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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0170
-0.0052 (-23.42%)
Streaming Delayed Price
Updated: 3:43 PM EDT, May 14, 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 (%)
Mar 31, 2020
0.7500
0.7950
0.6700
0.7173
59,491
+0.04(+5.49%)
Mar 30, 2020
0.7650
0.8300
0.6600
0.6800
106,848
-0.08(-10.51%)
Mar 27, 2020
0.7850
0.8350
0.7500
0.7599
112,300
-0.03(-3.20%)
Mar 26, 2020
0.7500
0.8750
0.7390
0.7850
180,743
+0.04(+4.67%)
Mar 25, 2020
0.5900
0.7500
0.5501
0.7500
172,955
+0.19(+33.93%)
Mar 24, 2020
0.6100
0.6380
0.5399
0.5600
158,970
+0.02(+4.38%)
Mar 23, 2020
0.5750
0.6000
0.5200
0.5365
84,899
-0.05(-9.07%)
Mar 20, 2020
0.5501
0.6100
0.5501
0.5900
66,900
+0.04(+7.08%)
Mar 19, 2020
0.5101
0.5900
0.5000
0.5510
80,007
+0.03(+5.96%)
Mar 18, 2020
0.5800
0.6000
0.5100
0.5200
103,951
-0.06(-10.33%)
Mar 17, 2020
0.6100
0.6150
0.5501
0.5799
77,851
-0.02(-3.35%)
Mar 16, 2020
0.6050
0.6200
0.5600
0.6000
92,991
+0.04(+7.14%)
Mar 13, 2020
0.4700
0.6400
0.4300
0.5600
163,200
+0.07(+14.29%)
Mar 12, 2020
0.5551
0.5700
0.4500
0.4900
274,987
-0.10(-17.65%)
Mar 11, 2020
0.7200
0.7200
0.5950
0.5950
116,325
-0.11(-16.20%)
Mar 10, 2020
0.7799
0.7900
0.6900
0.7100
49,559
+0.00(+0.00%)
Mar 09, 2020
0.8136
0.8290
0.6800
0.7100
151,146
-0.13(-15.48%)
Mar 06, 2020
0.7800
0.9000
0.7550
0.8400
91,700
+0.04(+4.87%)
Mar 05, 2020
0.8500
0.9100
0.7820
0.8010
53,508
-0.06(-6.59%)
Mar 04, 2020
0.8900
0.8900
0.7700
0.8575
48,775
+0.06(+7.19%)
Mar 03, 2020
0.8000
0.8600
0.7575
0.8000
91,768
+0.03(+3.90%)
Mar 02, 2020
0.7800
0.7900
0.7150
0.7700
151,504
+0.01(+1.32%)
Feb 28, 2020
0.8400
0.9300
0.7150
0.7600
219,600
-0.17(-18.63%)
Feb 27, 2020
1.125
1.160
0.8000
0.9340
420,267
-0.22(-18.78%)
Feb 26, 2020
1.090
1.160
1.060
1.150
88,191
+0.05(+5.02%)
Feb 25, 2020
1.130
1.200
1.050
1.095
170,339
-0.05(-4.78%)
Feb 24, 2020
1.230
1.230
1.100
1.150
66,201
-0.04(-3.36%)
Feb 21, 2020
1.130
1.190
1.100
1.190
103,900
+0.10(+9.17%)
Feb 20, 2020
1.080
1.190
1.050
1.090
232,303
+0.06(+5.83%)
Feb 19, 2020
1.170
1.170
1.000
1.030
225,558
-0.11(-9.65%)
Feb 18, 2020
1.150
1.190
1.110
1.140
74,661
-0.01(-0.87%)
Feb 14, 2020
1.170
1.200
1.120
1.150
280,600
