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
Grn Holding Corp
(OP:
GRNF
)
0.0452
UNCHANGED
Streaming Delayed Price
Updated: 1:46 PM EDT, Jun 3, 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 28, 2021
0.0100
0.0110
0.0088
0.0089
152,230
-0.00(-11.00%)
May 27, 2021
0.0086
0.0120
0.0070
0.0100
1,704,312
-0.00(-13.04%)
May 26, 2021
0.0070
0.0123
0.0070
0.0115
1,740,799
+0.00(+43.75%)
May 25, 2021
0.0086
0.0094
0.0070
0.0080
816,279
-0.00(-14.89%)
May 24, 2021
0.0058
0.0094
0.0058
0.0094
159,526
+0.00(+2.17%)
May 21, 2021
0.0070
0.0092
0.0067
0.0092
1,050,643
+0.00(+27.78%)
May 20, 2021
0.0110
0.0110
0.0060
0.0072
2,198,632
-0.00(-34.55%)
May 19, 2021
0.0115
0.0175
0.0080
0.0110
2,532,983
-0.00(-16.67%)
May 18, 2021
0.0260
0.0330
0.0082
0.0132
9,302,933
-0.03(-67.41%)
May 17, 2021
0.0385
0.0423
0.0330
0.0405
210,623
+0.00(+0.00%)
May 14, 2021
0.0320
0.0405
0.0320
0.0405
53,279
+0.00(+4.11%)
May 13, 2021
0.0390
0.0399
0.0321
0.0389
123,635
-0.01(-11.59%)
May 12, 2021
0.0320
0.0460
0.0320
0.0440
156,019
+0.00(+10.00%)
May 11, 2021
0.0399
0.0400
0.0348
0.0400
47,312
+0.00(+6.67%)
May 10, 2021
0.0320
0.0391
0.0320
0.0375
72,246
+0.00(+4.17%)
May 07, 2021
0.0372
0.0400
0.0360
0.0360
13,975
-0.00(-8.40%)
May 06, 2021
0.0405
0.0465
0.0320
0.0393
146,404
-0.00(-2.96%)
May 05, 2021
0.0320
0.0474
0.0320
0.0405
73,421
+0.00(+5.19%)
May 04, 2021
0.0320
0.0398
0.0320
0.0385
299,325
-0.00(-8.11%)
May 03, 2021
0.0351
0.0420
0.0351
0.0419
161,688
-0.00(-7.91%)
Apr 30, 2021
0.0364
0.0455
0.0350
0.0455
157,500
-0.00(-2.78%)
Apr 29, 2021
0.0364
0.0468
0.0364
0.0468
1,539
+0.00(+9.09%)
Apr 28, 2021
0.0425
0.0495
0.0360
0.0429
90,065
-0.01(-14.03%)
Apr 27, 2021
0.0505
0.0505
0.0418
0.0499
78,461
+0.00(+0.00%)
Apr 26, 2021
0.0359
0.0510
0.0330
0.0499
56,429
+0.01(+39.00%)
Apr 23, 2021
0.0359
0.0359
0.0335
0.0359
62,000
+0.00(+0.00%)
Apr 22, 2021
0.0349
0.0425
0.0301
0.0359
66,240
-0.00(-0.55%)
Apr 21, 2021
0.0417
0.0425
0.0316
0.0361
201,467
-0.01(-27.80%)
Apr 20, 2021
0.0395
0.0500
0.0390
0.0500
204,975
+0.01(+25.94%)
Apr 19, 2021
0.0345
0.0400
0.0345
0.0397
439,087
+0.00(+1.79%)
Apr 16, 2021
0.0300
0.0400
0.0300
0.0390
436,600
-0.00(-7.14%)
Apr 15, 2021
0.0390
0.0420
0.0390
0.0420
31,457
+0.00(+7.69%)
Apr 14, 2021
0.0410
0.0415
0.0390
0.0390
156,935
-0.00(-4.88%)
Apr 13, 2021
