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
)
0.0222
+0.0005 (+2.30%)
Streaming Delayed Price
Updated: 3:44 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 (%)
Mar 31, 2021
0.7300
0.7450
0.7050
0.7200
161,839
+0.01(+1.41%)
Mar 30, 2021
0.7500
0.7500
0.7100
0.7100
35,392
-0.03(-3.40%)
Mar 29, 2021
0.8000
0.8100
0.7100
0.7350
81,126
-0.07(-8.13%)
Mar 26, 2021
0.7900
0.8000
0.7400
0.8000
29,800
+0.03(+3.90%)
Mar 25, 2021
0.7400
0.7800
0.7400
0.7700
56,759
+0.03(+4.05%)
Mar 24, 2021
0.8100
0.8100
0.7400
0.7400
61,248
-0.01(-1.33%)
Mar 23, 2021
0.7700
0.8000
0.7500
0.7500
43,147
-0.02(-2.60%)
Mar 22, 2021
0.8100
0.8294
0.7700
0.7700
54,934
-0.04(-4.94%)
Mar 19, 2021
0.7899
0.8100
0.7800
0.8100
47,700
+0.02(+2.54%)
Mar 18, 2021
0.7700
0.8000
0.7600
0.7899
82,622
-0.01(-1.26%)
Mar 17, 2021
0.8100
0.8500
0.7510
0.8000
185,819
-0.05(-5.87%)
Mar 16, 2021
0.9000
0.9000
0.8100
0.8499
56,019
-0.03(-3.40%)
Mar 15, 2021
0.8500
0.9000
0.8000
0.8798
75,524
+0.04(+4.74%)
Mar 12, 2021
0.8600
0.8700
0.7900
0.8400
63,200
+0.00(+0.00%)
Mar 11, 2021
0.8150
0.8500
0.8100
0.8400
117,922
+0.04(+5.00%)
Mar 10, 2021
0.8490
0.8490
0.8000
0.8000
86,616
-0.03(-3.56%)
Mar 09, 2021
0.7800
0.8500
0.7500
0.8295
136,204
+0.08(+10.60%)
Mar 08, 2021
0.7940
0.7940
0.7130
0.7500
59,337
-0.05(-6.02%)
Mar 05, 2021
0.7500
0.8000
0.6300
0.7980
249,700
+0.05(+5.98%)
Mar 04, 2021
0.8650
0.8699
0.7500
0.7530
218,074
-0.12(-13.44%)
Mar 03, 2021
0.8900
0.9400
0.8200
0.8699
102,167
-0.02(-2.26%)
Mar 02, 2021
0.9000
0.9700
0.8600
0.8900
86,746
-0.01(-1.11%)
Mar 01, 2021
0.8400
0.9200
0.8000
0.9000
137,649
+0.06(+7.14%)
Feb 26, 2021
0.8300
0.9200
0.8100
0.8400
124,500
-0.02(-2.83%)
Feb 25, 2021
0.9050
0.9700
0.8550
0.8645
220,880
-0.04(-4.48%)
Feb 24, 2021
0.8800
0.9500
0.8700
0.9050
102,278
+0.03(+2.84%)
Feb 23, 2021
0.9755
1.030
0.7800
0.8800
290,271
-0.10(-9.79%)
Feb 22, 2021
1.060
1.060
0.9610
0.9755
183,256
-0.08(-7.97%)
Feb 19, 2021
0.9600
1.070
0.9600
1.060
162,100
+0.10(+10.42%)
Feb 18, 2021
1.000
1.130
0.9000
0.9600
309,514
+0.00(+0.00%)
Feb 17, 2021
1.030
1.070
0.9000
0.9600
396,551
-0.07(-6.80%)
Feb 16, 2021
1.140
1.200
0.9450
1.030
731,093
-0.11(-9.65%)
Feb 12, 2021
1.200
1.250
1.010
1.140
385,700
-0.09(-7.32%)
Feb 11, 2021
1.750
1.820
1.100
1.230