+0.01(+0.88%)
Feb 13, 2020
1.215
1.290
1.080
1.140
135,339
-0.14(-10.94%)
Feb 12, 2020
1.280
1.280
1.200
1.280
74,372
+0.02(+1.59%)
Feb 11, 2020
1.175
1.310
1.120
1.260
142,914
+0.09(+7.69%)
Feb 10, 2020
1.085
1.230
1.080
1.170
93,761
+0.08(+7.34%)
Feb 07, 2020
1.210
1.225
1.035
1.090
222,600
-0.11(-9.17%)
Feb 06, 2020
1.170
1.260
1.130
1.200
163,000
+0.07(+6.19%)
Feb 05, 2020
1.360
1.390
1.130
1.130
207,964
-0.21(-15.67%)
Feb 04, 2020
1.475
1.530
1.260
1.340
282,947
-0.16(-10.67%)
Feb 03, 2020
1.210
1.510
1.210
1.500
345,887
+0.33(+28.21%)
Jan 31, 2020
1.260
1.290
1.150
1.170
243,100
-0.12(-9.30%)
Jan 30, 2020
1.290
1.330
1.210
1.290
131,405
-0.01(-0.77%)
Jan 29, 2020
1.195
1.370
1.180
1.300
415,221
+0.09(+7.44%)
Jan 28, 2020
1.040
1.410
1.030
1.210
506,896
+0.20(+19.80%)
Jan 27, 2020
1.030
1.070
1.010
1.010
105,792
-0.02(-1.94%)
Jan 24, 2020
1.000
1.070
0.9500
1.030
121,900
+0.04(+4.04%)
Jan 23, 2020
0.9000
1.060
0.8500
0.9900
212,135
+0.07(+7.62%)
Jan 22, 2020
0.9299
0.9600
0.8668
0.9199
147,396
-0.02(-2.14%)
Jan 21, 2020
0.8500
0.9580
0.8200
0.9400
146,053
+0.07(+8.05%)
Jan 17, 2020
0.9500
0.9598
0.7850
0.8700
362,500
-0.07(-7.45%)
Jan 16, 2020
0.7500
0.9400
0.7254
0.9400
346,618
+0.20(+27.89%)
Jan 15, 2020
0.7406
0.7800
0.7200
0.7350
175,135
-0.01(-0.68%)
Jan 14, 2020
0.6845
0.8500
0.6150
0.7400
391,261
+0.08(+12.12%)
Jan 13, 2020
0.5500
0.7100
0.5425
0.6600
337,792
+0.11(+20.00%)
Jan 10, 2020
0.5500
0.5750
0.5401
0.5500
62,100
+0.00(+0.00%)
Jan 09, 2020
0.5550
0.5750
0.5400
0.5500
67,081
-0.01(-2.65%)
Jan 08, 2020
0.5450
0.5750
0.5400
0.5650
34,390
+0.01(+2.73%)
Jan 07, 2020
0.5300
0.5750
0.5200
0.5500
68,085
+0.02(+3.77%)
Jan 06, 2020
0.5401
0.5700
0.5300
0.5300
41,279
-0.00(-0.39%)
Jan 03, 2020
0.5600
0.5900
0.5301
0.5321
92,900
-0.04(-6.65%)
Jan 02, 2020
0.5400
0.6000
0.4950
0.5700
129,793
+0.03(+5.56%)
Dec 31, 2019
0.5200
0.5400
0.4900
0.5400
170,600
+0.03(+5.88%)
Dec 30, 2019
0.4900
0.5200
0.4838
0.5100
199,094
+0.01(+2.62%)
Dec 27, 2019
0.4730
0.4970
0.4500
0.4970
94,800
+0.01(+1.43%)
Dec 26, 2019
0.4950
0.4960
0.4550
0.4900
119,544
+0.01(+2.08%)
Dec 24, 2019
0.4875
0.4950
0.4800
0.4800
20,500
+0.00(+0.00%)
Dec 23, 2019
0.4800
0.4950
0.4800
0.4800
107,762
