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
3Dx Industries Inc
(OP:
DDDX
)
0.0190
+0.0009 (+4.97%)
Streaming Delayed Price
Updated: 3:05 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
0.0186
0.0190
0.0186
0.0190
24,120
+0.00(+4.97%)
May 16, 2024
0.0189
0.0189
0.0181
0.0181
28,624
+0.00(+3.43%)
May 15, 2024
0.0175
0.0175
0.0175
0.0175
5,000
+0.00(+3.55%)
May 14, 2024
0.0170
0.0210
0.0158
0.0169
201,257
-0.00(-15.50%)
May 13, 2024
0.0182
0.0200
0.0180
0.0200
18,032
-0.00(-9.09%)
May 10, 2024
0.0154
0.0220
0.0154
0.0220
285,921
+0.01(+40.13%)
May 09, 2024
0.0135
0.0157
0.0135
0.0157
20,520
+0.00(+8.28%)
May 08, 2024
0.0149
0.0160
0.0138
0.0145
191,520
+0.00(+11.54%)
May 07, 2024
0.0130
0.0130
0.0130
0.0130
50,020
-0.00(-0.76%)
May 06, 2024
0.0144
0.0146
0.0127
0.0131
432,536
-0.00(-9.03%)
May 03, 2024
0.0143
0.0145
0.0143
0.0144
28,490
+0.00(+1.41%)
May 02, 2024
0.0143
0.0143
0.0142
0.0142
10,304
-0.00(-2.07%)
May 01, 2024
0.0145
0.0150
0.0145
0.0145
4,649
-0.00(-0.68%)
Apr 30, 2024
0.0145
0.0150
0.0145
0.0146
21,604
+0.00(+4.29%)
Apr 29, 2024
0.0127
0.0150
0.0127
0.0140
84,300
+0.00(+0.72%)
Apr 26, 2024
0.0150
0.0152
0.0139
0.0139
53,070
-0.00(-9.15%)
Apr 25, 2024
0.0157
0.0157
0.0150
0.0153
57,034
+0.00(+6.99%)
Apr 24, 2024
0.0155
0.0155
0.0125
0.0143
126,025
-0.00(-10.62%)
Apr 23, 2024
0.0125
0.0175
0.0110
0.0160
19,796
-0.00(-8.57%)
Apr 22, 2024
0.0151
0.0175
0.0120
0.0175
502,138
+0.00(+10.76%)
Apr 19, 2024
0.0165
0.0169
0.0150
0.0158
168,811
-0.00(-7.06%)
Apr 18, 2024
0.0170
0.0170
0.0170
0.0170
5,000
+0.00(+3.03%)
Apr 17, 2024
0.0165
0.0165
0.0165
0.0165
849
-0.00(-9.84%)
Apr 16, 2024
0.0184
0.0184
0.0178
0.0183
577
+0.00(+2.81%)
Apr 15, 2024
0.0190
0.0190
0.0166
0.0178
20,950
-0.00(-6.32%)
Apr 12, 2024
0.0165
0.0190
0.0165
0.0190
42,329
-0.00(-1.55%)
Apr 11, 2024
0.0180
0.0193
0.0180
0.0193
4,550
+0.00(+7.22%)
Apr 10, 2024
0.0174
0.0180
0.0173
0.0180
102,191
-0.00(-10.00%)
Apr 09, 2024
0.0200
0.0200
0.0200
0.0200
20,065
-0.00(-3.85%)
Apr 08, 2024
0.0195
0.0208
0.0172
0.0208
72,208
+0.00(+6.12%)
Apr 04, 2024
0.0196
5
-0.00(-1.51%)
Apr 03, 2024
0.0175
0.0199
0.0175
0.0199
41,600
+0.00(+9.34%)
Apr 02, 2024
0.0190
0.0192
0.0182
0.0182
20,272
-0.00(-9.00%)
Apr 01, 2024
0.0185
0.0200
0.0185
0.0200
2,685
+0.00(+0.00%)
Mar 28, 2024
0.0190
0.0200
0.0190
0.0200
1,950
+0.00(+16.28%)
Mar 27, 2024
0.0178
0.0180
0.0169
0.0172
110,760
-0.00(-9.47%)
Mar 26, 2024
0.0190
0.0190
0.0190
0.0190
4,608