0.0410
0.0505
0.0410
0.0410
395,752
-0.01(-18.81%)
Apr 12, 2021
0.0281
0.0520
0.0270
0.0505
636,804
+0.02(+81.65%)
Apr 09, 2021
0.0300
0.0450
0.0260
0.0278
1,658,100
-0.00(-2.80%)
Apr 08, 2021
0.0310
0.0310
0.0260
0.0286
375,194
-0.00(-4.67%)
Apr 07, 2021
0.0320
0.0320
0.0289
0.0300
193,981
+0.00(+0.00%)
Apr 06, 2021
0.0340
0.0340
0.0278
0.0300
437,237
-0.00(-11.50%)
Apr 05, 2021
0.0325
0.0345
0.0280
0.0339
354,173
+0.00(+13.00%)
Apr 01, 2021
0.0340
0.0379
0.0285
0.0300
1,908,300
-0.01(-32.13%)
Mar 31, 2021
0.0484
0.0495
0.0405
0.0442
330,702
+0.00(+9.14%)
Mar 30, 2021
0.0360
0.0497
0.0360
0.0405
230,654
-0.00(-9.80%)
Mar 29, 2021
0.0525
0.0525
0.0360
0.0449
136,144
+0.00(+12.25%)
Mar 26, 2021
0.0504
0.0515
0.0380
0.0400
181,700
+0.00(+0.00%)
Mar 25, 2021
0.0501
0.0595
0.0400
0.0400
410,997
-0.00(-11.11%)
Mar 24, 2021
0.0470
0.0600
0.0440
0.0450
268,645
-0.01(-22.41%)
Mar 23, 2021
0.0470
0.0630
0.0470
0.0580
226,429
+0.01(+9.43%)
Mar 22, 2021
0.0540
0.0550
0.0530
0.0530
172,584
+0.00(+0.00%)
Mar 19, 2021
0.0530
0.0530
0.0486
0.0530
83,900
+0.00(+2.12%)
Mar 18, 2021
0.0490
0.0526
0.0490
0.0519
129,580
+0.00(+6.57%)
Mar 17, 2021
0.0496
0.0500
0.0470
0.0487
24,010
-0.00(-2.01%)
Mar 16, 2021
0.0545
0.0545
0.0470
0.0497
30,997
-0.00(-8.81%)
Mar 15, 2021
0.0451
0.0549
0.0450
0.0545
518,022
+0.00(+0.93%)
Mar 12, 2021
0.0450
0.0549
0.0450
0.0540
757,000
+0.00(+0.56%)
Mar 11, 2021
0.0590
0.0590
0.0433
0.0537
49,156
+0.00(+7.62%)
Mar 10, 2021
0.0590
0.0590
0.0450
0.0499
331,863
-0.00(-0.20%)
Mar 09, 2021
0.0450
0.0500
0.0420
0.0500
599,895
+0.00(+0.00%)
Mar 08, 2021
0.0503
0.0560
0.0260
0.0500
830,149
-0.00(-6.72%)
Mar 05, 2021
0.0515
0.0589
0.0500
0.0536
450,300
-0.01(-10.67%)
Mar 04, 2021
0.0531
0.0600
0.0525
0.0600
161,809
+0.00(+0.00%)
Mar 03, 2021
0.0560
0.0630
0.0530
0.0600
312,660
-0.00(-6.25%)
Mar 02, 2021
0.1070
0.1070
0.0510
0.0640
480,661
+0.00(+6.67%)
Mar 01, 2021
0.0610
0.0650
0.0510
0.0600
407,661
-0.00(-4.46%)
Feb 26, 2021
0.0640
0.0670
0.0590
0.0628
194,300
-0.00(-3.38%)
Feb 25, 2021
0.0850
0.0850
0.0600
0.0650
492,937
-0.02(-23.53%)
Feb 24, 2021
0.0900
0.0900
0.0850
0.0850
83,031
-0.00(-5.56%)
Feb 23, 2021
0.0961
0.0961
0.0800
0.0900
532,501
-0.01(-14.29%)
Feb 22, 2021
0.1050
0.1050
0.0950
0.1050
48,862
+0.01(+5.85%)
Feb 19, 2021
0.1018
0.1200
0.0910
0.0992
205,500
