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
Critical Elements Lithium Corp
(TSV:
CRE
)
0.7100
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 12, 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, 2014
0.1800
0.1900
0.1800
0.1900
181,000
+0.01(+5.56%)
May 29, 2014
0.1750
0.1850
0.1750
0.1800
62,264
+0.01(+2.86%)
May 28, 2014
0.1800
0.1800
0.1750
0.1750
135,000
+0.00(+0.00%)
May 27, 2014
0.1850
0.1850
0.1750
0.1750
76,900
-0.01(-5.41%)
May 26, 2014
0.1850
0.1850
0.1800
0.1850
23,000
+0.01(+2.78%)
May 23, 2014
0.1800
0.1800
0.1800
0.1800
120,000
-0.01(-5.26%)
May 22, 2014
0.1800
0.1900
0.1800
0.1900
21,000
+0.00(+0.00%)
May 21, 2014
0.1900
0.1900
0.1800
0.1900
41,000
+0.01(+2.70%)
May 20, 2014
0.1800
0.1900
0.1800
0.1850
78,500
+0.01(+2.78%)
May 16, 2014
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
May 15, 2014
0.1850
0.1850
0.1800
0.1800
116,500
+0.00(+0.00%)
May 14, 2014
0.1850
0.1900
0.1800
0.1800
61,765
-0.01(-2.70%)
May 13, 2014
0.1950
0.1950
0.1850
0.1850
322,500
-0.02(-7.50%)
May 12, 2014
0.1750
0.2000
0.1750
0.2000
621,000
+0.03(+14.29%)
May 09, 2014
0.1800
0.1900
0.1750
0.1750
339,229
-0.01(-5.41%)
May 08, 2014
0.1750
0.1850
0.1750
0.1850
338,000
+0.01(+8.82%)
May 07, 2014
0.1750
0.1750
0.1700
0.1700
30,000
-0.00(-2.86%)
May 06, 2014
0.1750
0.1750
0.1750
0.1750
38,000
+0.00(+0.00%)
May 05, 2014
0.1800
0.1800
0.1750
0.1750
22,500
+0.00(+0.00%)
May 02, 2014
0.1800
0.1800
0.1750
0.1750
9,500
-0.01(-5.41%)
May 01, 2014
0.1700
0.1850
0.1700
0.1850
70,000
+0.01(+2.78%)
Apr 30, 2014
0.1750
0.1800
0.1750
0.1800
88,800
+0.00(+0.00%)
Apr 29, 2014
0.1800
0.1800
0.1750
0.1800
118,600
+0.00(+0.00%)
Apr 28, 2014
0.1900
0.1950
0.1800
0.1800
109,500
+0.00(+0.00%)
Apr 25, 2014
0.1750
0.1800
0.1750
0.1800
151,500
+0.00(+0.00%)
Apr 24, 2014
0.1750
0.1800
0.1750
0.1800
49,200
+0.00(+0.00%)
Apr 23, 2014
0.1850
0.1850
0.1800
0.1800
80,000
+0.00(+0.00%)
Apr 22, 2014
0.1800
0.1850
0.1800
0.1800
67,000
-0.01(-2.70%)
Apr 21, 2014
0.1800
0.1850
0.1800
0.1850
89,000
-0.01(-2.63%)
Apr 17, 2014
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Apr 16, 2014
0.1800
0.1900
0.1800
0.1900
82,300
+0.02(+8.57%)
Apr 15, 2014
0.1700
0.1750
0.1700
0.1750
40,500
+0.00(+0.00%)
Apr 14, 2014
0.1950