+0.00(+1.06%)
Mar 25, 2024
0.0196
0.0196
0.0150
0.0188
318,664
-0.00(-11.32%)
Mar 22, 2024
0.0210
0.0214
0.0210
0.0212
67,563
+0.00(+2.42%)
Mar 21, 2024
0.0191
0.0218
0.0191
0.0207
23,509
-0.00(-2.36%)
Mar 20, 2024
0.0209
0.0212
0.0200
0.0212
147,069
+0.00(+0.47%)
Mar 19, 2024
0.0211
0.0211
0.0211
0.0211
250
+0.00(+0.48%)
Mar 18, 2024
0.0214
0.0214
0.0210
0.0210
10,231
+0.00(+0.00%)
Mar 14, 2024
0.0210
13
+0.00(+2.94%)
Mar 13, 2024
0.0218
0.0218
0.0204
0.0204
117,500
-0.00(-6.42%)
Mar 12, 2024
0.0218
0.0218
0.0210
0.0218
83,501
+0.00(+0.00%)
Mar 11, 2024
0.0218
0.0218
0.0218
0.0218
11,367
+0.00(+0.00%)
Mar 08, 2024
0.0210
0.0218
0.0201
0.0218
71,076
+0.00(+5.83%)
Mar 07, 2024
0.0240
0.0249
0.0201
0.0206
128,759
-0.00(-14.88%)
Mar 04, 2024
0.0242
98
+0.00(+15.24%)
Mar 01, 2024
0.0202
0.0228
0.0202
0.0210
40,377
-0.00(-6.67%)
Feb 29, 2024
0.0212
0.0228
0.0202
0.0225
174,641
-0.00(-1.32%)
Feb 28, 2024
0.0222
0.0228
0.0202
0.0228
44,590
-0.00(-2.15%)
Feb 27, 2024
0.0220
0.0237
0.0220
0.0233
116,921
+0.00(+4.48%)
Feb 26, 2024
0.0231
0.0238
0.0220
0.0223
142,973
-0.00(-3.04%)
Feb 23, 2024
0.0231
0.0231
0.0230
0.0230
28,932
+0.00(+0.00%)
Feb 22, 2024
0.0231
0.0231
0.0230
0.0230
500
+0.00(+4.55%)
Feb 21, 2024
0.0220
0.0220
0.0220
0.0220
621
-0.00(-8.33%)
Feb 16, 2024
0.0240
0
+0.00(+2.13%)
Feb 15, 2024
0.0250
0.0250
0.0235
0.0235
117,151
-0.00(-6.00%)
Feb 14, 2024
0.0212
0.0250
0.0212
0.0250
34,043
+0.00(+8.70%)
Feb 13, 2024
0.0240
0.0240
0.0230
0.0230
46,855
+0.00(+0.88%)
Feb 12, 2024
0.0212
0.0230
0.0212
0.0228
46,962
-0.00(-0.87%)
Feb 09, 2024
0.0234
0.0234
0.0230
0.0230
7,198
+0.00(+4.55%)
Feb 08, 2024
0.0230
0.0233
0.0220
0.0220
213,321
-0.00(-11.29%)
Feb 06, 2024
0.0248
0
-0.00(-0.80%)
Feb 05, 2024
0.0236
0.0250
0.0220
0.0250
53,545
+0.00(+0.00%)
Feb 02, 2024
0.0232
0.0280
0.0208
0.0250
253,898
+0.00(+7.76%)
Feb 01, 2024
0.0259
0.0259
0.0231
0.0232
24,032
-0.00(-10.77%)
Jan 31, 2024
0.0248
0.0260
0.0246
0.0260
63,835
+0.00(+13.04%)
Jan 30, 2024
0.0230
0.0230
0.0230
0.0230
500
+0.00(+0.00%)
Jan 29, 2024
0.0230
0.0248
0.0228
0.0230
220,142
+0.00(+5.99%)
Jan 26, 2024
0.0230
0.0230
0.0201
0.0217
518,507
-0.00(-10.33%)
Jan 25, 2024
0.0224
0.0260
0.0216
0.0242
11,224
+0.00(+3.42%)
Jan 24, 2024
0.0230
0.0255
0.0220
0.0234
150,115
+0.00(+1.30%)
Jan 23, 2024
0.0250
0.0250
0.0230
0.0231
140,926
-0.00(-7.60%)
Jan 22, 2024
0.0250
0.0250
0.0250
0.0250
707
+0.00(+0.00%)
Jan 19, 2024
0.0250
0.0250
0.0250
0.0250
1,306
