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
BYND Cannasoft Enterprises Inc. - Common Stock
(NQ:
BCAN
)
0.7100
-0.0101 (-1.40%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 08, 2023
2.700
2.830
2.420
2.530
181,385
-0.07(-2.69%)
May 05, 2023
2.250
2.660
2.180
2.600
109,920
+0.33(+14.54%)
May 04, 2023
2.200
2.320
2.190
2.270
22,875
+0.12(+5.58%)
May 03, 2023
2.290
2.350
2.150
2.150
28,099
-0.10(-4.44%)
May 02, 2023
2.240
2.350
2.210
2.250
49,981
-0.10(-4.26%)
May 01, 2023
2.420
2.430
2.320
2.350
23,727
-0.09(-3.69%)
Apr 28, 2023
2.700
2.785
2.400
2.440
102,903
-0.46(-15.86%)
Apr 27, 2023
3.100
3.110
2.760
2.900
138,393
+0.06(+2.11%)
Apr 26, 2023
3.250
3.850
2.600
2.840
1,179,190
-0.36(-11.25%)
Apr 25, 2023
3.100
3.310
2.960
3.200
119,126
+0.14(+4.58%)
Apr 24, 2023
2.610
3.180
2.571
3.060
276,351
+0.58(+23.39%)
Apr 21, 2023
2.410
2.490
2.319
2.480
69,374
+0.14(+5.98%)
Apr 20, 2023
2.250
2.400
2.040
2.340
171,200
+0.07(+3.08%)
Apr 19, 2023
2.240
2.270
2.230
2.270
21,520
+0.05(+2.25%)
Apr 18, 2023
2.150
2.270
2.150
2.220
12,927
-0.03(-1.33%)
Apr 17, 2023
2.200
2.250
2.135
2.250
26,150
+0.04(+1.81%)
Apr 14, 2023
2.250
2.250
2.150
2.210
23,216
-0.04(-1.78%)
Apr 13, 2023
2.260
2.280
2.170
2.250
12,670
-0.03(-1.32%)
Apr 12, 2023
2.225
2.283
2.000
2.280
15,707
+0.05(+2.24%)
Apr 11, 2023
2.300
2.300
2.191
2.230
6,746
-0.02(-0.89%)
Apr 10, 2023
2.252
2.270
2.161
2.250
5,574
-0.03(-1.32%)
Apr 06, 2023
2.230
2.300
2.150
2.280
24,194
+0.07(+3.06%)
Apr 05, 2023
2.250
2.250
2.150
2.212
14,476
+0.04(+1.94%)
Apr 04, 2023
2.300
2.343
2.170
2.170
13,577
-0.08(-3.56%)
Apr 03, 2023
2.230
2.260
2.200
2.250
11,429
+0.02(+0.90%)
Mar 31, 2023
2.260
2.350
2.150
2.230
24,177
-0.01(-0.44%)
Mar 30, 2023
2.250
2.250
2.150
2.240
14,459
-0.00(-0.00%)
Mar 29, 2023
2.280
2.280
2.150
2.240
26,990
+0.00(+0.00%)
Mar 28, 2023
2.220
2.280
2.220
2.240
16,762
-0.03(-1.32%)
Mar 27, 2023
2.260
2.280
2.221
2.270
8,461
-0.01(-0.44%)
Mar 24, 2023
2.270
2.294
2.200
2.280
19,792
+0.08(+3.64%)
Mar 23, 2023
2.340
2.350
2.180
2.200
51,781
-0.09(-3.93%)
Mar 22, 2023
2.310
2.370
2.280
2.290
31,492
-0.09(-3.78%)
Mar 21, 2023
2.290
2.390
2.250
2.380
58,447
+0.08(+3.48%)
Mar 20, 2023
2.280
2.383
2.250
2.300
42,893
