Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: CBSTF )

0.2061 -0.0058 (-2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.2420 0.2500 0.2350 0.2383 552,331 -0.01(-3.52%)
May 30, 2024 0.2405 0.2600 0.2375 0.2470 679,136 +0.01(+2.70%)
May 29, 2024 0.2501 0.2600 0.2401 0.2405 1,385,204 -0.01(-3.80%)
May 28, 2024 0.2680 0.2680 0.2500 0.2500 386,921 -0.01(-3.55%)
May 24, 2024 0.2618 0.2670 0.2501 0.2592 448,838 +0.01(+3.06%)
May 23, 2024 0.2550 0.2758 0.2500 0.2515 704,647 -0.02(-6.85%)
May 22, 2024 0.2541 0.2742 0.2520 0.2700 480,286 +0.00(+1.43%)
May 21, 2024 0.2757 0.2826 0.2500 0.2662 550,976 +0.01(+1.95%)
May 20, 2024 0.2855 0.3070 0.2610 0.2611 1,047,722 -0.02(-6.75%)
May 17, 2024 0.2990 0.2990 0.2700 0.2800 1,467,030 +0.00(+1.78%)
May 16, 2024 0.2665 0.3000 0.2665 0.2751 2,040,033 +0.00(+1.18%)
May 15, 2024 0.2700 0.2953 0.2700 0.2719 504,670 -0.01(-3.14%)
May 14, 2024 0.2803 0.2983 0.2750 0.2807 886,976 -0.01(-3.07%)
May 13, 2024 0.3126 0.3126 0.2801 0.2896 944,916 -0.01(-3.43%)
May 10, 2024 0.2899 0.2999 0.2815 0.2999 552,721 +0.01(+3.45%)
May 09, 2024 0.3000 0.3150 0.2750 0.2899 2,290,088 -0.02(-5.88%)
May 08, 2024 0.2807 0.3139 0.2807 0.3080 1,429,765 +0.03(+9.92%)
May 07, 2024 0.3200 0.3200 0.2801 0.2802 2,029,272 -0.03(-10.11%)
May 06, 2024 0.3050 0.3250 0.3050 0.3117 1,590,706 +0.00(+0.74%)
May 03, 2024 0.3150 0.3229 0.3030 0.3094 603,367 +0.00(+0.62%)
May 02, 2024 0.3342 0.3428 0.3000 0.3075 738,633 -0.01(-3.73%)
May 01, 2024 0.4200 0.4300 0.3123 0.3194 2,764,017 -0.08(-19.99%)
Apr 30, 2024 0.2890 0.4100 0.2700 0.3992 5,721,940 +0.11(+40.32%)
Apr 29, 2024 0.2687 0.2845 0.2500 0.2845 1,147,672 +0.02(+9.38%)
Apr 26, 2024 0.2615 0.2800 0.2560 0.2601 671,550 -0.01(-2.00%)
Apr 25, 2024 0.2698 0.2743 0.2605 0.2654 289,843 -0.00(-1.70%)
Apr 24, 2024 0.2666 0.2750 0.2604 0.2700 917,478 +0.00(+1.12%)
Apr 23, 2024 0.2777 0.2855 0.2650 0.2670 538,473 -0.00(-1.11%)
Apr 22, 2024 0.2803 0.2914 0.2700 0.2700 638,344 -0.01(-3.67%)
Apr 19, 2024 0.2916 0.3285 0.2800 0.2803 743,466 -0.03(-9.05%)
Apr 18, 2024 0.3200 0.3233 0.2963 0.3082 544,875 +0.00(+1.22%)
Apr 17, 2024 0.2733 0.3100 0.2733 0.3045 556,215 +0.03(+10.53%)
Apr 16, 2024 0.3100 0.3100 0.2750 0.2755 413,606 -0.01(-4.37%)
