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
Cordovacann Corp
(OP:
LVRLF
)
0.0570
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 15, 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 (%)
Apr 29, 2022
0.2700
0
+0.01(+3.89%)
Apr 28, 2022
0.2595
0.2599
0.2595
0.2599
20,000
-0.04(-12.93%)
Apr 27, 2022
0.2387
0.2985
0.2324
0.2985
111,700
+0.04(+16.01%)
Apr 26, 2022
0.2300
0.2573
0.2300
0.2573
6,000
-0.01(-3.71%)
Apr 25, 2022
0.2600
0.2997
0.2505
0.2672
37,400
-0.02(-6.57%)
Apr 22, 2022
0.2584
0.2860
0.2584
0.2860
125,150
+0.02(+8.21%)
Apr 21, 2022
0.2400
0.2721
0.2400
0.2643
171,000
+0.01(+2.44%)
Apr 20, 2022
0.2423
0.2659
0.2350
0.2580
87,816
+0.02(+7.54%)
Apr 19, 2022
0.2600
0.2611
0.2399
0.2399
41,990
-0.01(-3.85%)
Apr 18, 2022
0.2520
0.2590
0.2160
0.2495
58,140
-0.03(-10.89%)
Apr 14, 2022
0.2404
0.2800
0.2352
0.2800
132,251
+0.02(+7.69%)
Apr 13, 2022
0.2614
0.2616
0.2600
0.2600
35,740
+0.01(+2.20%)
Apr 12, 2022
0.2500
0.2547
0.2252
0.2544
44,315
-0.00(-0.24%)
Apr 08, 2022
0.2550
0
-0.01(-1.92%)
Apr 07, 2022
0.2640
0.2644
0.2600
0.2600
4,428
+0.00(+1.17%)
Apr 06, 2022
0.2630
0.2630
0.2500
0.2570
19,432
+0.01(+3.84%)
Apr 05, 2022
0.2797
0.2799
0.2466
0.2475
81,084
-0.01(-4.81%)
Apr 04, 2022
0.2750
0.2824
0.2515
0.2600
87,500
-0.02(-7.14%)
Apr 01, 2022
0.2800
0.2825
0.2800
0.2800
41,748
-0.00(-0.78%)
Mar 31, 2022
0.2800
0.3000
0.2554
0.2822
64,300
-0.00(-0.04%)
Mar 30, 2022
0.2750
0.2850
0.2750
0.2823
61,811
+0.01(+2.32%)
Mar 29, 2022
0.2805
0.2805
0.2759
0.2759
25,607
-0.02(-8.03%)
Mar 28, 2022
0.2800
0.3000
0.2725
0.3000
98,668
+0.02(+9.09%)
Mar 25, 2022
0.2852
0.2958
0.2730
0.2750
61,229
-0.02(-8.27%)
Mar 24, 2022
0.3000
0.3000
0.2850
0.2998
36,599
-0.00(-0.07%)
Mar 23, 2022
0.3000
0.3000
0.2769
0.3000
81,175
+0.01(+2.04%)
Mar 22, 2022
0.2874
0.2940
0.2710
0.2940
53,350
+0.00(+0.72%)
Mar 21, 2022
0.2700
0.2919
0.2700
0.2919
74,200
+0.00(+0.03%)
Mar 18, 2022
0.2915
0.2918
0.2915
0.2918
800
-0.00(-0.27%)
Mar 17, 2022
0.2856
0.2926
0.2789
0.2926
61,700
+0.01(+4.09%)
Mar 16, 2022
0.2752
0.3090
0.2499
0.2811
116,877
-0.00(-1.06%)
Mar 15, 2022
0.2750
0.2841
0.2596
0.2841
125,842
+0.00(+1.46%)
Mar 14, 2022
0.2835
0.2850
0.2750