779,916
-0.25(-16.89%)
Feb 10, 2021
1.150
1.720
1.120
1.480
1,394,643
+0.33(+28.70%)
Feb 09, 2021
1.100
1.150
1.000
1.150
505,702
+0.04(+3.60%)
Feb 08, 2021
1.000
1.110
0.9970
1.110
281,591
+0.11(+11.33%)
Feb 05, 2021
1.035
1.090
0.9700
0.9970
356,900
-0.04(-4.13%)
Feb 04, 2021
1.070
1.140
1.010
1.040
436,886
+0.03(+2.97%)
Feb 03, 2021
1.015
1.060
0.9300
1.010
757,339
+0.06(+6.32%)
Feb 02, 2021
0.8000
0.9800
0.7900
0.9500
454,194
+0.17(+21.79%)
Feb 01, 2021
0.7300
0.7900
0.7250
0.7800
161,122
+0.06(+7.59%)
Jan 29, 2021
0.7200
0.7800
0.7000
0.7250
141,100
+0.00(+0.00%)
Jan 28, 2021
0.7300
0.8000
0.6800
0.7250
438,890
-0.02(-2.03%)
Jan 27, 2021
0.9300
1.000
0.7150
0.7400
527,624
-0.19(-20.43%)
Jan 26, 2021
0.8900
1.050
0.8900
0.9300
315,407
+0.03(+2.76%)
Jan 25, 2021
1.130
1.200
0.8500
0.9050
988,777
-0.21(-18.87%)
Jan 22, 2021
0.8200
1.120
0.7712
1.115
889,500
+0.32(+39.61%)
Jan 21, 2021
0.6850
0.8195
0.6790
0.7990
510,651
+0.12(+17.59%)
Jan 20, 2021
0.7100
0.7500
0.6780
0.6795
301,416
-0.03(-4.30%)
Jan 19, 2021
0.7000
0.7350
0.6510
0.7100
242,236
+0.04(+5.97%)
Jan 15, 2021
0.6900
0.7000
0.6350
0.6700
286,500
+0.01(+1.21%)
Jan 14, 2021
0.6500
0.6850
0.6155
0.6620
245,412
+0.03(+5.08%)
Jan 13, 2021
0.6100
0.6800
0.6050
0.6300
202,953
-0.02(-3.08%)
Jan 12, 2021
0.6500
0.7000
0.6003
0.6500
280,897
+0.01(+1.56%)
Jan 11, 2021
0.6100
0.6500
0.5900
0.6400
313,837
+0.03(+4.92%)
Jan 08, 2021
0.5800
0.6300
0.5500
0.6100
253,400
+0.05(+8.93%)
Jan 07, 2021
0.5550
0.5800
0.5310
0.5600
184,707
+0.03(+5.46%)
Jan 06, 2021
0.5500
0.5650
0.5100
0.5310
278,903
+0.04(+7.27%)
Jan 05, 2021
0.5113
0.5200
0.4750
0.4950
81,395
-0.02(-2.94%)
Jan 04, 2021
0.4800
0.5200
0.4750
0.5100
79,677
+0.03(+6.25%)
Dec 31, 2020
0.4800
0.4800
0.4800
129,220
-0.02(-3.30%)
Dec 30, 2020
0.4751
0.5300
0.4701
0.4964
129,220
+0.02(+5.17%)
Dec 29, 2020
0.5300
0.5450
0.4720
0.4720
220,279
-0.06(-10.94%)
Dec 28, 2020
0.5150
0.5480
0.5003
0.5300
137,990
-0.01(-1.85%)
Dec 24, 2020
0.5498
0.5500
0.5240
0.5400
37,200
-0.01(-1.73%)
Dec 23, 2020
0.5200
0.5823
0.5000
0.5495
174,253
+0.03(+5.67%)
Dec 22, 2020
0.5400
0.5400
0.5050
0.5200
151,120
-0.01(-2.00%)
Dec 21, 2020
0.5355
0.5500
0.5010
0.5306
62,685
-0.01(-1.83%)
Dec 18, 2020
0.5575
0.5700
0.5200
0.5405
110,600
-0.00(-0.83%)
