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
Powertap Hydrogen Capital Corp
(OP:
MOTNF
)
0.1503
UNCHANGED
Streaming Delayed Price
Updated: 1:01 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 30, 2023
0.0432
0
-0.01(-12.73%)
May 26, 2023
0.0490
0.0550
0.0465
0.0495
47,785
+0.01(+12.50%)
May 24, 2023
0.0440
125
+0.00(+1.62%)
May 23, 2023
0.0420
0.0440
0.0410
0.0433
13,000
-0.00(-3.78%)
May 22, 2023
0.0479
0.0479
0.0450
0.0450
13,015
+0.00(+6.13%)
May 19, 2023
0.0400
0.0494
0.0400
0.0424
72,840
-0.00(-7.02%)
May 18, 2023
0.0494
0.0494
0.0449
0.0456
29,100
-0.00(-0.65%)
May 17, 2023
0.0410
0.0460
0.0410
0.0459
63,280
+0.00(+2.00%)
May 16, 2023
0.0492
0.0496
0.0420
0.0450
94,846
-0.00(-6.64%)
May 15, 2023
0.0457
0.0483
0.0432
0.0482
15,720
+0.01(+19.60%)
May 12, 2023
0.0429
0.0450
0.0403
0.0403
187,490
-0.01(-11.82%)
May 11, 2023
0.0574
0.0574
0.0429
0.0457
126,348
-0.00(-4.79%)
May 10, 2023
0.0487
0.0511
0.0480
0.0480
85,044
-0.00(-1.44%)
May 09, 2023
0.0489
0.0489
0.0487
0.0487
27,000
+0.00(+8.22%)
May 08, 2023
0.0470
0.0529
0.0447
0.0450
53,280
-0.00(-8.16%)
May 05, 2023
0.0400
0.0525
0.0400
0.0490
25,349
+0.00(+3.38%)
May 04, 2023
0.0501
0.0550
0.0474
0.0474
86,993
+0.00(+0.00%)
May 03, 2023
0.0520
0.0532
0.0454
0.0474
115,112
-0.00(-5.20%)
May 02, 2023
0.0563
0.0563
0.0500
0.0500
104,338
+0.00(+0.00%)
May 01, 2023
0.0681
0.0750
0.0500
0.0500
109,483
-0.02(-26.58%)
Apr 28, 2023
0.0620
0.0681
0.0601
0.0681
94,915
+0.00(+3.50%)
Apr 27, 2023
0.0672
0.0672
0.0600
0.0658
8,539
+0.00(+4.78%)
Apr 26, 2023
0.0700
0.0750
0.0612
0.0628
106,601
-0.01(-11.42%)
Apr 25, 2023
0.0695
0.0747
0.0695
0.0709
36,448
-0.00(-1.39%)
Apr 24, 2023
0.0703
0.0735
0.0703
0.0719
7,064
+0.00(+6.36%)
Apr 21, 2023
0.0729
0.0800
0.0676
0.0676
37,784
-0.00(-2.45%)
Apr 20, 2023
0.0800
0.0800
0.0656
0.0693
7,212
+0.00(+2.82%)
Apr 19, 2023
0.0750
0.0750
0.0657
0.0674
13,723
-0.01(-10.13%)
Apr 18, 2023
0.0800
0.0800
0.0734
0.0750
16,100
-0.01(-6.25%)
Apr 17, 2023
0.0900
0.0900
0.0739
0.0800
55,304
-0.01(-5.88%)
Apr 14, 2023
0.0650
0.0882
0.0650
0.0850
305,880
+0.01(+19.89%)
Apr 13, 2023
0.0700
0.0752
0.0700
0.0709
87,220
+0.00(+2.75%)
Apr 12, 2023
0.0688
0.0728
0.0651
0.0690
15,041
-0.00(-5.48%)
Apr 11, 2023
0.0650
0.0749
0.0600
0.0730