-0.01(-9.82%)
Feb 18, 2021
0.1012
0.1155
0.0900
0.1100
727,216
+0.00(+2.61%)
Feb 17, 2021
0.1274
0.1350
0.1010
0.1072
368,849
-0.02(-13.20%)
Feb 16, 2021
0.0940
0.1350
0.0855
0.1235
1,279,172
+0.03(+31.52%)
Feb 12, 2021
0.0930
0.1050
0.0853
0.0939
1,446,300
+0.00(+0.86%)
Feb 11, 2021
0.0930
0.1050
0.0801
0.0931
562,714
+0.00(+1.31%)
Feb 10, 2021
0.0751
0.0925
0.0751
0.0919
1,066,945
+0.01(+9.40%)
Feb 09, 2021
0.0913
0.0925
0.0750
0.0840
561,299
-0.01(-9.39%)
Feb 08, 2021
0.0750
0.0945
0.0750
0.0927
964,858
+0.01(+9.06%)
Feb 05, 2021
0.0800
0.0891
0.0751
0.0850
362,100
+0.01(+12.43%)
Feb 04, 2021
0.0798
0.0817
0.0701
0.0756
471,717
-0.00(-0.79%)
Feb 03, 2021
0.0780
0.0830
0.0750
0.0762
327,718
-0.00(-2.31%)
Feb 02, 2021
0.0770
0.0807
0.0750
0.0780
226,743
-0.00(-2.50%)
Feb 01, 2021
0.0775
0.0810
0.0710
0.0800
432,078
+0.00(+1.14%)
Jan 29, 2021
0.0669
0.0834
0.0669
0.0791
462,900
-0.00(-1.37%)
Jan 28, 2021
0.0660
0.0896
0.0639
0.0802
369,100
-0.00(-3.49%)
Jan 27, 2021
0.0906
0.0939
0.0831
0.0831
187,250
-0.01(-11.12%)
Jan 26, 2021
0.0800
0.0980
0.0730
0.0935
678,962
+0.01(+16.87%)
Jan 25, 2021
0.0880
0.0900
0.0720
0.0800
537,593
-0.01(-9.09%)
Jan 22, 2021
0.0880
0.0880
0.0800
0.0880
255,600
+0.00(+3.53%)
Jan 21, 2021
0.0800
0.0880
0.0722
0.0850
375,961
+0.01(+6.78%)
Jan 20, 2021
0.0601
0.0800
0.0601
0.0796
435,725
+0.01(+20.97%)
Jan 19, 2021
0.0634
0.0689
0.0600
0.0658
340,798
+0.00(+0.77%)
Jan 15, 2021
0.0630
0.0690
0.0600
0.0653
448,200
-0.00(-5.36%)
Jan 14, 2021
0.0574
0.0700
0.0550
0.0690
990,894
+0.01(+19.17%)
Jan 13, 2021
0.0573
0.0610
0.0536
0.0579
270,179
-0.00(-3.34%)
Jan 12, 2021
0.0531
0.0600
0.0531
0.0599
325,320
+0.00(+3.81%)
Jan 11, 2021
0.0571
0.0610
0.0530
0.0577
737,116
+0.00(+1.05%)
Jan 08, 2021
0.0620
0.0660
0.0545
0.0571
837,800
-0.00(-7.90%)
Jan 07, 2021
0.0616
0.0700
0.0580
0.0620
1,091,054
-0.01(-8.15%)
Jan 06, 2021
0.0680
0.0750
0.0580
0.0675
1,197,442
-0.00(-5.99%)
Jan 05, 2021
0.0621
0.0760
0.0612
0.0718
602,133
+0.00(+5.12%)
Jan 04, 2021
0.0670
0.1000
0.0620
0.0683
544,391
+0.00(+1.94%)
Dec 31, 2020
0.0670
0.0670
0.0670
692,717
+0.01(+17.13%)
Dec 30, 2020
0.0550
0.0660
0.0500
0.0572
692,717
-0.00(-4.03%)
Dec 29, 2020
0.0628
0.0700
0.0530
0.0596
859,283
-0.00(-5.40%)
Dec 28, 2020
0.0700
0.0700
0.0620
0.0630
723,848
-0.01(-9.87%)
Dec 24, 2020
0.0715