0.1950
0.1750
0.1750
179,113
-0.03(-12.50%)
Apr 11, 2014
0.1950
0.2000
0.1950
0.2000
91,000
+0.01(+2.56%)
Apr 10, 2014
0.1950
0.1950
0.1900
0.1950
22,100
-0.01(-2.50%)
Apr 09, 2014
0.1950
0.2000
0.1950
0.2000
10,000
+0.01(+2.56%)
Apr 08, 2014
0.1900
0.2000
0.1850
0.1950
268,667
+0.00(+0.00%)
Apr 07, 2014
0.1850
0.1950
0.1800
0.1950
157,750
+0.01(+2.63%)
Apr 04, 2014
0.1700
0.1900
0.1550
0.1900
345,000
+0.02(+15.15%)
Apr 03, 2014
0.1800
0.1800
0.1650
0.1650
117,200
-0.01(-2.94%)
Apr 02, 2014
0.1650
0.1700
0.1650
0.1700
37,515
+0.01(+3.03%)
Apr 01, 2014
0.1650
0.1700
0.1650
0.1650
28,750
+0.00(+0.00%)
Mar 31, 2014
0.1600
0.1750
0.1600
0.1650
211,900
-0.01(-2.94%)
Mar 28, 2014
0.1700
0.1700
0.1600
0.1700
111,100
+0.01(+6.25%)
Mar 27, 2014
0.1700
0.1750
0.1600
0.1600
164,750
-0.01(-5.88%)
Mar 26, 2014
0.1700
0.1750
0.1650
0.1700
141,500
+0.00(+0.00%)
Mar 25, 2014
0.1700
0.1750
0.1700
0.1700
9,843
-0.00(-2.86%)
Mar 24, 2014
0.1750
0.1800
0.1750
0.1750
119,100
+0.00(+0.00%)
Mar 21, 2014
0.1800
0.1800
0.1750
0.1750
75,000
-0.01(-2.78%)
Mar 20, 2014
0.1750
0.1800
0.1750
0.1800
68,000
+0.00(+0.00%)
Mar 19, 2014
0.1800
0.1800
0.1750
0.1800
92,500
+0.00(+0.00%)
Mar 18, 2014
0.1900
0.1900
0.1800
0.1800
48,000
-0.01(-5.26%)
Mar 17, 2014
0.1900
0.1900
0.1900
0.1900
34,000
-0.01(-2.56%)
Mar 14, 2014
0.1800
0.2000
0.1800
0.1950
325,000
+0.01(+5.41%)
Mar 13, 2014
0.1850
0.1850
0.1800
0.1850
13,500
-0.01(-5.13%)
Mar 12, 2014
0.1900
0.1950
0.1800
0.1950
167,500
+0.00(+0.00%)
Mar 11, 2014
0.1800
0.1950
0.1800
0.1950
145,226
+0.01(+5.41%)
Mar 10, 2014
0.1800
0.1850
0.1750
0.1850
161,550
+0.01(+2.78%)
Mar 07, 2014
0.1900
0.1900
0.1800
0.1800
275,382
-0.02(-10.00%)
Mar 06, 2014
0.1950
0.2000
0.1900
0.2000
165,075
+0.00(+0.00%)
Mar 05, 2014
0.1950
0.2000
0.1950
0.2000
40,450
+0.00(+0.00%)
Mar 04, 2014
0.2050
0.2050
0.2000
0.2000
19,900
-0.00(-2.44%)
Mar 03, 2014
0.2000
0.2050
0.1900
0.2050
126,300
+0.00(+2.50%)
Feb 28, 2014
0.2100
0.2100
0.1900
0.2000
153,500
-0.00(-2.44%)
Feb 27, 2014
0.1900
0.2200
0.1900
0.2050
722,200
+0.02(+10.81%)
Feb 26, 2014
0.1850
0.1950
0.1800
0.1850
123,680
-0.01(-2.63%)
Feb 25, 2014
0.1800
0.1900
0.1800
0.1900
122,361
+0.01(+2.70%)
Feb 24, 2014
0.1800
0.1850
0.1800
0.1850
95,645
+0.01(+5.71%)