+0.00(+0.00%)
Dec 20, 2019
0.4900
0.4950
0.4800
0.4800
40,700
-0.01(-2.04%)
Dec 19, 2019
0.5099
0.5099
0.4700
0.4900
32,320
+0.01(+2.53%)
Dec 18, 2019
0.4579
0.5099
0.4500
0.4779
52,419
+0.01(+2.60%)
Dec 17, 2019
0.4600
0.5000
0.4500
0.4658
91,670
-0.01(-2.96%)
Dec 16, 2019
0.4700
0.5200
0.4700
0.4800
85,317
-0.01(-2.04%)
Dec 13, 2019
0.4975
0.5300
0.4900
0.4900
93,400
-0.01(-2.00%)
Dec 12, 2019
0.4750
0.5360
0.4700
0.5000
71,918
+0.01(+2.04%)
Dec 11, 2019
0.5000
0.5390
0.4500
0.4900
40,563
-0.01(-2.00%)
Dec 10, 2019
0.5400
0.5400
0.5000
0.5000
97,156
-0.01(-2.67%)
Dec 09, 2019
0.5200
0.5500
0.5100
0.5137
29,849
-0.01(-2.13%)
Dec 06, 2019
0.5326
0.5480
0.5100
0.5249
58,100
+0.00(+0.94%)
Dec 05, 2019
0.5500
0.5500
0.5150
0.5200
67,110
-0.03(-5.45%)
Dec 04, 2019
0.5350
0.5550
0.5080
0.5500
55,617
+0.00(+0.02%)
Dec 03, 2019
0.5600
0.5800
0.5150
0.5499
76,407
-0.03(-5.19%)
Dec 02, 2019
0.5710
0.6000
0.5251
0.5800
66,196
+0.01(+1.58%)
Nov 29, 2019
0.5999
0.6000
0.5600
0.5710
29,800
-0.03(-4.82%)
Nov 27, 2019
0.6000
0.6099
0.5401
0.5999
63,800
+0.02(+3.43%)
Nov 26, 2019
0.6300
0.6690
0.5800
0.5800
136,150
-0.04(-6.45%)
Nov 25, 2019
0.5550
0.6200
0.5550
0.6200
70,626
+0.03(+5.07%)
Nov 22, 2019
0.6100
0.6389
0.5401
0.5901
158,800
-0.03(-4.79%)
Nov 21, 2019
0.5400
0.6690
0.5150
0.6198
623,976
+0.09(+17.12%)
Nov 20, 2019
0.5325
0.5800
0.5150
0.5292
113,645
-0.00(-0.04%)
Nov 19, 2019
0.5150
0.5500
0.5150
0.5294
22,422
-0.01(-2.50%)
Nov 18, 2019
0.5700
0.6000
0.5400
0.5430
73,813
-0.03(-4.74%)
Nov 15, 2019
0.5600
0.5700
0.5550
0.5700
38,600
-0.00(-0.02%)
Nov 14, 2019
0.5675
0.5825
0.5600
0.5701
63,796
-0.01(-1.71%)
Nov 13, 2019
0.5901
0.6100
0.5650
0.5800
56,025
-0.02(-3.41%)
Nov 12, 2019
0.6220
0.6300
0.5861
0.6005
34,208
-0.02(-2.99%)
Nov 11, 2019
0.5350
0.6200
0.5155
0.6190
113,423
+0.10(+18.92%)
Nov 08, 2019
0.5250
0.5350
0.5110
0.5205
60,400
+0.00(+0.10%)
Nov 07, 2019
0.5300
0.5500
0.5000
0.5200
47,159
-0.01(-1.89%)
Nov 06, 2019
0.5500
0.6050
0.5150
0.5300
118,266
-0.02(-3.64%)
Nov 05, 2019
0.6106
0.6106
0.5350
0.5500
129,255
-0.07(-11.29%)
Nov 04, 2019
0.6450
0.6500
0.6100
0.6200
52,175
-0.03(-4.62%)
Nov 01, 2019
0.6740
0.7100
0.6300
0.6500
19,800
-0.02(-2.99%)