0.0715
0.0640
0.0699
164,700
+0.00(+0.58%)
Dec 23, 2020
0.0634
0.0730
0.0630
0.0695
308,875
+0.01(+8.93%)
Dec 22, 2020
0.0700
0.0739
0.0620
0.0638
1,046,722
-0.00(-5.48%)
Dec 21, 2020
0.0730
0.0750
0.0630
0.0675
680,913
-0.01(-12.56%)
Dec 18, 2020
0.0800
0.0849
0.0710
0.0772
411,200
-0.00(-3.50%)
Dec 17, 2020
0.0897
0.0897
0.0800
0.0800
454,508
-0.01(-10.61%)
Dec 16, 2020
0.0810
0.0899
0.0800
0.0895
282,069
+0.00(+3.11%)
Dec 15, 2020
0.0900
0.0950
0.0803
0.0868
230,367
+0.00(+1.76%)
Dec 14, 2020
0.1000
0.1000
0.0710
0.0853
395,081
-0.01(-10.30%)
Dec 11, 2020
0.0865
0.1000
0.0811
0.0951
112,100
+0.00(+3.59%)
Dec 10, 2020
0.0782
0.0989
0.0780
0.0918
255,542
+0.01(+19.22%)
Dec 09, 2020
0.0851
0.0900
0.0750
0.0770
284,861
-0.01(-14.35%)
Dec 08, 2020
0.0916
0.0935
0.0730
0.0899
586,949
-0.01(-8.27%)
Dec 07, 2020
0.1025
0.1100
0.0851
0.0980
104,315
-0.01(-10.91%)
Dec 04, 2020
0.0850
0.1100
0.0700
0.1100
1,153,200
+0.02(+22.22%)
Dec 03, 2020
0.0830
0.1016
0.0651
0.0900
1,442,507
-0.01(-12.79%)
Dec 02, 2020
0.1100
0.1350
0.0826
0.1032
109,624
-0.01(-6.10%)
Dec 01, 2020
0.1020
0.1110
0.0950
0.1099
276,008
+0.00(+0.83%)
Nov 30, 2020
0.1353
0.1380
0.0873
0.1090
401,263
-0.01(-9.17%)
Nov 27, 2020
0.1350
0.1380
0.1010
0.1200
205,600
-0.02(-11.11%)
Nov 25, 2020
0.1260
0.1380
0.1260
0.1350
305,500
-0.00(-1.46%)
Nov 24, 2020
0.1250
0.1370
0.1200
0.1370
732,515
+0.02(+17.09%)
Nov 23, 2020
0.1000
0.1232
0.0898
0.1170
651,946
+0.02(+23.81%)
Nov 20, 2020
0.0800
0.0950
0.0800
0.0945
465,700
+0.01(+11.31%)
Nov 19, 2020
0.0680
0.0900
0.0648
0.0849
454,732
+0.02(+30.62%)
Nov 18, 2020
0.0650
0.0700
0.0610
0.0650
267,334
-0.00(-4.83%)
Nov 17, 2020
0.0796
0.0796
0.0580
0.0683
437,515
-0.01(-6.82%)
Nov 16, 2020
0.0849
0.0849
0.0570
0.0733
628,998
-0.01(-13.66%)
Nov 13, 2020
0.0850
0.0900
0.0734
0.0849
590,400
-0.01(-5.67%)
Nov 12, 2020
0.0960
0.0960
0.0850
0.0900
238,122
+0.00(+2.16%)
Nov 11, 2020
0.0901
0.0960
0.0860
0.0881
287,362
-0.01(-11.63%)
Nov 10, 2020
0.0979
0.1019
0.0902
0.0997
202,369
-0.00(-1.19%)
Nov 09, 2020
0.1013
0.1020
0.0904
0.1009
256,096
+0.00(+3.06%)
Nov 06, 2020
0.1000
0.1018
0.0901
0.0979
331,100
-0.00(-4.02%)
Nov 05, 2020
0.1078
0.1078
0.0980
0.1020
284,854
-0.01(-5.29%)
Nov 04, 2020
0.1015
0.1190
0.0980
0.1077
489,798
+0.01(+4.97%)
Nov 03, 2020
0.1033
0.1050
0.1002
0.1026