81,792
+0.00(+2.10%)
Apr 10, 2023
0.0690
0.0800
0.0650
0.0715
154,014
+0.00(+6.72%)
Apr 06, 2023
0.0850
0.0900
0.0670
0.0670
191,827
-0.02(-19.37%)
Apr 05, 2023
0.0773
0.0831
0.0773
0.0831
31,500
+0.01(+9.34%)
Apr 04, 2023
0.0796
0.0860
0.0728
0.0760
303,203
-0.00(-2.81%)
Apr 03, 2023
0.0650
0.0782
0.0616
0.0782
152,528
+0.02(+37.19%)
Mar 31, 2023
0.0453
0.0600
0.0435
0.0570
278,516
+0.01(+28.96%)
Mar 30, 2023
0.0411
0.0442
0.0400
0.0442
126,314
+0.01(+17.24%)
Mar 29, 2023
0.0326
0.0380
0.0326
0.0377
88,957
-0.00(-0.79%)
Mar 28, 2023
0.0415
0.0415
0.0330
0.0380
413,761
-0.00(-8.21%)
Mar 27, 2023
0.0380
0.0414
0.0378
0.0414
270,490
+0.01(+15.00%)
Mar 24, 2023
0.0360
0.0408
0.0342
0.0360
152,632
+0.00(+0.00%)
Mar 23, 2023
0.0370
0.0400
0.0350
0.0360
322,292
-0.00(-2.70%)
Mar 22, 2023
0.0321
0.0370
0.0300
0.0370
357,874
+0.00(+15.26%)
Mar 21, 2023
0.0400
0.0400
0.0286
0.0321
491,567
-0.01(-23.75%)
Mar 20, 2023
0.0370
0.0487
0.0370
0.0421
27,355
+0.01(+13.78%)
Mar 17, 2023
0.0446
0.0446
0.0370
0.0370
173,680
-0.01(-17.59%)
Mar 16, 2023
0.0300
0.0449
0.0300
0.0449
601,420
+0.01(+40.31%)
Mar 15, 2023
0.0350
0.0400
0.0320
0.0320
318,538
-0.01(-17.53%)
Mar 14, 2023
0.0400
0.0400
0.0388
0.0388
23,600
-0.00(-3.48%)
Mar 13, 2023
0.0319
0.0406
0.0319
0.0402
51,524
+0.00(+9.84%)
Mar 10, 2023
0.0416
0.0416
0.0310
0.0366
658,401
-0.01(-13.68%)
Mar 09, 2023
0.0490
0.0490
0.0361
0.0424
866,102
-0.01(-12.58%)
Mar 08, 2023
0.0450
0.0500
0.0424
0.0485
530,465
+0.00(+2.11%)
Mar 07, 2023
0.0561
0.0603
0.0462
0.0475
162,288
-0.01(-17.25%)
Mar 06, 2023
0.0609
0.0610
0.0550
0.0574
50,247
-0.00(-7.42%)
Mar 03, 2023
0.0590
0.0620
0.0567
0.0620
75,490
+0.00(+7.83%)
Mar 02, 2023
0.0570
0.0590
0.0550
0.0575
57,769
-0.00(-0.52%)
Mar 01, 2023
0.0667
0.0667
0.0578
0.0578
330,509
-0.00(-4.93%)
Feb 28, 2023
0.0607
0.0649
0.0577
0.0608
88,647
+0.01(+10.55%)
Feb 27, 2023
0.0624
0.0675
0.0550
0.0550
97,737
-0.01(-16.92%)
Feb 24, 2023
0.0700
0.0700
0.0600
0.0662
218,259
-0.00(-5.43%)
Feb 23, 2023
0.0553
0.0850
0.0550
0.0700
632,112
+0.01(+26.35%)
Feb 22, 2023
0.0750
0.0750
0.0554
0.0554
52,263
+0.00(+0.00%)
Feb 21, 2023
0.0711
0.0711
0.0554
0.0554
110,867
-0.01(-11.08%)
Feb 17, 2023
0.0600
0.0752
0.0600
0.0623
389,299
+0.00(+3.83%)
Feb 16, 2023
0.0622