+0.05(+2.22%)
Mar 17, 2023
2.470
2.470
2.240
2.250
58,552
-0.22(-8.91%)
Mar 16, 2023
2.300
2.470
2.250
2.470
50,674
+0.19(+8.33%)
Mar 15, 2023
2.340
2.450
2.250
2.280
70,735
-0.08(-3.18%)
Mar 14, 2023
2.560
2.560
2.280
2.355
91,934
-0.21(-8.01%)
Mar 13, 2023
2.570
2.610
2.300
2.560
171,122
-0.12(-4.48%)
Mar 10, 2023
3.580
3.660
2.510
2.680
645,153
-1.45(-35.11%)
Mar 09, 2023
4.390
4.540
3.720
4.130
2,608,016
+0.49(+13.46%)
Mar 08, 2023
3.310
4.020
3.310
3.640
375,283
+0.31(+9.31%)
Mar 07, 2023
3.500
3.500
3.100
3.330
167,257
+0.37(+12.50%)
Mar 06, 2023
2.780
3.200
2.580
2.960
199,489
+0.55(+22.82%)
Mar 03, 2023
2.465
2.519
2.410
2.410
10,718
+0.03(+1.05%)
Mar 02, 2023
2.280
2.490
2.230
2.385
6,056
+0.12(+5.53%)
Mar 01, 2023
2.600
2.690
2.250
2.260
27,697
-0.22(-8.87%)
Feb 28, 2023
3.400
3.500
2.400
2.480
103,518
-0.93(-27.27%)
Feb 27, 2023
3.590
3.750
3.340
3.410
13,823
-0.15(-4.21%)
Feb 24, 2023
3.660
3.700
3.010
3.560
18,756
+0.01(+0.28%)
Feb 23, 2023
3.750
3.750
3.520
3.550
3,440
-0.17(-4.57%)
Feb 22, 2023
3.690
3.750
3.341
3.720
6,765
+0.04(+1.09%)
Feb 21, 2023
3.690
3.690
3.620
3.680
1,764
-0.01(-0.27%)
Feb 17, 2023
3.550
3.690
3.550
3.690
2,520
+0.08(+2.21%)
Feb 16, 2023
3.610
3.670
3.610
3.610
13,972
+0.00(+0.00%)
Feb 15, 2023
2.820
3.740
2.820
3.610
86,666
+0.45(+14.24%)
Feb 14, 2023
3.030
3.160
2.915
3.160
9,747
+0.12(+3.98%)
Feb 13, 2023
2.960
3.150
2.820
3.039
10,554
+0.30(+10.92%)
Feb 10, 2023
2.610
3.080
2.580
2.740
5,197
-0.09(-3.18%)
Feb 09, 2023
2.830
2.861
2.590
2.830
6,217
-0.14(-4.61%)
Feb 08, 2023
2.890
3.030
2.810
2.967
2,956
-0.03(-1.11%)
Feb 07, 2023
2.960
3.090
2.810
3.000
6,680
+0.05(+1.69%)
Feb 06, 2023
2.850
3.190
2.850
2.950
4,717
+0.15(+5.36%)
Feb 03, 2023
2.950
3.250
2.800
2.800
6,158
-0.24(-7.89%)
Feb 02, 2023
3.250
3.250
2.880
3.040
26,540
-0.17(-5.30%)
Feb 01, 2023
3.220
3.400
3.200
3.210
4,645
-0.11(-3.31%)
Jan 31, 2023
3.320
3.590
3.220
3.320
8,340
-0.04(-1.19%)
Jan 30, 2023
3.500
3.500
3.330
3.360
5,562
+0.00(+0.00%)
Jan 27, 2023
3.340
3.540
3.330
3.360
6,096
+0.00(+0.00%)
Jan 26, 2023
3.300
3.522
3.300
3.360
5,373
+0.01(+0.30%)
Jan 25, 2023
3.540
3.540
3.320
3.350
5,700
+0.05(+1.52%)
Jan 24, 2023
3.665
3.670
3.300
3.300
4,623
-0.03(-0.90%)