Apr 15, 2024 0.2650 0.3184 0.2650 0.2881 1,030,632 -0.01(-4.89%)
Apr 12, 2024 0.3300 0.3300 0.2803 0.3029 1,564,696 -0.03(-8.18%)
Apr 11, 2024 0.3270 0.3399 0.3176 0.3299 833,656 -0.00(-0.93%)
Apr 10, 2024 0.3450 0.3548 0.3255 0.3330 719,364 -0.02(-5.16%)
Apr 09, 2024 0.3650 0.3650 0.3400 0.3511 390,223 -0.01(-3.01%)
Apr 08, 2024 0.3600 0.3659 0.3463 0.3620 656,629 +0.00(+0.56%)
Apr 05, 2024 0.3350 0.3600 0.3237 0.3600 1,173,924 +0.04(+12.29%)
Apr 04, 2024 0.3530 0.3780 0.3020 0.3206 2,238,847 -0.03(-9.51%)
Apr 03, 2024 0.3418 0.3567 0.3350 0.3543 1,103,946 +0.01(+4.18%)
Apr 02, 2024 0.3580 0.3595 0.3225 0.3401 1,257,456 -0.02(-5.00%)
Apr 01, 2024 0.3328 0.3600 0.3200 0.3580 1,362,524 +0.00(+0.03%)
Mar 28, 2024 0.3430 0.3400 0.3400 0.3579 589,726 +0.00(+0.90%)
Mar 27, 2024 0.3500 0.3684 0.3225 0.3547 1,046,286 +0.01(+4.32%)
Mar 26, 2024 0.3490 0.3490 0.3200 0.3400 622,703 -0.00(-1.45%)
Mar 25, 2024 0.3290 0.3470 0.3018 0.3450 1,876,154 +0.04(+14.28%)
Mar 22, 2024 0.3000 0.3075 0.2800 0.3019 732,500 +0.01(+2.34%)
Mar 21, 2024 0.2900 0.3000 0.2760 0.2950 752,508 +0.01(+1.72%)
Mar 20, 2024 0.2900 0.2930 0.2611 0.2900 997,447 +0.02(+8.21%)
Mar 19, 2024 0.2690 0.2700 0.2551 0.2680 383,743 +0.00(+0.34%)
Mar 18, 2024 0.2750 0.2750 0.2525 0.2671 1,547,591 +0.01(+4.75%)
Mar 15, 2024 0.2240 0.2735 0.2240 0.2550 1,834,096 +0.01(+3.11%)
Mar 14, 2024 0.2640 0.2640 0.2297 0.2473 1,245,020 +0.02(+7.76%)
Mar 13, 2024 0.2800 0.2800 0.2100 0.2295 3,181,094 -0.02(-8.93%)
Mar 12, 2024 0.2835 0.2900 0.2472 0.2520 2,551,204 -0.03(-11.70%)
Mar 11, 2024 0.3100 0.3165 0.2847 0.2854 646,602 -0.02(-7.58%)
Mar 08, 2024 0.3300 0.3300 0.3050 0.3088 1,018,489 +0.00(+0.92%)
Mar 07, 2024 0.3075 0.3244 0.2887 0.3060 1,246,889 -0.00(-0.46%)
Mar 06, 2024 0.3400 0.3499 0.3020 0.3074 1,581,446 -0.03(-9.24%)
Mar 05, 2024 0.3690 0.3690 0.3178 0.3387 2,361,067 -0.02(-5.65%)
Mar 04, 2024 0.3515 0.3800 0.3500 0.3590 1,459,443 -0.01(-2.97%)
Mar 01, 2024 0.3745 0.3787 0.3549 0.3700 471,888 +0.01(+2.78%)
Feb 29, 2024 0.3718 0.3840 0.3516 0.3600 646,028 -0.00(-1.29%)
Feb 28, 2024 0.3500 0.3740 0.3500 0.3647 370,009 +0.01(+3.84%)
Feb 27, 2024 0.3580 0.3790 0.3510 0.3512 849,093 -0.01(-1.90%)
Feb 26, 2024 0.4017 0.4100 0.3570 0.3580 1,097,131 -0.03(-8.79%)