Oct 31, 2019
0.6900
0.7000
0.6300
0.6700
53,486
-0.02(-2.90%)
Oct 30, 2019
0.6900
0.7050
0.6300
0.6900
43,764
+0.02(+2.99%)
Oct 29, 2019
0.7301
0.7500
0.6416
0.6700
95,709
-0.08(-10.65%)
Oct 28, 2019
0.7400
0.8300
0.7301
0.7499
35,980
+0.00(+0.00%)
Oct 25, 2019
0.8000
0.8000
0.7400
0.7499
39,700
-0.04(-4.47%)
Oct 24, 2019
0.7400
0.7850
0.7400
0.7850
23,805
+0.04(+4.67%)
Oct 23, 2019
0.7950
0.7950
0.7400
0.7500
15,330
-0.03(-3.57%)
Oct 22, 2019
0.7500
0.7840
0.7500
0.7778
45,406
+0.03(+3.71%)
Oct 21, 2019
0.8050
0.8050
0.7500
0.7500
53,655
-0.03(-3.85%)
Oct 18, 2019
0.8000
0.8050
0.7701
0.7800
22,200
-0.02(-2.49%)
Oct 17, 2019
0.8400
0.8400
0.7510
0.7999
32,191
-0.00(-0.01%)
Oct 16, 2019
0.8575
0.8600
0.7651
0.8000
66,352
-0.06(-6.98%)
Oct 15, 2019
0.8700
0.8700
0.8050
0.8600
30,393
-0.01(-1.15%)
Oct 14, 2019
0.8100
0.8700
0.7500
0.8700
121,230
+0.03(+3.69%)
Oct 11, 2019
0.8901
0.9000
0.8100
0.8390
84,900
-0.06(-6.78%)
Oct 10, 2019
0.9500
0.9600
0.8800
0.9000
27,839
-0.05(-5.26%)
Oct 09, 2019
0.9599
0.9650
0.8610
0.9500
36,395
-0.02(-1.55%)
Oct 08, 2019
1.135
1.180
0.9650
0.9650
47,976
-0.14(-12.27%)
Oct 07, 2019
1.125
1.200
1.100
1.100
70,256
+0.00(+0.00%)
Oct 04, 2019
0.9240
1.110
0.8799
1.100
178,800
+0.22(+25.01%)
Oct 03, 2019
0.8500
0.8799
0.8000
0.8799
51,748
+0.08(+9.99%)
Oct 02, 2019
0.7400
0.9000
0.7400
0.8000
63,425
-0.02(-2.44%)
Oct 01, 2019
0.9000
0.9900
0.8100
0.8200
117,615
-0.12(-12.73%)
Sep 30, 2019
0.9500
1.040
0.8500
0.9396
54,502
-0.05(-5.09%)
Sep 27, 2019
1.070
1.075
0.9500
0.9900
73,600
-0.09(-8.33%)
Sep 26, 2019
1.100
1.100
1.060
1.080
22,707
-0.01(-0.74%)
Sep 25, 2019
1.100
1.105
1.000
1.088
46,466
-0.02(-1.54%)
Sep 24, 2019
1.200
1.200
1.100
1.105
91,651
-0.09(-7.92%)
Sep 23, 2019
1.210
1.240
1.190
1.200
49,162
-0.03(-2.44%)
Sep 20, 2019
1.230
1.290
1.210
1.230
17,700
-0.01(-0.81%)
Sep 19, 2019
1.235
1.320
1.212
1.240
37,196
+0.00(+0.00%)
Sep 18, 2019
1.270
1.330
1.218
1.240
59,944
-0.03(-2.36%)
Sep 17, 2019
1.290
1.340
1.240
1.270
24,323
-0.01(-1.09%)
Sep 16, 2019
1.210
1.350
1.210
1.284
61,307
+0.04(+3.55%)
Sep 13, 2019
1.250
1.380
1.240
1.240
33,000
-0.05(-3.88%)
Sep 12, 2019
1.310
1.340
1.230
1.290
34,209
-0.02(-1.53%)
Sep 11, 2019
1.330
1.430