Jan 23, 2023
3.355
3.450
3.230
3.330
3,804
-0.12(-3.48%)
Jan 20, 2023
3.290
3.495
3.230
3.450
5,082
-0.05(-1.43%)
Jan 19, 2023
3.230
3.500
3.200
3.500
14,925
+0.12(+3.55%)
Jan 18, 2023
3.310
3.450
3.200
3.380
3,811
-0.04(-1.17%)
Jan 17, 2023
3.441
3.441
3.170
3.420
2,943
+0.23(+7.21%)
Jan 13, 2023
3.240
3.484
3.190
3.190
3,849
-0.18(-5.34%)
Jan 12, 2023
3.360
3.370
3.300
3.370
3,170
-0.10(-2.88%)
Jan 11, 2023
3.520
3.810
3.320
3.470
4,628
-0.04(-1.14%)
Jan 10, 2023
3.670
3.690
3.510
3.510
2,593
-0.31(-8.11%)
Jan 09, 2023
3.990
4.000
3.600
3.820
49,819
+0.01(+0.26%)
Jan 06, 2023
3.640
3.900
3.640
3.810
32,534
+0.03(+0.79%)
Jan 05, 2023
3.770
3.870
3.730
3.780
7,449
-0.05(-1.31%)
Jan 04, 2023
3.870
3.890
3.660
3.830
4,081
-0.06(-1.54%)
Jan 03, 2023
3.790
3.910
3.600
3.890
9,669
+0.01(+0.31%)
Dec 30, 2022
3.700
3.900
3.620
3.878
5,182
+0.28(+7.72%)
Dec 29, 2022
3.700
3.870
3.600
3.600
4,544
-0.28(-7.26%)
Dec 28, 2022
3.730
3.900
3.614
3.882
7,693
-0.01(-0.21%)
Dec 27, 2022
4.100
4.100
3.600
3.890
20,729
+0.09(+2.37%)
Dec 23, 2022
3.720
3.800
3.700
3.800
5,976
+0.13(+3.54%)
Dec 22, 2022
3.757
3.800
3.510
3.670
4,846
-0.13(-3.42%)
Dec 21, 2022
3.500
3.800
3.500
3.800
2,482
+0.19(+5.26%)
Dec 20, 2022
3.590
3.652
3.540
3.610
13,833
-0.25(-6.47%)
Dec 19, 2022
3.670
3.860
3.550
3.860
5,147
+0.21(+5.75%)
Dec 16, 2022
3.620
3.730
3.600
3.650
2,280
-0.22(-5.68%)
Dec 15, 2022
4.060
4.060
3.650
3.870
15,982
-0.31(-7.41%)
Dec 14, 2022
3.720
4.180
3.500
4.180
25,805
+0.39(+10.29%)
Dec 13, 2022
3.960
4.350
3.667
3.790
50,485
-0.16(-4.05%)
Dec 12, 2022
3.870
4.280
3.850
3.950
21,286
+0.02(+0.51%)
Dec 09, 2022
4.160
4.160
3.840
3.930
8,606
-0.25(-5.98%)
Dec 08, 2022
4.280
4.420
4.050
4.180
11,681
-0.12(-2.79%)
Dec 07, 2022
4.100
4.606
4.070
4.300
24,831
+0.05(+1.18%)
Dec 06, 2022
4.270
4.380
3.910
4.250
19,852
-0.08(-1.85%)
Dec 05, 2022
4.560
4.560
4.320
4.330
11,862
-0.26(-5.77%)
Dec 02, 2022
4.300
4.690
4.300
4.595
27,751
+0.17(+3.96%)
Dec 01, 2022
4.360
4.590
3.952
4.420
33,697
-0.61(-12.13%)
Nov 30, 2022
3.500
5.030
3.370
5.030
133,943
+1.36(+37.06%)
Nov 29, 2022
3.340
3.750
3.220
3.670
49,968
+0.15(+4.26%)
Nov 28, 2022
3.250
3.520
3.200
3.520
29,011
+0.20(+6.02%)
Nov 25, 2022
3.480
3.700