128,892
+0.00(+0.10%)
Nov 02, 2020
0.1000
0.1070
0.0980
0.1025
289,815
-0.00(-0.49%)
Oct 30, 2020
0.1200
0.1200
0.1001
0.1030
166,100
+0.00(+3.00%)
Oct 29, 2020
0.1100
0.1100
0.1000
0.1000
215,511
-0.00(-3.85%)
Oct 28, 2020
0.1103
0.1200
0.1000
0.1040
467,493
-0.01(-4.59%)
Oct 27, 2020
0.1140
0.1210
0.1030
0.1090
370,982
-0.00(-4.30%)
Oct 26, 2020
0.1195
0.1195
0.1040
0.1139
542,574
-0.02(-12.38%)
Oct 23, 2020
0.1200
0.1300
0.1049
0.1300
364,600
+0.00(+1.48%)
Oct 22, 2020
0.1101
0.1400
0.1050
0.1281
397,532
+0.02(+16.45%)
Oct 21, 2020
0.1390
0.1390
0.1040
0.1100
339,401
-0.03(-19.65%)
Oct 20, 2020
0.1699
0.1699
0.1245
0.1369
147,234
-0.02(-14.92%)
Oct 19, 2020
0.1699
0.1699
0.1450
0.1609
172,554
-0.01(-4.79%)
Oct 16, 2020
0.1645
0.1700
0.1280
0.1690
355,400
+0.00(+2.74%)
Oct 15, 2020
0.1110
0.1700
0.1040
0.1645
747,847
+0.04(+37.20%)
Oct 14, 2020
0.1200
0.1200
0.1040
0.1199
392,928
+0.01(+9.10%)
Oct 13, 2020
0.1200
0.1200
0.0980
0.1099
595,800
-0.00(-1.88%)
Oct 12, 2020
0.1249
0.1249
0.1051
0.1120
410,411
-0.01(-7.44%)
Oct 09, 2020
0.1150
0.1249
0.1000
0.1210
1,332,300
-0.00(-3.04%)
Oct 08, 2020
0.1150
0.1350
0.1100
0.1248
630,163
-0.01(-7.49%)
Oct 07, 2020
0.1479
0.1479
0.1250
0.1349
393,329
-0.01(-6.90%)
Oct 06, 2020
0.1480
0.1480
0.1260
0.1449
325,521
+0.01(+3.57%)
Oct 05, 2020
0.1490
0.1490
0.1300
0.1399
652,189
-0.01(-3.52%)
Oct 02, 2020
0.1430
0.1490
0.1370
0.1450
198,600
-0.00(-2.68%)
Oct 01, 2020
0.1465
0.1690
0.1350
0.1490
658,978
+0.00(+0.74%)
Sep 30, 2020
0.1400
0.1690
0.1400
0.1479
492,245
-0.01(-3.33%)
Sep 29, 2020
0.1450
0.1619
0.1400
0.1530
385,246
+0.00(+2.00%)
Sep 28, 2020
0.1700
0.1700
0.1460
0.1500
388,133
-0.02(-11.76%)
Sep 25, 2020
0.1700
0.1700
0.1600
0.1700
113,400
+0.01(+4.29%)
Sep 24, 2020
0.1700
0.1760
0.1550
0.1630
66,879
+0.00(+1.81%)
Sep 23, 2020
0.1550
0.1800
0.1550
0.1601
205,067
+0.00(+0.06%)
Sep 22, 2020
0.1500
0.1775
0.1490
0.1600
305,555
-0.02(-11.11%)
Sep 21, 2020
0.1750
0.1800
0.1600
0.1800
163,635
-0.00(-0.83%)
Sep 18, 2020
0.1875
0.1875
0.1725
0.1815
129,800
-0.00(-2.42%)
Sep 17, 2020
0.1900
0.1900
0.1700
0.1860
161,190
-0.00(-2.11%)
Sep 16, 2020
0.1900
0.1900
0.1750
0.1900
175,386
+0.01(+2.70%)
Sep 15, 2020
0.1800
0.1870
0.1700
0.1850
137,967
+0.01(+2.78%)
Sep 14, 2020
0.1825
0.1850
0.1618
0.1800
172,638
+0.00(+1.41%)
Sep 11, 2020
