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
American Cannabis Company Inc
(OP:
AMMJ
)
0.0112
UNCHANGED
Streaming Delayed Price
Updated: 3:22 PM EDT, May 13, 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 30, 2024
0.0097
0.0150
0.0097
0.0150
1,996,228
+0.00(+36.36%)
Apr 29, 2024
0.0130
0.0131
0.0108
0.0110
531,213
-0.00(-16.03%)
Apr 26, 2024
0.0090
0.0145
0.0090
0.0131
1,564,006
+0.00(+36.46%)
Apr 25, 2024
0.0095
0.0112
0.0095
0.0096
97,874
+0.00(+2.13%)
Apr 24, 2024
0.0091
0.0094
0.0085
0.0094
181,191
+0.00(+2.17%)
Apr 23, 2024
0.0092
0.0094
0.0083
0.0092
18,589
+0.00(+0.00%)
Apr 22, 2024
0.0094
0.0098
0.0083
0.0092
214,746
+0.00(+2.22%)
Apr 19, 2024
0.0094
0.0095
0.0090
0.0090
9,437
+0.00(+0.00%)
Apr 18, 2024
0.0097
0.0098
0.0090
0.0090
101,561
-0.00(-6.25%)
Apr 17, 2024
0.0095
0.0098
0.0095
0.0096
163,558
+0.00(+1.05%)
Apr 16, 2024
0.0095
0.0106
0.0095
0.0095
148,878
+0.00(+0.00%)
Apr 15, 2024
0.0101
0.0106
0.0088
0.0095
1,376,390
-0.00(-12.84%)
Apr 12, 2024
0.0091
0.0124
0.0091
0.0109
251,530
-0.00(-0.91%)
Apr 11, 2024
0.0101
0.0110
0.0090
0.0110
633,894
+0.00(+4.76%)
Apr 10, 2024
0.0102
0.0110
0.0101
0.0105
123,064
-0.00(-4.55%)
Apr 09, 2024
0.0113
0.0115
0.0110
0.0110
89,245
-0.00(-4.35%)
Apr 08, 2024
0.0115
0.0122
0.0111
0.0115
24,767
-0.00(-2.54%)
Apr 05, 2024
0.0127
0.0131
0.0118
0.0118
152,983
-0.00(-11.28%)
Apr 04, 2024
0.0150
0.0150
0.0121
0.0133
187,132
-0.00(-5.00%)
Apr 03, 2024
0.0140
0.0150
0.0126
0.0140
670,422
+0.00(+5.26%)
Apr 02, 2024
0.0126
0.0140
0.0126
0.0133
509,838
+0.00(+6.40%)
Apr 01, 2024
0.0126
0.0149
0.0125
0.0125
344,786
-0.00(-13.79%)
Mar 28, 2024
0.0111
0.0162
0.0111
0.0145
1,098,512
+0.00(+13.28%)
Mar 27, 2024
0.0120
0.0135
0.0101
0.0128
915,749
+0.00(+24.27%)
Mar 26, 2024
0.0101
0.0129
0.0096
0.0103
412,821
+0.00(+1.98%)
Mar 25, 2024
0.0119
0.0130
0.0097
0.0101
390,553
+0.00(+3.06%)
Mar 22, 2024
0.0090
0.0120
0.0090
0.0098
363,734
+0.00(+5.38%)
Mar 21, 2024
0.0076
0.0093
0.0076
0.0093
108,351
+0.00(+6.90%)
Mar 20, 2024
0.0087
0.0097
0.0075
0.0087
297,523
+0.00(+0.00%)
Mar 19, 2024
0.0125
0.0130
0.0056
0.0087
3,125,267
-0.00(-30.40%)
Mar 18, 2024
0.0130
0.0170
0.0111
0.0125
845,929
+0.00(+5.04%)
Mar 15, 2024
0.0110
0.0119
0.0110
0.0119
175,656
+0.00(+7.21%)
Mar 14, 2024
0.0101
0.0118
0.0101
0.0111
29,452
+0.00(+2.78%)
Mar 13, 2024
0.0090
0.0130
0.0090
0.0108
389,950
-0.00(-8.47%)
Mar 12, 2024
0.0120
0.0130
0.0112
0.0118
