3.49%)
May 17, 2023
0.4777
0.4777
0.4300
0.4550
157,617
-0.01(-2.09%)
May 16, 2023
0.4200
0.4835
0.4200
0.4647
402,237
+0.04(+9.55%)
May 15, 2023
0.3807
0.4488
0.3807
0.4242
932,650
+0.05(+14.56%)
May 12, 2023
0.4600
0.4638
0.3551
0.3703
1,075,596
-0.07(-16.47%)
May 11, 2023
0.4250
0.4638
0.3701
0.4433
1,190,102
+0.00(+0.11%)
May 10, 2023
0.4699
0.4783
0.4400
0.4428
287,658
-0.00(-1.01%)
May 09, 2023
0.4680
0.4700
0.4040
0.4473
666,696
-0.00(-0.56%)
May 08, 2023
0.4502
0.4807
0.4050
0.4498
1,248,647
-0.02(-4.52%)
May 05, 2023
0.4953
0.5175
0.4500
0.4711
747,019
+0.01(+1.95%)
May 04, 2023
0.4454
0.4697
0.3745
0.4621
1,033,772
+0.02(+3.75%)
May 03, 2023
0.4713
0.4797
0.4452
0.4454
264,429
-0.02(-5.21%)
May 02, 2023
0.4735
0.4913
0.4444
0.4699
507,273
-0.02(-3.11%)
May 01, 2023
0.4600
0.5089
0.4600
0.4850
511,337
-0.00(-0.64%)
Apr 28, 2023
0.5300
0.5300
0.4600
0.4881
382,793
-0.01(-1.63%)
Apr 27, 2023
0.5500
0.5500
0.4853
0.4962
629,249
+0.04(+8.22%)
Apr 26, 2023
0.4511
0.4800
0.4511
0.4585
122,875
-0.01(-2.45%)
Apr 25, 2023
0.4935
0.4935
0.4620
0.4700
101,456
-0.02(-4.63%)
Apr 24, 2023
0.4626
0.4947
0.4626
0.4928
154,932
+0.02(+3.77%)
Apr 21, 2023
0.4800
0.4850
0.4626
0.4749
160,618
-0.00(-0.54%)
Apr 20, 2023
0.5100
0.5100
0.4775
0.4775
324,026
-0.02(-3.36%)
Apr 19, 2023
0.4967
0.4996
0.4850
0.4941
112,348
+0.01(+1.06%)
Apr 18, 2023
0.4969
0.5072
0.4855
0.4889
242,033
-0.00(-0.85%)
Apr 17, 2023
0.4850
0.5100
0.4800
0.4931
172,443
+0.00(+0.63%)
Apr 14, 2023
0.4994
0.5039
0.4868
0.4900
197,570
-0.01(-2.76%)
Apr 13, 2023
0.5047
0.5100
0.4938
0.5039
199,130
+0.01(+2.84%)
Apr 12, 2023
0.5084
0.5100
0.4829
0.4900
63,454
-0.01(-2.66%)
Apr 11, 2023
0.5106
0.5106
0.4865
0.5034
289,172
+0.00(+0.02%)
Apr 10, 2023
0.5300
0.5300
0.4940
0.5033
168,879
-0.00(-0.63%)
Apr 06, 2023
0.4650
0.5649
0.4078
0.5065
599,081
+0.08(+19.04%)
Apr 05, 2023
0.4797
0.4908
0.4200
0.4255
553,789
-0.05(-10.21%)
Apr 04, 2023
0.4850
0.5137
0.4712
0.4739
251,473
-0.02(-3.89%)
Apr 03, 2023
0.5372
0.5381
0.4931
0.4931
126,617
-0.02(-3.35%)
Mar 31, 2023
0.5350
0.5460
0.5000
0.5102
163,024
-0.03(-6.06%)
Mar 30, 2023
0.5200
0.5431
0.5038
0.5431
352,841
+0.03(+6.12%)
Mar 29, 2023
0.5200
0.5599
0.4931
0.5118
342,412
-0.04(-6.49%)
Mar 28, 2023
0.5400
0.5529
0.5093
0.5473
57,530
+0.04(+7.31%)
Mar 27, 2023
0.5269
0.5269
0.5000
0.5100
242,400
+0.00(+0.00%)
Mar 24, 2023
0.5300
0.5300
0.5078
0.5100
2,195,260
-0.02(-3.77%)
Mar 23, 2023
0.5471
0.5575
0.5200
0.5300
