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
Cryomass Technologies Inc
(OP:
CRYM
)
0.0440
-0.0050 (-10.20%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0.0545
0.0545
0.0470
0.0470
31,550
-0.00(-6.19%)
May 30, 2024
0.0501
0.0501
0.0501
0.0501
21,010
+0.00(+0.00%)
May 29, 2024
0.0542
0.0542
0.0501
0.0501
41,325
-0.00(-7.56%)
May 28, 2024
0.0632
0.0640
0.0531
0.0542
283,506
-0.01(-14.91%)
May 24, 2024
0.0749
0.0749
0.0633
0.0637
161,394
-0.01(-15.07%)
May 23, 2024
0.0658
0.0750
0.0658
0.0750
186,997
+0.01(+10.95%)
May 22, 2024
0.0640
0.0690
0.0640
0.0676
101,031
+0.00(+5.62%)
May 21, 2024
0.0644
0.0650
0.0632
0.0640
72,644
+0.00(+0.00%)
May 20, 2024
0.0609
0.0650
0.0600
0.0640
62,876
+0.01(+18.96%)
May 17, 2024
0.0756
0.0790
0.0530
0.0538
504,135
-0.02(-27.10%)
May 16, 2024
0.0510
0.0845
0.0510
0.0738
1,016,568
+0.02(+50.61%)
May 15, 2024
0.0400
0.0490
0.0399
0.0490
244,911
+0.01(+25.64%)
May 14, 2024
0.0330
0.0405
0.0318
0.0390
494,820
+0.01(+20.00%)
May 13, 2024
0.0380
0.0380
0.0325
0.0325
189,423
-0.01(-14.47%)
May 10, 2024
0.0351
0.0380
0.0351
0.0380
250
+0.00(+5.56%)
May 09, 2024
0.0370
0.0380
0.0351
0.0360
182,614
-0.00(-4.00%)
May 08, 2024
0.0361
0.0375
0.0361
0.0375
18,905
+0.00(+3.88%)
May 07, 2024
0.0346
0.0386
0.0346
0.0361
52,050
+0.00(+2.85%)
May 06, 2024
0.0372
0.0385
0.0350
0.0351
55,099
-0.00(-8.83%)
May 03, 2024
0.0351
0.0385
0.0350
0.0385
51,665
+0.00(+6.06%)
May 02, 2024
0.0350
0.0385
0.0350
0.0363
36,427
-0.00(-5.96%)
May 01, 2024
0.0375
0.0386
0.0351
0.0386
42,420
+0.00(+0.00%)
Apr 30, 2024
0.0355
0.0386
0.0347
0.0386
76,419
-0.00(-0.77%)
Apr 29, 2024
0.0368
0.0389
0.0351
0.0389
18,025
-0.00(-2.75%)
Apr 26, 2024
0.0345
0.0400
0.0345
0.0400
17,800
+0.00(+14.29%)
Apr 25, 2024
0.0351
0.0357
0.0350
0.0350
16,822
-0.00(-0.28%)
Apr 24, 2024
0.0351
0.0357
0.0351
0.0351
1,250
-0.00(-10.91%)
Apr 23, 2024
0.0380
0.0394
0.0352
0.0394
17,228
+0.00(+11.93%)
Apr 22, 2024
0.0422
0.0447
0.0351
0.0352
157,601
-0.01(-21.25%)
Apr 19, 2024
0.0426
0.0447
0.0362
0.0447
19,272
+0.01(+17.63%)
Apr 18, 2024
0.0380
0.0390
0.0361
0.0380
36,579
+0.00(+0.00%)
Apr 17, 2024
0.0381
0.0381
0.0380
0.0380
8,753
-0.00(-0.26%)
Apr 16, 2024
0.0390
0.0399
0.0381
0.0381
27,676
+0.00(+0.00%)
Apr 15, 2024
0.0399
0.0399
0.0380
0.0381
65,074
