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: IXIXF )

0.0207 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0222 0 +0.00(+5.71%)
Apr 29, 2024 0.0210 0.0210 0.0210 0.0210 700 +0.00(+24.26%)
Apr 24, 2024 0.0169 0 -0.01(-35.00%)
Apr 17, 2024 0.0260 0 +0.00(+0.00%)
Apr 12, 2024 0.0260 0 +0.00(+0.00%)
Apr 04, 2024 0.0260 0 -0.00(-5.80%)
Apr 03, 2024 0.0276 0.0276 0.0276 0.0276 1,000 +0.01(+30.19%)
Apr 01, 2024 0.0212 0 -0.01(-29.33%)
Mar 25, 2024 0.0300 0 +0.00(+8.30%)
Mar 22, 2024 0.0277 0.0277 0.0277 0.0277 29,646 -0.00(-7.67%)
Mar 20, 2024 0.0300 0 +0.00(+0.00%)
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+18.58%)
Mar 14, 2024 0.0253 0 -0.00(-8.33%)
Mar 11, 2024 0.0276 5 -0.00(-1.43%)
Mar 07, 2024 0.0280 5 -0.00(-2.10%)
Mar 06, 2024 0.0299 0.0299 0.0286 0.0286 13,378 -0.00(-4.35%)
Mar 05, 2024 0.0299 0.0299 0.0299 0.0299 4,000 +0.01(+30.00%)
Mar 04, 2024 0.0230 0.0230 0.0230 0.0230 10,000 -0.00(-7.26%)
Mar 01, 2024 0.0248 0.0248 0.0248 0.0248 23,710 -0.00(-0.80%)
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-10.39%)
Feb 28, 2024 0.0279 0.0279 0.0279 0.0279 170 -0.00(-6.69%)
Feb 27, 2024 0.0299 0.0299 0.0299 0.0299 1,050 +0.01(+39.07%)
Feb 26, 2024 0.0300 0.0300 0.0215 0.0215 134,500 -0.00(-17.62%)
Feb 23, 2024 0.0290 0.0290 0.0261 0.0261 22,562 +0.01(+24.29%)
Feb 22, 2024 0.0243 0.0243 0.0210 0.0210 1,200 +0.00(+0.00%)
Feb 21, 2024 0.0210 0.0210 0.0210 0.0210 85,500 -0.00(-4.98%)
Feb 20, 2024 0.0221 0.0221 0.0221 0.0221 7,563 -0.00(-7.53%)
Feb 16, 2024 0.0239 0.0239 0.0239 0.0239 2,000 -0.00(-2.05%)
Feb 15, 2024 0.0244 0.0244 0.0244 0.0244 500 -0.00(-6.15%)
Feb 13, 2024 0.0260 0 +0.00(+0.00%)
Feb 12, 2024 0.0249 0.0260 0.0249 0.0260 14,000 +0.00(+0.00%)
Feb 08, 2024 0.0260 0 +0.00(+0.00%)
Feb 07, 2024 0.0260 0.0260 0.0220 0.0260 52,000 +0.00(+4.42%)
Feb 06, 2024 0.0249 0.0249 0.0249 0.0249 491 -0.00(-16.44%)
Feb 05, 2024 0.0298 0.0298 0.0298 0.0298 1,500 -0.00(-2.30%)
Feb 01, 2024 0.0305 0 +0.00(+2.35%)
Jan 30, 2024 0.0298 0 -0.00(-0.67%)
Jan 26, 2024 0.0300 0 +0.00(+1.35%)
Jan 25, 2024 0.0281 0.0296 0.0281 0.0296 12,133 +0.00(+17.93%)
Jan 24, 2024 0.0251 0.0251 0.0251 0.0251 100 -0.00(-1.18%)
Jan 22, 2024 0.0254 10,000 -0.00(-0.39%)
Jan 17, 2024 0.0255 0 -0.00(-8.60%)
Jan 16, 2024 0.0279 0.0279 0.0279 0.0279 1,000 -0.00(-10.86%)
Jan 11, 2024 0.0313 0 -0.00(-1.88%)
Jan 10, 2024 0.0314 0.0319 0.0314 0.0319 2,000 +0.01(+26.09%)
Jan 05, 2024 0.0253 0 -0.01(-32.53%)
Jan 04, 2024 0.0319 0.0375 0.0300 0.0375 11,674 -0.00(-0.79%)
Jan 03, 2024 0.0341 0.0378 0.0341 0.0378 2,000 -0.00(-0.79%)
Dec 29, 2023 0.0381 0 -0.00(-2.06%)
Dec 28, 2023 0.0389 0.0389 0.0389 0.0389 10,000 +0.00(+1.83%)
Dec 27, 2023 0.0379 0.0382 0.0379 0.0382 7,970 +0.01(+46.92%)
Dec 26, 2023 0.0250 0.0304 0.0250 0.0260 94,530 -0.00(-13.33%)
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 12,001 -0.00(-13.29%)
Dec 21, 2023 0.0342 0.0346 0.0334 0.0346 55,000 +0.00(+1.17%)
Dec 20, 2023 0.0342 0.0342 0.0342 0.0342 43,000 -0.00(-12.08%)
Dec 19, 2023 0.0359 0.0389 0.0342 0.0389 1,883 +0.00(+13.74%)