1.300
1.310
206,522
-0.02(-1.50%)
Sep 10, 2019
1.230
1.440
1.210
1.330
136,115
+0.09(+7.26%)
Sep 09, 2019
1.250
1.260
1.210
1.240
31,296
-0.02(-1.59%)
Sep 06, 2019
1.210
1.260
1.210
1.260
55,100
+0.04(+3.28%)
Sep 05, 2019
1.250
1.260
1.190
1.220
73,699
-0.03(-2.40%)
Sep 04, 2019
1.250
1.280
1.250
1.250
43,293
+0.00(+0.00%)
Sep 03, 2019
1.300
1.300
1.230
1.250
19,814
-0.05(-3.85%)
Aug 30, 2019
1.320
1.370
1.230
1.300
37,200
-0.02(-1.52%)
Aug 29, 2019
1.420
1.420
1.300
1.320
70,769
-0.06(-4.35%)
Aug 28, 2019
1.410
1.420
1.330
1.380
30,226
+0.05(+3.76%)
Aug 27, 2019
1.335
1.450
1.320
1.330
76,609
+0.02(+1.53%)
Aug 26, 2019
1.350
1.350
1.300
1.310
25,593
-0.05(-3.68%)
Aug 23, 2019
1.380
1.380
1.300
1.360
38,600
-0.03(-1.88%)
Aug 22, 2019
1.460
1.460
1.320
1.386
69,566
-0.07(-5.07%)
Aug 21, 2019
1.510
1.530
1.350
1.460
113,711
-0.06(-3.95%)
Aug 20, 2019
1.540
1.580
1.520
1.520
48,775
-0.03(-1.94%)
Aug 19, 2019
1.645
1.660
1.540
1.550
21,345
-0.03(-1.71%)
Aug 16, 2019
1.650
1.680
1.540
1.577
37,100
-0.02(-1.44%)
Aug 15, 2019
1.620
1.680
1.540
1.600
42,443
-0.13(-7.51%)
Aug 14, 2019
1.830
1.830
1.650
1.730
112,109
+0.00(+0.00%)
Aug 13, 2019
1.650
1.770
1.650
1.730
45,636
+0.04(+2.37%)
Aug 12, 2019
1.745
1.745
1.650
1.690
49,048
-0.01(-0.59%)
Aug 09, 2019
1.700
1.770
1.700
1.700
20,100
+0.00(+0.00%)
Aug 08, 2019
1.710
1.810
1.690
1.700
46,637
-0.05(-2.86%)
Aug 07, 2019
1.700
1.820
1.680
1.750
44,765
+0.05(+2.94%)
Aug 06, 2019
1.790
1.900
1.640
1.700
92,711
-0.04(-2.30%)
Aug 05, 2019
1.770
1.965
1.740
1.740
67,521
-0.05(-2.79%)
Aug 02, 2019
1.880
1.900
1.750
1.790
51,800
-0.01(-0.56%)
Aug 01, 2019
1.940
1.940
1.760
1.800
43,077
-0.06(-3.23%)
Jul 31, 2019
1.795
2.030
1.690
1.860
138,667
+0.17(+10.06%)
Jul 30, 2019
1.660
1.790
1.630
1.690
53,477
+0.02(+1.20%)
Jul 29, 2019
1.610
1.690
1.570
1.670
62,929
+0.07(+4.37%)
Jul 26, 2019
1.690
1.700
1.540
1.600
59,100
-0.10(-5.88%)
Jul 25, 2019
1.625
1.790
1.625
1.700
36,592
-0.06(-3.41%)
Jul 24, 2019
1.760
1.770
1.580
1.760
92,731
-0.07(-3.83%)
Jul 23, 2019
1.980
2.020
1.800
1.830
73,876
-0.17(-8.50%)
Jul 22, 2019
2.005
2.100
1.930
2.000
54,336
+0.05(+2.56%)
Jul 19, 2019
1.995
2.150
1.950
1.950
133,500
-0.05(-2.50%)
Jul 18, 2019
2.030