Feb 23, 2024 0.3805 0.4130 0.3751 0.3925 1,355,143 -0.01(-1.88%)
Feb 22, 2024 0.3990 0.4150 0.3800 0.4000 422,685 +0.01(+2.56%)
Feb 21, 2024 0.4010 0.4062 0.3808 0.3900 417,423 -0.01(-2.96%)
Feb 20, 2024 0.3900 0.4019 0.3700 0.4019 884,035 +0.02(+5.76%)
Feb 16, 2024 0.4128 0.4128 0.3662 0.3800 1,559,130 -0.01(-1.53%)
Feb 15, 2024 0.3900 0.4190 0.3717 0.3859 1,240,128 -0.00(-1.05%)
Feb 14, 2024 0.3801 0.4100 0.3650 0.3900 1,849,253 +0.01(+1.30%)
Feb 13, 2024 0.4105 0.4129 0.3800 0.3850 2,478,782 -0.04(-8.77%)
Feb 12, 2024 0.4495 0.4529 0.4000 0.4220 2,417,286 -0.02(-5.38%)
Feb 09, 2024 0.4770 0.4850 0.4350 0.4460 812,799 -0.02(-4.50%)
Feb 08, 2024 0.4830 0.4920 0.4250 0.4670 4,452,347 +0.01(+1.54%)
Feb 07, 2024 0.4300 0.4750 0.4050 0.4599 4,252,633 +0.07(+17.92%)
Feb 06, 2024 0.4401 0.4750 0.3900 0.3900 4,224,170 -0.05(-11.88%)
Feb 05, 2024 0.4600 0.4600 0.4200 0.4426 1,502,588 +0.02(+4.09%)
Feb 02, 2024 0.4670 0.4969 0.4201 0.4252 3,559,427 -0.04(-9.15%)
Feb 01, 2024 0.4653 0.4970 0.4631 0.4680 2,363,812 -0.01(-1.27%)
Jan 31, 2024 0.4800 0.5150 0.4500 0.4740 1,237,385 -0.01(-1.27%)
Jan 30, 2024 0.4600 0.4950 0.4600 0.4801 2,546,837 +0.01(+2.59%)
Jan 29, 2024 0.4655 0.4985 0.4520 0.4680 988,885 -0.01(-2.03%)
Jan 26, 2024 0.5000 0.5000 0.4584 0.4777 1,113,160 -0.01(-1.53%)
Jan 25, 2024 0.5144 0.5200 0.4737 0.4851 1,144,343 -0.03(-6.50%)
Jan 24, 2024 0.5083 0.5450 0.4711 0.5188 1,087,284 +0.03(+5.88%)
Jan 23, 2024 0.5032 0.5138 0.4800 0.4900 377,765 -0.02(-3.62%)
Jan 22, 2024 0.5300 0.5300 0.4755 0.5084 1,110,441 -0.01(-2.14%)
Jan 19, 2024 0.4650 0.5350 0.4600 0.5195 1,276,783 +0.06(+12.32%)
Jan 18, 2024 0.4620 0.4828 0.4570 0.4625 1,200,159 -0.01(-2.28%)
Jan 17, 2024 0.4750 0.5260 0.4700 0.4733 921,967 -0.05(-8.98%)
Jan 16, 2024 0.5588 0.5900 0.5000 0.5200 2,289,953 -0.01(-1.74%)
Jan 12, 2024 0.4767 0.5408 0.4600 0.5292 1,377,859 +0.05(+10.48%)
Jan 11, 2024 0.4658 0.4950 0.4500 0.4790 1,071,888 +0.02(+3.30%)
Jan 10, 2024 0.5089 0.5089 0.4500 0.4637 669,640 -0.04(-7.33%)
Jan 09, 2024 0.5700 0.5751 0.4775 0.5004 1,113,089 -0.07(-12.21%)
Jan 08, 2024 0.5901 0.6200 0.5500 0.5700 1,362,400 -0.04(-5.79%)
Jan 05, 2024 0.5490 0.6162 0.5490 0.6050 1,584,476 +0.03(+4.31%)