0.2096
0.2096
0.1600
0.1775
314,500
+0.01(+7.58%)
Sep 10, 2020
0.1585
0.1750
0.1550
0.1650
535,958
+0.00(+2.04%)
Sep 09, 2020
0.1665
0.2099
0.1590
0.1617
679,509
-0.02(-9.16%)
Sep 08, 2020
0.1665
0.1780
0.1630
0.1780
582,933
+0.01(+8.87%)
Sep 04, 2020
0.1900
0.1900
0.1600
0.1635
590,500
-0.01(-6.62%)
Sep 03, 2020
0.2000
0.2080
0.1751
0.1751
951,531
-0.02(-12.01%)
Sep 02, 2020
0.1900
0.2280
0.1900
0.1990
1,455,388
+0.01(+4.68%)
Sep 01, 2020
0.2500
0.2700
0.1900
0.1901
1,182,939
-0.08(-29.59%)
Aug 31, 2020
0.2850
0.2899
0.2300
0.2700
622,278
-0.00(-1.78%)
Aug 28, 2020
0.3250
0.3399
0.2600
0.2749
346,300
-0.00(-0.04%)
Aug 27, 2020
0.1900
0.3500
0.1900
0.2750
845,134
+0.03(+12.24%)
Aug 26, 2020
0.2380
0.2580
0.2300
0.2450
184,180
+0.01(+6.52%)
Aug 25, 2020
0.2800
0.2800
0.2100
0.2300
370,522
-0.02(-7.63%)
Aug 24, 2020
0.2700
0.2775
0.2419
0.2490
541,925
-0.05(-16.30%)
Aug 21, 2020
0.2900
0.3097
0.2535
0.2975
257,200
+0.01(+2.59%)
Aug 20, 2020
0.3100
0.3225
0.2800
0.2900
162,496
-0.02(-4.92%)
Aug 19, 2020
0.3200
0.3400
0.2950
0.3050
224,081
+0.00(+0.73%)
Aug 18, 2020
0.3700
0.3700
0.2900
0.3028
213,738
-0.01(-3.35%)
Aug 17, 2020
0.3300
0.3690
0.2950
0.3133
181,328
-0.01(-3.21%)
Aug 14, 2020
0.3400
0.3400
0.3158
0.3237
150,900
+0.00(+0.65%)
Aug 13, 2020
0.3085
0.3400
0.2750
0.3216
282,949
+0.02(+7.92%)
Aug 12, 2020
0.3000
0.3450
0.2800
0.2980
160,964
+0.01(+2.72%)
Aug 11, 2020
0.2900
0.3000
0.2800
0.2901
290,810
-0.01(-4.89%)
Aug 10, 2020
0.3775
0.3775
0.2755
0.3050
547,800
-0.04(-12.56%)
Aug 07, 2020
0.3800
0.3900
0.3200
0.3488
502,300
-0.04(-9.52%)
Aug 06, 2020
0.4200
0.4500
0.3671
0.3855
703,198
-0.06(-14.33%)
Aug 05, 2020
0.4200
0.5200
0.3798
0.4500
658,622
+0.06(+15.38%)
Aug 04, 2020
0.3850
0.4389
0.3610
0.3900
283,621
-0.01(-2.99%)
Aug 03, 2020
0.4700
0.5000
0.3400
0.4020
475,777
-0.11(-21.87%)
Jul 31, 2020
0.4000
0.5900
0.4000
0.5145
942,900
+0.14(+36.29%)
Jul 30, 2020
0.4000
0.4390
0.3500
0.3775
633,119
-0.08(-17.93%)
Jul 29, 2020
0.5710
0.5710
0.4200
0.4600
648,125
-0.12(-20.69%)
Jul 28, 2020
0.4655
0.6150
0.4655
0.5800
753,305
+0.08(+17.17%)
Jul 27, 2020
0.4900
0.4985
0.4170
0.4950
284,254
+0.02(+3.13%)
Jul 24, 2020
0.4525
0.4900
0.4000
0.4800
448,800
+0.05(+12.94%)
Jul 23, 2020
0.4458
0.4800
0.4180
0.4250
518,689
+0.01(+1.19%)
Jul 22, 2020
0.4400
0.4450
0.3734