Dec 17, 2020
0.5650
0.5990
0.5275
0.5450
138,908
+0.00(+0.00%)
Dec 16, 2020
0.5450
0.5600
0.5200
0.5450
110,723
+0.02(+2.83%)
Dec 15, 2020
0.5600
0.5699
0.5200
0.5300
113,214
-0.04(-7.00%)
Dec 14, 2020
0.5900
0.6100
0.5550
0.5699
83,688
-0.03(-4.67%)
Dec 11, 2020
0.5875
0.6299
0.5850
0.5978
42,700
-0.01(-2.00%)
Dec 10, 2020
0.6000
0.6210
0.5800
0.6100
54,324
+0.02(+3.42%)
Dec 09, 2020
0.5910
0.6490
0.5750
0.5898
91,617
-0.03(-4.10%)
Dec 08, 2020
0.6475
0.6700
0.5400
0.6150
247,596
-0.03(-3.91%)
Dec 07, 2020
0.6500
0.6999
0.6250
0.6400
114,653
-0.01(-1.49%)
Dec 04, 2020
0.6900
0.6900
0.6250
0.6497
285,600
-0.01(-1.68%)
Dec 03, 2020
0.6750
0.6940
0.6300
0.6608
220,513
+0.00(+0.12%)
Dec 02, 2020
0.6700
0.6800
0.6250
0.6600
199,905
+0.03(+3.94%)
Dec 01, 2020
0.7500
0.7500
0.6214
0.6350
373,579
-0.09(-13.01%)
Nov 30, 2020
0.5300
0.7470
0.5300
0.7300
682,012
+0.15(+25.86%)
Nov 27, 2020
0.5099
0.5850
0.4500
0.5800
385,700
+0.08(+16.58%)
Nov 25, 2020
0.4575
0.5200
0.4550
0.4975
255,900
+0.04(+8.62%)
Nov 24, 2020
0.4500
0.4900
0.4350
0.4580
187,134
+0.02(+4.09%)
Nov 23, 2020
0.4400
0.4650
0.4100
0.4400
102,736
+0.01(+2.33%)
Nov 20, 2020
0.4450
0.4698
0.4300
0.4300
62,600
-0.02(-3.37%)
Nov 19, 2020
0.4400
0.4818
0.4300
0.4450
76,306
-0.01(-1.11%)
Nov 18, 2020
0.4300
0.4600
0.4075
0.4500
103,036
+0.02(+4.65%)
Nov 17, 2020
0.3950
0.4300
0.3950
0.4300
90,758
+0.03(+7.50%)
Nov 16, 2020
0.4200
0.4400
0.3950
0.4000
95,089
-0.02(-4.76%)
Nov 13, 2020
0.4300
0.4400
0.3900
0.4200
128,600
+0.00(+0.00%)
Nov 12, 2020
0.4500
0.4600
0.4100
0.4200
152,270
-0.03(-7.49%)
Nov 11, 2020
0.4500
0.4650
0.4055
0.4540
139,902
-0.02(-3.40%)
Nov 10, 2020
0.5095
0.5200
0.4410
0.4700
159,629
-0.03(-5.05%)
Nov 09, 2020
0.5950
0.6290
0.4900
0.4950
768,476
-0.05(-8.33%)
Nov 06, 2020
0.3803
0.5490
0.3706
0.5400
1,022,100
+0.15(+38.46%)
Nov 05, 2020
0.3773
0.4200
0.3600
0.3900
246,589
+0.03(+7.35%)
Nov 04, 2020
0.3819
0.3819
0.3600
0.3633
26,161
-0.01(-1.81%)
Nov 03, 2020
0.3800
0.3800
0.3600
0.3700
57,196
+0.01(+2.35%)
Nov 02, 2020
0.3699
0.3800
0.3330
0.3615
67,215
-0.01(-2.27%)
Oct 30, 2020
0.3995
0.3995
0.3400
0.3699
71,100
-0.03(-7.41%)
Oct 29, 2020
0.3600
0.4095
0.3400
0.3995
58,327
+0.02(+5.13%)
Oct 28, 2020
0.3600
0.4000
0.3320
0.3800
51,342
+0.04(+10.14%)
Oct 27, 2020