147,444
-0.01(-0.95%)
Mar 22, 2023
0.5901
0.5901
0.5350
0.5351
386,699
-0.04(-7.45%)
Mar 21, 2023
0.5673
0.5872
0.5500
0.5782
220,119
+0.02(+3.99%)
Mar 20, 2023
0.5773
0.6000
0.5552
0.5560
177,576
-0.02(-2.90%)
Mar 17, 2023
0.5800
0.6007
0.5701
0.5726
293,182
-0.01(-2.15%)
Mar 16, 2023
0.5675
0.6468
0.5675
0.5852
183,382
+0.01(+1.76%)
Mar 15, 2023
0.5699
0.5876
0.5605
0.5751
103,902
+0.00(+0.21%)
Mar 14, 2023
0.5547
0.6000
0.5547
0.5739
176,555
-0.01(-1.22%)
Mar 13, 2023
0.5600
0.6000
0.5600
0.5810
160,218
-0.02(-2.73%)
Mar 10, 2023
0.6000
0.6239
0.5700
0.5973
1,498,012
-0.01(-1.68%)
Mar 09, 2023
0.6800
0.6800
0.6000
0.6075
365,124
-0.04(-6.90%)
Mar 08, 2023
0.7005
0.7010
0.6445
0.6525
194,490
-0.01(-1.88%)
Mar 07, 2023
0.6600
0.7000
0.6321
0.6650
3,191,839
+0.03(+3.91%)
Mar 06, 2023
0.6200
0.6400
0.6120
0.6400
79,495
+0.02(+2.91%)
Mar 03, 2023
0.6350
0.6487
0.6000
0.6219
273,891
+0.01(+1.95%)
Mar 02, 2023
0.6100
0.6324
0.5900
0.6100
317,677
+0.02(+3.62%)
Mar 01, 2023
0.6120
0.6128
0.5810
0.5887
287,069
-0.02(-3.49%)
Feb 28, 2023
0.6000
0.6200
0.5900
0.6100
588,490
-0.00(-0.02%)
Feb 27, 2023
0.6372
0.6435
0.5900
0.6101
307,453
-0.02(-3.24%)
Feb 24, 2023
0.6100
0.6312
0.5800
0.6305
282,951
+0.01(+2.35%)
Feb 23, 2023
0.6257
0.6397
0.6000
0.6160
93,177
-0.00(-0.65%)
Feb 22, 2023
0.6300
0.6419
0.6065
0.6200
137,979
-0.01(-1.62%)
Feb 21, 2023
0.6100
0.6502
0.5900
0.6302
657,915
+0.01(+0.82%)
Feb 17, 2023
0.6025
0.6421
0.6025
0.6251
653,617
-0.01(-1.26%)
Feb 16, 2023
0.6000
0.6474
0.5987
0.6331
365,639
+0.00(+0.00%)
Feb 15, 2023
0.6450
0.6690
0.6000
0.6331
459,676
-0.01(-1.08%)
Feb 14, 2023
0.6336
0.6796
0.6200
0.6400
138,049
+0.03(+4.69%)
Feb 13, 2023
0.6714
0.6800
0.6112
0.6113
329,743
-0.09(-12.66%)
Feb 10, 2023
0.6800
0.7198
0.6501
0.6999
259,602
+0.02(+3.69%)
Feb 09, 2023
0.6981
0.7061
0.5364
0.6750
1,243,296
-0.01(-0.74%)
Feb 08, 2023
0.7050
0.7165
0.6325
0.6800
443,560
-0.04(-5.23%)
Feb 07, 2023
0.7300
0.7300
0.6901
0.7175
201,392
+0.01(+1.50%)
Feb 06, 2023
0.7420
0.7420
0.7129
0.7069
166,073
-0.02(-3.36%)
Feb 03, 2023
0.6997
0.7400
0.6900
0.7315
184,726
+0.02(+2.91%)
Feb 02, 2023
0.6601
0.7500
0.6601
0.7108
314,977
+0.02(+3.45%)
Feb 01, 2023
0.6663
0.6990
0.6500
0.6871
305,071
+0.04(+5.71%)
Jan 31, 2023
0.6304
0.7179
0.6000
0.6500
427,441
+0.04(+6.47%)
Jan 30, 2023
0.6300
0.6719
0.6000
0.6105
521,470
-0.04(-6.08%)
Jan 27, 2023
0.6250
0.6750
0.6100
0.6500
886,580
+0.02(+3.17%)
Jan 26, 2023
0.6800
0.6900
0.6250