0.2800
87,550
-0.01(-3.91%)
Mar 11, 2022
0.3083
0.3083
0.2800
0.2914
74,500
-0.01(-2.87%)
Mar 10, 2022
0.2800
0.3062
0.2800
0.3000
133,534
+0.00(+0.03%)
Mar 09, 2022
0.2947
0.2999
0.2850
0.2999
73,657
-0.00(-0.03%)
Mar 08, 2022
0.2900
0.3000
0.2800
0.3000
116,068
+0.00(+0.00%)
Mar 07, 2022
0.3100
0.3100
0.2800
0.3000
130,690
-0.01(-1.64%)
Mar 04, 2022
0.2900
0.3050
0.2900
0.3050
30,370
+0.01(+1.67%)
Mar 03, 2022
0.3053
0.3100
0.2850
0.3000
155,022
-0.02(-4.76%)
Mar 02, 2022
0.3077
0.3153
0.2779
0.3150
125,921
+0.02(+5.00%)
Mar 01, 2022
0.3000
0.3003
0.3000
0.3000
48,000
+0.00(+0.00%)
Feb 28, 2022
0.2788
0.3000
0.2600
0.3000
99,025
-0.01(-1.64%)
Feb 25, 2022
0.2700
0.3050
0.2718
0.3050
42,505
+0.04(+13.26%)
Feb 24, 2022
0.2577
0.2906
0.1790
0.2693
236,015
-0.01(-2.18%)
Feb 23, 2022
0.2711
0.3013
0.2666
0.2753
93,600
-0.01(-4.67%)
Feb 22, 2022
0.2500
0.2888
0.2238
0.2888
114,258
-0.02(-6.81%)
Feb 18, 2022
0.3099
0
+0.02(+7.60%)
Feb 17, 2022
0.2930
0.2930
0.2800
0.2880
28,564
+0.01(+2.86%)
Feb 16, 2022
0.2820
0.3050
0.2800
0.2800
90,488
-0.02(-8.20%)
Feb 15, 2022
0.3049
0.3050
0.2821
0.3050
2,121
-0.00(-1.52%)
Feb 14, 2022
0.3014
0.3097
0.2800
0.3097
132,121
+0.00(+1.54%)
Feb 11, 2022
0.3045
0.3200
0.2938
0.3050
39,524
-0.02(-5.72%)
Feb 10, 2022
0.3080
0.3285
0.3080
0.3235
62,600
+0.01(+3.69%)
Feb 09, 2022
0.3145
0.3161
0.3120
0.3120
36,535
-0.00(-0.79%)
Feb 08, 2022
0.3057
0.3145
0.3057
0.3145
4,525
+0.01(+2.34%)
Feb 07, 2022
0.2992
0.3073
0.2992
0.3073
15,708
-0.01(-2.35%)
Feb 04, 2022
0.3075
0.3147
0.3037
0.3147
11,781
-0.00(-0.60%)
Feb 03, 2022
0.3000
0.3166
0.2866
0.3166
85,020
+0.00(+0.67%)
Feb 02, 2022
0.3100
0.3145
0.2800
0.3145
183,688
+0.00(+1.45%)
Feb 01, 2022
0.3000
0.3109
0.2926
0.3100
83,332
-0.01(-1.59%)
Jan 31, 2022
0.3157
0.3170
0.3150
0.3150
35,520
+0.02(+5.00%)
Jan 28, 2022
0.2807
0.3077
0.2790
0.3000
61,903
-0.01(-1.64%)
Jan 27, 2022
0.3400
0.3400
0.3050
0.3050
200,610
-0.01(-2.27%)
Jan 26, 2022
0.3190
0.3190
0.3121
0.3121
19,605
-0.04(-10.83%)
Jan 25, 2022
0.3400
0.3500
0.3000
0.3500
128,316
+0.01(+2.94%)
Jan 24, 2022
0.2940
0.3400
0.2708
0.3400
138,643
+0.05(+16.12%)
Jan 21, 2022
0.3050
0.3198
0.2872
0.2928
20,500
-0.02(-5.55%)