46,650
-0.00(-2.48%)
Mar 11, 2024
0.0110
0.0123
0.0100
0.0121
382,311
+0.00(+6.14%)
Mar 08, 2024
0.0118
0.0130
0.0092
0.0114
3,912,433
-0.00(-1.72%)
Mar 07, 2024
0.0140
0.0140
0.0111
0.0116
426,881
-0.00(-12.78%)
Mar 06, 2024
0.0122
0.0160
0.0120
0.0133
1,239,690
+0.00(+5.56%)
Mar 05, 2024
0.0150
0.0150
0.0110
0.0126
1,265,519
-0.00(-21.74%)
Mar 04, 2024
0.0140
0.0170
0.0140
0.0161
278,062
-0.00(-9.55%)
Mar 01, 2024
0.0163
0.0180
0.0140
0.0178
58,506
+0.00(+9.20%)
Feb 29, 2024
0.0160
0.0210
0.0148
0.0163
237,692
+0.00(+1.24%)
Feb 28, 2024
0.0173
0.0179
0.0161
0.0161
473,176
-0.00(-2.42%)
Feb 27, 2024
0.0172
0.0178
0.0165
0.0165
194,871
-0.00(-7.30%)
Feb 26, 2024
0.0180
0.0180
0.0172
0.0178
60,112
+0.00(+0.56%)
Feb 23, 2024
0.0192
0.0192
0.0137
0.0177
300,425
+0.00(+30.15%)
Feb 22, 2024
0.0213
0.0225
0.0136
0.0136
281,537
-0.01(-38.46%)
Feb 21, 2024
0.0240
0.0240
0.0210
0.0221
333,757
-0.00(-5.96%)
Feb 20, 2024
0.0189
0.0249
0.0169
0.0235
1,002,593
+0.00(+24.34%)
Feb 16, 2024
0.0169
0.0189
0.0121
0.0189
596,405
+0.00(+8.00%)
Feb 15, 2024
0.0154
0.0179
0.0150
0.0175
320,133
+0.00(+10.06%)
Feb 14, 2024
0.0188
0.0210
0.0150
0.0159
771,802
-0.00(-17.19%)
Feb 13, 2024
0.0188
0.0210
0.0122
0.0192
56,026
-0.00(-5.42%)
Feb 12, 2024
0.0200
0.0250
0.0180
0.0203
352,975
+0.00(+1.50%)
Feb 09, 2024
0.0155
0.0200
0.0155
0.0200
850,296
+0.00(+23.46%)
Feb 08, 2024
0.0144
0.0162
0.0132
0.0162
394,008
+0.00(+9.46%)
Feb 07, 2024
0.0149
0.0149
0.0130
0.0148
235,179
+0.00(+8.03%)
Feb 06, 2024
0.0146
0.0149
0.0110
0.0137
313,356
-0.00(-6.16%)
Feb 05, 2024
0.0145
0.0146
0.0125
0.0146
170,712
+0.00(+2.82%)
Feb 02, 2024
0.0141
0.0145
0.0130
0.0142
143,879
-0.00(-0.70%)
Feb 01, 2024
0.0145
0.0145
0.0125
0.0143
386,412
+0.00(+15.32%)
Jan 31, 2024
0.0134
0.0141
0.0120
0.0124
331,849
+0.00(+5.98%)
Jan 30, 2024
0.0095
0.0137
0.0095
0.0117
417,035
+0.00(+24.47%)
Jan 29, 2024
0.0138
0.0145
0.0072
0.0094
262,324
-0.00(-31.88%)
Jan 26, 2024
0.0128
0.0167
0.0128
0.0138
286,372
+0.00(+12.20%)
Jan 25, 2024
0.0120
0.0129
0.0116
0.0123
70,694
+0.00(+6.96%)
Jan 24, 2024
0.0080
0.0128
0.0080
0.0115
378,850
-0.00(-4.96%)
Jan 23, 2024
0.0092
0.0129
0.0092
0.0121
1,082,989
+0.00(+14.15%)
Jan 22, 2024
0.0090
0.0143
0.0090
0.0106
712,059
+0.00(+32.50%)
Jan 19, 2024
0.0081
0.0087
0.0075
0.0080
190,540
-0.00(-8.05%)
Jan 18, 2024
0.0078
0.0087
0.0070
0.0087
575,556
+0.00(+10.13%)
Jan 17, 2024
0.0057
0.0089
0.0057
0.0079