Feb 21, 2014
0.1850
0.1950
0.1750
0.1750
213,000
-0.01(-5.41%)
Feb 20, 2014
0.1850
0.1900
0.1800
0.1850
61,000
+0.00(+0.00%)
Feb 19, 2014
0.1850
0.1850
0.1800
0.1850
50,000
+0.00(+0.00%)
Feb 18, 2014
0.1800
0.1900
0.1700
0.1850
214,979
+0.01(+2.78%)
Feb 14, 2014
0.1800
0.1800
0.1800
0
-0.01(-5.26%)
Feb 13, 2014
0.1900
0.1900
0.1850
0.1900
44,621
-0.01(-2.56%)
Feb 12, 2014
0.1950
0.1950
0.1900
0.1950
40,500
+0.00(+0.00%)
Feb 11, 2014
0.1700
0.1950
0.1700
0.1950
146,400
+0.02(+14.71%)
Feb 10, 2014
0.1850
0.1850
0.1650
0.1700
155,000
-0.02(-10.53%)
Feb 07, 2014
0.1900
0.1900
0.1850
0.1900
92,500
+0.00(+0.00%)
Feb 06, 2014
0.1900
0.1900
0.1900
0.1900
8,000
+0.00(+0.00%)
Feb 05, 2014
0.1950
0.2000
0.1900
0.1900
231,842
+0.00(+0.00%)
Feb 04, 2014
0.1850
0.1950
0.1850
0.1900
163,100
+0.01(+2.70%)
Feb 03, 2014
0.1900
0.1950
0.1650
0.1850
197,500
-0.01(-5.13%)
Jan 31, 2014
0.1900
0.1950
0.1900
0.1950
87,660
+0.01(+2.63%)
Jan 30, 2014
0.1900
0.1900
0.1850
0.1900
50,600
-0.01(-5.00%)
Jan 29, 2014
0.1900
0.2000
0.1800
0.2000
214,700
+0.00(+0.00%)
Jan 28, 2014
0.1950
0.2000
0.1900
0.2000
7,000
-0.00(-2.44%)
Jan 27, 2014
0.2100
0.2100
0.1900
0.2050
56,000
+0.00(+0.00%)
Jan 24, 2014
0.2050
0.2050
0.1900
0.2050
67,133
+0.00(+0.00%)
Jan 23, 2014
0.2050
0.2050
0.2050
0.2050
15,000
+0.00(+0.00%)
Jan 22, 2014
0.2050
0.2050
0.1900
0.2050
156,000
+0.00(+0.00%)
Jan 21, 2014
0.2050
0.2100
0.1950
0.2050
166,000
-0.01(-2.38%)
Jan 20, 2014
0.2200
0.2200
0.2050
0.2100
210,300
-0.01(-4.55%)
Jan 17, 2014
0.2300
0.2400
0.2100
0.2200
206,000
-0.02(-8.33%)
Jan 16, 2014
0.2400
0.2400
0.2300
0.2400
617,029
+0.01(+4.35%)
Jan 15, 2014
0.2200
0.2300
0.2200
0.2300
488,500
+0.01(+4.55%)
Jan 14, 2014
0.2100
0.2250
0.2100
0.2200
232,700
+0.01(+2.33%)
Jan 13, 2014
0.2100
0.2200
0.2100
0.2150
112,500
+0.00(+0.00%)
Jan 10, 2014
0.2100
0.2200
0.2100
0.2150
89,500
+0.00(+0.00%)
Jan 09, 2014
0.2100
0.2150
0.2050
0.2150
162,300
+0.01(+2.38%)
Jan 08, 2014
0.2000
0.2100
0.2000
0.2100
348,500
+0.01(+5.00%)
Jan 07, 2014
0.1950
0.2000
0.1950
0.2000
95,822
+0.01(+2.56%)
Jan 06, 2014
0.1900
0.2000
0.1900
0.1950
211,482
+0.01(+2.63%)
Jan 03, 2014
0.1850
0.1900
0.1850
0.1900
22,700
+0.00(+0.00%)
Jan 02, 2014
0.1950
0.1950
0.1800
0.1900
56,500
+0.01(+5.56%)