0.0650
0.0516
0.0600
119,843
+0.00(+0.17%)
Feb 15, 2023
0.0710
0.0774
0.0536
0.0599
84,170
-0.01(-14.43%)
Feb 14, 2023
0.0685
0.0750
0.0631
0.0700
244,930
+0.00(+1.74%)
Feb 13, 2023
0.0619
0.0730
0.0619
0.0688
80,758
+0.00(+3.46%)
Feb 10, 2023
0.0750
0.0800
0.0665
0.0665
163,277
-0.01(-11.33%)
Feb 09, 2023
0.0738
0.0794
0.0695
0.0750
137,387
+0.00(+0.00%)
Feb 08, 2023
0.0776
0.0825
0.0746
0.0750
293,181
-0.00(-5.54%)
Feb 07, 2023
0.0850
0.0850
0.0726
0.0794
119,717
+0.00(+1.40%)
Feb 06, 2023
0.0909
0.0909
0.0694
0.0783
381,664
-0.00(-5.55%)
Feb 03, 2023
0.0700
0.0840
0.0660
0.0829
956,874
+0.02(+27.54%)
Feb 02, 2023
0.1000
0.1004
0.0437
0.0650
4,892,304
-0.02(-22.16%)
Feb 01, 2023
0.1358
0.1996
0.0584
0.0835
2,648,910
-0.05(-35.57%)
Jan 31, 2023
0.0990
0.1400
0.0855
0.1296
1,505,738
+0.04(+52.47%)
Jan 30, 2023
0.0757
0.0855
0.0690
0.0850
593,930
+0.02(+24.63%)
Jan 27, 2023
0.0550
0.0726
0.0550
0.0682
418,053
+0.01(+19.23%)
Jan 26, 2023
0.0513
0.0600
0.0491
0.0572
270,548
+0.01(+14.86%)
Jan 25, 2023
0.0490
0.0500
0.0470
0.0498
68,310
+0.01(+21.17%)
Jan 24, 2023
0.0451
0.0498
0.0401
0.0411
80,966
+0.00(+2.75%)
Jan 23, 2023
0.0418
0.0495
0.0400
0.0400
186,870
+0.00(+0.00%)
Jan 20, 2023
0.0408
0.0450
0.0383
0.0400
93,510
+0.00(+4.17%)
Jan 19, 2023
0.0376
0.0408
0.0350
0.0384
44,251
-0.00(-2.04%)
Jan 18, 2023
0.0414
0.0418
0.0358
0.0392
71,936
+0.00(+5.09%)
Jan 17, 2023
0.0455
0.0455
0.0350
0.0373
348,675
-0.00(-7.67%)
Jan 13, 2023
0.0255
0.0423
0.0255
0.0404
140,241
+0.01(+29.90%)
Jan 12, 2023
0.0420
0.0453
0.0311
0.0311
299,173
-0.01(-25.24%)
Jan 11, 2023
0.0350
0.0497
0.0260
0.0416
1,116,974
+0.02(+63.14%)
Jan 10, 2023
0.0200
0.0266
0.0200
0.0255
157,401
+0.01(+27.50%)
Jan 09, 2023
0.0250
0.0300
0.0200
0.0200
209,390
-0.00(-12.28%)
Jan 06, 2023
0.0185
0.0229
0.0140
0.0228
1,445,431
+0.01(+42.50%)
Jan 05, 2023
0.0150
0.0162
0.0150
0.0160
159,670
+0.00(+3.23%)
Jan 04, 2023
0.0181
0.0181
0.0155
0.0155
121,661
-0.00(-13.41%)
Jan 03, 2023
0.0160
0.0179
0.0150
0.0179
24,713
+0.00(+19.33%)
Dec 30, 2022
0.0150
0.0180
0.0150
0.0150
45,898
+0.00(+0.00%)
Dec 29, 2022
0.0168
0.0181
0.0150
0.0150
129,060
+0.00(+0.00%)
Dec 28, 2022
0.0180
0.0181
0.0150
0.0150
134,355
-0.00(-8.54%)
Dec 27, 2022
0.0160
0.0180
0.0160
0.0164
34,780