Jan 20, 2022
0.3091
0.3260
0.3050
0.3100
70,568
+0.00(+0.65%)
Jan 19, 2022
0.3210
0.3450
0.3000
0.3080
43,465
-0.01(-3.72%)
Jan 18, 2022
0.3249
0.3316
0.3100
0.3199
140,733
-0.02(-4.65%)
Jan 14, 2022
0.3355
0
+0.01(+2.66%)
Jan 13, 2022
0.3340
0.3340
0.3250
0.3268
20,233
-0.03(-7.26%)
Jan 12, 2022
0.3674
0.3674
0.3400
0.3524
7,550
+0.02(+5.41%)
Jan 11, 2022
0.3190
0.3590
0.3183
0.3343
137,319
-0.01(-1.73%)
Jan 10, 2022
0.3402
0.3402
0.3402
0.3402
550
+0.02(+6.65%)
Jan 07, 2022
0.3000
0.3230
0.3000
0.3190
90,460
+0.02(+6.33%)
Jan 06, 2022
0.3500
0.3500
0.3000
0.3000
276,592
-0.05(-13.54%)
Jan 05, 2022
0.3300
0.3470
0.3200
0.3470
141,480
+0.00(+0.14%)
Jan 04, 2022
0.3500
0.3600
0.3200
0.3465
226,133
-0.01(-3.75%)
Jan 03, 2022
0.3674
0.3674
0.3430
0.3600
20,307
+0.02(+4.86%)
Dec 31, 2021
0.3649
0.3649
0.3433
0.3433
42,464
-0.02(-4.64%)
Dec 30, 2021
0.3600
0.3776
0.3505
0.3600
10,220
+0.04(+11.77%)
Dec 29, 2021
0.3160
0.3639
0.3160
0.3221
68,985
-0.05(-13.81%)
Dec 28, 2021
0.3550
0.3825
0.3550
0.3737
10,400
+0.02(+6.77%)
Dec 27, 2021
0.3105
0.3522
0.3105
0.3500
11,025
-0.00(-0.54%)
Dec 23, 2021
0.3688
0.3688
0.3176
0.3519
80,459
-0.02(-4.27%)
Dec 22, 2021
0.3676
0.3676
0.3676
0.3676
600
-0.02(-4.15%)
Dec 21, 2021
0.3572
0.3835
0.3410
0.3835
161,169
+0.03(+8.92%)
Dec 20, 2021
0.3392
0.3564
0.3350
0.3521
121,947
+0.02(+6.44%)
Dec 17, 2021
0.3055
0.3496
0.2550
0.3308
106,998
-0.03(-8.11%)
Dec 16, 2021
0.3545
0.3605
0.3532
0.3600
115,843
-0.01(-1.83%)
Dec 15, 2021
0.3146
0.3667
0.3146
0.3667
96,611
+0.01(+2.37%)
Dec 14, 2021
0.3575
0.3616
0.3350
0.3582
185,110
-0.00(-0.50%)
Dec 13, 2021
0.3450
0.3600
0.3344
0.3600
191,616
+0.02(+4.59%)
Dec 10, 2021
0.3472
0.3472
0.3377
0.3442
12,808
-0.00(-0.66%)
Dec 09, 2021
0.4000
0.4000
0.3350
0.3465
19,927
+0.01(+1.67%)
Dec 08, 2021
0.3411
0.3411
0.3400
0.3408
18,310
-0.00(-1.22%)
Dec 07, 2021
0.3500
0.3500
0.3400
0.3450
12,545
+0.00(+0.00%)
Dec 06, 2021
0.3638
0.3638
0.3100
0.3450
69,144
-0.00(-0.43%)
Dec 03, 2021
0.3500
0.3500
0.3400
0.3465
81,140
+0.01(+1.91%)
Dec 02, 2021
0.3500
0.3502
0.3400
0.3400
15,490
-0.02(-5.56%)
Dec 01, 2021
0.4001
0.4001
0.3500
0.3600
83,836
-0.01(-3.49%)
Nov 30, 2021
0.2970
0.3730