3.180
3.320
29,603
-0.10(-2.92%)
Nov 23, 2022
3.320
3.480
3.220
3.420
16,031
+0.07(+2.09%)
Nov 22, 2022
3.410
3.440
3.200
3.350
21,265
+0.07(+2.13%)
Nov 21, 2022
3.680
3.690
3.160
3.280
57,268
-0.42(-11.35%)
Nov 18, 2022
3.490
3.873
3.490
3.700
49,738
+0.21(+6.02%)
Nov 17, 2022
3.490
3.580
3.150
3.490
34,459
-0.10(-2.79%)
Nov 16, 2022
3.010
3.880
2.620
3.590
238,592
+0.59(+19.67%)
Nov 15, 2022
2.450
3.050
2.275
3.000
129,886
+0.53(+21.46%)
Nov 14, 2022
2.370
2.500
2.270
2.470
33,514
+0.20(+8.81%)
Nov 11, 2022
2.230
2.480
2.220
2.270
11,459
-0.04(-1.73%)
Nov 10, 2022
2.220
2.620
2.220
2.310
25,617
+0.17(+7.94%)
Nov 09, 2022
2.450
2.450
2.120
2.140
47,076
-0.22(-9.32%)
Nov 08, 2022
2.340
2.560
2.295
2.360
26,126
-0.15(-5.98%)
Nov 07, 2022
2.520
2.670
2.410
2.510
24,982
-0.09(-3.46%)
Nov 04, 2022
2.900
2.900
2.400
2.600
60,657
-0.21(-7.47%)
Nov 03, 2022
2.830
2.990
2.750
2.810
92,291
-0.04(-1.40%)
Nov 02, 2022
2.990
2.990
2.807
2.850
18,297
-0.10(-3.39%)
Nov 01, 2022
3.040
3.090
2.760
2.950
86,118
+0.05(+1.72%)
Oct 31, 2022
2.990
2.990
2.750
2.900
30,511
-0.03(-1.02%)
Oct 28, 2022
2.880
3.120
2.795
2.930
68,595
-0.07(-2.33%)
Oct 27, 2022
3.140
3.400
2.745
3.000
307,801
-0.08(-2.60%)
Oct 26, 2022
2.750
3.150
2.723
3.080
95,283
+0.19(+6.57%)
Oct 25, 2022
2.830
2.974
2.550
2.890
89,143
-0.00(-0.16%)
Oct 24, 2022
2.550
3.290
2.410
2.894
709,435
+0.49(+20.60%)
Oct 21, 2022
2.320
2.430
2.300
2.400
14,422
-0.00(-0.08%)
Oct 20, 2022
2.400
2.490
2.350
2.402
17,990
+0.00(+0.08%)
Oct 19, 2022
2.400
2.460
2.350
2.400
22,610
+0.03(+1.27%)
Oct 18, 2022
2.420
2.460
2.337
2.370
64,250
-0.04(-1.66%)
Oct 17, 2022
2.400
2.530
2.330
2.410
93,328
-0.12(-4.90%)
Oct 14, 2022
2.530
2.580
2.350
2.534
93,873
+0.06(+2.60%)
Oct 13, 2022
2.600
2.601
2.390
2.470
197,687
-0.17(-6.44%)
Oct 12, 2022
2.554
2.680
2.347
2.640
53,034
-0.03(-1.12%)
Oct 11, 2022
2.870
2.890
2.310
2.670
24,007
-0.05(-1.84%)
Oct 10, 2022
2.670
2.720
2.311
2.720
26,672
+0.06(+2.26%)
Oct 07, 2022
2.820
2.820
2.300
2.660
72,061
-0.06(-2.21%)
Oct 06, 2022
2.280
2.870
2.200
2.720
251,806
+0.52(+23.64%)
Oct 05, 2022
2.420
2.420
2.160
2.200
53,525
-0.23(-9.47%)
Oct 04, 2022
2.700
2.750
2.400
2.430
102,469
-0.24(-8.99%)
Oct 03, 2022
2.980