+0.00(+9.33%)
Dec 23, 2022
0.0160
0.0160
0.0150
0.0150
39,342
-0.00(-8.54%)
Dec 22, 2022
0.0150
0.0184
0.0120
0.0164
123,378
-0.00(-10.87%)
Dec 21, 2022
0.0117
0.0184
0.0117
0.0184
188,694
+0.00(+26.90%)
Dec 20, 2022
0.0150
0.0170
0.0140
0.0145
205,961
-0.00(-11.59%)
Dec 19, 2022
0.0145
0.0192
0.0145
0.0164
352,741
-0.00(-1.80%)
Dec 16, 2022
0.0150
0.0190
0.0150
0.0167
230,637
-0.00(-10.70%)
Dec 15, 2022
0.0160
0.0188
0.0155
0.0187
91,272
+0.00(+22.22%)
Dec 14, 2022
0.0145
0.0189
0.0145
0.0153
209,679
-0.00(-8.38%)
Dec 13, 2022
0.0145
0.0210
0.0145
0.0167
69,077
-0.00(-7.22%)
Dec 12, 2022
0.0145
0.0187
0.0145
0.0180
85,319
-0.00(-3.74%)
Dec 09, 2022
0.0200
0.0200
0.0145
0.0187
171,000
+0.00(+9.36%)
Dec 08, 2022
0.0198
0.0198
0.0150
0.0171
125,639
+0.00(+14.00%)
Dec 07, 2022
0.0172
0.0188
0.0145
0.0150
46,475
+0.00(+0.00%)
Dec 06, 2022
0.0150
0.0159
0.0120
0.0150
291,432
-0.00(-12.79%)
Dec 05, 2022
0.0100
0.0190
0.0100
0.0172
161,689
+0.00(+14.67%)
Dec 02, 2022
0.0190
0.0190
0.0148
0.0150
430,587
-0.00(-21.05%)
Dec 01, 2022
0.0200
0.0220
0.0150
0.0190
142,108
+0.00(+35.71%)
Nov 30, 2022
0.0150
0.0220
0.0130
0.0140
487,582
-0.00(-9.68%)
Nov 29, 2022
0.0224
0.0224
0.0145
0.0155
63,500
-0.00(-22.50%)
Nov 28, 2022
0.0162
0.0200
0.0162
0.0200
30,000
+0.00(+4.71%)
Nov 25, 2022
0.0200
0.0200
0.0186
0.0191
34,501
-0.00(-4.50%)
Nov 23, 2022
0.0170
0.0200
0.0170
0.0200
579,635
+0.01(+33.33%)
Nov 22, 2022
0.0210
0.0220
0.0140
0.0150
88,647
-0.00(-24.62%)
Nov 21, 2022
0.0190
0.0199
0.0150
0.0199
260,325
+0.00(+2.05%)
Nov 18, 2022
0.0150
0.0200
0.0120
0.0195
1,114,401
+0.01(+36.36%)
Nov 17, 2022
0.0175
0.0175
0.0120
0.0143
233,782
-0.00(-5.30%)
Nov 16, 2022
0.0172
0.0175
0.0127
0.0151
142,440
+0.00(+0.00%)
Nov 15, 2022
0.0166
0.0175
0.0151
0.0151
97,037
-0.00(-5.62%)
Nov 14, 2022
0.0180
0.0193
0.0154
0.0160
337,434
-0.00(-11.11%)
Nov 11, 2022
0.0183
0.0193
0.0172
0.0180
141,772
-0.00(-5.26%)
Nov 10, 2022
0.0229
0.0230
0.0190
0.0190
335,006
-0.00(-4.04%)
Nov 09, 2022
0.0199
0.0228
0.0187
0.0198
257,060
+0.00(+1.54%)
Nov 08, 2022
0.0237
0.0237
0.0192
0.0195
217,267
-0.00(-17.02%)
Nov 07, 2022
0.0155
0.0248
0.0155
0.0235
132,681
+0.00(+26.34%)
Nov 04, 2022
0.0272
0.0272
0.0186
0.0186
11,921
-0.00(-12.68%)
Nov 03, 2022
0.0260