0.2970
0.3730
135,633
+0.02(+5.91%)
Nov 29, 2021
0.3490
0.3700
0.3450
0.3522
158,817
-0.02(-5.02%)
Nov 26, 2021
0.3460
0.3708
0.3300
0.3708
171,266
+0.02(+6.86%)
Nov 24, 2021
0.3328
0.3540
0.3100
0.3470
22,792
+0.02(+6.77%)
Nov 23, 2021
0.3100
0.3281
0.3000
0.3250
129,870
+0.01(+1.56%)
Nov 22, 2021
0.3248
0.3300
0.3000
0.3200
65,178
+0.00(+0.00%)
Nov 19, 2021
0.3325
0.3435
0.3160
0.3200
45,490
-0.00(-1.48%)
Nov 18, 2021
0.3199
0.3312
0.3199
0.3248
25,402
-0.00(-1.19%)
Nov 17, 2021
0.3257
0.3322
0.3100
0.3287
30,793
-0.00(-0.63%)
Nov 16, 2021
0.3500
0.3592
0.3250
0.3308
81,839
-0.03(-8.09%)
Nov 15, 2021
0.3671
0.3671
0.3058
0.3599
49,717
+0.02(+4.38%)
Nov 12, 2021
0.3452
0.3500
0.3410
0.3448
48,355
-0.01(-1.49%)
Nov 11, 2021
0.3460
0.3502
0.3350
0.3500
78,736
+0.02(+7.69%)
Nov 10, 2021
0.3200
0.3250
74,168
+0.02(+4.84%)
Nov 09, 2021
0.2900
0.3220
0.2700
0.3100
33,700
-0.01(-2.76%)
Nov 08, 2021
0.2850
0.3239
0.2388
0.3188
187,932
+0.00(+0.31%)
Nov 05, 2021
0.3050
0.3179
0.3050
0.3178
47,990
+0.01(+4.27%)
Nov 04, 2021
0.2700
0.3785
0.2700
0.3048
251,202
-0.01(-4.30%)
Nov 03, 2021
0.2905
0.3200
0.2750
0.3185
218,427
+0.03(+9.64%)
Nov 02, 2021
0.2810
0.2908
0.2625
0.2905
146,870
+0.01(+3.79%)
Nov 01, 2021
0.2812
0.2839
0.2501
0.2799
131,904
-0.00(-0.04%)
Oct 29, 2021
0.2675
0.2800
0.2620
0.2800
15,980
-0.00(-0.71%)
Oct 28, 2021
0.2676
0.2840
0.2600
0.2820
163,723
+0.01(+2.32%)
Oct 27, 2021
0.2396
0.2756
0.2324
0.2756
141,798
+0.03(+13.60%)
Oct 26, 2021
0.2839
0.2417
0.2426
281,253
-0.02(-9.17%)
Oct 25, 2021
0.2800
0.2846
0.2610
0.2671
221,038
-0.00(-0.07%)
Oct 22, 2021
0.2568
0.2748
0.2464
0.2673
238,361
+0.02(+6.88%)
Oct 21, 2021
0.2486
0.2501
0.2376
0.2501
122,180
+0.00(+1.26%)
Oct 20, 2021
0.2415
0.2481
0.2415
0.2470
424,740
+0.01(+2.49%)
Oct 19, 2021
0.2523
0.2523
0.2300
0.2410
52,016
-0.00(-0.41%)
Oct 18, 2021
0.2300
0.2420
0.2300
0.2420
24,604
+0.00(+0.25%)
Oct 15, 2021
0.2387
0.2429
0.2350
0.2414
24,500
+0.01(+4.37%)
Oct 14, 2021
0.2332
0.2444
0.2313
0.2313
41,288
+0.00(+0.57%)
Oct 13, 2021
0.2343
0.2416
0.2214
0.2300
176,995
-0.01(-5.93%)
Oct 12, 2021
0.2210
0.2445
0.2210
0.2445
41,800
+0.00(+1.88%)
Oct 08, 2021
0.2400
0.2400
0.2400
0