+0.00(+0.00%)
Jan 18, 2024
0.0250
0.0250
0.0250
0.0250
24,000
+0.00(+0.00%)
Jan 17, 2024
0.0236
0.0250
0.0235
0.0250
124,000
+0.00(+5.93%)
Jan 16, 2024
0.0236
0.0236
0.0236
0.0236
3,144
-0.00(-1.26%)
Jan 12, 2024
0.0265
0.0265
0.0235
0.0239
201,132
-0.00(-4.78%)
Jan 11, 2024
0.0256
0.0265
0.0244
0.0251
25,178
+0.00(+5.46%)
Jan 10, 2024
0.0265
0.0265
0.0238
0.0238
113,467
+0.00(+0.00%)
Jan 09, 2024
0.0237
0.0251
0.0237
0.0238
19,461
-0.00(-10.19%)
Jan 08, 2024
0.0265
0.0265
0.0265
0.0265
9,355
+0.00(+4.74%)
Jan 05, 2024
0.0254
0.0269
0.0253
0.0253
27,104
-0.00(-0.39%)
Jan 04, 2024
0.0247
0.0254
0.0247
0.0254
2,011
+0.00(+8.55%)
Jan 03, 2024
0.0253
0.0253
0.0234
0.0234
67,678
-0.00(-8.24%)
Jan 02, 2024
0.0270
0.0270
0.0240
0.0255
10,705
-0.00(-5.56%)
Dec 29, 2023
0.0255
0.0270
0.0255
0.0270
23,185
+0.00(+10.20%)
Dec 28, 2023
0.0250
0.0253
0.0230
0.0245
214,676
-0.00(-3.54%)
Dec 27, 2023
0.0250
0.0260
0.0250
0.0254
19,901
-0.00(-2.31%)
Dec 26, 2023
0.0266
0.0266
0.0260
0.0260
26,296
-0.00(-0.38%)
Dec 22, 2023
0.0250
0.0266
0.0250
0.0261
60,749
-0.00(-1.88%)
Dec 21, 2023
0.0246
0.0266
0.0246
0.0266
3,375
-0.00(-0.37%)
Dec 20, 2023
0.0238
0.0280
0.0238
0.0267
70,312
+0.00(+3.49%)
Dec 19, 2023
0.0255
0.0260
0.0240
0.0258
143,900
+0.00(+9.32%)
Dec 18, 2023
0.0255
0.0255
0.0236
0.0236
120,473
-0.00(-12.27%)
Dec 14, 2023
0.0269
0
-0.00(-9.12%)
Dec 13, 2023
0.0250
0.0297
0.0230
0.0296
54,888
+0.00(+9.63%)
Dec 12, 2023
0.0230
0.0270
0.0230
0.0270
172,913
+0.00(+14.41%)
Dec 11, 2023
0.0233
0.0271
0.0230
0.0236
281,509
-0.00(-12.27%)
Dec 08, 2023
0.0260
0.0269
0.0230
0.0269
85,201
+0.00(+3.46%)
Dec 07, 2023
0.0250
0.0265
0.0248
0.0260
76,500
-0.00(-1.89%)
Dec 06, 2023
0.0250
0.0265
0.0230
0.0265
281,862
-0.00(-1.85%)
Dec 05, 2023
0.0280
0.0280
0.0270
0.0270
8,500
-0.00(-3.57%)
Dec 04, 2023
0.0250
0.0280
0.0250
0.0280
29,690
+0.00(+0.72%)
Dec 01, 2023
0.0283
0.0330
0.0243
0.0278
7,006
-0.00(-7.33%)
Nov 30, 2023
0.0300
0.0300
0.0300
0.0300
8,300
+0.00(+11.94%)
Nov 29, 2023
0.0267
0.0310
0.0261
0.0268
90,504
+0.00(+0.37%)
Nov 28, 2023
0.0250
0.0267
0.0245
0.0267
325,916
+0.00(+5.12%)
Nov 27, 2023
0.0267
0.0267
0.0254
0.0254
1,300
+0.00(+0.40%)
Nov 24, 2023
0.0266
0.0266
0.0235
0.0253
112,000
+0.00(+1.20%)
Nov 21, 2023
0.0250
2
+0.00(+1.21%)
Nov 20, 2023
0.0247
0.0258
0.0247
0.0247
12,164
-0.00(-0.80%)
Nov 17, 2023
0.0268
0.0268
0.0249
0.0249
99,388
-0.00(-7.09%)
Nov 16, 2023
0.0268
0.0268
0.0257
0.0268
23,526
+0.00(+5.93%)