0.0267
0.0207
0.0213
109,424
-0.00(-14.80%)
Nov 02, 2022
0.0250
0.0269
0.0250
0.0250
144,500
-0.00(-7.06%)
Nov 01, 2022
0.0255
0.0350
0.0251
0.0269
284,601
+0.00(+7.60%)
Oct 31, 2022
0.0350
0.0350
0.0250
0.0250
131,237
-0.01(-20.63%)
Oct 28, 2022
0.0300
0.0315
0.0277
0.0315
3,300
+0.00(+14.55%)
Oct 27, 2022
0.0298
0.0299
0.0260
0.0275
47,180
-0.00(-8.33%)
Oct 26, 2022
0.0300
0.0300
0.0293
0.0300
117,050
+0.00(+0.00%)
Oct 25, 2022
0.0371
0.0371
0.0300
0.0300
301,662
+0.00(+0.00%)
Oct 24, 2022
0.0300
0.0406
0.0300
0.0300
55,530
-0.01(-19.14%)
Oct 21, 2022
0.0500
0.0500
0.0333
0.0371
386,287
-0.01(-26.39%)
Oct 20, 2022
0.0487
0.0517
0.0487
0.0504
29,295
+0.00(+9.57%)
Oct 19, 2022
0.0600
0.0600
0.0457
0.0460
18,456
-0.01(-11.54%)
Oct 18, 2022
0.0642
0.0642
0.0520
0.0520
35,234
-0.01(-13.33%)
Oct 17, 2022
0.0630
0.0630
0.0578
0.0600
70,315
-0.00(-4.00%)
Oct 14, 2022
0.0600
0.0686
0.0600
0.0625
80,300
-0.00(-3.85%)
Oct 13, 2022
0.0750
0.0750
0.0600
0.0650
27,022
-0.00(-5.11%)
Oct 12, 2022
0.0666
0.0693
0.0600
0.0685
32,960
-0.00(-1.72%)
Oct 11, 2022
0.0639
0.0697
0.0608
0.0697
2,960
+0.00(+5.13%)
Oct 10, 2022
0.0600
0.0724
0.0600
0.0663
2,523
-0.00(-1.78%)
Oct 07, 2022
0.0648
0.0700
0.0644
0.0675
35,590
-0.00(-3.57%)
Oct 06, 2022
0.0741
0.0741
0.0700
0.0700
24,000
-0.00(-1.27%)
Oct 05, 2022
0.0688
0.0742
0.0688
0.0709
58,527
-0.00(-6.09%)
Oct 04, 2022
0.0722
0.0800
0.0700
0.0755
106,276
-0.00(-0.66%)
Oct 03, 2022
0.0800
0.0800
0.0706
0.0760
700
+0.00(+1.88%)
Sep 30, 2022
0.0800
0.0800
0.0676
0.0746
38,558
+0.01(+14.59%)
Sep 29, 2022
0.0647
0.0651
0.0647
0.0651
7,350
-0.01(-18.62%)
Sep 28, 2022
0.0742
0.0800
0.0728
0.0800
17,375
+0.00(+3.63%)
Sep 27, 2022
0.0800
0.0800
0.0754
0.0772
10,605
+0.00(+6.34%)
Sep 26, 2022
0.0649
0.0800
0.0649
0.0726
17,317
-0.00(-4.47%)
Sep 23, 2022
0.0823
0.0823
0.0650
0.0760
57,945
-0.00(-1.04%)
Sep 22, 2022
0.0792
0.0800
0.0737
0.0768
68,600
+0.00(+2.67%)
Sep 21, 2022
0.0748
0.0748
0.0748
0.0748
15,000
+0.01(+18.73%)
Sep 20, 2022
0.0649
0.0649
0.0619
0.0630
9,801
-0.01(-8.03%)
Sep 19, 2022
0.0642
0.0700
0.0622
0.0685
24,342
+0.01(+10.48%)
Sep 16, 2022
0.0575
0.0650
0.0575
0.0620
136,635
+0.00(+3.33%)
Sep 15, 2022
0.0603
0.0618
0.0600
0.0600
18,753
+0.00(+5.82%)
Sep 14, 2022
0.0590
0.0600
0.0550