-0.00(-0.83%)
Oct 07, 2021
0.2250
0.2420
0.2200
0.2420
112,090
+0.00(+0.00%)
Oct 06, 2021
0.2350
0.2420
0.2200
0.2420
128,714
+0.01(+2.89%)
Oct 05, 2021
0.2200
0.2352
0.2200
0.2352
63,450
-0.00(-1.34%)
Oct 04, 2021
0.2390
0.2390
0.2210
0.2384
30,620
-0.00(-1.41%)
Oct 01, 2021
0.2337
0.2419
0.2200
0.2418
108,200
+0.00(+0.25%)
Sep 30, 2021
0.2310
0.2436
0.2310
0.2412
178,573
+0.01(+2.38%)
Sep 29, 2021
0.2347
0.2365
0.2275
0.2356
100,492
+0.00(+0.13%)
Sep 28, 2021
0.2370
0.2370
0.2353
0.2353
17,699
-0.00(-1.01%)
Sep 27, 2021
0.2405
0.2460
0.2195
0.2377
81,259
-0.00(-1.82%)
Sep 24, 2021
0.2310
0.2460
0.2310
0.2421
53,479
-0.00(-1.59%)
Sep 23, 2021
0.2422
0.2460
0.2422
0.2460
10,109
+0.00(+0.61%)
Sep 22, 2021
0.2428
0.2445
0.2399
0.2445
16,191
+0.00(+0.82%)
Sep 21, 2021
0.2400
0.2425
0.2310
0.2425
173,688
-0.00(-1.42%)
Sep 20, 2021
0.2420
0.2460
0.2400
0.2460
14,500
+0.00(+1.44%)
Sep 17, 2021
0.2383
0.2448
0.2310
0.2425
21,570
-0.00(-1.26%)
Sep 16, 2021
0.2300
0.2457
0.2265
0.2456
75,000
-0.00(-0.16%)
Sep 15, 2021
0.2424
0.2460
0.2300
0.2460
17,508
+0.00(+1.23%)
Sep 14, 2021
0.2459
0.2459
0.2300
0.2430
26,200
+0.01(+2.40%)
Sep 13, 2021
0.2400
0.2459
0.2310
0.2373
67,343
-0.00(-1.12%)
Sep 10, 2021
0.2460
0.2460
0.2400
0.2400
913
-0.01(-2.44%)
Sep 09, 2021
0.2310
0.2467
0.2310
0.2460
54,050
+0.00(+1.36%)
Sep 08, 2021
0.2441
0.2441
0.2310
0.2427
75,726
-0.01(-2.92%)
Sep 07, 2021
0.2500
0.2500
0.2500
0.2500
500
+0.00(+0.00%)
Sep 03, 2021
0.2500
0.2500
0.2370
0.2500
183,094
+0.01(+2.04%)
Sep 02, 2021
0.2450
0.2450
0.2450
0.2450
2,510
+0.01(+2.08%)
Aug 31, 2021
0.2400
0.2400
0.2400
0
-0.01(-3.03%)
Aug 30, 2021
0.2500
0.2500
0.2445
0.2475
10,664
-0.00(-0.64%)
Aug 27, 2021
0.2310
0.2491
0.2310
0.2491
62,001
+0.00(+0.04%)
Aug 26, 2021
0.2425
0.2490
0.2400
0.2490
21,614
+0.00(+1.76%)
Aug 25, 2021
0.2550
0.2550
0.2447
0.2447
52,700
-0.01(-2.32%)
Aug 24, 2021
0.2450
0.2508
0.2440
0.2505
113,600
+0.02(+7.42%)
Aug 23, 2021
0.2525
0.2525
0.2280
0.2332
240,274
-0.02(-6.72%)
Aug 20, 2021
0.2500
0.2500
0.2350
0.2500
49,622
+0.00(+0.00%)
Aug 19, 2021
0.2600
0.2770
0.2413
0.2500
27,220
-0.03(-10.71%)
Aug 18, 2021
0.2712
0.2800
0.2525
0.2800
59,390
+0.00(+0.61%)