Jan 04, 2024 0.4700 0.6200 0.4700 0.5800 3,045,320 +0.08(+16.00%)
Jan 03, 2024 0.4365 0.5107 0.4252 0.5000 1,330,094 +0.07(+16.12%)
Jan 02, 2024 0.4500 0.4500 0.3950 0.4306 279,338 -0.02(-4.27%)
Dec 29, 2023 0.4300 0.4498 0.4175 0.4498 617,444 +0.01(+3.40%)
Dec 28, 2023 0.4050 0.4500 0.4050 0.4350 815,984 +0.00(+0.46%)
Dec 27, 2023 0.4350 0.4500 0.4006 0.4330 1,234,869 -0.01(-1.23%)
Dec 26, 2023 0.4135 0.4542 0.3850 0.4384 727,251 +0.03(+8.22%)
Dec 22, 2023 0.3951 0.4051 0.3762 0.4051 391,128 +0.02(+6.33%)
Dec 21, 2023 0.3802 0.4000 0.3801 0.3810 814,123 +0.00(+0.26%)
Dec 20, 2023 0.4000 0.4010 0.3800 0.3800 181,989 +0.00(+0.00%)
Dec 19, 2023 0.3800 0.4025 0.3800 0.3800 435,890 -0.00(-1.20%)
Dec 18, 2023 0.4200 0.4200 0.3800 0.3846 363,363 -0.05(-10.56%)
Dec 15, 2023 0.3700 0.4450 0.3700 0.4300 955,156 +0.04(+10.26%)
Dec 14, 2023 0.3700 0.3900 0.3550 0.3900 385,523 +0.02(+5.41%)
Dec 13, 2023 0.3515 0.3770 0.3310 0.3700 2,502,829 +0.02(+5.71%)
Dec 12, 2023 0.4100 0.4300 0.3484 0.3500 1,663,194 -0.06(-14.65%)
Dec 11, 2023 0.4450 0.4540 0.4081 0.4101 880,328 -0.04(-8.26%)
Dec 08, 2023 0.3850 0.4524 0.3850 0.4470 2,159,870 +0.05(+11.75%)
Dec 07, 2023 0.3850 0.4087 0.3700 0.4000 1,411,187 +0.03(+8.11%)
Dec 06, 2023 0.3652 0.3850 0.3500 0.3700 1,851,269 +0.01(+2.78%)
Dec 05, 2023 0.3654 0.3750 0.3460 0.3600 920,728 -0.01(-1.42%)
Dec 04, 2023 0.3399 0.3800 0.3300 0.3652 1,163,738 +0.02(+4.46%)
Dec 01, 2023 0.3434 0.3600 0.3400 0.3496 839,489 +0.01(+4.08%)
Nov 30, 2023 0.3446 0.3550 0.3300 0.3359 707,763 -0.01(-2.64%)
Nov 29, 2023 0.3460 0.3548 0.3400 0.3450 542,915 +0.00(+1.32%)
Nov 28, 2023 0.3520 0.3622 0.3300 0.3405 647,318 -0.01(-3.57%)
Nov 27, 2023 0.3900 0.3900 0.3500 0.3531 565,120 -0.02(-4.57%)
Nov 24, 2023 0.3750 0.3750 0.3600 0.3700 78,519 -0.00(-0.03%)
Nov 22, 2023 0.3400 0.3850 0.3400 0.3701 349,778 +0.00(+0.63%)
Nov 21, 2023 0.3830 0.3900 0.3500 0.3678 469,644 +0.01(+2.74%)
Nov 20, 2023 0.3443 0.3701 0.3316 0.3580 1,014,105 +0.01(+2.29%)
Nov 17, 2023 0.3550 0.3843 0.3400 0.3500 1,984,654 +0.01(+1.74%)
Nov 16, 2023 0.3700 0.3937 0.3393 0.3440 1,341,799 -0.04(-11.34%)
Nov 15, 2023 0.4500 0.4500 0.3728 0.3880 1,388,044 -0.05(-11.82%)
Nov 14, 2023 0.4600 0.4790 0.4250 0.4400 927,878 -0.01(-2.72%)