15,700,896
+0.00(+46.30%)
Jan 16, 2024
0.0068
0.0068
0.0051
0.0054
2,106,905
-0.00(-3.57%)
Jan 12, 2024
0.0067
0.0068
0.0050
0.0056
3,061,650
-0.00(-9.68%)
Jan 11, 2024
0.0070
0.0070
0.0061
0.0062
1,180,802
-0.00(-11.43%)
Jan 10, 2024
0.0069
0.0070
0.0063
0.0070
2,380,024
+0.00(+1.45%)
Jan 09, 2024
0.0075
0.0090
0.0064
0.0069
5,393,074
-0.00(-17.86%)
Jan 08, 2024
0.0076
0.0110
0.0072
0.0084
1,061,847
-0.00(-4.55%)
Jan 05, 2024
0.0115
0.0115
0.0071
0.0088
2,016,168
-0.00(-13.73%)
Jan 04, 2024
0.0100
0.0114
0.0091
0.0102
97,880
-0.00(-2.86%)
Jan 03, 2024
0.0100
0.0118
0.0091
0.0105
175,644
-0.00(-5.41%)
Jan 02, 2024
0.0107
0.0111
0.0091
0.0111
318,060
+0.00(+14.43%)
Dec 29, 2023
0.0101
0.0111
0.0095
0.0097
366,430
-0.00(-6.73%)
Dec 28, 2023
0.0100
0.0118
0.0100
0.0104
126,737
+0.00(+4.00%)
Dec 27, 2023
0.0103
0.0120
0.0100
0.0100
465,672
-0.00(-2.91%)
Dec 26, 2023
0.0139
0.0139
0.0091
0.0103
940,230
-0.00(-20.77%)
Dec 22, 2023
0.0100
0.0130
0.0100
0.0130
170,041
+0.00(+27.45%)
Dec 21, 2023
0.0110
0.0120
0.0102
0.0102
86,778
-0.00(-11.30%)
Dec 20, 2023
0.0102
0.0120
0.0102
0.0115
50,051
-0.00(-0.86%)
Dec 19, 2023
0.0130
0.0132
0.0110
0.0116
279,539
-0.00(-10.77%)
Dec 18, 2023
0.0131
0.0140
0.0130
0.0130
236,132
-0.00(-10.34%)
Dec 15, 2023
0.0131
0.0146
0.0131
0.0145
97,496
+0.00(+10.69%)
Dec 14, 2023
0.0138
0.0145
0.0131
0.0131
254,057
-0.00(-7.75%)
Dec 13, 2023
0.0145
0.0145
0.0138
0.0142
12,465
+0.00(+2.90%)
Dec 12, 2023
0.0134
0.0149
0.0134
0.0138
70,227
+0.00(+2.99%)
Dec 11, 2023
0.0136
0.0160
0.0131
0.0134
594,672
-0.00(-21.18%)
Dec 08, 2023
0.0162
0.0184
0.0140
0.0170
671,070
+0.00(+4.94%)
Dec 07, 2023
0.0160
0.0190
0.0160
0.0162
85,807
-0.00(-11.48%)
Dec 06, 2023
0.0160
0.0195
0.0160
0.0183
94,787
+0.00(+7.65%)
Dec 05, 2023
0.0180
0.0195
0.0160
0.0170
59,832
+0.00(+0.00%)
Dec 04, 2023
0.0160
0.0195
0.0160
0.0170
53,133
-0.00(-4.49%)
Dec 01, 2023
0.0170
0.0185
0.0170
0.0178
71,810
+0.00(+4.71%)
Nov 30, 2023
0.0170
0.0182
0.0170
0.0170
57,080
-0.00(-6.59%)
Nov 29, 2023
0.0175
0.0200
0.0172
0.0182
75,131
-0.00(-0.55%)
Nov 28, 2023
0.0190
0.0200
0.0175
0.0183
140,080
+0.00(+4.57%)
Nov 27, 2023
0.0191
0.0200
0.0175
0.0175
39,524
-0.00(-2.78%)
Nov 24, 2023
0.0218
0.0218
0.0170
0.0180
34,341
-0.00(-10.00%)
Nov 22, 2023
0.0186
0.0200
0.0171
0.0200
53,587
+0.00(+11.11%)
Nov 21, 2023
0.0181
0.0200
0.0180
0.0180
139,715
-0.00(-5.76%)
Nov 20, 2023
0.0181
0.0200
0.0181
0.0191