Dec 31, 2013
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Dec 30, 2013
0.1800
0.1800
0.1800
0.1800
113,000
+0.01(+2.86%)
Dec 27, 2013
0.1800
0.1800
0.1700
0.1750
33,500
+0.00(+0.00%)
Dec 24, 2013
0.1750
0.1750
0.1750
0
+0.01(+6.06%)
Dec 23, 2013
0.1650
0.1650
0.1650
0.1650
4,000
-0.01(-2.94%)
Dec 20, 2013
0.1600
0.1750
0.1600
0.1700
220,000
+0.01(+3.03%)
Dec 19, 2013
0.1650
0.1700
0.1650
0.1650
207,507
+0.01(+6.45%)
Dec 18, 2013
0.1600
0.1600
0.1550
0.1550
81,500
-0.01(-3.13%)
Dec 17, 2013
0.1500
0.1600
0.1500
0.1600
117,500
+0.01(+6.67%)
Dec 16, 2013
0.1550
0.1550
0.1500
0.1500
84,030
-0.01(-3.23%)
Dec 13, 2013
0.1500
0.1600
0.1500
0.1550
75,000
+0.01(+3.33%)
Dec 12, 2013
0.1600
0.1600
0.1500
0.1500
188,000
-0.01(-3.23%)
Dec 11, 2013
0.1600
0.1600
0.1550
0.1550
111,400
-0.01(-3.13%)
Dec 10, 2013
0.1600
0.1700
0.1550
0.1600
182,500
-0.01(-3.03%)
Dec 09, 2013
0.1600
0.1700
0.1600
0.1650
59,500
+0.01(+3.13%)
Dec 06, 2013
0.1550
0.1600
0.1550
0.1600
35,000
+0.00(+0.00%)
Dec 05, 2013
0.1600
0.1600
0.1600
0.1600
20,000
+0.00(+0.00%)
Dec 04, 2013
0.1650
0.1650
0.1600
0.1600
27,000
-0.01(-3.03%)
Dec 03, 2013
0.1650
0.1650
0.1650
0.1650
4,000
-0.01(-5.71%)
Dec 02, 2013
0.1700
0.1750
0.1700
0.1750
14,000
+0.00(+2.94%)
Nov 29, 2013
0.1600
0.1700
0.1600
0.1700
61,600
+0.01(+3.03%)
Nov 28, 2013
0.1650
0.1650
0.1650
0.1650
4,000
+0.00(+0.00%)
Nov 27, 2013
0.1650
0.1650
0.1650
0.1650
77,500
-0.01(-2.94%)
Nov 26, 2013
0.1600
0.1700
0.1600
0.1700
22,200
+0.01(+3.03%)
Nov 25, 2013
0.1750
0.1750
0.1650
0.1650
157,000
-0.01(-8.33%)
Nov 22, 2013
0.1550
0.1800
0.1550
0.1800
425,800
+0.02(+12.50%)
Nov 21, 2013
0.1600
0.1600
0.1600
0.1600
50,000
+0.01(+3.23%)
Nov 20, 2013
0.1500
0.1550
0.1450
0.1550
280,000
+0.01(+3.33%)
Nov 19, 2013
0.1600
0.1600
0.1500
0.1500
97,800
-0.02(-9.09%)
Nov 18, 2013
0.1700
0.1700
0.1600
0.1650
551,500
-0.01(-2.94%)
Nov 15, 2013
0.1400
0.1700
0.1400
0.1700
206,500
+0.02(+13.33%)
Nov 14, 2013
0.1500
0.1500
0.1350
0.1500
822,634
+0.00(+0.00%)
Nov 12, 2013
0.1650
0.1650
0.1500
0.1500
94,961
-0.02(-9.09%)
Nov 11, 2013
0.1700
0.1700
0.1650
0.1650
10,000
-0.01(-2.94%)
Nov 08, 2013
0.1600
0.1700
0.1600
0.1700
53,500
+0.01(+6.25%)
Nov 07, 2013
0.1650
0.1650
0.1600
0.1600
175,800
-0.01(-3.03%)