Nov 13, 2023 0.3987 0.4600 0.3836 0.4523 549,380 +0.04(+10.72%)
Nov 10, 2023 0.3701 0.4100 0.3700 0.4085 570,504 +0.04(+10.11%)
Nov 09, 2023 0.3900 0.4145 0.3694 0.3710 748,362 -0.01(-1.33%)
Nov 08, 2023 0.4189 0.4390 0.3750 0.3760 455,200 -0.03(-7.07%)
Nov 07, 2023 0.3947 0.4046 0.3701 0.4046 363,314 +0.00(+1.15%)
Nov 06, 2023 0.4200 0.4200 0.3912 0.4000 344,743 +0.00(+0.00%)
Nov 03, 2023 0.3915 0.4200 0.3600 0.4000 557,872 +0.01(+1.27%)
Nov 02, 2023 0.3477 0.3999 0.3400 0.3950 637,154 +0.05(+12.86%)
Nov 01, 2023 0.4100 0.4100 0.3100 0.3500 1,661,533 -0.04(-11.01%)
Oct 31, 2023 0.3900 0.4200 0.3701 0.3933 733,840 +0.00(+0.46%)
Oct 30, 2023 0.3726 0.4064 0.2700 0.3915 4,144,227 +0.02(+4.40%)
Oct 27, 2023 0.5142 0.5142 0.3660 0.3750 1,076,173 -0.12(-25.00%)
Oct 26, 2023 0.5150 0.5700 0.4845 0.5000 433,804 -0.07(-12.30%)
Oct 25, 2023 0.6468 0.6500 0.5400 0.5701 565,355 -0.11(-16.70%)
Oct 24, 2023 0.7510 0.7510 0.6001 0.6844 706,533 -0.02(-3.09%)
Oct 23, 2023 0.7291 0.7750 0.6926 0.7062 1,396,338 -0.06(-7.30%)
Oct 20, 2023 0.7500 0.7788 0.7200 0.7618 235,067 +0.00(+0.24%)
Oct 19, 2023 0.7800 0.7800 0.7205 0.7600 289,638 -0.01(-0.65%)
Oct 18, 2023 0.8400 0.8900 0.6989 0.7650 976,986 -0.07(-8.93%)
Oct 17, 2023 0.7760 0.8750 0.7260 0.8400 774,881 +0.06(+8.28%)
Oct 16, 2023 0.7550 0.7932 0.7069 0.7758 1,055,132 -0.01(-1.80%)
Oct 13, 2023 0.7390 0.7900 0.7226 0.7900 326,288 +0.04(+5.32%)
Oct 12, 2023 0.7926 0.8169 0.5800 0.7501 1,068,774 -0.07(-8.24%)
Oct 11, 2023 0.8159 0.8300 0.7292 0.8175 280,144 -0.00(-0.29%)
Oct 10, 2023 0.8400 0.8450 0.7800 0.8199 154,983 -0.01(-1.22%)
Oct 09, 2023 0.7800 0.8300 0.7489 0.8300 188,766 +0.05(+6.41%)
Oct 06, 2023 0.7475 0.8150 0.7370 0.7800 215,931 +0.03(+4.00%)
Oct 05, 2023 0.7750 0.8698 0.7179 0.7500 342,939 -0.05(-6.25%)
Oct 04, 2023 0.8500 0.8500 0.6926 0.8000 907,307 -0.06(-6.98%)
Oct 03, 2023 0.9100 0.9100 0.7900 0.8600 169,584 -0.04(-4.76%)
Oct 02, 2023 0.9300 0.9345 0.8600 0.9030 1,120,300 +0.00(+0.33%)
Sep 29, 2023 0.9150 0.9789 0.8180 0.9000 279,569 -0.04(-4.26%)
Sep 28, 2023 1.040 1.040 0.8650 0.9400 433,347 -0.03(-3.09%)
Sep 27, 2023 0.9201 1.100 0.8066 0.9700 703,252 +0.03(+2.82%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.