Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BCBNF )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.3511 0.3511 0.3301 0.3350 21,879 -0.01(-1.47%)
Jul 25, 2024 0.3404 0.3404 0.3281 0.3400 26,550 +0.00(+0.92%)
Jul 24, 2024 0.3400 0.3455 0.3369 0.3369 51,315 -0.01(-3.08%)
Jul 23, 2024 0.3500 0.3509 0.3425 0.3476 44,958 +0.01(+2.06%)
Jul 22, 2024 0.3400 0.3406 0.3280 0.3406 90,492 +0.00(+0.77%)
Jul 19, 2024 0.3362 0.3380 0.3360 0.3380 45,797 +0.01(+2.18%)
Jul 18, 2024 0.3321 0.3321 0.3215 0.3308 30,479 +0.00(+0.00%)
Jul 17, 2024 0.3261 0.3339 0.3215 0.3308 167,251 +0.01(+1.88%)
Jul 16, 2024 0.3396 0.3530 0.3216 0.3247 85,758 -0.01(-3.33%)
Jul 15, 2024 0.3479 0.3500 0.3255 0.3359 93,504 +0.01(+2.13%)
Jul 12, 2024 0.3464 0.3480 0.3289 0.3289 105,329 -0.00(-1.44%)
Jul 11, 2024 0.3526 0.3527 0.3337 0.3337 76,051 -0.01(-2.28%)
Jul 10, 2024 0.3400 0.3450 0.3352 0.3415 143,198 -0.00(-1.04%)
Jul 09, 2024 0.3477 0.3500 0.3400 0.3451 89,877 -0.00(-0.40%)
Jul 08, 2024 0.3500 0.3580 0.3443 0.3465 156,168 -0.00(-0.32%)
Jul 05, 2024 0.3600 0.3629 0.3453 0.3476 235,224 -0.01(-3.44%)
Jul 03, 2024 0.3550 0.3650 0.3530 0.3600 32,700 +0.01(+1.98%)
Jul 02, 2024 0.3500 0.3530 0.3500 0.3530 35,021 +0.01(+1.55%)
Jul 01, 2024 0.3476 0.3500 0.3451 0.3476 20,896 -0.01(-2.08%)
Jun 28, 2024 0.3602 0.3603 0.3450 0.3550 62,568 -0.00(-1.14%)
Jun 27, 2024 0.3580 0.3604 0.3561 0.3591 19,849 -0.00(-0.06%)
Jun 26, 2024 0.3565 0.3600 0.3565 0.3593 31,786 +0.00(+0.84%)
Jun 25, 2024 0.3563 0.3613 0.3526 0.3563 72,107 -0.00(-1.03%)
Jun 24, 2024 0.3525 0.3600 0.3525 0.3600 121,855 +0.01(+2.13%)
Jun 21, 2024 0.3500 0.3550 0.3491 0.3525 86,673 +0.00(+0.92%)
Jun 20, 2024 0.3500 0.3550 0.3450 0.3493 188,340 +0.00(+0.37%)
Jun 18, 2024 0.3500 0.3534 0.3357 0.3480 222,432 +0.00(+0.67%)
Jun 17, 2024 0.3476 0.3500 0.3410 0.3457 73,962 +0.00(+0.20%)
Jun 14, 2024 0.3555 0.3561 0.3450 0.3450 107,766 -0.00(-0.89%)
Jun 13, 2024 0.3550 0.3551 0.3481 0.3481 130,412 -0.00(-0.54%)
Jun 12, 2024 0.3511 0.3550 0.3457 0.3500 101,232 -0.00(-0.71%)
Jun 11, 2024 0.3446 0.3525 0.3430 0.3525 28,548 +0.01(+3.68%)
Jun 10, 2024 0.3430 0.3450 0.3390 0.3400 23,086 +0.01(+1.49%)
Jun 07, 2024 0.3440 0.3463 0.3350 0.3350 57,131 -0.01(-4.29%)
Jun 06, 2024 0.3561 0.3561 0.3473 0.3500 77,983 -0.01(-1.41%)
Jun 05, 2024 0.3437 0.3644 0.3436 0.3550 247,531 +0.01(+3.65%)
Jun 04, 2024 0.3311 0.3425 0.3311 0.3425 67,607 +0.00(+0.74%)
Jun 03, 2024 0.3600 0.3600 0.3400 0.3400 56,654 -0.01(-4.23%)
May 31, 2024 0.3551 0.3614 0.3475 0.3550 88,493 +0.00(+1.40%)
May 30, 2024 0.3450 0.3580 0.3450 0.3501 142,601 +0.01(+1.48%)
May 29, 2024 0.3480 0.3500 0.3381 0.3450 93,143 -0.00(-0.86%)
May 28, 2024 0.3600 0.3625 0.3400 0.3480 316,250 -0.01(-3.33%)
May 24, 2024 0.3550 0.3600 0.3550 0.3600 46,147 +0.01(+2.21%)
May 23, 2024 0.3600 0.3650 0.3521 0.3522 77,608 +0.00(+0.60%)
May 22, 2024 0.3502 0.3600 0.3500 0.3501 143,712 +0.00(+0.03%)
May 21, 2024 0.3525 0.3600 0.3500 0.3500 143,380 +0.00(+0.00%)
May 20, 2024 0.3525 0.3550 0.3500 0.3500 64,119 -0.00(-0.71%)
May 17, 2024 0.3664 0.3690 0.3500 0.3525 195,295 -0.01(-2.44%)
May 16, 2024 0.3556 0.3716 0.3527 0.3613 191,535 +0.00(+0.39%)
May 15, 2024 0.3463 0.3599 0.3375 0.3599 164,111 +0.02(+5.05%)
May 14, 2024 0.3450 0.3500 0.3400 0.3426 163,009 -0.00(-0.84%)
May 13, 2024 0.3424 0.3524 0.3400 0.3455 85,012 -0.01(-2.12%)
May 10, 2024 0.3441 0.3564 0.3391 0.3530 141,363 +0.01(+3.40%)
May 09, 2024 0.3401 0.3427 0.3353 0.3414 26,024 +0.00(+0.41%)
May 08, 2024 0.3259 0.3400 0.3218 0.3400 50,279 +0.01(+1.61%)
May 07, 2024 0.3424 0.3448 0.3276 0.3346 52,406 -0.01(-3.01%)
May 06, 2024 0.3466 0.3510 0.3440 0.3450 100,462 -0.01(-1.43%)
May 03, 2024 0.3500 0.3515 0.3440 0.3500 60,070 +0.01(+2.34%)
May 02, 2024 0.3460 0.3500 0.3420 0.3420 47,716 -0.00(-0.58%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.