Nov 15, 2023
0.0257
0.0268
0.0245
0.0253
463,353
+0.00(+0.40%)
Nov 14, 2023
0.0248
0.0253
0.0245
0.0252
359,140
+0.00(+0.80%)
Nov 13, 2023
0.0289
0.0290
0.0245
0.0250
352,740
-0.00(-7.41%)
Nov 10, 2023
0.0285
0.0297
0.0270
0.0270
84,770
-0.00(-11.18%)
Nov 09, 2023
0.0304
0.0304
0.0292
0.0304
54,968
+0.00(+3.05%)
Nov 08, 2023
0.0282
0.0302
0.0270
0.0295
247,988
-0.00(-10.61%)
Nov 07, 2023
0.0304
0.0340
0.0271
0.0330
105,242
+0.00(+8.55%)
Nov 06, 2023
0.0329
0.0329
0.0281
0.0304
469,319
-0.00(-7.32%)
Nov 03, 2023
0.0363
0.0408
0.0280
0.0328
1,305,517
-0.01(-19.80%)
Nov 02, 2023
0.0475
0.0479
0.0370
0.0409
500,256
-0.01(-13.89%)
Nov 01, 2023
0.0485
0.0485
0.0422
0.0475
159,773
+0.00(+1.93%)
Oct 31, 2023
0.0453
0.0479
0.0400
0.0466
81,918
+0.00(+10.95%)
Oct 30, 2023
0.0450
0.0476
0.0395
0.0420
557,911
-0.00(-8.70%)
Oct 27, 2023
0.0280
0.0460
0.0280
0.0460
864,787
+0.02(+86.23%)
Oct 26, 2023
0.0250
0.0250
0.0247
0.0247
74,540
-0.00(-5.00%)
Oct 25, 2023
0.0243
0.0264
0.0240
0.0260
261,599
+0.00(+3.59%)
Oct 24, 2023
0.0315
0.0330
0.0250
0.0251
191,670
-0.01(-17.70%)
Oct 23, 2023
0.0350
0.0350
0.0280
0.0305
126,763
+0.00(+10.51%)
Oct 20, 2023
0.0250
0.0350
0.0250
0.0276
140,551
-0.00(-7.38%)
Oct 19, 2023
0.0280
0.0298
0.0280
0.0298
65,043
+0.00(+0.00%)
Oct 18, 2023
0.0349
0.0349
0.0274
0.0298
41,964
+0.00(+6.43%)
Oct 17, 2023
0.0280
0.0280
0.0280
0.0280
1,001
+0.00(+0.00%)
Oct 16, 2023
0.0290
0.0319
0.0280
0.0280
69,537
-0.00(-1.75%)
Oct 13, 2023
0.0285
0.0285
0.0285
0.0285
40,000
-0.00(-8.06%)
Oct 12, 2023
0.0310
0.0310
0.0310
0.0310
4,050
-0.00(-2.21%)
Oct 11, 2023
0.0300
0.0317
0.0293
0.0317
20,500
+0.00(+12.41%)
Oct 10, 2023
0.0270
0.0338
0.0270
0.0282
478,440
-0.00(-9.03%)
Oct 09, 2023
0.0310
0.0310
0.0310
0.0310
4,600
+0.00(+0.00%)
Oct 06, 2023
0.0293
0.0310
0.0293
0.0310
4,190
+0.00(+3.33%)
Oct 05, 2023
0.0298
0.0300
0.0275
0.0300
29,578
+0.00(+3.45%)
Oct 04, 2023
0.0280
0.0290
0.0270
0.0290
216,459
+0.00(+7.41%)
Oct 03, 2023
0.0280
0.0290
0.0270
0.0270
58,966
-0.01(-16.92%)
Oct 02, 2023
0.0270
0.0325
0.0270
0.0325
33,223
+0.01(+27.45%)
Sep 29, 2023
0.0262
0.0280
0.0244
0.0255
155,129
-0.00(-3.04%)
Sep 28, 2023
0.0251
0.0277
0.0249
0.0263
32,261
+0.00(+9.13%)
Sep 27, 2023
0.0263
0.0280
0.0241
0.0241
334,962
-0.00(-4.37%)
Sep 26, 2023
0.0291
0.0300
0.0252
0.0252
239,312
-0.00(-6.67%)
Sep 25, 2023
0.0280
0.0270
0.0270
0.0270
50,440
+0.00(+0.00%)
Sep 22, 2023
0.0270
0.0280
0.0270
0.0270
41,529