+0.00(+0.26%)
Apr 12, 2024
0.0390
0.0399
0.0380
0.0380
38,204
-0.00(-1.30%)
Apr 11, 2024
0.0385
0.0400
0.0370
0.0385
286,776
+0.00(+4.05%)
Apr 10, 2024
0.0400
0.0400
0.0370
0.0370
115,529
+0.00(+1.09%)
Apr 09, 2024
0.0376
0.0376
0.0366
0.0366
81,500
-0.00(-10.29%)
Apr 08, 2024
0.0373
0.0450
0.0355
0.0408
174,858
+0.01(+14.93%)
Apr 05, 2024
0.0370
0.0390
0.0355
0.0355
78,183
-0.00(-4.05%)
Apr 04, 2024
0.0393
0.0393
0.0350
0.0370
96,410
-0.00(-3.65%)
Apr 03, 2024
0.0350
0.0397
0.0350
0.0384
233,980
+0.00(+1.05%)
Apr 02, 2024
0.0370
0.0393
0.0370
0.0380
122,239
+0.00(+2.70%)
Apr 01, 2024
0.0365
0.0371
0.0365
0.0370
3,275
+0.00(+1.37%)
Mar 28, 2024
0.0380
0.0405
0.0355
0.0365
17,116
+0.00(+2.82%)
Mar 27, 2024
0.0385
0.0385
0.0355
0.0355
18,875
+0.00(+1.43%)
Mar 26, 2024
0.0385
0.0390
0.0350
0.0350
163,004
-0.00(-9.09%)
Mar 25, 2024
0.0377
0.0400
0.0370
0.0385
60,700
+0.00(+1.85%)
Mar 22, 2024
0.0378
0.0400
0.0363
0.0378
27,378
+0.00(+3.28%)
Mar 21, 2024
0.0366
0.0390
0.0366
0.0366
45,180
+0.00(+0.00%)
Mar 20, 2024
0.0373
0.0390
0.0366
0.0366
20,850
+0.00(+0.00%)
Mar 19, 2024
0.0355
0.0378
0.0350
0.0366
44,594
+0.00(+1.67%)
Mar 18, 2024
0.0346
0.0380
0.0346
0.0360
46,345
+0.00(+4.05%)
Mar 15, 2024
0.0351
0.0380
0.0321
0.0346
57,880
+0.00(+6.13%)
Mar 14, 2024
0.0350
0.0380
0.0310
0.0326
127,971
-0.00(-13.07%)
Mar 13, 2024
0.0341
0.0399
0.0341
0.0375
173,826
-0.00(-3.60%)
Mar 12, 2024
0.0363
0.0400
0.0310
0.0389
161,449
-0.00(-1.52%)
Mar 11, 2024
0.0472
0.0472
0.0363
0.0395
312,800
-0.01(-15.78%)
Mar 08, 2024
0.0450
0.0480
0.0450
0.0469
34,841
+0.00(+4.22%)
Mar 07, 2024
0.0466
0.0482
0.0450
0.0450
9,230
+0.00(+0.00%)
Mar 06, 2024
0.0450
0.0482
0.0450
0.0450
88,285
+0.00(+0.00%)
Mar 05, 2024
0.0466
0.0466
0.0450
0.0450
33,300
-0.00(-6.64%)
Mar 04, 2024
0.0461
0.0482
0.0450
0.0482
9,730
+0.00(+4.78%)
Mar 01, 2024
0.0550
0.0550
0.0460
0.0460
71,724
-0.00(-8.00%)
Feb 29, 2024
0.0564
0.0564
0.0480
0.0500
32,234
+0.00(+2.04%)
Feb 28, 2024
0.0480
0.0495
0.0480
0.0490
17,319
+0.00(+0.00%)
Feb 27, 2024
0.0490
0.0490
0.0480
0.0490
26,800
+0.00(+0.00%)
Feb 26, 2024
0.0550
0.0615
0.0490
0.0490
105,300
-0.01(-10.91%)
Feb 23, 2024
0.0511
0.0590
0.0511
0.0550
30,936
-0.00(-1.43%)
Feb 22, 2024
0.0527
0.0590
0.0527
0.0558
19,296
+0.01(+11.60%)
Feb 21, 2024
0.0500