2.980
2.660
2.670
72,654
-0.20(-6.97%)
Sep 30, 2022
2.890
2.970
2.780
2.870
59,758
-0.07(-2.38%)
Sep 29, 2022
2.940
2.960
2.720
2.940
94,382
-0.06(-2.00%)
Sep 28, 2022
3.010
3.258
2.850
3.000
143,459
-0.27(-8.26%)
Sep 27, 2022
3.500
3.650
3.000
3.270
262,161
-0.25(-7.10%)
Sep 26, 2022
3.500
3.780
3.270
3.520
237,292
-0.27(-7.12%)
Sep 23, 2022
3.940
4.006
3.400
3.790
295,619
-0.15(-3.81%)
Sep 22, 2022
4.080
5.000
3.160
3.940
2,639,146
-0.47(-10.66%)
Sep 21, 2022
5.310
5.460
4.260
4.410
1,174,959
-1.55(-26.01%)
Sep 20, 2022
6.450
8.610
5.560
5.960
15,416,741
+0.46(+8.36%)
Sep 19, 2022
14.99
16.38
5.400
5.500
12,718,170
+1.33(+31.89%)
Sep 16, 2022
4.100
4.452
4.100
4.170
1,031
-0.39(-8.55%)
Sep 12, 2022
4.560
14
-0.04(-0.87%)
Sep 09, 2022
4.600
4.600
4.600
4.600
634
+0.10(+2.22%)
Sep 07, 2022
4.500
3
+0.07(+1.58%)
Sep 06, 2022
4.430
4.430
4.170
4.430
742
+0.00(+0.00%)
Sep 02, 2022
4.480
4.500
4.430
4.430
931
+0.04(+0.84%)
Sep 01, 2022
4.393
4.393
4.393
4.393
530
-0.14(-3.03%)
Aug 31, 2022
4.170
4.530
4.040
4.530
2,076
+0.10(+2.26%)
Aug 30, 2022
4.170
4.430
4.170
4.430
1,222
-0.01(-0.18%)
Aug 29, 2022
4.423
4.470
4.339
4.438
1,220
-0.03(-0.71%)
Aug 26, 2022
4.420
4.600
4.130
4.470
3,142
-0.15(-3.25%)
Aug 25, 2022
4.650
4.650
4.350
4.620
7,146
+0.05(+1.06%)
Aug 24, 2022
4.522
4.640
4.230
4.572
2,603
+0.00(+0.03%)
Aug 23, 2022
4.630
4.650
4.520
4.570
2,281
-0.06(-1.30%)
Aug 22, 2022
4.590
4.700
4.500
4.630
3,131
-0.07(-1.49%)
Aug 19, 2022
4.700
4.700
4.670
4.700
614
+0.14(+3.07%)
Aug 18, 2022
4.730
4.730
4.500
4.560
1,900
-0.21(-4.46%)
Aug 17, 2022
4.750
4.773
4.690
4.773
724
+0.01(+0.13%)
Aug 16, 2022
4.640
4.766
4.640
4.766
356
+0.09(+1.85%)
Aug 15, 2022
4.680
4.680
4.680
4.680
213
-0.02(-0.43%)
Aug 12, 2022
4.700
4.700
4.700
4.700
229
+0.00(+0.01%)
Aug 11, 2022
4.510
4.700
4.502
4.699
1,279
-0.05(-1.06%)
Aug 10, 2022
4.694
4.750
4.694
4.750
312
-0.00(-0.07%)
Aug 08, 2022
4.753
21
-0.05(-0.97%)
Aug 05, 2022
4.800
4.800
4.800
4.800
189
+0.00(+0.00%)
Aug 04, 2022
4.650
4.800
4.650
4.800
324
+0.00(+0.00%)
Aug 03, 2022
4.800
4.800
4.650
4.800
363
+0.00(+0.00%)
Aug 02, 2022
4.770
4.800
4.650
4.800
329
+0.03(+0.63%)
Aug 01, 2022
4.750
4.800
4.660
4.770
631
+0.16(+3.47%)
Jul 29, 2022