21,282
+0.00(+0.53%)
Nov 17, 2023
0.0183
0.0193
0.0180
0.0190
5,609
-0.00(-4.52%)
Nov 16, 2023
0.0220
0.0220
0.0180
0.0199
179,803
+0.00(+4.74%)
Nov 15, 2023
0.0180
0.0201
0.0180
0.0190
54,791
+0.00(+3.83%)
Nov 14, 2023
0.0183
0.0201
0.0181
0.0183
55,385
-0.00(-1.08%)
Nov 13, 2023
0.0185
0.0210
0.0184
0.0185
131,637
-0.00(-15.14%)
Nov 10, 2023
0.0190
0.0218
0.0185
0.0218
115,434
+0.00(+12.37%)
Nov 09, 2023
0.0180
0.0215
0.0180
0.0194
6,571
-0.00(-1.52%)
Nov 08, 2023
0.0210
0.0215
0.0183
0.0197
100,411
+0.00(+7.65%)
Nov 07, 2023
0.0201
0.0215
0.0183
0.0183
244,996
-0.00(-8.50%)
Nov 06, 2023
0.0200
0.0240
0.0198
0.0200
136,890
-0.00(-9.09%)
Nov 03, 2023
0.0239
0.0240
0.0200
0.0220
31,969
-0.00(-8.33%)
Nov 02, 2023
0.0219
0.0240
0.0200
0.0240
234,256
+0.00(+16.50%)
Nov 01, 2023
0.0200
0.0220
0.0200
0.0206
87,532
-0.00(-1.90%)
Oct 31, 2023
0.0200
0.0240
0.0200
0.0210
183,225
+0.00(+3.96%)
Oct 30, 2023
0.0200
0.0225
0.0200
0.0202
26,887
-0.00(-3.35%)
Oct 27, 2023
0.0225
0.0225
0.0200
0.0209
258,302
-0.00(-7.11%)
Oct 26, 2023
0.0226
0.0240
0.0210
0.0225
133,113
+0.00(+4.65%)
Oct 25, 2023
0.0215
0.0274
0.0215
0.0215
69,844
-0.00(-11.52%)
Oct 24, 2023
0.0208
0.0273
0.0208
0.0243
21,120
+0.00(+13.55%)
Oct 23, 2023
0.0223
0.0240
0.0214
0.0214
82,359
-0.00(-7.76%)
Oct 20, 2023
0.0221
0.0274
0.0220
0.0232
102,831
+0.00(+3.57%)
Oct 19, 2023
0.0226
0.0242
0.0212
0.0224
190,632
-0.00(-8.57%)
Oct 18, 2023
0.0250
0.0250
0.0224
0.0245
75,898
-0.00(-6.84%)
Oct 17, 2023
0.0269
0.0275
0.0220
0.0263
108,022
+0.00(+18.47%)
Oct 16, 2023
0.0209
0.0270
0.0207
0.0222
206,617
-0.00(-3.48%)
Oct 13, 2023
0.0206
0.0250
0.0206
0.0230
20,644
+0.00(+6.98%)
Oct 12, 2023
0.0205
0.0260
0.0205
0.0215
553,952
-0.00(-11.16%)
Oct 11, 2023
0.0250
0.0250
0.0220
0.0242
393,926
-0.00(-0.41%)
Oct 10, 2023
0.0250
0.0264
0.0221
0.0243
92,536
-0.00(-7.95%)
Oct 09, 2023
0.0260
0.0264
0.0210
0.0264
27,431
+0.00(+20.00%)
Oct 06, 2023
0.0250
0.0260
0.0220
0.0220
161,455
-0.00(-9.09%)
Oct 05, 2023
0.0260
0.0260
0.0220
0.0242
232,937
-0.00(-6.20%)
Oct 04, 2023
0.0235
0.0263
0.0235
0.0258
110,349
+0.00(+3.61%)
Oct 03, 2023
0.0330
0.0330
0.0161
0.0249
2,718,263
-0.01(-26.98%)
Oct 02, 2023
0.0345
0.0430
0.0316
0.0341
98,919
+0.00(+3.02%)
Sep 29, 2023
0.0345
0.0345
0.0314
0.0331
63,779
-0.00(-2.65%)
Sep 28, 2023
0.0340
0.0350
0.0330
0.0340
38,612
+0.00(+3.03%)
Sep 27, 2023
0.0397
0.0397
0.0328
0.0330
177,823
-0.01(-16.88%)