0.3310
0.3995
0.3310
0.3450
116,086
-0.02(-4.33%)
Oct 26, 2020
0.3800
0.4140
0.3605
0.3606
57,003
-0.02(-5.11%)
Oct 23, 2020
0.3875
0.4000
0.3750
0.3800
7,700
-0.01(-2.44%)
Oct 22, 2020
0.3730
0.4000
0.3730
0.3895
41,946
-0.00(-1.02%)
Oct 21, 2020
0.3800
0.3935
0.3721
0.3935
45,523
+0.00(+0.90%)
Oct 20, 2020
0.3940
0.3940
0.3800
0.3900
29,116
-0.00(-1.02%)
Oct 19, 2020
0.3657
0.3940
0.3657
0.3940
48,928
+0.02(+4.87%)
Oct 16, 2020
0.3940
0.3940
0.3625
0.3757
26,700
-0.02(-4.62%)
Oct 15, 2020
0.4095
0.4095
0.3625
0.3939
92,630
-0.01(-1.28%)
Oct 14, 2020
0.3950
0.4190
0.3950
0.3990
18,687
-0.01(-2.68%)
Oct 13, 2020
0.4250
0.4300
0.3700
0.4100
170,805
+0.02(+3.82%)
Oct 12, 2020
0.4300
0.4300
0.3800
0.3949
71,772
+0.02(+5.31%)
Oct 09, 2020
0.4000
0.4190
0.3601
0.3750
100,600
+0.01(+2.04%)
Oct 08, 2020
0.4000
0.4000
0.3600
0.3675
53,278
-0.03(-8.13%)
Oct 07, 2020
0.4000
0.4000
0.3600
0.4000
45,882
+0.03(+7.24%)
Oct 06, 2020
0.4000
0.4000
0.3600
0.3730
27,910
-0.02(-4.36%)
Oct 05, 2020
0.3200
0.4000
0.3200
0.3900
148,309
+0.05(+14.71%)
Oct 02, 2020
0.3500
0.4000
0.3200
0.3400
24,300
-0.01(-2.30%)
Oct 01, 2020
0.3928
0.4000
0.3200
0.3480
161,345
-0.00(-0.54%)
Sep 30, 2020
0.4000
0.4000
0.3350
0.3499
48,075
-0.00(-0.03%)
Sep 29, 2020
0.4000
0.4000
0.3370
0.3500
36,767
-0.03(-8.85%)
Sep 28, 2020
0.3300
0.3980
0.3300
0.3840
41,830
+0.02(+4.07%)
Sep 25, 2020
0.3601
0.4000
0.3600
0.3690
44,300
+0.00(+1.10%)
Sep 24, 2020
0.4100
0.4100
0.3500
0.3650
149,286
-0.04(-8.75%)
Sep 23, 2020
0.4235
0.4235
0.4000
0.4000
68,643
-0.01(-1.23%)
Sep 22, 2020
0.4279
0.4279
0.4001
0.4050
40,272
-0.02(-4.93%)
Sep 21, 2020
0.4279
0.4279
0.4020
0.4260
44,373
+0.00(+0.71%)
Sep 18, 2020
0.4000
0.4279
0.4000
0.4230
30,200
+0.00(+0.71%)
Sep 17, 2020
0.4150
0.4300
0.4000
0.4200
59,696
+0.00(+0.72%)
Sep 16, 2020
0.4299
0.4300
0.4100
0.4170
74,945
-0.01(-1.65%)
Sep 15, 2020
0.4385
0.4385
0.4180
0.4240
31,449
-0.00(-1.14%)
Sep 14, 2020
0.4200
0.4330
0.4125
0.4289
65,699
+0.01(+2.12%)
Sep 11, 2020
0.4430
0.4430
0.4120
0.4200
27,200
-0.01(-2.67%)
Sep 10, 2020
0.4750
0.4999
0.3800
0.4315
132,043
-0.07(-13.35%)
Sep 09, 2020
0.4600
0.5199
0.4600
0.4980
14,040
+0.03(+5.93%)
Sep 08, 2020
0.4650
0.5000
0.4584
0.4701
134,036
+0.00(+0.02%)
Sep 04, 2020
0.4800
0.5000
0.4600