0.0500
0.0500
0.0500
20,000
-0.00(-4.40%)
Feb 20, 2024
0.0500
0.0545
0.0500
0.0523
7,321
+0.00(+4.60%)
Feb 16, 2024
0.0480
0.0550
0.0480
0.0500
35,758
+0.00(+0.20%)
Feb 15, 2024
0.0595
0.0625
0.0499
0.0499
379,188
-0.01(-16.83%)
Feb 14, 2024
0.0570
0.0600
0.0550
0.0600
26,500
+0.00(+0.00%)
Feb 13, 2024
0.0573
0.0600
0.0555
0.0600
111,901
+0.00(+8.11%)
Feb 12, 2024
0.0520
0.0595
0.0505
0.0555
185,453
-0.00(-2.46%)
Feb 09, 2024
0.0494
0.0570
0.0480
0.0569
66,480
+0.00(+3.45%)
Feb 08, 2024
0.0535
0.0569
0.0500
0.0550
155,367
-0.00(-3.51%)
Feb 07, 2024
0.0440
0.0570
0.0440
0.0570
76,750
+0.01(+26.67%)
Feb 06, 2024
0.0440
0.0470
0.0440
0.0450
28,800
-0.00(-4.26%)
Feb 05, 2024
0.0520
0.0550
0.0430
0.0470
344,028
-0.00(-9.62%)
Feb 02, 2024
0.0520
0.0549
0.0520
0.0520
167,750
+0.00(+0.00%)
Feb 01, 2024
0.0547
0.0553
0.0520
0.0520
114,916
-0.00(-3.70%)
Jan 31, 2024
0.0641
0.0697
0.0527
0.0540
195,159
-0.00(-7.06%)
Jan 30, 2024
0.0530
0.0581
0.0510
0.0581
183,514
+0.01(+9.62%)
Jan 29, 2024
0.0400
0.0530
0.0380
0.0530
379,539
+0.01(+32.50%)
Jan 26, 2024
0.0362
0.0497
0.0362
0.0400
668,597
-0.01(-11.31%)
Jan 25, 2024
0.0369
0.0540
0.0369
0.0451
568,226
+0.01(+12.47%)
Jan 24, 2024
0.0390
0.0401
0.0358
0.0401
35,350
+0.00(+2.82%)
Jan 23, 2024
0.0401
0.0448
0.0390
0.0390
205,924
-0.00(-2.50%)
Jan 22, 2024
0.0454
0.0471
0.0399
0.0400
373,863
-0.00(-4.99%)
Jan 19, 2024
0.0401
0.0429
0.0401
0.0421
19,655
+0.00(+4.99%)
Jan 18, 2024
0.0441
0.0441
0.0401
0.0401
147,571
-0.00(-9.07%)
Jan 17, 2024
0.0401
0.0441
0.0399
0.0441
110,798
+0.01(+13.08%)
Jan 16, 2024
0.0450
0.0454
0.0390
0.0390
81,150
-0.01(-21.37%)
Jan 12, 2024
0.0404
0.0496
0.0401
0.0496
35,342
+0.01(+19.52%)
Jan 11, 2024
0.0431
0.0476
0.0410
0.0415
149,830
-0.00(-3.71%)
Jan 10, 2024
0.0431
0.0560
0.0431
0.0431
15,865
-0.01(-13.10%)
Jan 09, 2024
0.0431
0.0496
0.0431
0.0496
19,284
+0.01(+14.29%)
Jan 08, 2024
0.0535
0.0535
0.0431
0.0434
64,609
-0.01(-19.63%)
Jan 05, 2024
0.0541
0.0541
0.0411
0.0540
48,138
+0.00(+0.00%)
Jan 04, 2024
0.0402
0.0570
0.0402
0.0540
225,977
+0.00(+2.27%)
Jan 03, 2024
0.0452
0.0570
0.0402
0.0528
84,274
+0.00(+5.60%)
Jan 02, 2024
0.0430
0.0500
0.0400
0.0500
103,342
+0.01(+17.10%)
Dec 29, 2023
0.0560
0.0580
0.0400
0.0427
159,576
-0.01(-23.34%)
Dec 28, 2023
0.0402
0.0559