0.6300
739,310
-0.05(-6.67%)
Jan 25, 2023
0.6720
0.6943
0.6600
0.6750
378,111
+0.00(+0.00%)
Jan 24, 2023
0.7300
0.7300
0.6347
0.6750
960,448
-0.04(-5.53%)
Jan 23, 2023
0.7150
0.7499
0.7020
0.7145
665,196
-0.01(-1.45%)
Jan 20, 2023
0.7500
0.7500
0.7140
0.7250
457,120
-0.01(-1.92%)
Jan 19, 2023
0.7900
0.7900
0.6700
0.7392
492,506
-0.05(-5.83%)
Jan 18, 2023
0.7900
0.8025
0.7602
0.7850
539,779
-0.01(-1.23%)
Jan 17, 2023
0.7980
0.8152
0.7600
0.7948
247,911
+0.01(+1.90%)
Jan 13, 2023
0.7795
0.8000
0.7204
0.7800
186,857
+0.00(+0.00%)
Jan 12, 2023
0.7600
0.8084
0.7570
0.7800
226,871
+0.00(+0.00%)
Jan 11, 2023
0.7225
0.8100
0.7225
0.7800
212,545
+0.04(+5.41%)
Jan 10, 2023
0.6960
0.7656
0.6960
0.7400
197,720
-0.01(-1.91%)
Jan 09, 2023
0.8450
0.8450
0.7400
0.7544
508,060
-0.05(-6.29%)
Jan 06, 2023
0.7600
0.8050
0.7527
0.8050
240,791
+0.02(+3.13%)
Jan 05, 2023
0.7747
0.7892
0.7638
0.7806
195,464
+0.01(+0.72%)
Jan 04, 2023
0.7500
0.7838
0.6960
0.7750
152,410
+0.06(+8.85%)
Jan 03, 2023
0.7650
0.7892
0.6950
0.7120
421,949
-0.04(-5.07%)
Dec 30, 2022
0.8000
0.8292
0.7200
0.7500
783,324
-0.07(-8.20%)
Dec 29, 2022
0.7260
0.8170
0.7219
0.8170
520,191
+0.07(+8.93%)
Dec 28, 2022
0.7500
0.7868
0.6791
0.7500
980,814
-0.01(-0.66%)
Dec 27, 2022
0.7200
0.8100
0.6950
0.7550
379,773
-0.03(-3.59%)
Dec 23, 2022
0.7291
0.8249
0.7000
0.7831
593,484
+0.05(+6.50%)
Dec 22, 2022
0.8175
0.8476
0.7260
0.7353
506,843
-0.08(-10.33%)
Dec 21, 2022
0.9400
0.9400
0.7963
0.8200
895,098
-0.02(-2.39%)
Dec 20, 2022
0.9800
1.030
0.8349
0.8401
1,631,008
-0.16(-15.99%)
Dec 19, 2022
1.190
1.255
0.9887
1.000
566,762
-0.26(-20.63%)
Dec 16, 2022
1.060
1.320
0.9800
1.260
579,189
+0.20(+18.87%)
Dec 15, 2022
1.200
1.250
1.060
1.060
602,718
-0.12(-10.17%)
Dec 14, 2022
1.280
1.300
1.180
1.180
646,954
-0.14(-10.61%)
Dec 13, 2022
1.370
1.370
1.240
1.320
543,780
+0.01(+0.95%)
Dec 12, 2022
1.450
1.450
1.270
1.308
2,475,415
-0.08(-5.59%)
Dec 09, 2022
1.290
1.510
1.290
1.385
323,026
-0.03(-2.46%)
Dec 08, 2022
1.520
1.610
1.380
1.420
490,256
-0.19(-11.58%)
Dec 07, 2022
1.640
1.700
1.530
1.606
761,691
-0.13(-7.48%)
Dec 06, 2022
1.895
1.900
1.590
1.736
889,135
-0.11(-6.17%)
Dec 05, 2022
1.860
2.060
1.800
1.850
2,243,989
+0.00(+0.00%)
Dec 02, 2022
1.650
1.880
1.650
1.850
960,387
+0.10(+5.71%)
Dec 01, 2022
1.670
1.780
1.610
1.750
428,887
+0.07(+4.17%)
Nov 30, 2022
1.640
1.700
1.583
1.680
655,399
-0.01(-0.59%)
Nov 29, 2022
1.660
1.700
1.640
1.690
568,177
-0.06(-3.43%)
Nov 28, 2022
1.720