0.4700
48,600
-0.03(-6.00%)
Sep 03, 2020
0.4900
0.5100
0.4551
0.5000
86,484
+0.01(+1.01%)
Sep 02, 2020
0.4900
0.5100
0.4801
0.4950
68,704
-0.02(-4.44%)
Sep 01, 2020
0.5005
0.5215
0.4900
0.5180
115,572
-0.00(-0.38%)
Aug 31, 2020
0.5111
0.5550
0.4820
0.5200
152,400
-0.02(-3.70%)
Aug 28, 2020
0.5400
0.5500
0.5220
0.5400
65,800
+0.00(+0.00%)
Aug 27, 2020
0.5400
0.5597
0.5400
0.5400
43,711
+0.00(+0.00%)
Aug 26, 2020
0.5425
0.5597
0.5400
0.5400
63,786
+0.00(+0.00%)
Aug 25, 2020
0.5700
0.5700
0.5400
0.5400
69,214
-0.03(-5.26%)
Aug 24, 2020
0.5795
0.5800
0.5500
0.5700
46,519
-0.01(-1.55%)
Aug 21, 2020
0.5600
0.5800
0.5600
0.5790
11,100
+0.00(+0.73%)
Aug 20, 2020
0.5750
0.5800
0.5550
0.5748
37,696
+0.00(+0.84%)
Aug 19, 2020
0.5750
0.5800
0.5600
0.5700
40,998
+0.01(+2.70%)
Aug 18, 2020
0.5800
0.5800
0.5550
0.5550
69,996
-0.02(-3.48%)
Aug 17, 2020
0.5800
0.5800
0.5600
0.5750
51,878
-0.01(-0.86%)
Aug 14, 2020
0.5550
0.5800
0.5525
0.5800
113,000
+0.03(+4.98%)
Aug 13, 2020
0.5650
0.5650
0.5500
0.5525
41,204
-0.01(-0.91%)
Aug 12, 2020
0.5580
0.5690
0.5400
0.5576
52,346
+0.01(+1.94%)
Aug 11, 2020
0.5699
0.5699
0.5410
0.5470
44,376
-0.02(-4.00%)
Aug 10, 2020
0.5600
0.5699
0.5400
0.5698
44,400
+0.01(+1.75%)
Aug 07, 2020
0.5600
0.5620
0.5420
0.5600
48,600
+0.01(+1.82%)
Aug 06, 2020
0.5510
0.5669
0.5420
0.5500
35,212
-0.00(-0.18%)
Aug 05, 2020
0.5550
0.5694
0.5500
0.5510
46,625
+0.01(+2.04%)
Aug 04, 2020
0.5550
0.5700
0.5400
0.5400
80,607
-0.01(-1.80%)
Aug 03, 2020
0.5410
0.5750
0.5400
0.5499
63,512
+0.01(+1.65%)
Jul 31, 2020
0.5550
0.5800
0.5410
0.5410
60,400
-0.02(-3.39%)
Jul 30, 2020
0.5900
0.5900
0.5600
0.5600
57,060
+0.00(+0.00%)
Jul 29, 2020
0.5700
0.6000
0.5550
0.5600
60,495
-0.02(-3.45%)
Jul 28, 2020
0.5410
0.5880
0.5410
0.5800
69,388
+0.02(+2.65%)
Jul 27, 2020
0.5601
0.5700
0.5500
0.5650
30,115
+0.00(+0.89%)
Jul 24, 2020
0.5599
0.5680
0.5410
0.5600
81,600
+0.01(+2.28%)
Jul 23, 2020
0.5450
0.5650
0.5400
0.5475
36,027
-0.00(-0.64%)
Jul 22, 2020
0.5550
0.5700
0.5400
0.5510
66,726
-0.01(-1.61%)
Jul 21, 2020
0.5558
0.5800
0.5510
0.5600
63,760
-0.00(-0.09%)
Jul 20, 2020
0.5695
0.5700
0.5510
0.5605
27,914
-0.00(-0.76%)
Jul 17, 2020
0.5600
0.5790
0.5500
0.5648
72,300
-0.01(-0.91%)
Jul 16, 2020
0.5750
0.5800
0.5550
0.5700
27,849
-0.01(-1.72%)