0.0402
0.0557
170,052
+0.02(+44.68%)
Dec 27, 2023
0.0280
0.0385
0.0241
0.0385
510,393
+0.01(+54.00%)
Dec 26, 2023
0.0245
0.0268
0.0211
0.0250
584,371
-0.00(-5.30%)
Dec 22, 2023
0.0300
0.0304
0.0240
0.0264
318,518
-0.00(-12.00%)
Dec 21, 2023
0.0271
0.0385
0.0271
0.0300
155,770
-0.00(-1.64%)
Dec 20, 2023
0.0341
0.0370
0.0300
0.0305
778,095
-0.01(-17.34%)
Dec 19, 2023
0.0431
0.0478
0.0340
0.0369
107,858
-0.01(-22.96%)
Dec 18, 2023
0.0464
0.0480
0.0430
0.0479
189,105
+0.00(+0.00%)
Dec 15, 2023
0.0478
0.0479
0.0450
0.0479
59,602
+0.00(+3.90%)
Dec 14, 2023
0.0460
0.0495
0.0452
0.0461
152,644
+0.00(+1.32%)
Dec 13, 2023
0.0495
0.0495
0.0455
0.0455
30,198
-0.00(-2.36%)
Dec 12, 2023
0.0455
0.0495
0.0455
0.0466
37,559
-0.00(-1.89%)
Dec 11, 2023
0.0500
0.0574
0.0451
0.0475
222,528
-0.00(-5.00%)
Dec 08, 2023
0.0450
0.0520
0.0450
0.0500
325,502
+0.00(+4.38%)
Dec 07, 2023
0.0461
0.0500
0.0458
0.0479
38,016
-0.00(-4.20%)
Dec 06, 2023
0.0500
0.0517
0.0458
0.0500
14,031
+0.00(+0.00%)
Dec 05, 2023
0.0451
0.0517
0.0451
0.0500
72,761
+0.00(+9.17%)
Dec 04, 2023
0.0430
0.0517
0.0430
0.0458
80,513
-0.00(-8.40%)
Dec 01, 2023
0.0500
0.0510
0.0499
0.0500
65,700
+0.00(+0.00%)
Nov 30, 2023
0.0500
0.0509
0.0499
0.0500
80,710
+0.00(+0.20%)
Nov 29, 2023
0.0499
0.0509
0.0499
0.0499
42,346
-0.00(-0.20%)
Nov 28, 2023
0.0516
0.0516
0.0463
0.0500
277,812
-0.00(-3.10%)
Nov 27, 2023
0.0580
0.0580
0.0410
0.0516
512,998
-0.01(-11.03%)
Nov 24, 2023
0.0520
0.0580
0.0520
0.0580
74,000
-0.00(-3.33%)
Nov 22, 2023
0.0600
0.0630
0.0515
0.0600
78,585
-0.01(-9.09%)
Nov 21, 2023
0.0625
0.0680
0.0579
0.0660
99,649
-0.00(-5.71%)
Nov 20, 2023
0.0730
0.0746
0.0682
0.0700
17,421
-0.00(-1.55%)
Nov 17, 2023
0.0700
0.0711
0.0681
0.0711
145,645
+0.00(+1.57%)
Nov 16, 2023
0.0700
0.0700
0.0686
0.0700
63,050
-0.00(-2.23%)
Nov 15, 2023
0.0681
0.0743
0.0681
0.0716
22,300
+0.00(+5.29%)
Nov 14, 2023
0.0760
0.0760
0.0680
0.0680
578,212
-0.01(-10.53%)
Nov 13, 2023
0.0760
0.0800
0.0716
0.0760
33,237
-0.00(-5.00%)
Nov 10, 2023
0.0800
0.0800
0.0716
0.0800
30,392
+0.00(+0.00%)
Nov 09, 2023
0.0779
0.0800
0.0716
0.0800
18,246
+0.00(+2.70%)
Nov 08, 2023
0.0828
0.0828
0.0750
0.0779
143,238
-0.00(-4.53%)
Nov 07, 2023
0.0801
0.0816
0.0801
0.0816
32,000
+0.00(+1.87%)
Nov 06, 2023
0.0715
0.0829
0.0715
0.0801
108,399