1.770
1.578
1.750
641,779
+0.04(+2.34%)
Nov 25, 2022
1.750
1.750
1.660
1.710
321,597
-0.04(-2.29%)
Nov 23, 2022
1.510
1.750
1.500
1.750
1,474,024
+0.25(+16.67%)
Nov 22, 2022
1.550
1.550
1.450
1.500
334,064
-0.03(-1.96%)
Nov 21, 2022
1.670
1.685
1.517
1.530
157,275
-0.15(-8.93%)
Nov 18, 2022
1.610
1.780
1.610
1.680
254,271
-0.10(-5.62%)
Nov 17, 2022
1.800
1.800
1.690
1.780
480,236
-0.07(-3.78%)
Nov 16, 2022
1.800
1.850
1.610
1.850
713,452
+0.09(+5.11%)
Nov 15, 2022
1.590
1.780
1.590
1.760
436,389
+0.05(+2.92%)
Nov 14, 2022
1.570
1.790
1.570
1.710
656,536
+0.02(+1.18%)
Nov 11, 2022
1.671
1.700
1.590
1.690
122,745
+0.03(+1.81%)
Nov 10, 2022
1.645
1.730
1.645
1.660
234,390
+0.01(+0.61%)
Nov 09, 2022
1.560
1.830
1.560
1.650
452,327
-0.01(-0.60%)
Nov 08, 2022
1.584
1.715
1.575
1.660
126,372
+0.08(+5.06%)
Nov 07, 2022
1.650
1.660
1.580
1.580
206,672
-0.05(-3.07%)
Nov 04, 2022
1.630
1.650
1.590
1.630
187,843
+0.08(+5.16%)
Nov 03, 2022
1.500
1.600
1.500
1.550
171,439
+0.03(+1.97%)
Nov 02, 2022
1.570
1.630
1.510
1.520
252,641
-0.09(-5.59%)
Nov 01, 2022
1.650
1.680
1.605
1.610
228,729
-0.02(-1.23%)
Oct 31, 2022
1.452
1.670
1.450
1.630
951,011
+0.15(+10.14%)
Oct 28, 2022
1.470
1.510
1.460
1.480
172,351
-0.04(-2.63%)
Oct 27, 2022
1.480
1.600
1.480
1.520
135,656
-0.07(-4.14%)
Oct 26, 2022
1.670
1.670
1.530
1.586
98,206
-0.01(-0.90%)
Oct 25, 2022
1.620
1.680
1.570
1.600
570,581
-0.01(-0.62%)
Oct 24, 2022
1.655
1.680
1.580
1.610
186,346
-0.04(-2.42%)
Oct 21, 2022
1.630
1.680
1.590
1.650
260,809
+0.04(+2.48%)
Oct 20, 2022
1.560
1.640
1.550
1.610
345,225
+0.04(+2.55%)
Oct 19, 2022
1.540
1.600
1.500
1.570
366,269
+0.03(+1.95%)
Oct 18, 2022
1.484
1.570
1.484
1.540
263,572
+0.03(+1.99%)
Oct 17, 2022
1.535
1.570
1.470
1.510
299,550
-0.01(-0.66%)
Oct 14, 2022
1.580
1.580
1.440
1.520
468,105
-0.05(-3.18%)
Oct 13, 2022
1.460
1.601
1.435
1.570
303,543
+0.07(+4.67%)
Oct 12, 2022
1.483
1.540
1.450
1.500
171,445
+0.00(+0.00%)
Oct 11, 2022
1.610
1.700
1.480
1.500
600,723
-0.22(-12.79%)
Oct 10, 2022
1.840
1.900
1.630
1.720
407,674
-0.12(-6.52%)
Oct 07, 2022
1.740
1.997
1.580
1.840
2,518,197
+0.09(+5.14%)
Oct 06, 2022
1.260
1.800
1.200
1.750
1,106,764
+0.51(+41.13%)
Oct 05, 2022
1.280
1.280
1.215
1.240
276,617
-0.02(-1.59%)
Oct 04, 2022
1.345
1.370
1.250
1.260
279,365
-0.08(-5.97%)
Oct 03, 2022
1.290
1.410
1.290
1.340
267,257
+0.09(+7.20%)
Sep 30, 2022
1.240
1.295
1.230
1.250
227,366
+0.01(+0.81%)
Sep 29, 2022
1.350
1.350
1.200
1.240
230,445