Aug 17, 2021
0.2540
0.2794
0.2525
0.2783
162,107
+0.02(+5.82%)
Aug 16, 2021
0.2514
0.2636
0.2514
0.2630
14,980
-0.01(-2.59%)
Aug 13, 2021
0.2633
0.2750
0.2500
0.2700
77,832
+0.01(+3.85%)
Aug 12, 2021
0.2575
0.2616
0.2575
0.2600
22,490
+0.01(+4.71%)
Aug 11, 2021
0.2566
0.2607
0.2374
0.2483
26,480
+0.01(+3.46%)
Aug 10, 2021
0.2465
0.2600
0.2376
0.2400
113,033
-0.02(-5.88%)
Aug 09, 2021
0.2332
0.2570
0.2332
0.2550
4,200
-0.00(-0.39%)
Aug 06, 2021
0.2538
0.2593
0.2538
0.2560
10,980
-0.02(-7.41%)
Aug 05, 2021
0.2500
0.2766
0.2400
0.2765
176,105
+0.03(+11.72%)
Aug 04, 2021
0.2092
0.2500
0.2092
0.2475
72,983
+0.01(+3.13%)
Aug 03, 2021
0.2450
0.2478
0.2400
0.2400
30,150
-0.02(-7.69%)
Aug 02, 2021
0.2465
0.2670
0.2450
0.2600
158,055
+0.01(+6.08%)
Jul 30, 2021
0.2400
0.2451
0.2310
0.2451
99,885
-0.01(-3.20%)
Jul 28, 2021
0.2532
0.2532
0.2532
0
+0.01(+5.50%)
Jul 27, 2021
0.2700
0.2700
0.2400
0.2400
8,000
-0.02(-6.54%)
Jul 26, 2021
0.2562
0.2568
0.2540
0.2568
8,300
+0.00(+0.75%)
Jul 23, 2021
0.2549
0.2549
0.2549
0.2549
1,000
-0.02(-5.59%)
Jul 21, 2021
0.2700
0.2700
0.2700
0
+0.03(+12.50%)
Jul 20, 2021
0.2400
0.2400
0.2400
0.2400
900
+0.01(+3.90%)
Jul 19, 2021
0.2310
0.2310
0.2310
0.2310
35,900
-0.01(-5.44%)
Jul 15, 2021
0.2443
0.2443
0.2443
0
-0.01(-2.28%)
Jul 14, 2021
0.2023
0.2558
0.2023
0.2500
17,810
+0.00(+0.77%)
Jul 13, 2021
0.2500
0.2520
0.2391
0.2481
59,151
-0.01(-2.09%)
Jul 12, 2021
0.2450
0.2534
0.2332
0.2534
110,458
+0.00(+0.36%)
Jul 09, 2021
0.2499
0.2525
0.2499
0.2525
13,050
-0.00(-1.17%)
Jul 07, 2021
0.2555
0.2555
0.2555
0
-0.00(-0.74%)
Jul 06, 2021
0.2520
0.2576
0.2475
0.2574
10,300
-0.00(-1.00%)
Jul 02, 2021
0.2596
0.2600
0.2596
0.2600
54,686
+0.01(+3.17%)
Jul 01, 2021
0.2696
0.2800
0.2520
0.2520
30,940
+0.00(+0.00%)
Jun 30, 2021
0.2550
0.2617
0.2520
0.2520
66,000
-0.00(-1.18%)
Jun 29, 2021
0.2598
0.2598
0.2550
0.2550
55,000
-0.00(-1.85%)
Jun 28, 2021
0.2652
0.2700
0.2520
0.2598
72,557
-0.00(-0.76%)
Jun 25, 2021
0.2520
0.2618
0.2520
0.2618
2,500
+0.00(+0.85%)
Jun 24, 2021
0.2580
0.2600
0.2571
0.2596
13,003
+0.01(+2.61%)
Jun 23, 2021
0.3036
0.3036
0.2520
0.2530
211,124
-0.01(-2.84%)
Jun 22, 2021
0.2412
0.2604
0.2412
0.2604
45,540
+0.03(+10.71%)