0.0567
45,146
-0.00(-5.34%)
Sep 13, 2022
0.0600
0.0636
0.0571
0.0599
138,532
-0.00(-2.44%)
Sep 12, 2022
0.0617
0.0617
0.0614
0.0614
1,001
+0.00(+1.15%)
Sep 09, 2022
0.0750
0.0750
0.0575
0.0607
248,732
-0.01(-17.97%)
Sep 08, 2022
0.0643
0.0741
0.0643
0.0740
31,440
+0.01(+8.98%)
Sep 07, 2022
0.0776
0.0776
0.0672
0.0679
55,717
-0.01(-12.50%)
Sep 06, 2022
0.0700
0.0777
0.0675
0.0776
72,102
+0.01(+14.29%)
Sep 02, 2022
0.0650
0.0779
0.0650
0.0679
53,625
-0.01(-12.50%)
Sep 01, 2022
0.0715
0.0776
0.0695
0.0776
42,809
+0.00(+4.30%)
Aug 31, 2022
0.0840
0.0840
0.0735
0.0744
11,610
-0.00(-1.59%)
Aug 30, 2022
0.0745
0.0790
0.0745
0.0756
54,376
-0.00(-3.08%)
Aug 29, 2022
0.0784
0.0834
0.0700
0.0780
73,839
+0.01(+9.86%)
Aug 26, 2022
0.0745
0.0783
0.0650
0.0710
86,283
-0.00(-1.39%)
Aug 25, 2022
0.0792
0.0849
0.0700
0.0720
403,340
-0.01(-14.69%)
Aug 24, 2022
0.0800
0.0900
0.0800
0.0844
139,396
+0.00(+5.63%)
Aug 23, 2022
0.0862
0.0900
0.0763
0.0799
85,549
+0.00(+1.01%)
Aug 22, 2022
0.0817
0.0850
0.0761
0.0791
47,295
+0.00(+4.63%)
Aug 19, 2022
0.0964
0.0964
0.0750
0.0756
230,923
-0.01(-9.68%)
Aug 18, 2022
0.1038
0.1038
0.0750
0.0837
539,745
-0.04(-30.25%)
Aug 17, 2022
0.1450
0.1490
0.1100
0.1200
284,420
-0.02(-11.11%)
Aug 16, 2022
0.1800
0.1800
0.1349
0.1350
342,628
-0.03(-18.18%)
Aug 15, 2022
0.2155
0.2155
0.1500
0.1650
262,225
-0.05(-23.29%)
Aug 12, 2022
0.1815
0.2308
0.1800
0.2151
184,851
+0.06(+37.97%)
Aug 11, 2022
0.1294
0.1580
0.1294
0.1559
100,249
+0.04(+29.70%)
Aug 10, 2022
0.1051
0.1202
0.1051
0.1202
2,810
+0.01(+13.83%)
Aug 09, 2022
0.1056
0.1056
0.1056
0.1056
280
+0.00(+1.73%)
Aug 08, 2022
0.1100
0.1103
0.0962
0.1038
326,541
-0.00(-4.51%)
Aug 05, 2022
0.0954
0.1098
0.0954
0.1087
1,412
+0.01(+6.57%)
Aug 04, 2022
0.1100
0.1100
0.1020
0.1020
1,293
+0.00(+3.03%)
Aug 03, 2022
0.0929
0.0990
0.0929
0.0990
37,095
+0.00(+0.71%)
Aug 02, 2022
0.1080
0.1080
0.0983
0.0983
104,930
-0.01(-6.38%)
Aug 01, 2022
0.1249
0.1249
0.1050
0.1050
190,851
+0.00(+1.84%)
Jul 29, 2022
0.1100
0.1173
0.0959
0.1031
279,922
+0.00(+3.10%)
Jul 28, 2022
0.1100
0.1114
0.1000
0.1000
23,514
-0.00(-0.60%)
Jul 27, 2022
0.1000
0.1015
0.0959
0.1006
55,146
+0.00(+3.60%)
Jul 26, 2022
0.0840
0.1010
0.0840
0.0971
37,006
+0.01(+7.89%)
Jul 25, 2022
0.0900
0.0900
0.0900