-0.00(-3.57%)
Sep 21, 2023
0.0266
0.0280
0.0260
0.0280
15,204
+0.00(+11.11%)
Sep 20, 2023
0.0245
0.0275
0.0245
0.0252
282,173
+0.00(+0.80%)
Sep 19, 2023
0.0270
0.0279
0.0241
0.0250
179,325
-0.00(-5.66%)
Sep 18, 2023
0.0300
0.0300
0.0255
0.0265
74,980
-0.00(-5.36%)
Sep 15, 2023
0.0280
0.0300
0.0264
0.0280
154,584
-0.00(-6.67%)
Sep 14, 2023
0.0305
0.0305
0.0300
0.0300
9,570
-0.00(-1.64%)
Sep 13, 2023
0.0310
0.0310
0.0300
0.0305
53,014
-0.00(-1.61%)
Sep 12, 2023
0.0336
0.0338
0.0292
0.0310
87,183
-0.00(-6.06%)
Sep 11, 2023
0.0333
0.0340
0.0330
0.0330
32,199
-0.00(-2.94%)
Sep 08, 2023
0.0325
0.0340
0.0325
0.0340
34,830
+0.00(+0.00%)
Sep 07, 2023
0.0331
0.0340
0.0322
0.0340
36,326
+0.00(+4.62%)
Sep 06, 2023
0.0340
0.0340
0.0310
0.0325
333,496
-0.00(-4.41%)
Sep 05, 2023
0.0363
0.0371
0.0285
0.0340
631,027
-0.01(-18.07%)
Sep 01, 2023
0.0461
0.0461
0.0398
0.0415
89,809
-0.00(-8.79%)
Aug 31, 2023
0.0400
0.0455
0.0396
0.0455
81,451
+0.01(+13.75%)
Aug 30, 2023
0.0420
0.0426
0.0376
0.0400
57,677
-0.00(-11.11%)
Aug 29, 2023
0.0370
0.0555
0.0370
0.0450
109,270
+0.01(+25.00%)
Aug 28, 2023
0.0359
0.0360
0.0350
0.0360
6,900
+0.00(+2.86%)
Aug 25, 2023
0.0359
0.0374
0.0350
0.0350
108,216
-0.00(-2.51%)
Aug 24, 2023
0.0380
0.0382
0.0350
0.0359
485,905
+0.00(+2.28%)
Aug 23, 2023
0.0330
0.0365
0.0330
0.0351
78,882
+0.00(+6.36%)
Aug 22, 2023
0.0318
0.0330
0.0300
0.0330
125,148
+0.00(+0.00%)
Aug 21, 2023
0.0280
0.0330
0.0280
0.0330
55,542
+0.00(+2.48%)
Aug 18, 2023
0.0350
0.0350
0.0322
0.0322
19,741
+0.00(+5.23%)
Aug 17, 2023
0.0400
0.0400
0.0281
0.0306
266,657
-0.00(-12.57%)
Aug 16, 2023
0.0330
0.0380
0.0330
0.0350
180,814
-0.00(-1.41%)
Aug 15, 2023
0.0365
0.0380
0.0331
0.0355
59,732
-0.00(-4.05%)
Aug 14, 2023
0.0440
0.0445
0.0350
0.0370
441,233
-0.01(-12.94%)
Aug 11, 2023
0.0425
0.0480
0.0400
0.0425
105,329
-0.00(-5.56%)
Aug 10, 2023
0.0459
0.0479
0.0390
0.0450
194,073
-0.00(-2.17%)
Aug 09, 2023
0.0452
0.0506
0.0420
0.0460
156,008
-0.00(-6.12%)
Aug 08, 2023
0.0435
0.0490
0.0400
0.0490
567,270
+0.01(+17.22%)
Aug 07, 2023
0.0529
0.0529
0.0401
0.0418
403,911
-0.01(-15.56%)
Aug 04, 2023
0.0630
0.0637
0.0495
0.0495
522,712
-0.01(-21.30%)
Aug 03, 2023
0.0630
0.0630
0.0590
0.0629
135,279
+0.00(+2.28%)
Aug 02, 2023
0.0610
0.0645
0.0566
0.0615
517,283
+0.00(+2.50%)
Aug 01, 2023
0.0674
0.0695
0.0585
0.0600
756,699
-0.01(-10.98%)
Jul 31, 2023
0.0650
0.0674
0.0605
0.0674
324,579
+0.00(+3.69%)
Jul 28, 2023
0.0601
0.0655
0.0576
0.0650
356,451