2.180
1.930
2.000
120,213
+0.06(+3.09%)
Jul 17, 2019
1.750
2.210
1.750
1.940
337,192
+0.13(+7.18%)
Jul 16, 2019
1.650
1.880
1.650
1.810
107,601
+0.05(+2.84%)
Jul 15, 2019
1.670
1.880
1.670
1.760
65,339
+0.00(+0.00%)
Jul 12, 2019
1.685
1.990
1.600
1.760
209,100
+0.11(+6.67%)
Jul 11, 2019
1.790
1.880
1.610
1.650
72,968
-0.14(-7.82%)
Jul 10, 2019
1.980
2.015
1.750
1.790
139,081
-0.14(-7.25%)
Jul 09, 2019
1.530
1.950
1.500
1.930
270,078
+0.43(+28.67%)
Jul 08, 2019
1.340
1.500
1.330
1.500
72,220
+0.15(+11.11%)
Jul 05, 2019
1.360
1.400
1.330
1.350
24,700
-0.01(-0.74%)
Jul 03, 2019
1.350
1.400
1.290
1.360
36,700
+0.03(+2.26%)
Jul 02, 2019
1.280
1.340
1.280
1.330
35,594
+0.03(+2.31%)
Jul 01, 2019
1.360
1.450
1.225
1.300
119,866
-0.05(-3.70%)
Jun 28, 2019
1.380
1.490
1.350
1.350
54,000
-0.07(-4.93%)
Jun 27, 2019
1.460
1.500
1.370
1.420
86,206
-0.10(-6.58%)
Jun 26, 2019
1.570
1.625
1.410
1.520
64,529
-0.03(-1.94%)
Jun 25, 2019
1.700
1.720
1.420
1.550
70,507
-0.14(-8.28%)
Jun 24, 2019
1.640
1.760
1.640
1.690
19,304
-0.01(-0.59%)
Jun 21, 2019
1.705
1.740
1.650
1.700
22,100
+0.02(+1.19%)
Jun 20, 2019
1.710
1.720
1.650
1.680
61,529
-0.01(-0.59%)
Jun 19, 2019
1.700
1.720
1.660
1.690
21,125
-0.01(-0.59%)
Jun 18, 2019
1.670
1.700
1.670
1.700
17,762
+0.03(+1.80%)
Jun 17, 2019
1.720
1.720
1.660
1.670
40,186
-0.03(-1.76%)
Jun 14, 2019
1.760
1.780
1.700
1.700
36,100
-0.07(-3.95%)
Jun 13, 2019
1.730
1.870
1.730
1.770
92,028
+0.04(+2.46%)
Jun 12, 2019
1.820
1.970
1.710
1.728
58,487
-0.08(-4.56%)
Jun 11, 2019
1.775
1.890
1.720
1.810
72,564
+0.03(+1.69%)
Jun 10, 2019
1.965
2.010
1.720
1.780
141,356
-0.20(-10.10%)
Jun 07, 2019
1.960
1.990
1.920
1.980
28,500
+0.01(+0.51%)
Jun 06, 2019
1.960
1.990
1.900
1.970
38,408
+0.03(+1.55%)
Jun 05, 2019
1.820
1.960
1.820
1.940
39,907
+0.08(+4.30%)
Jun 04, 2019
1.815
1.890
1.800
1.860
29,262
+0.04(+2.20%)
Jun 03, 2019
1.925
2.000
1.760
1.820
95,680
-0.11(-5.70%)
May 31, 2019
2.000
2.000
1.890
1.930
41,200
-0.04(-2.03%)
May 30, 2019
1.910
2.030
1.910
1.970
22,811
+0.06(+3.14%)
May 29, 2019
2.005
2.040
1.910
1.910
36,077
-0.07(-3.54%)
May 28, 2019
2.000
2.040
1.980
1.980
41,008
+0.02(+0.94%)
May 24, 2019
1.960
2.050
1.950
1.962
20,000
+0.01(+0.59%)
May 23, 2019