Jul 15, 2020
0.5850
0.6000
0.5410
0.5800
163,114
+0.02(+4.32%)
Jul 14, 2020
0.5890
0.5890
0.5501
0.5560
72,103
-0.02(-4.14%)
Jul 13, 2020
0.5600
0.6000
0.5600
0.5800
81,390
+0.02(+3.57%)
Jul 10, 2020
0.5895
0.6000
0.5600
0.5600
105,800
-0.03(-5.08%)
Jul 09, 2020
0.6200
0.6350
0.5500
0.5900
193,201
-0.03(-4.84%)
Jul 08, 2020
0.6450
0.6450
0.6194
0.6200
47,262
-0.03(-3.88%)
Jul 07, 2020
0.6274
0.6550
0.6200
0.6450
71,965
+0.03(+4.03%)
Jul 06, 2020
0.5910
0.6350
0.5910
0.6200
61,254
+0.00(+0.02%)
Jul 02, 2020
0.6000
0.6203
0.5910
0.6199
91,400
+0.01(+1.62%)
Jul 01, 2020
0.6500
0.6500
0.5900
0.6100
122,760
-0.05(-6.87%)
Jun 30, 2020
0.6800
0.6850
0.6150
0.6550
80,778
-0.02(-2.24%)
Jun 29, 2020
0.6125
0.6800
0.6050
0.6700
201,839
+0.04(+6.35%)
Jun 26, 2020
0.6450
0.6450
0.6050
0.6300
17,500
-0.01(-1.95%)
Jun 25, 2020
0.6325
0.6500
0.6300
0.6425
44,825
+0.00(+0.39%)
Jun 24, 2020
0.6375
0.6500
0.6100
0.6400
26,386
+0.00(+0.00%)
Jun 23, 2020
0.6600
0.6600
0.6100
0.6400
60,844
-0.02(-3.03%)
Jun 22, 2020
0.6600
0.6850
0.6276
0.6600
37,663
+0.00(+0.00%)
Jun 19, 2020
0.6900
0.6900
0.6550
0.6600
30,100
-0.03(-4.35%)
Jun 18, 2020
0.6350
0.6900
0.6200
0.6900
47,373
+0.05(+7.98%)
Jun 17, 2020
0.6475
0.6700
0.6100
0.6390
60,345
-0.01(-0.93%)
Jun 16, 2020
0.6524
0.6700
0.6311
0.6450
61,988
-0.00(-0.39%)
Jun 15, 2020
0.6575
0.6650
0.6350
0.6475
46,406
-0.01(-1.11%)
Jun 12, 2020
0.6700
0.6700
0.6250
0.6548
92,500
-0.02(-2.27%)
Jun 11, 2020
0.6300
0.6800
0.6000
0.6700
123,108
+0.01(+0.75%)
Jun 10, 2020
0.6699
0.6750
0.6400
0.6650
83,745
+0.02(+3.89%)
Jun 09, 2020
0.6751
0.6950
0.6400
0.6401
135,677
-0.00(-0.53%)
Jun 08, 2020
0.5700
0.6570
0.5410
0.6435
196,143
+0.09(+17.00%)
Jun 05, 2020
0.5633
0.5699
0.5400
0.5500
90,800
-0.01(-1.26%)
Jun 04, 2020
0.5850
0.5925
0.5301
0.5570
226,189
-0.04(-6.39%)
Jun 03, 2020
0.6000
0.6000
0.5850
0.5950
96,470
-0.03(-4.80%)
Jun 02, 2020
0.6175
0.6300
0.5800
0.6250
37,827
+0.02(+3.31%)
Jun 01, 2020
0.6000
0.6350
0.5900
0.6050
53,635
-0.02(-3.20%)
May 29, 2020
0.6695
0.6900
0.6250
0.6250
82,400
-0.05(-7.27%)
May 28, 2020
0.6700
0.7000
0.6610
0.6740
145,811
+0.00(+0.60%)
May 27, 2020
0.7100
0.7600
0.6610
0.6700
215,568
-0.04(-5.63%)
May 26, 2020
0.6800
0.7600
0.6800
0.7100
223,205
+0.03(+4.41%)
May 22, 2020
0.5987
0.7400