+0.00(+0.13%)
Nov 03, 2023
0.0766
0.0800
0.0710
0.0800
103,802
+0.00(+1.27%)
Nov 02, 2023
0.0790
0.0790
0.0710
0.0790
25,056
+0.01(+11.27%)
Nov 01, 2023
0.0756
0.0799
0.0710
0.0710
171,620
-0.01(-9.21%)
Oct 31, 2023
0.0770
0.0799
0.0770
0.0782
34,024
+0.00(+0.26%)
Oct 30, 2023
0.0711
0.0789
0.0711
0.0780
41,958
+0.00(+0.65%)
Oct 27, 2023
0.0850
0.0850
0.0750
0.0775
27,800
+0.00(+1.97%)
Oct 26, 2023
0.0896
0.0896
0.0755
0.0760
20,845
-0.01(-15.18%)
Oct 25, 2023
0.0824
0.0896
0.0772
0.0896
7,600
+0.00(+0.00%)
Oct 24, 2023
0.0825
0.0896
0.0752
0.0896
31,095
-0.00(-0.33%)
Oct 23, 2023
0.0930
0.0930
0.0800
0.0899
36,801
+0.00(+1.58%)
Oct 20, 2023
0.0810
0.0900
0.0720
0.0885
6,950
-0.00(-3.80%)
Oct 19, 2023
0.0779
0.0920
0.0779
0.0920
9,944
+0.00(+3.37%)
Oct 18, 2023
0.0705
0.0890
0.0705
0.0890
69,604
+0.00(+0.23%)
Oct 17, 2023
0.0705
0.0888
0.0705
0.0888
31,367
+0.00(+5.09%)
Oct 16, 2023
0.0800
0.0890
0.0800
0.0845
2,353
-0.00(-1.74%)
Oct 13, 2023
0.0825
0.0860
0.0800
0.0860
17,668
+0.01(+7.50%)
Oct 12, 2023
0.0731
0.0850
0.0731
0.0800
24,577
+0.00(+2.56%)
Oct 11, 2023
0.0691
0.0825
0.0691
0.0780
57,477
+0.00(+3.04%)
Oct 10, 2023
0.0740
0.0800
0.0692
0.0757
103,994
+0.00(+2.85%)
Oct 09, 2023
0.0691
0.0773
0.0691
0.0736
20,763
+0.00(+1.80%)
Oct 06, 2023
0.0685
0.0825
0.0685
0.0723
51,998
-0.01(-13.83%)
Oct 05, 2023
0.0675
0.0840
0.0675
0.0839
77,069
+0.02(+22.48%)
Oct 04, 2023
0.0680
0.0800
0.0675
0.0685
106,366
-0.01(-11.38%)
Oct 03, 2023
0.0824
0.0847
0.0712
0.0773
86,485
-0.01(-6.30%)
Oct 02, 2023
0.0927
0.0927
0.0800
0.0825
17,545
-0.01(-11.00%)
Sep 29, 2023
0.0800
0.0927
0.0800
0.0927
108,047
+0.01(+7.67%)
Sep 28, 2023
0.0805
0.0934
0.0805
0.0861
33,447
-0.00(-1.03%)
Sep 27, 2023
0.0825
0.0934
0.0800
0.0870
124,285
+0.00(+4.82%)
Sep 26, 2023
0.0825
0.0962
0.0800
0.0830
108,466
-0.01(-13.72%)
Sep 25, 2023
0.0890
0.0970
0.0809
0.0962
80,000
+0.01(+8.09%)
Sep 22, 2023
0.0809
0.0890
0.0809
0.0890
49,714
+0.01(+10.01%)
Sep 21, 2023
0.0859
0.0980
0.0809
0.0809
215,059
-0.00(-4.82%)
Sep 20, 2023
0.0897
0.0969
0.0850
0.0850
151,502
-0.00(-5.24%)
Sep 19, 2023
0.0875
0.0948
0.0875
0.0897
18,000
-0.01(-6.85%)
Sep 18, 2023
0.0875
0.1000
0.0875
0.0963
112,338
+0.01(+8.81%)
Sep 15, 2023
0.0960
0.0990
0.0880
0.0885
191,785
-0.01(-11.32%)
Sep 14, 2023