Jun 21, 2021
0.2434
0.2434
0.2352
0.2352
6,000
+0.00(+0.00%)
Jun 18, 2021
0.2563
0.2569
0.2301
0.2352
158,295
-0.00(-2.04%)
Jun 17, 2021
0.2486
0.2554
0.2400
0.2401
111,755
-0.02(-8.32%)
Jun 16, 2021
0.2600
0.2634
0.2587
0.2619
45,853
+0.01(+3.97%)
Jun 15, 2021
0.2519
0.2519
0.2519
0.2519
560
-0.00(-0.20%)
Jun 14, 2021
0.2502
0.2638
0.2443
0.2524
141,096
+0.01(+3.19%)
Jun 11, 2021
0.2569
0.2600
0.2446
0.2446
66,050
-0.01(-2.16%)
Jun 10, 2021
0.2496
0.2500
0.2496
0.2500
43,800
-0.01(-3.85%)
Jun 09, 2021
0.2558
0.2600
0.2349
0.2600
48,855
+0.03(+13.04%)
Jun 08, 2021
0.2300
0.2480
0.2300
0.2300
45,098
-0.02(-8.00%)
Jun 07, 2021
0.2644
0.2644
0.2400
0.2500
33,594
+0.01(+4.17%)
Jun 04, 2021
0.2500
0.2540
0.2400
0.2400
44,095
-0.01(-4.00%)
Jun 03, 2021
0.2500
0.2575
0.2450
0.2500
17,201
-0.01(-3.85%)
Jun 02, 2021
0.2459
0.2654
0.2400
0.2600
133,280
+0.00(+0.08%)
Jun 01, 2021
0.2545
0.2670
0.2500
0.2598
160,456
-0.00(-0.80%)
May 28, 2021
0.2445
0.2656
0.2400
0.2619
139,550
+0.01(+5.05%)
May 27, 2021
0.3096
0.3096
0.2400
0.2493
48,987
-0.01(-2.84%)
May 26, 2021
0.2715
0.2722
0.2534
0.2566
56,769
-0.01(-4.72%)
May 25, 2021
0.2980
0.2980
0.2693
0.2693
24,020
-0.03(-10.38%)
May 24, 2021
0.2842
0.3005
0.2721
0.3005
169,521
+0.03(+11.30%)
May 21, 2021
0.2600
0.2833
0.2600
0.2700
49,005
-0.01(-2.17%)
May 20, 2021
0.2600
0.2760
0.2400
0.2760
16,433
+0.02(+7.56%)
May 19, 2021
0.2300
0.2566
0.1636
0.2566
488,417
+0.02(+6.92%)
May 18, 2021
0.2697
0.2700
0.2235
0.2400
189,170
-0.03(-11.11%)
May 17, 2021
0.3490
0.3500
0.2269
0.2700
32,575
-0.01(-2.28%)
May 14, 2021
0.3812
0.3812
0.2200
0.2763
111,943
+0.04(+15.12%)
May 13, 2021
0.2250
0.2425
0.2172
0.2400
115,134
-0.01(-3.15%)
May 12, 2021
0.2500
0.2500
0.2213
0.2478
121,648
-0.00(-0.88%)
May 11, 2021
0.2500
0.2580
0.2250
0.2500
135,954
-0.01(-1.96%)
May 10, 2021
0.2739
0.2739
0.2213
0.2550
171,011
-0.02(-5.73%)
May 07, 2021
0.2600
0.2705
0.2492
0.2705
38,445
+0.01(+2.08%)
May 06, 2021
0.2650
0.2650
0.2500
0.2650
11,349
+0.00(+0.04%)
May 05, 2021
0.2400
0.2713
0.2400
0.2649
12,380
-0.00(-1.60%)
May 04, 2021
0.2600
0.2702
0.2599
0.2692
12,476
-0.00(-0.30%)
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.