Sep 26, 2023
0.0375
0.0469
0.0355
0.0397
66,670
+0.00(+0.00%)
Sep 25, 2023
0.0363
0.0398
0.0353
0.0397
673,217
+0.01(+15.74%)
Sep 22, 2023
0.0370
0.0370
0.0310
0.0343
262,317
-0.00(-7.30%)
Sep 21, 2023
0.0425
0.0425
0.0344
0.0370
402,486
-0.00(-8.42%)
Sep 20, 2023
0.0438
0.0469
0.0377
0.0404
91,396
+0.00(+1.00%)
Sep 19, 2023
0.0470
0.0470
0.0380
0.0400
324,333
-0.00(-2.91%)
Sep 18, 2023
0.0475
0.0475
0.0395
0.0412
528,665
-0.00(-2.14%)
Sep 15, 2023
0.0450
0.0500
0.0400
0.0421
463,951
-0.01(-13.20%)
Sep 14, 2023
0.0540
0.0540
0.0380
0.0485
1,468,039
-0.01(-10.19%)
Sep 13, 2023
0.0574
0.0574
0.0420
0.0540
1,210,712
+0.00(+0.56%)
Sep 12, 2023
0.0670
0.0670
0.0501
0.0537
686,471
-0.01(-13.39%)
Sep 11, 2023
0.0590
0.0700
0.0525
0.0620
1,915,216
+0.01(+14.81%)
Sep 08, 2023
0.0645
0.0645
0.0452
0.0540
1,257,366
-0.01(-11.48%)
Sep 07, 2023
0.0700
0.0700
0.0550
0.0610
569,174
+0.00(+2.69%)
Sep 06, 2023
0.0715
0.0870
0.0499
0.0594
5,250,564
+0.02(+48.50%)
Sep 05, 2023
0.0258
0.0480
0.0258
0.0400
738,871
+0.01(+37.93%)
Sep 01, 2023
0.0260
0.0300
0.0258
0.0290
680,930
+0.00(+12.40%)
Aug 31, 2023
0.0212
0.0258
0.0210
0.0258
127,789
+0.00(+21.13%)
Aug 30, 2023
0.0212
0.0245
0.0212
0.0213
232,281
-0.00(-3.18%)
Aug 29, 2023
0.0201
0.0245
0.0201
0.0220
103,249
+0.00(+4.76%)
Aug 28, 2023
0.0215
0.0245
0.0200
0.0210
33,273
-0.00(-0.47%)
Aug 25, 2023
0.0220
0.0250
0.0176
0.0211
129,682
+0.00(+6.57%)
Aug 24, 2023
0.0202
0.0229
0.0180
0.0198
14,700
-0.00(-1.98%)
Aug 23, 2023
0.0229
0.0229
0.0202
0.0202
7,600
+0.00(+12.85%)
Aug 22, 2023
0.0184
0.0202
0.0175
0.0179
22,669
-0.00(-10.50%)
Aug 21, 2023
0.0200
0.0200
0.0200
0.0200
15,241
+0.00(+13.64%)
Aug 18, 2023
0.0210
0.0210
0.0176
0.0176
45,544
-0.00(-7.37%)
Aug 17, 2023
0.0166
0.0215
0.0166
0.0190
12,251
-0.00(-11.63%)
Aug 16, 2023
0.0156
0.0249
0.0156
0.0215
69,065
+0.01(+37.82%)
Aug 15, 2023
0.0200
0.0259
0.0156
0.0156
330,467
-0.00(-10.86%)
Aug 14, 2023
0.0200
0.0200
0.0163
0.0175
7,673
+0.00(+2.94%)
Aug 11, 2023
0.0179
0.0200
0.0163
0.0170
35,973
-0.00(-5.03%)
Aug 10, 2023
0.0200
0.0200
0.0177
0.0179
4,621
-0.00(-5.29%)
Aug 09, 2023
0.0167
0.0200
0.0156
0.0189
62,613
+0.00(+8.62%)
Aug 08, 2023
0.0171
0.0174
0.0156
0.0174
29,913
+0.00(+1.75%)
Aug 07, 2023
0.0160
0.0210
0.0154
0.0171
28,117
-0.00(-2.29%)
Aug 04, 2023
0.0228
0.0229
0.0156
0.0175
258,909
-0.00(-2.78%)
Aug 03, 2023
0.0200
0.0224
0.0180
0.0180
87,082
-0.00(-10.00%)
Aug 02, 2023