0.4200
396,738
-0.02(-5.41%)
Jul 21, 2020
0.3500
0.4490
0.3400
0.4440
645,430
+0.10(+28.70%)
Jul 20, 2020
0.3100
0.3570
0.3050
0.3450
425,535
+0.04(+11.33%)
Jul 17, 2020
0.3095
0.3180
0.2751
0.3099
353,700
+0.03(+10.68%)
Jul 16, 2020
0.3200
0.3200
0.2700
0.2800
173,552
-0.03(-8.94%)
Jul 15, 2020
0.2671
0.3300
0.2550
0.3075
349,438
+0.04(+16.04%)
Jul 14, 2020
0.2600
0.2675
0.2420
0.2650
132,092
+0.02(+9.96%)
Jul 13, 2020
0.2500
0.2699
0.2200
0.2410
336,978
-0.01(-3.60%)
Jul 10, 2020
0.2600
0.2650
0.2400
0.2500
362,300
-0.01(-3.81%)
Jul 09, 2020
0.2799
0.2799
0.2500
0.2599
241,321
-0.00(-0.04%)
Jul 08, 2020
0.2550
0.2600
0.2400
0.2600
398,030
+0.01(+6.08%)
Jul 07, 2020
0.2578
0.2578
0.2438
0.2451
243,972
-0.01(-4.93%)
Jul 06, 2020
0.2870
0.2878
0.2370
0.2578
531,345
-0.03(-10.17%)
Jul 02, 2020
0.3100
0.3300
0.2680
0.2870
407,900
-0.02(-7.42%)
Jul 01, 2020
0.3450
0.3480
0.2200
0.3100
623,360
-0.05(-13.89%)
Jun 30, 2020
0.3790
0.3790
0.3250
0.3600
812,536
+0.03(+9.09%)
Jun 29, 2020
0.2700
0.3990
0.2700
0.3300
2,312,870
+0.06(+23.18%)
Jun 26, 2020
0.2375
0.2700
0.2270
0.2679
1,401,900
+0.05(+21.77%)
Jun 25, 2020
0.2349
0.2399
0.2129
0.2200
346,763
-0.01(-4.35%)
Jun 24, 2020
0.2100
0.2350
0.1950
0.2300
296,297
+0.03(+16.75%)
Jun 23, 2020
0.2500
0.2649
0.1910
0.1970
939,351
-0.03(-14.46%)
Jun 22, 2020
0.1800
0.2450
0.1739
0.2303
2,168,146
+0.06(+34.68%)
Jun 19, 2020
0.1850
0.1850
0.1652
0.1710
682,800
-0.01(-7.52%)
Jun 18, 2020
0.1874
0.1874
0.1601
0.1849
434,291
+0.01(+7.50%)
Jun 17, 2020
0.1830
0.1830
0.1611
0.1720
919,734
-0.01(-4.02%)
Jun 16, 2020
0.2000
0.2000
0.1703
0.1792
765,792
-0.01(-3.66%)
Jun 15, 2020
0.1840
0.2000
0.1801
0.1860
797,112
+0.00(+1.92%)
Jun 12, 2020
0.1900
0.2000
0.1800
0.1825
743,100
-0.00(-1.35%)
Jun 11, 2020
0.1949
0.2000
0.1750
0.1850
1,870,044
-0.00(-1.12%)
Jun 10, 2020
0.2100
0.2100
0.1848
0.1871
1,084,509
-0.02(-10.90%)
Jun 09, 2020
0.2300
0.2300
0.1851
0.2100
999,861
-0.02(-8.70%)
Jun 08, 2020
0.2450
0.2499
0.2100
0.2300
1,056,051
-0.01(-5.47%)
Jun 05, 2020
0.2519
0.2540
0.2400
0.2433
447,200
-0.01(-2.45%)
Jun 04, 2020
0.2535
0.2680
0.2420
0.2494
150,348
-0.00(-0.24%)
Jun 03, 2020
0.2420
0.2750
0.2420
0.2500
292,733
-0.00(-1.92%)
Jun 02, 2020
0.2650
0.2750
0.2413
0.2549
597,418
-0.01(-1.96%)
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.