Nov 06, 2013
0.1700
0.1700
0.1650
0.1650
71,300
-0.01(-2.94%)
Nov 05, 2013
0.1750
0.1800
0.1700
0.1700
211,260
-0.00(-2.86%)
Nov 04, 2013
0.1750
0.1800
0.1750
0.1750
68,000
+0.00(+0.00%)
Nov 01, 2013
0.1800
0.1800
0.1750
0.1750
21,500
-0.01(-2.78%)
Oct 31, 2013
0.1800
0.1800
0.1800
0.1800
201,100
+0.00(+0.00%)
Oct 30, 2013
0.1800
0.1800
0.1800
0.1800
120,200
+0.00(+0.00%)
Oct 29, 2013
0.1800
0.1850
0.1800
0.1800
87,000
+0.00(+0.00%)
Oct 28, 2013
0.1950
0.1950
0.1800
0.1800
156,450
-0.02(-7.69%)
Oct 25, 2013
0.1850
0.1950
0.1850
0.1950
36,000
+0.01(+5.41%)
Oct 24, 2013
0.1900
0.1900
0.1850
0.1850
60,500
+0.00(+0.00%)
Oct 23, 2013
0.1950
0.2000
0.1850
0.1850
122,900
-0.01(-5.13%)
Oct 22, 2013
0.1900
0.1950
0.1850
0.1950
84,000
+0.00(+0.00%)
Oct 21, 2013
0.1850
0.1950
0.1850
0.1950
31,000
+0.01(+5.41%)
Oct 18, 2013
0.1950
0.2000
0.1850
0.1850
85,500
+0.01(+2.78%)
Oct 17, 2013
0.1950
0.1950
0.1800
0.1800
22,850
-0.02(-7.69%)
Oct 16, 2013
0.2000
0.2050
0.1850
0.1950
118,824
+0.00(+0.00%)
Oct 15, 2013
0.1850
0.1950
0.1850
0.1950
146,573
+0.01(+2.63%)
Oct 11, 2013
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Oct 10, 2013
0.2050
0.2050
0.1900
0.1950
136,500
-0.01(-4.88%)
Oct 09, 2013
0.2000
0.2050
0.2000
0.2050
28,500
+0.00(+2.50%)
Oct 08, 2013
0.2100
0.2100
0.1950
0.2000
526,600
-0.01(-4.76%)
Oct 07, 2013
0.2100
0.2150
0.2050
0.2100
200,721
-0.01(-2.33%)
Oct 04, 2013
0.2150
0.2200
0.2100
0.2150
80,000
+0.01(+2.38%)
Oct 03, 2013
0.2100
0.2200
0.2050
0.2100
305,000
-0.01(-4.55%)
Oct 02, 2013
0.2100
0.2200
0.2100
0.2200
237,500
+0.00(+0.00%)
Oct 01, 2013
0.2250
0.2250
0.2100
0.2200
110,600
-0.01(-4.35%)
Sep 27, 2013
0.2100
0.2300
0.2100
0.2300
426,770
+0.03(+15.00%)
Sep 26, 2013
0.2000
0.2100
0.2000
0.2000
129,000
+0.00(+0.00%)
Sep 25, 2013
0.2000
0.2100
0.2000
0.2000
292,431
-0.01(-4.76%)
Sep 24, 2013
0.2100
0.2150
0.2000
0.2100
154,790
+0.00(+0.00%)
Sep 23, 2013
0.1900
0.2100
0.1850
0.2100
583,300
+0.02(+13.51%)
Sep 20, 2013
0.2000
0.2000
0.1800
0.1850
205,281
-0.02(-7.50%)
Sep 19, 2013
0.1850
0.2000
0.1850
0.2000
152,919
+0.02(+11.11%)
Sep 18, 2013
0.2000
0.2000
0.1800
0.1800
237,650
-0.02(-10.00%)
Sep 17, 2013
0.2000
0.2100
0.2000
0.2000
140,000
+0.00(+0.00%)
Sep 16, 2013
0.1900
0.2000
0.1900