2.005
2.050
1.950
1.950
49,771
-0.05(-2.50%)
May 22, 2019
1.980
2.070
1.960
2.000
41,536
-0.03(-1.48%)
May 21, 2019
2.060
2.060
1.950
2.030
77,138
-0.03(-1.46%)
May 20, 2019
2.050
2.140
1.900
2.060
99,606
-0.06(-2.83%)
May 17, 2019
2.045
2.120
2.000
2.120
34,800
+0.08(+3.92%)
May 16, 2019
2.060
2.070
2.020
2.040
27,398
+0.02(+0.99%)
May 15, 2019
2.100
2.120
2.020
2.020
37,364
-0.06(-2.88%)
May 14, 2019
2.080
2.150
2.050
2.080
43,922
+0.02(+0.97%)
May 13, 2019
2.140
2.200
2.020
2.060
63,528
-0.09(-4.19%)
May 10, 2019
2.260
2.300
2.140
2.150
81,300
-0.10(-4.44%)
May 09, 2019
2.300
2.300
2.150
2.250
38,382
+0.00(+0.00%)
May 08, 2019
2.240
2.250
2.140
2.250
58,496
+0.12(+5.63%)
May 07, 2019
2.165
2.200
2.130
2.130
31,047
-0.05(-2.29%)
May 06, 2019
2.120
2.200
2.100
2.180
98,840
+0.08(+3.81%)
May 03, 2019
2.020
2.100
2.020
2.100
58,800
+0.07(+3.45%)
May 02, 2019
2.150
2.160
2.027
2.030
97,084
-0.12(-5.58%)
May 01, 2019
2.155
2.200
2.100
2.150
44,580
+0.01(+0.47%)
Apr 30, 2019
2.250
2.250
2.110
2.140
52,696
-0.10(-4.46%)
Apr 29, 2019
2.200
2.300
2.120
2.240
62,828
-0.02(-0.88%)
Apr 26, 2019
2.110
2.270
2.110
2.260
44,300
+0.06(+2.73%)
Apr 25, 2019
2.345
2.350
2.110
2.200
51,645
-0.13(-5.58%)
Apr 24, 2019
2.270
2.400
2.250
2.330
40,778
+0.00(+0.22%)
Apr 23, 2019
2.390
2.450
2.260
2.325
188,258
+0.06(+2.42%)
Apr 22, 2019
1.950
2.350
1.950
2.270
195,213
+0.29(+14.65%)
Apr 18, 2019
1.980
2.130
1.950
1.980
149,700
-0.01(-0.50%)
Apr 17, 2019
1.990
2.040
1.960
1.990
71,568
+0.00(+0.00%)
Apr 16, 2019
2.035
2.100
1.950
1.990
91,058
-0.08(-3.86%)
Apr 15, 2019
2.070
2.140
1.930
2.070
314,180
-0.08(-3.50%)
Apr 12, 2019
2.300
2.300
2.110
2.145
100,800
-0.15(-6.43%)
Apr 11, 2019
2.300
2.390
2.280
2.292
49,954
-0.01(-0.33%)
Apr 10, 2019
2.435
2.440
2.280
2.300
130,818
-0.13(-5.35%)
Apr 09, 2019
2.520
2.520
2.400
2.430
83,942
-0.08(-3.19%)
Apr 08, 2019
2.495
2.520
2.440
2.510
56,688
+0.01(+0.40%)
Apr 05, 2019
2.320
2.640
2.320
2.500
61,400
+0.04(+1.63%)
Apr 04, 2019
2.510
2.560
2.400
2.460
112,000
-0.05(-1.99%)
Apr 03, 2019
2.730
2.840
2.510
2.510
143,060
-0.29(-10.36%)
Apr 02, 2019
2.790
2.850
2.710
2.800
44,705
-0.02(-0.71%)
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.