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: STEK )

0.0458 +0.0009 (+2.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 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 (%)
Sep 25, 2024 0.0420 0.0449 0.0420 0.0449 3,129 +0.00(+3.22%)
Sep 24, 2024 0.0457 0.0457 0.0403 0.0435 140,079 +0.00(+5.33%)
Sep 23, 2024 0.0382 0.0479 0.0381 0.0413 109,814 +0.00(+4.29%)
Sep 20, 2024 0.0380 0.0480 0.0380 0.0396 75,518 +0.00(+8.79%)
Sep 19, 2024 0.0301 0.0366 0.0301 0.0364 94,499 +0.00(+0.00%)
Sep 18, 2024 0.0364 0.0364 0.0333 0.0364 238 +0.00(+8.66%)
Sep 17, 2024 0.0370 0.0370 0.0301 0.0335 13,519 -0.00(-5.37%)
Sep 16, 2024 0.0380 0.0380 0.0270 0.0354 81,166 -0.01(-22.54%)
Sep 13, 2024 0.0435 0.0480 0.0434 0.0457 9,745 -0.00(-4.79%)
Sep 12, 2024 0.0493 0.0497 0.0433 0.0480 29,584 -0.00(-2.04%)
Sep 11, 2024 0.0485 0.0496 0.0470 0.0490 1,394 +0.00(+1.03%)
Sep 10, 2024 0.0467 0.0485 0.0467 0.0485 8,862 -0.00(-2.02%)
Sep 09, 2024 0.0490 0.0495 0.0427 0.0495 26,573 +0.00(+1.02%)
Sep 06, 2024 0.0338 0.0561 0.0338 0.0490 387,736 +0.01(+43.27%)
Sep 05, 2024 0.0312 0.0440 0.0312 0.0342 67,831 -0.01(-14.29%)
Sep 04, 2024 0.0310 0.0399 0.0310 0.0399 2,621 +0.00(+6.97%)
Sep 03, 2024 0.0440 0.0440 0.0328 0.0373 36,774 -0.00(-11.19%)
Aug 30, 2024 0.0384 0.0490 0.0302 0.0420 142,638 +0.00(+11.41%)
Aug 29, 2024 0.0310 0.0377 0.0300 0.0377 12,048 +0.01(+18.55%)
Aug 28, 2024 0.0301 0.0350 0.0301 0.0318 16,113 -0.00(-1.55%)
Aug 27, 2024 0.0328 0.0350 0.0317 0.0323 29,227 -0.00(-1.82%)
Aug 26, 2024 0.0367 0.0384 0.0307 0.0329 68,674 -0.00(-12.73%)
Aug 23, 2024 0.0315 0.0377 0.0310 0.0377 133,898 +0.01(+16.00%)
Aug 22, 2024 0.0334 0.0334 0.0314 0.0325 13,653 -0.00(-1.52%)
Aug 21, 2024 0.0332 0.0334 0.0330 0.0330 24,466 -0.00(-0.90%)
Aug 20, 2024 0.0335 0.0340 0.0330 0.0333 109,944 -0.00(-3.20%)
Aug 19, 2024 0.0322 0.0344 0.0322 0.0344 77,605 +0.00(+2.38%)
Aug 16, 2024 0.0345 0.0345 0.0321 0.0336 116,621 -0.00(-2.61%)
Aug 15, 2024 0.0327 0.0345 0.0311 0.0345 170,574 +0.00(+0.29%)
Aug 14, 2024 0.0339 0.0345 0.0310 0.0344 67,875 +0.00(+1.18%)
Aug 13, 2024 0.0301 0.0350 0.0301 0.0340 108,171 -0.00(-10.53%)
Aug 12, 2024 0.0385 0.0400 0.0353 0.0380 376,625 +0.00(+1.06%)
Aug 09, 2024 0.0448 0.0448 0.0210 0.0376 338,163 -0.01(-16.26%)
Aug 08, 2024 0.0404 0.0450 0.0404 0.0449 67,135 +0.00(+11.41%)
Aug 07, 2024 0.0499 0.0499 0.0403 0.0403 25,913 -0.01(-11.43%)
Aug 06, 2024 0.0404 0.0480 0.0403 0.0455 31,336 +0.00(+0.44%)
Aug 05, 2024 0.0402 0.0485 0.0401 0.0453 26,890 -0.00(-7.93%)
Aug 02, 2024 0.0416 0.0500 0.0401 0.0492 58,176 -0.00(-1.60%)
Aug 01, 2024 0.0384 0.0588 0.0348 0.0500 615,539 -0.00(-9.09%)
Jul 31, 2024 0.0430 0.0550 0.0430 0.0550 13,914 +0.00(+0.00%)
Jul 30, 2024 0.0410 0.0589 0.0410 0.0550 41,958 +0.01(+10.89%)
Jul 29, 2024 0.0351 0.0593 0.0351 0.0496 79,705 +0.00(+3.33%)
Jul 26, 2024 0.0477 0.0594 0.0443 0.0480 224,459 +0.00(+0.63%)
Jul 25, 2024 0.0476 0.0488 0.0402 0.0477 245,987 +0.00(+0.21%)
Jul 24, 2024 0.0534 0.0554 0.0101 0.0476 309,195 -0.01(-13.45%)
Jul 23, 2024 0.0535 0.0554 0.0520 0.0550 43,894 +0.00(+2.61%)
Jul 22, 2024 0.0535 0.0554 0.0535 0.0536 37,503 -0.00(-2.37%)
Jul 19, 2024 0.0554 0.0554 0.0535 0.0549 12,589 -0.00(-0.90%)
Jul 18, 2024 0.0554 0.0554 0.0545 0.0554 13,241 +0.00(+0.36%)
Jul 17, 2024 0.0501 0.0594 0.0501 0.0552 51,876 -0.00(-7.23%)
Jul 16, 2024 0.0515 0.0595 0.0515 0.0595 135,040 +0.01(+16.44%)
Jul 15, 2024 0.0610 0.0610 0.0511 0.0511 87,905 -0.01(-10.82%)
Jul 12, 2024 0.0515 0.0600 0.0515 0.0573 19,666 -0.00(-4.50%)
Jul 11, 2024 0.0553 0.0600 0.0505 0.0600 27,925 +0.00(+2.74%)
Jul 10, 2024 0.0535 0.0620 0.0481 0.0584 34,127 +0.01(+21.67%)
Jul 09, 2024 0.0439 0.0535 0.0439 0.0480 54,307 -0.00(-3.81%)
Jul 08, 2024 0.0515 0.0539 0.0490 0.0499 15,129 -0.00(-7.42%)
Jul 05, 2024 0.0600 0.0600 0.0481 0.0539 45,212 -0.01(-11.78%)
Jul 03, 2024 0.0456 0.0620 0.0456 0.0611 80,971 +0.01(+14.63%)
Jul 02, 2024 0.0549 0.0549 0.0500 0.0533 63,805 -0.00(-0.37%)
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.