0.2000
70,800
+0.01(+5.26%)
Sep 13, 2013
0.1900
0.1950
0.1850
0.1900
157,200
+0.00(+0.00%)
Sep 12, 2013
0.1900
0.1950
0.1900
0.1900
141,050
+0.00(+0.00%)
Sep 11, 2013
0.1950
0.1950
0.1800
0.1900
303,200
-0.01(-2.56%)
Sep 10, 2013
0.2000
0.2200
0.1950
0.1950
533,267
+0.01(+2.63%)
Sep 09, 2013
0.1900
0.2000
0.1700
0.1900
727,800
+0.00(+0.00%)
Sep 06, 2013
0.1650
0.1900
0.1600
0.1900
829,280
+0.02(+15.15%)
Sep 05, 2013
0.1600
0.1700
0.1550
0.1650
487,250
+0.01(+3.13%)
Sep 04, 2013
0.1750
0.1750
0.1500
0.1600
195,750
-0.01(-3.03%)
Sep 03, 2013
0.1400
0.1650
0.1400
0.1650
418,200
+0.02(+10.00%)
Aug 30, 2013
0.1500
0.1500
0.1500
0
+0.01(+11.11%)
Aug 29, 2013
0.1400
0.1400
0.1300
0.1350
124,400
+0.00(+0.00%)
Aug 28, 2013
0.1300
0.1350
0.1300
0.1350
212,000
+0.01(+3.85%)
Aug 27, 2013
0.1300
0.1300
0.1250
0.1300
45,000
+0.00(+0.00%)
Aug 26, 2013
0.1250
0.1300
0.1250
0.1300
82,200
+0.01(+4.00%)
Aug 23, 2013
0.1350
0.1350
0.1250
0.1250
112,200
-0.01(-3.85%)
Aug 22, 2013
0.1300
0.1350
0.1300
0.1300
32,500
+0.00(+0.00%)
Aug 21, 2013
0.1350
0.1350
0.1300
0.1300
127,149
-0.01(-3.70%)
Aug 20, 2013
0.1400
0.1400
0.1300
0.1350
152,500
-0.01(-6.90%)
Aug 19, 2013
0.1500
0.1500
0.1450
0.1450
74,000
-0.01(-3.33%)
Aug 16, 2013
0.1400
0.1550
0.1350
0.1500
1,205,500
+0.01(+7.14%)
Aug 15, 2013
0.1250
0.1400
0.1250
0.1400
137,430
+0.01(+3.70%)
Aug 14, 2013
0.1400
0.1400
0.1350
0.1350
154,000
-0.01(-3.57%)
Aug 13, 2013
0.1350
0.1400
0.1350
0.1400
142,200
+0.01(+7.69%)
Aug 12, 2013
0.1300
0.1300
0.1250
0.1300
159,000
-0.01(-7.14%)
Aug 09, 2013
0.1350
0.1400
0.1300
0.1400
183,350
+0.00(+0.00%)
Aug 08, 2013
0.1300
0.1400
0.1300
0.1400
238,500
+0.01(+3.70%)
Aug 07, 2013
0.1300
0.1350
0.1250
0.1350
266,000
-0.01(-3.57%)
Aug 06, 2013
0.1250
0.1400
0.1250
0.1400
240,200
+0.01(+3.70%)
Aug 02, 2013
0.1350
0.1350
0.1350
0
+0.00(+0.00%)
Aug 01, 2013
0.1200
0.1450
0.1200
0.1350
3,099,050
+0.02(+17.39%)
Jul 31, 2013
0.1100
0.1150
0.1100
0.1150
164,380
+0.00(+0.00%)
Jul 30, 2013
0.1150
0.1200
0.1050
0.1150
210,350
+0.01(+4.55%)
Jul 29, 2013
0.1150
0.1250
0.1100
0.1100
197,500
-0.01(-4.35%)
Jul 26, 2013
0.1050
0.1150
0.1050
0.1150
37,700
+0.01(+15.00%)
Jul 25, 2013
0.1050
0.1050
0.1000
0.1000
111,500
-0.01(-13.04%)
Jul 24, 2013
0.1050
0.1150