-0.04(-3.50%)
Sep 28, 2022
1.150
1.325
1.150
1.285
14,976,155
+0.09(+7.98%)
Sep 27, 2022
1.223
1.255
1.170
1.190
193,728
-0.04(-3.25%)
Sep 26, 2022
1.300
1.350
1.220
1.230
666,681
-0.08(-6.11%)
Sep 23, 2022
1.370
1.500
1.300
1.310
370,231
-0.17(-11.49%)
Sep 22, 2022
1.490
1.570
1.470
1.480
186,036
-0.10(-6.33%)
Sep 21, 2022
1.589
1.655
1.570
1.580
140,563
-0.01(-0.63%)
Sep 20, 2022
1.500
1.620
1.500
1.590
435,349
-0.01(-0.63%)
Sep 19, 2022
1.647
1.647
1.520
1.600
94,557
-0.03(-1.84%)
Sep 16, 2022
1.650
1.670
1.620
1.630
142,277
-0.03(-1.81%)
Sep 15, 2022
1.600
1.740
1.600
1.660
105,398
-0.06(-3.49%)
Sep 14, 2022
1.710
1.765
1.690
1.720
124,942
+0.02(+1.18%)
Sep 13, 2022
1.750
1.840
1.700
1.700
118,867
-0.16(-8.60%)
Sep 12, 2022
1.820
1.990
1.820
1.860
162,944
-0.08(-4.12%)
Sep 09, 2022
1.906
1.970
1.850
1.940
419,034
+0.03(+1.57%)
Sep 08, 2022
1.840
1.970
1.840
1.910
116,299
-0.06(-3.05%)
Sep 07, 2022
1.943
2.020
1.890
1.970
109,187
+0.01(+0.51%)
Sep 06, 2022
2.080
2.080
1.960
1.960
222,666
-0.08(-3.92%)
Sep 02, 2022
2.050
2.120
2.030
2.040
275,303
-0.02(-0.97%)
Sep 01, 2022
2.130
2.130
2.030
2.060
209,748
-0.07(-3.29%)
Aug 31, 2022
2.140
2.150
2.020
2.130
285,768
+0.05(+2.40%)
Aug 30, 2022
2.180
2.180
2.020
2.080
281,853
-0.08(-3.70%)
Aug 29, 2022
2.000
2.230
1.920
2.160
511,425
+0.14(+6.93%)
Aug 26, 2022
2.025
2.080
2.000
2.020
484,682
-0.03(-1.46%)
Aug 25, 2022
1.970
2.050
1.950
2.050
616,075
+0.09(+4.59%)
Aug 24, 2022
1.790
1.960
1.760
1.960
520,406
+0.20(+11.36%)
Aug 23, 2022
1.735
1.850
1.735
1.760
113,269
-0.04(-2.22%)
Aug 22, 2022
1.760
1.861
1.760
1.800
138,731
-0.10(-5.26%)
Aug 19, 2022
1.930
1.990
1.710
1.900
110,452
-0.05(-2.56%)
Aug 18, 2022
1.810
1.960
1.780
1.950
283,781
+0.13(+7.14%)
Aug 17, 2022
1.880
1.880
1.790
1.820
234,317
-0.06(-3.19%)
Aug 16, 2022
1.710
1.880
1.700
1.880
328,025
+0.11(+6.21%)
Aug 15, 2022
1.600
1.810
1.600
1.770
297,642
+0.04(+2.31%)
Aug 12, 2022
1.810
1.832
1.710
1.730
182,764
-0.05(-2.81%)
Aug 11, 2022
1.740
1.810
1.720
1.780
287,079
+0.03(+1.71%)
Aug 10, 2022
1.750
1.780
1.700
1.750
266,716
+0.00(+0.00%)
Aug 09, 2022
1.753
1.770
1.700
1.750
141,787
+0.01(+0.57%)
Aug 08, 2022
1.760
1.880
1.730
1.740
256,767
-0.02(-1.14%)
Aug 05, 2022
1.700
1.760
1.670
1.760
199,427
+0.05(+2.92%)
Aug 04, 2022
1.770
1.850
1.710
1.710
105,636
-0.05(-2.84%)
Aug 03, 2022
1.742
1.780
1.710
1.760
107,628
+0.01(+0.86%)
Aug 02, 2022
1.790
1.800
1.680
1.745
150,858
+0.02(+0.87%)
Aug 01, 2022
1.770