0.0900
10,004
-0.01(-5.76%)
Jul 22, 2022
0.0955
0.1015
0.0955
0.0955
11,102
-0.00(-2.05%)
Jul 21, 2022
0.0930
0.0997
0.0930
0.0975
56,812
+0.00(+1.67%)
Jul 20, 2022
0.0995
0.0995
0.0959
0.0959
13,829
+0.00(+2.90%)
Jul 19, 2022
0.1015
0.1015
0.0915
0.0932
22,709
+0.00(+1.86%)
Jul 18, 2022
0.0963
0.1009
0.0850
0.0915
25,756
+0.00(+4.10%)
Jul 15, 2022
0.0899
0.0932
0.0823
0.0879
45,345
-0.00(-5.18%)
Jul 14, 2022
0.1000
0.1010
0.0917
0.0927
2,571
-0.00(-4.24%)
Jul 13, 2022
0.0974
0.0974
0.0968
0.0968
1,449
-0.00(-0.31%)
Jul 12, 2022
0.0940
0.0971
0.0940
0.0971
7,428
-0.00(-3.86%)
Jul 11, 2022
0.1000
0.1010
0.0984
0.1010
51,500
+0.00(+1.00%)
Jul 08, 2022
0.1250
0.1250
0.0917
0.1000
68,121
-0.00(-4.03%)
Jul 07, 2022
0.1050
0.1088
0.1041
0.1042
75,331
+0.00(+0.00%)
Jul 06, 2022
0.1080
0.1080
0.0998
0.1042
21,949
+0.00(+4.20%)
Jul 05, 2022
0.1106
0.1106
0.0972
0.1000
202,919
-0.02(-16.46%)
Jul 01, 2022
0.1200
0.1224
0.1125
0.1197
51,286
+0.01(+13.78%)
Jun 30, 2022
0.1071
0.1100
0.0998
0.1052
14,320
-0.00(-3.57%)
Jun 29, 2022
0.1085
0.1100
0.1062
0.1091
24,885
-0.00(-0.73%)
Jun 28, 2022
0.1109
0.1109
0.1062
0.1099
38,557
-0.01(-8.26%)
Jun 27, 2022
0.1119
0.1295
0.1119
0.1198
18,304
+0.00(+2.04%)
Jun 24, 2022
0.1177
0.1177
0.1085
0.1174
37,261
+0.00(+0.86%)
Jun 23, 2022
0.1106
0.1176
0.1070
0.1164
54,705
-0.00(-1.19%)
Jun 22, 2022
0.1300
0.1300
0.1098
0.1178
55,077
+0.00(+3.88%)
Jun 21, 2022
0.1100
0.1237
0.1084
0.1134
77,361
-0.00(-2.24%)
Jun 17, 2022
0.1043
0.1306
0.1043
0.1160
52,578
-0.00(-0.94%)
Jun 16, 2022
0.1325
0.1325
0.1111
0.1171
54,863
-0.01(-10.41%)
Jun 15, 2022
0.1401
0.1477
0.1196
0.1307
68,262
-0.02(-11.39%)
Jun 14, 2022
0.1553
0.1553
0.1470
0.1475
33,664
-0.01(-5.02%)
Jun 13, 2022
0.1563
0.1563
0.1553
0.1553
13,307
-0.00(-1.58%)
Jun 10, 2022
0.1665
0.1665
0.1543
0.1578
8,356
-0.01(-5.23%)
Jun 09, 2022
0.1660
0.1665
0.1648
0.1665
12,721
+0.01(+4.06%)
Jun 08, 2022
0.1627
0.1760
0.1600
0.1600
40,914
-0.00(-1.96%)
Jun 07, 2022
0.1700
0.1790
0.1632
0.1632
14,636
+0.01(+4.68%)
Jun 06, 2022
0.1636
0.1636
0.1559
0.1559
6,065
-0.01(-5.52%)
Jun 03, 2022
0.1608
0.1650
0.1550
0.1650
36,688
-0.00(-0.90%)
Jun 02, 2022
0.1650
0.1665
0.1650
0.1665
803
-0.00(-0.48%)
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.