0.0180
0.0200
0.0180
0.0200
97,393
+0.00(+5.26%)
Aug 01, 2023
0.0180
0.0190
0.0180
0.0190
4,876
+0.00(+5.56%)
Jul 31, 2023
0.0228
0.0228
0.0180
0.0180
30,123
-0.00(-10.00%)
Jul 28, 2023
0.0228
0.0228
0.0200
0.0200
12,653
-0.00(-1.96%)
Jul 27, 2023
0.0228
0.0228
0.0180
0.0204
23,235
+0.00(+0.00%)
Jul 26, 2023
0.0202
0.0260
0.0179
0.0204
52,175
+0.00(+0.99%)
Jul 25, 2023
0.0202
0.0231
0.0202
0.0202
2,646
-0.00(-12.55%)
Jul 24, 2023
0.0203
0.0231
0.0202
0.0231
21,883
+0.00(+5.00%)
Jul 21, 2023
0.0260
0.0260
0.0205
0.0220
50,443
+0.00(+8.91%)
Jul 20, 2023
0.0257
0.0260
0.0202
0.0202
153,352
-0.00(-14.41%)
Jul 19, 2023
0.0196
0.0236
0.0196
0.0236
45,126
+0.00(+20.41%)
Jul 18, 2023
0.0180
0.0236
0.0180
0.0196
51,091
+0.00(+1.55%)
Jul 17, 2023
0.0193
0.0214
0.0183
0.0193
14,193
+0.00(+0.00%)
Jul 14, 2023
0.0193
0.0200
0.0193
0.0193
1,677
+0.00(+0.00%)
Jul 13, 2023
0.0223
0.0235
0.0193
0.0193
19,827
-0.00(-17.87%)
Jul 12, 2023
0.0181
0.0235
0.0181
0.0235
330,863
+0.00(+11.90%)
Jul 11, 2023
0.0215
0.0228
0.0210
0.0210
117,711
+0.00(+6.06%)
Jul 10, 2023
0.0191
0.0230
0.0191
0.0198
42,355
+0.00(+3.66%)
Jul 07, 2023
0.0219
0.0219
0.0191
0.0191
42,921
+0.00(+2.69%)
Jul 06, 2023
0.0200
0.0200
0.0186
0.0186
38,237
+0.00(+0.00%)
Jul 05, 2023
0.0185
0.0200
0.0180
0.0186
57,276
+0.00(+19.23%)
Jul 03, 2023
0.0122
0.0190
0.0122
0.0156
16,262
-0.00(-17.89%)
Jun 30, 2023
0.0190
0.0200
0.0190
0.0190
63,669
-0.00(-0.52%)
Jun 29, 2023
0.0197
0.0216
0.0190
0.0191
34,348
-0.00(-9.05%)
Jun 28, 2023
0.0146
0.0250
0.0146
0.0210
204,515
+0.00(+20.69%)
Jun 27, 2023
0.0193
0.0193
0.0174
0.0174
9,850
-0.00(-10.31%)
Jun 26, 2023
0.0196
0.0249
0.0153
0.0194
52,715
-0.00(-1.02%)
Jun 23, 2023
0.0151
0.0196
0.0151
0.0196
1,572
-0.00(-1.01%)
Jun 22, 2023
0.0260
0.0260
0.0170
0.0198
65,030
-0.01(-23.85%)
Jun 21, 2023
0.0219
0.0260
0.0219
0.0260
464,035
+0.00(+18.72%)
Jun 20, 2023
0.0151
0.0220
0.0151
0.0219
104,092
+0.00(+24.43%)
Jun 16, 2023
0.0190
0.0190
0.0150
0.0176
6,400
-0.00(-5.38%)
Jun 15, 2023
0.0200
0.0200
0.0186
0.0186
39,503
-0.00(-7.46%)
May 08, 2023
0.0186
0.0275
0.0186
0.0201
121,439
-0.00(-10.27%)
May 05, 2023
0.0224
0.0240
0.0210
0.0224
64,630
+0.00(+0.00%)
May 04, 2023
0.0185
0.0240
0.0185
0.0224
78,796
+0.00(+8.21%)
May 03, 2023
0.0185
0.0207
0.0185
0.0207
4,718
+0.00(+3.50%)
May 02, 2023
0.0176
0.0219
0.0176
0.0200
67,189
-0.00(-16.32%)
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.