4.510
4.800
4.510
4.610
1,903
-0.19(-3.96%)
Jul 28, 2022
4.730
4.800
4.560
4.800
3,270
+0.01(+0.21%)
Jul 27, 2022
4.700
4.790
4.600
4.790
401
-0.01(-0.21%)
Jul 26, 2022
4.850
4.890
4.480
4.800
1,210
+0.00(+0.00%)
Jul 25, 2022
4.930
4.930
4.740
4.800
1,273
-0.11(-2.24%)
Jul 22, 2022
4.850
4.910
4.600
4.910
1,658
-0.02(-0.51%)
Jul 21, 2022
4.950
5.000
4.700
4.935
4,154
+0.02(+0.51%)
Jul 20, 2022
4.940
4.950
4.660
4.910
2,899
+0.01(+0.20%)
Jul 19, 2022
4.850
4.900
4.800
4.900
1,881
+0.07(+1.52%)
Jul 18, 2022
4.850
4.850
4.720
4.827
917
+0.03(+0.55%)
Jul 15, 2022
4.800
4.870
4.750
4.800
857
+0.00(+0.00%)
Jul 14, 2022
4.820
4.870
4.562
4.800
3,981
-0.07(-1.44%)
Jul 13, 2022
4.800
4.870
4.750
4.870
958
+0.00(+0.00%)
Jul 12, 2022
4.800
4.870
4.800
4.870
373
-0.02(-0.41%)
Jul 11, 2022
5.000
5.000
4.800
4.890
2,779
+0.26(+5.62%)
Jul 08, 2022
4.740
4.770
4.620
4.630
756
-0.16(-3.34%)
Jul 07, 2022
4.830
4.830
4.330
4.790
6,659
+0.09(+1.91%)
Jul 06, 2022
4.700
4.820
4.700
4.700
713
+0.00(+0.00%)
Jul 05, 2022
4.800
4.800
4.630
4.700
781
-0.12(-2.51%)
Jul 01, 2022
4.680
4.900
4.540
4.821
3,241
+0.42(+9.57%)
Jun 30, 2022
4.410
4.750
4.350
4.400
3,504
-0.45(-9.28%)
Jun 28, 2022
4.850
246
+0.29(+6.36%)
Jun 27, 2022
4.700
4.900
4.560
4.560
2,133
-0.14(-2.98%)
Jun 24, 2022
4.540
4.770
4.540
4.700
2,490
-0.05(-1.05%)
Jun 23, 2022
4.550
4.750
4.520
4.750
3,690
+0.00(+0.00%)
Jun 22, 2022
4.510
4.861
4.110
4.750
7,358
-0.15(-3.06%)
Jun 21, 2022
4.900
4.900
4.600
4.900
1,936
+0.00(+0.00%)
Jun 17, 2022
4.900
4.900
4.900
4.900
1,388
+0.00(+0.05%)
Jun 16, 2022
4.650
4.900
4.530
4.897
6,825
+0.14(+2.89%)
Jun 15, 2022
5.000
5.000
4.690
4.760
3,642
+0.01(+0.21%)
Jun 14, 2022
4.780
5.240
4.720
4.750
8,740
-0.40(-7.77%)
Jun 13, 2022
5.150
0
+0.66(+14.70%)
Jun 10, 2022
4.360
4.800
4.100
4.490
10,502
-0.06(-1.32%)
Jun 09, 2022
4.540
4.740
4.250
4.550
13,328
+0.00(+0.11%)
Jun 08, 2022
4.770
4.890
4.340
4.545
40,649
-0.36(-7.24%)
Jun 07, 2022
5.640
5.740
4.430
4.900
330,899
-0.02(-0.41%)
Jun 06, 2022
4.990
5.060
4.790
4.920
13,186
-0.28(-5.38%)
Jun 03, 2022
5.010
5.200
4.950
5.200
1,174
+0.43(+9.02%)
Jun 02, 2022
4.900
5.280
4.048
4.770
35,608
-0.49(-9.32%)
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.