1.850
1.690
1.730
140,247
-0.03(-1.70%)
Jul 29, 2022
1.820
1.880
1.730
1.760
282,719
-0.12(-6.38%)
Jul 28, 2022
1.855
1.888
1.800
1.880
131,149
-0.01(-0.53%)
Jul 27, 2022
1.850
1.890
1.710
1.890
435,010
+0.04(+2.16%)
Jul 26, 2022
1.720
1.850
1.700
1.850
265,430
+0.04(+1.93%)
Jul 25, 2022
1.787
1.870
1.690
1.815
242,848
+0.03(+1.97%)
Jul 22, 2022
1.840
1.945
1.770
1.780
273,023
-0.03(-1.66%)
Jul 21, 2022
1.731
1.870
1.640
1.810
614,938
+0.10(+5.85%)
Jul 20, 2022
1.580
1.890
1.580
1.710
759,085
+0.01(+0.59%)
Jul 19, 2022
1.600
1.740
1.492
1.700
483,529
+0.13(+8.28%)
Jul 18, 2022
1.690
1.690
1.560
1.570
245,320
+0.02(+1.29%)
Jul 15, 2022
1.645
1.750
1.550
1.550
386,389
-0.04(-2.52%)
Jul 14, 2022
1.400
1.670
1.400
1.590
401,296
+0.12(+8.16%)
Jul 13, 2022
1.510
1.530
1.460
1.470
92,970
-0.05(-3.03%)
Jul 12, 2022
1.470
1.516
1.370
1.516
157,616
+0.10(+6.76%)
Jul 11, 2022
1.500
1.550
1.420
1.420
205,141
-0.08(-5.65%)
Jul 08, 2022
1.530
1.605
1.500
1.505
290,055
-0.01(-0.33%)
Jul 07, 2022
1.430
1.570
1.430
1.510
448,886
+0.06(+4.14%)
Jul 06, 2022
1.350
1.480
1.350
1.450
446,310
+0.01(+1.05%)
Jul 05, 2022
1.240
1.490
1.240
1.435
295,652
+0.05(+3.24%)
Jul 01, 2022
1.230
1.410
1.230
1.390
118,295
+0.05(+4.12%)
Jun 30, 2022
1.370
1.370
1.244
1.335
449,625
+0.04(+3.49%)
Jun 29, 2022
1.342
1.379
1.280
1.290
275,162
-0.07(-4.99%)
Jun 28, 2022
1.260
1.370
1.260
1.358
201,527
+0.01(+0.57%)
Jun 27, 2022
1.376
1.390
1.340
1.350
111,366
-0.03(-2.21%)
Jun 24, 2022
1.400
1.450
1.380
1.381
170,464
+0.00(+0.04%)
Jun 23, 2022
1.397
1.440
1.330
1.380
186,696
-0.05(-3.50%)
Jun 22, 2022
1.380
1.430
1.330
1.430
188,897
+0.01(+1.06%)
Jun 21, 2022
1.480
1.520
1.380
1.415
412,482
-0.02(-1.74%)
Jun 17, 2022
1.440
1.450
1.400
1.440
167,227
+0.00(+0.00%)
Jun 16, 2022
1.370
1.460
1.370
1.440
182,730
-0.02(-1.37%)
Jun 15, 2022
1.510
1.540
1.420
1.460
300,078
-0.03(-2.01%)
Jun 14, 2022
1.547
1.570
1.430
1.490
406,366
-0.05(-3.25%)
Jun 13, 2022
1.640
1.750
1.520
1.540
389,639
-0.14(-8.33%)
Jun 10, 2022
1.630
1.730
1.600
1.680
339,040
+0.04(+2.75%)
Jun 09, 2022
1.650
1.690
1.620
1.635
260,677
+0.01(+0.31%)
Jun 08, 2022
1.750
1.780
1.630
1.630
490,441
-0.12(-6.86%)
Jun 07, 2022
1.780
1.800
1.720
1.750
243,731
+0.02(+1.19%)
Jun 06, 2022
1.770
1.860
1.710
1.729
481,650
-0.07(-3.92%)
Jun 03, 2022
1.900
1.940
1.800
1.800
167,961
-0.10(-5.26%)
Jun 02, 2022
1.850
1.910
1.850
1.900
108,937
+0.05(+2.70%)
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.