0.1050
0.1150
184,500
+0.01(+4.55%)
Jul 23, 2013
0.1000
0.1100
0.1000
0.1100
264,950
-0.01(-4.35%)
Jul 22, 2013
0.1050
0.1150
0.1000
0.1150
251,500
+0.00(+0.00%)
Jul 19, 2013
0.1100
0.1150
0.1100
0.1150
228,150
-0.00(-4.17%)
Jul 18, 2013
0.1200
0.1200
0.1200
0.1200
23,500
+0.00(+0.00%)
Jul 17, 2013
0.1200
0.1250
0.1150
0.1200
91,000
+0.00(+0.00%)
Jul 16, 2013
0.1250
0.1300
0.1200
0.1200
120,200
+0.00(+0.00%)
Jul 15, 2013
0.1200
0.1200
0.1200
0.1200
55,000
-0.01(-4.00%)
Jul 12, 2013
0.1200
0.1250
0.1200
0.1250
101,000
+0.01(+8.70%)
Jul 11, 2013
0.1150
0.1150
0.1150
0.1150
30,000
-0.01(-8.00%)
Jul 10, 2013
0.1250
0.1250
0.1200
0.1250
22,500
+0.00(+0.00%)
Jul 09, 2013
0.1250
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Jul 08, 2013
0.1250
0.1300
0.1250
0.1250
58,470
+0.01(+4.17%)
Jul 05, 2013
0.1300
0.1300
0.1200
0.1200
4,325
-0.01(-7.69%)
Jul 04, 2013
0.1250
0.1300
0.1250
0.1300
121,160
+0.01(+8.33%)
Jul 03, 2013
0.1250
0.1250
0.1150
0.1200
628,500
+0.00(+0.00%)
Jul 02, 2013
0.1250
0.1500
0.1100
0.1200
359,250
-0.01(-4.00%)
Jun 28, 2013
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Jun 26, 2013
0.1150
0.1250
0.1150
0.1250
172,150
+0.01(+4.17%)
Jun 25, 2013
0.1150
0.1200
0.1150
0.1200
391,270
+0.00(+4.35%)
Jun 24, 2013
0.1150
0.1150
0.1150
0.1150
87,000
+0.00(+0.00%)
Jun 21, 2013
0.1100
0.1150
0.1100
0.1150
155,500
+0.01(+4.55%)
Jun 20, 2013
0.1050
0.1150
0.1050
0.1100
221,500
+0.00(+0.00%)
Jun 19, 2013
0.1150
0.1150
0.1100
0.1100
171,900
+0.00(+0.00%)
Jun 18, 2013
0.1150
0.1150
0.1100
0.1100
223,000
-0.01(-4.35%)
Jun 17, 2013
0.1150
0.1150
0.1150
0.1150
21,000
+0.00(+0.00%)
Jun 14, 2013
0.1200
0.1250
0.1150
0.1150
50,400
-0.00(-4.17%)
Jun 13, 2013
0.1200
0.1200
0.1200
0.1200
19,000
+0.00(+0.00%)
Jun 12, 2013
0.1150
0.1350
0.1150
0.1200
369,500
+0.00(+0.00%)
Jun 11, 2013
0.1200
0.1200
0.1100
0.1200
649,500
+0.00(+0.00%)
Jun 10, 2013
0.1200
0.1200
0.1200
0.1200
20,000
+0.00(+0.00%)
Jun 07, 2013
0.1200
0.1200
0.1150
0.1200
61,180
+0.00(+4.35%)
Jun 06, 2013
0.1300
0.1300
0.1150
0.1150
33,700
-0.01(-11.54%)
Jun 05, 2013
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Jun 04, 2013
0.1150
0.1300
0.1150
0.1300
90,000
+0.01(+8.33%)
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.