+0.00(+8.15%)
Jul 27, 2023
0.0650
0.0650
0.0501
0.0601
438,366
-0.00(-3.84%)
Jul 26, 2023
0.0530
0.0740
0.0505
0.0625
2,141,841
+0.01(+26.26%)
Jul 25, 2023
0.0590
0.0590
0.0449
0.0495
2,446,748
+0.00(+9.03%)
Jul 24, 2023
0.0299
0.0645
0.0298
0.0454
3,017,887
+0.02(+74.62%)
Jul 21, 2023
0.0260
0.0260
0.0260
0.0260
12,000
+0.00(+0.00%)
Jul 20, 2023
0.0241
0.0298
0.0241
0.0260
298,143
+0.00(+7.88%)
Jul 19, 2023
0.0298
0.0298
0.0241
0.0241
47,796
-0.00(-13.93%)
Jul 18, 2023
0.0290
0.0299
0.0250
0.0280
189,545
+0.00(+12.00%)
Jul 17, 2023
0.0289
0.0289
0.0250
0.0250
45,405
-0.00(-13.49%)
Jul 14, 2023
0.0281
0.0294
0.0260
0.0289
56,194
-0.00(-1.70%)
Jul 13, 2023
0.0250
0.0295
0.0250
0.0294
86,838
+0.00(+15.75%)
Jul 12, 2023
0.0270
0.0299
0.0250
0.0254
112,493
+0.00(+1.60%)
Jul 11, 2023
0.0289
0.0290
0.0250
0.0250
27,500
+0.00(+4.17%)
Jul 10, 2023
0.0240
0.0275
0.0240
0.0240
60,633
-0.00(-12.73%)
Jul 07, 2023
0.0240
0.0275
0.0240
0.0275
23,826
-0.00(-3.51%)
Jul 06, 2023
0.0270
0.0285
0.0250
0.0285
63,567
+0.00(+0.00%)
Jul 05, 2023
0.0250
0.0285
0.0250
0.0285
26,002
+0.00(+4.01%)
Jul 03, 2023
0.0300
0.0300
0.0274
0.0274
7,558
-0.00(-0.36%)
Jun 30, 2023
0.0299
0.0299
0.0250
0.0275
1,200
-0.00(-8.03%)
Jun 29, 2023
0.0299
0.0299
0.0299
0.0299
500
+0.00(+19.60%)
Jun 28, 2023
0.0270
0.0270
0.0250
0.0250
93,100
-0.00(-7.41%)
Jun 27, 2023
0.0280
0.0288
0.0270
0.0270
82,704
-0.00(-6.25%)
Jun 26, 2023
0.0300
0.0300
0.0276
0.0288
40,703
-0.00(-4.00%)
Jun 23, 2023
0.0288
0.0300
0.0288
0.0300
600
+0.00(+0.00%)
Jun 22, 2023
0.0300
0.0300
0.0280
0.0300
52,520
+0.00(+0.00%)
Jun 21, 2023
0.0288
0.0300
0.0288
0.0300
55,472
+0.00(+5.26%)
Jun 20, 2023
0.0287
0.0287
0.0285
0.0285
17,024
+0.00(+0.00%)
Jun 16, 2023
0.0295
0.0295
0.0270
0.0285
47,900
-0.00(-4.36%)
Jun 15, 2023
0.0298
0.0298
0.0298
0.0298
12,901
+0.00(+0.00%)
Jun 14, 2023
0.0295
0.0300
0.0280
0.0298
197,568
+0.00(+1.02%)
Jun 13, 2023
0.0312
0.0312
0.0295
0.0295
50,502
-0.00(-3.28%)
Jun 12, 2023
0.0310
0.0317
0.0300
0.0305
191,600
-0.00(-0.65%)
Jun 09, 2023
0.0304
0.0310
0.0300
0.0307
205,730
-0.00(-5.54%)
Jun 08, 2023
0.0301
0.0325
0.0300
0.0325
288,550
-0.00(-6.88%)
Jun 07, 2023
0.0349
0.0350
0.0297
0.0349
546,592
+0.00(+7.38%)
Jun 06, 2023
0.0335
0.0359
0.0300
0.0325
283,562
+0.00(+0.62%)
Jun 05, 2023
0.0338
0.0380
0.0295
0.0323
222,388
+0.00(+7.67%)
Jun 02, 2023
0.0328
0.0340
0.0300
0.0300
114,212
+0.00(+3.45%)
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.