0.0932
0.0998
0.0920
0.0998
42,552
+0.00(+0.00%)
Sep 13, 2023
0.0950
0.0998
0.0921
0.0998
49,980
-0.00(-0.20%)
Sep 12, 2023
0.0958
0.1000
0.0921
0.1000
29,080
+0.00(+0.00%)
Sep 11, 2023
0.0958
0.1024
0.0958
0.1000
29,723
+0.00(+4.38%)
Sep 08, 2023
0.1029
0.1030
0.0958
0.0958
13,349
-0.00(-4.20%)
Sep 07, 2023
0.1012
0.1097
0.0953
0.1000
89,505
-0.01(-4.85%)
Sep 06, 2023
0.1088
0.1088
0.1050
0.1051
188,004
+0.00(+0.00%)
Sep 05, 2023
0.1063
0.1080
0.1050
0.1051
109,050
-0.00(-2.41%)
Sep 01, 2023
0.0897
0.1077
0.0880
0.1077
514,948
+0.01(+15.31%)
Aug 31, 2023
0.0960
0.1150
0.0860
0.0934
369,393
-0.00(-1.16%)
Aug 30, 2023
0.0947
0.0950
0.0900
0.0945
88,234
+0.00(+5.00%)
Aug 29, 2023
0.0900
0.0924
0.0853
0.0900
75,445
+0.00(+0.00%)
Aug 28, 2023
0.0927
0.0970
0.0850
0.0900
119,511
+0.00(+0.56%)
Aug 25, 2023
0.0900
0.1010
0.0843
0.0895
156,515
+0.00(+2.29%)
Aug 24, 2023
0.0748
0.0900
0.0730
0.0875
858,053
-0.01(-5.91%)
Aug 23, 2023
0.0950
0.0950
0.0875
0.0930
322,855
+0.00(+3.33%)
Aug 22, 2023
0.1050
0.1100
0.0835
0.0900
1,149,089
-0.02(-14.37%)
Aug 21, 2023
0.1244
0.1244
0.1051
0.1051
54,105
-0.01(-10.09%)
Aug 18, 2023
0.1050
0.1169
0.1010
0.1169
44,200
+0.01(+9.66%)
Aug 17, 2023
0.1068
0.1091
0.1066
0.1066
55,800
-0.00(-0.09%)
Aug 16, 2023
0.1068
0.1130
0.1067
0.1067
48,700
+0.00(+0.09%)
Aug 15, 2023
0.1245
0.1245
0.1066
0.1066
148,333
-0.01(-11.17%)
Aug 14, 2023
0.1238
0.1245
0.1180
0.1200
47,544
+0.01(+8.40%)
Aug 11, 2023
0.1300
0.1349
0.1107
0.1107
270,040
-0.02(-14.85%)
Aug 10, 2023
0.1340
0.1369
0.1270
0.1300
110,450
-0.01(-3.70%)
Aug 09, 2023
0.1399
0.1399
0.1291
0.1350
240,225
-0.00(-3.50%)
Aug 08, 2023
0.1311
0.1399
0.1305
0.1399
95,115
+0.01(+9.73%)
Aug 07, 2023
0.1353
0.1399
0.1275
0.1275
131,814
-0.01(-6.87%)
Aug 04, 2023
0.1350
0.1369
0.1350
0.1369
15,663
+0.00(+1.18%)
Aug 03, 2023
0.1307
0.1353
0.1307
0.1353
31,172
+0.00(+0.00%)
Aug 02, 2023
0.1400
0.1400
0.1307
0.1353
66,948
-0.00(-0.15%)
Aug 01, 2023
0.1334
0.1380
0.1271
0.1355
19,459
+0.00(+0.37%)
Jul 31, 2023
0.1406
0.1450
0.1260
0.1350
273,075
-0.01(-3.98%)
Jul 28, 2023
0.1416
0.1420
0.1381
0.1406
5,915
+0.00(+1.81%)
Jul 27, 2023
0.1450
0.1450
0.1380
0.1381
56,670
-0.00(-1.71%)
Jul 26, 2023
0.1380
0.1450
0.1380
0.1405
306,510
-0.00(-1.40%)
Jul 25, 2023
0.1380
0.1425