0.5450
0.6800
417,900
+0.09(+15.25%)
May 21, 2020
0.5400
0.5900
0.5390
0.5900
133,471
+0.05(+9.77%)
May 20, 2020
0.5100
0.5900
0.5001
0.5375
94,755
+0.03(+5.39%)
May 19, 2020
0.5900
0.5900
0.5001
0.5100
173,346
-0.04(-7.27%)
May 18, 2020
0.5200
0.5750
0.5100
0.5500
91,302
+0.04(+6.80%)
May 15, 2020
0.5300
0.5300
0.5000
0.5150
28,100
+0.02(+3.00%)
May 14, 2020
0.5500
0.5500
0.5000
0.5000
61,597
-0.02(-3.85%)
May 13, 2020
0.5575
0.5750
0.5200
0.5200
66,526
-0.04(-7.14%)
May 12, 2020
0.5500
0.5800
0.5400
0.5600
59,673
+0.02(+3.70%)
May 11, 2020
0.5600
0.5867
0.5310
0.5400
52,300
-0.02(-3.54%)
May 08, 2020
0.5500
0.5599
0.5350
0.5598
53,200
-0.00(-0.02%)
May 07, 2020
0.5592
0.5867
0.5500
0.5599
45,893
-0.02(-2.61%)
May 06, 2020
0.5600
0.6090
0.5500
0.5749
40,265
+0.00(+0.86%)
May 05, 2020
0.5700
0.6000
0.5500
0.5700
54,334
-0.02(-3.72%)
May 04, 2020
0.6000
0.6099
0.5900
0.5920
17,326
-0.01(-1.33%)
May 01, 2020
0.6100
0.6200
0.5910
0.6000
78,000
-0.02(-2.64%)
Apr 30, 2020
0.6280
0.6280
0.6050
0.6163
29,783
+0.00(+0.21%)
Apr 29, 2020
0.6117
0.6400
0.6117
0.6150
31,618
+0.00(+0.54%)
Apr 28, 2020
0.6000
0.6400
0.5986
0.6117
95,413
+0.01(+1.95%)
Apr 27, 2020
0.6000
0.6095
0.5900
0.6000
42,930
+0.00(+0.00%)
Apr 24, 2020
0.5900
0.6000
0.5803
0.6000
42,600
+0.01(+1.69%)
Apr 23, 2020
0.6000
0.6400
0.5803
0.5900
37,025
-0.00(-0.02%)
Apr 22, 2020
0.6100
0.6100
0.5802
0.5901
61,658
-0.01(-1.65%)
Apr 21, 2020
0.6100
0.6100
0.5802
0.6000
57,102
-0.01(-1.64%)
Apr 20, 2020
0.6205
0.6450
0.5800
0.6100
86,258
-0.00(-0.08%)
Apr 17, 2020
0.6075
0.6400
0.6020
0.6105
56,800
-0.00(-0.44%)
Apr 16, 2020
0.6188
0.6200
0.5900
0.6132
63,560
+0.00(+0.57%)
Apr 15, 2020
0.6105
0.6200
0.6000
0.6097
58,241
+0.01(+1.28%)
Apr 14, 2020
0.6058
0.6400
0.6000
0.6020
63,666
-0.02(-3.29%)
Apr 13, 2020
0.7000
0.7000
0.6011
0.6225
48,443
-0.03(-4.23%)
Apr 09, 2020
0.6075
0.6500
0.6050
0.6500
157,500
+0.03(+4.00%)
Apr 08, 2020
0.6175
0.6500
0.6050
0.6250
47,321
-0.01(-0.79%)
Apr 07, 2020
0.6500
0.6800
0.6100
0.6300
104,459
-0.02(-3.08%)
Apr 06, 2020
0.6600
0.6800
0.6200
0.6500
46,973
+0.00(+0.02%)
Apr 03, 2020
0.6350
0.6500
0.6250
0.6499
35,400
-0.01(-1.53%)
Apr 02, 2020
0.6200
0.7000
0.6200
0.6600
23,956
+0.04(+6.45%)
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.