0.1380
0.1425
46,822
+0.00(+1.79%)
Jul 24, 2023
0.1400
0.1420
0.1380
0.1400
40,606
+0.00(+0.00%)
Jul 21, 2023
0.1384
0.1425
0.1384
0.1400
81,171
-0.00(-0.78%)
Jul 20, 2023
0.1449
0.1495
0.1396
0.1411
112,723
-0.00(-0.63%)
Jul 19, 2023
0.1390
0.1610
0.1390
0.1420
107,803
+0.00(+2.38%)
Jul 18, 2023
0.1590
0.1600
0.1340
0.1387
132,916
-0.01(-9.35%)
Jul 17, 2023
0.1460
0.1600
0.1340
0.1530
305,948
-0.00(-1.35%)
Jul 14, 2023
0.1600
0.1600
0.1551
0.1551
72,235
-0.00(-3.00%)
Jul 13, 2023
0.1650
0.1650
0.1491
0.1599
93,397
-0.00(-0.06%)
Jul 12, 2023
0.1512
0.1795
0.1309
0.1600
312,915
-0.01(-5.38%)
Jul 11, 2023
0.1605
0.1720
0.1512
0.1691
199,541
-0.00(-0.53%)
Jul 10, 2023
0.1685
0.1799
0.1570
0.1700
89,432
-0.00(-1.05%)
Jul 07, 2023
0.1670
0.1790
0.1500
0.1718
376,931
+0.01(+7.38%)
Jul 06, 2023
0.1460
0.1600
0.1460
0.1600
192,213
+0.01(+7.38%)
Jul 05, 2023
0.1421
0.1499
0.1421
0.1490
105,371
+0.01(+7.43%)
Jul 03, 2023
0.1399
0.1490
0.1351
0.1387
84,138
-0.00(-0.86%)
Jun 30, 2023
0.1390
0.1400
0.1360
0.1399
75,177
+0.01(+7.53%)
Jun 29, 2023
0.1316
0.1380
0.1301
0.1301
22,590
+0.00(+3.09%)
Jun 28, 2023
0.1294
0.1389
0.1262
0.1262
55,300
-0.00(-1.79%)
Jun 27, 2023
0.1270
0.1295
0.1210
0.1285
38,081
+0.00(+1.18%)
Jun 26, 2023
0.1130
0.1300
0.1130
0.1270
23,640
+0.01(+10.43%)
Jun 23, 2023
0.1390
0.1390
0.1125
0.1150
96,012
+0.00(+0.61%)
Jun 22, 2023
0.1199
0.1344
0.1139
0.1143
365,590
+0.00(+2.70%)
Jun 21, 2023
0.1200
0.1200
0.1113
0.1113
37,110
-0.01(-7.25%)
Jun 20, 2023
0.1100
0.1200
0.1017
0.1200
130,450
+0.02(+18.34%)
Jun 16, 2023
0.1090
0.1119
0.1014
0.1014
105,150
-0.01(-5.50%)
Jun 15, 2023
0.1120
0.1120
0.1060
0.1073
64,199
+0.00(+0.28%)
Jun 14, 2023
0.1090
0.1090
0.1060
0.1070
10,916
+0.00(+0.00%)
Jun 13, 2023
0.1100
0.1130
0.1060
0.1070
65,799
-0.00(-1.38%)
Jun 12, 2023
0.1060
0.1105
0.1060
0.1085
15,197
+0.00(+2.07%)
Jun 09, 2023
0.1002
0.1088
0.1002
0.1063
56,033
-0.00(-2.30%)
Jun 08, 2023
0.1190
0.1190
0.1000
0.1088
95,008
+0.00(+0.28%)
Jun 07, 2023
0.1010
0.1100
0.0971
0.1085
91,643
+0.00(+0.18%)
Jun 06, 2023
0.1180
0.1180
0.1052
0.1083
54,886
-0.01(-8.22%)
Jun 05, 2023
0.1040
0.1180
0.1025
0.1180
168,220
+0.01(+13.46%)
Jun 02, 2023
0.0951
0.1040
0.0951
0.1040
94,130
+0.00(+4.52%)
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.