Dec 18, 2023 0.0366 0.0366 0.0342 0.0342 31,000 -0.01(-14.50%)
Dec 15, 2023 0.0378 0.0400 0.0342 0.0400 4,400 +0.00(+6.67%)
Dec 14, 2023 0.0386 0.0386 0.0356 0.0375 4,600 +0.00(+9.65%)
Dec 13, 2023 0.0342 0.0342 0.0342 0.0342 310 +0.00(+0.00%)
Dec 11, 2023 0.0342 0 +0.00(+0.00%)
Dec 08, 2023 0.0345 0.0345 0.0342 0.0342 26,000 +0.00(+0.00%)
Dec 06, 2023 0.0342 0 -0.00(-8.56%)
Dec 05, 2023 0.0374 0.0374 0.0374 0.0374 5,000 -0.00(-7.65%)
Dec 04, 2023 0.0405 0.0405 0.0405 0.0405 25,052 +0.00(+4.65%)
Dec 01, 2023 0.0387 0.0387 0.0387 0.0387 10,000 +0.00(+7.50%)
Nov 30, 2023 0.0365 0.0381 0.0360 0.0360 10,285 +0.00(+5.26%)
Nov 27, 2023 0.0342 0 -0.00(-4.74%)
Nov 24, 2023 0.0359 0.0359 0.0359 0.0359 5,005 -0.00(-6.99%)
Nov 22, 2023 0.0405 0.0405 0.0386 0.0386 6,000 -0.00(-4.69%)
Nov 21, 2023 0.0380 0.0405 0.0380 0.0405 5,002 +0.00(+7.43%)
Nov 20, 2023 0.0377 0.0377 0.0356 0.0377 27,181 -0.00(-5.75%)
Nov 16, 2023 0.0400 0 -0.00(-4.99%)
Nov 15, 2023 0.0349 0.0485 0.0349 0.0421 22,307 +0.01(+20.98%)
Nov 10, 2023 0.0348 0 -0.01(-20.91%)
Nov 08, 2023 0.0440 1,510 +0.01(+15.79%)
Nov 07, 2023 0.0400 0.0413 0.0369 0.0380 8,115 -0.00(-10.59%)
Nov 06, 2023 0.0512 0.0649 0.0425 0.0425 46,205 -0.01(-23.70%)
Nov 02, 2023 0.0557 0 +0.01(+10.52%)
Nov 01, 2023 0.0466 0.0504 0.0466 0.0504 196,085 +0.01(+17.48%)
Oct 30, 2023 0.0429 0 -0.00(-4.67%)
Oct 27, 2023 0.0506 0.0550 0.0450 0.0450 144,930 -0.00(-6.64%)
Oct 26, 2023 0.0534 0.0534 0.0480 0.0482 68,550 -0.01(-15.59%)
Oct 24, 2023 0.0571 20 +0.01(+11.96%)
Oct 23, 2023 0.0749 0.0749 0.0510 0.0510 37,956 -0.01(-12.67%)
Oct 20, 2023 0.0584 0.0625 0.0500 0.0584 33,000 +0.00(+0.17%)
Oct 19, 2023 0.0550 0.0716 0.0550 0.0583 292,300 +0.00(+6.00%)
Oct 18, 2023 0.0601 0.0623 0.0550 0.0550 98,427 -0.01(-11.72%)
Oct 17, 2023 0.0634 0.0634 0.0623 0.0623 30,145 -0.00(-4.15%)
Oct 16, 2023 0.0674 0.0650 0.0650 0.0650 79,547 -0.00(-1.07%)
Oct 13, 2023 0.0657 0.0700 0.0657 0.0657 6,790 -0.00(-5.60%)
Oct 12, 2023 0.0696 0.0696 0.0696 0.0696 200 +0.00(+3.88%)
Oct 11, 2023 0.0749 0.0749 0.0650 0.0670 27,343 -0.00(-4.29%)
Oct 10, 2023 0.0850 0.0900 0.0700 0.0700 107,032 -0.00(-6.67%)
Oct 09, 2023 0.0900 0.0950 0.0750 0.0750 33,500 +0.00(+7.14%)
Oct 06, 2023 0.0782 0.0800 0.0700 0.0700 64,532 -0.01(-14.22%)
Oct 05, 2023 0.0669 0.0950 0.0669 0.0816 142,420 -0.00(-4.00%)
Oct 04, 2023 0.0850 0.0850 0.0715 0.0850 66,356 +0.01(+16.44%)
Oct 03, 2023 0.0745 0.0745 0.0730 0.0730 11,005 +0.00(+4.29%)
Oct 02, 2023 0.0734 0.0734 0.0700 0.0700 14,000 -0.00(-3.58%)
Sep 29, 2023 0.0726 0.0726 0.0726 0.0726 10,055 -0.01(-8.56%)
Sep 28, 2023 0.0750 0.0794 0.0750 0.0794 16,170 +0.00(+5.87%)
Sep 27, 2023 0.0779 0.0850 0.0750 0.0750 29,000 -0.01(-9.64%)
Sep 26, 2023 0.0889 0.1000 0.0816 0.0830 30,902 +0.00(+3.75%)
Sep 25, 2023 0.0900 0.0800 0.0800 0.0800 13,700 -0.01(-15.79%)
Sep 22, 2023 0.1000 0.1000 0.0861 0.0950 153,700 -0.01(-5.00%)
Sep 21, 2023 0.1000 0.1035 0.0778 0.1000 55,426 +0.02(+25.00%)
Sep 20, 2023 0.0800 0.1000 0.0755 0.0800 24,800 +0.02(+26.98%)
Sep 19, 2023 0.0813 0.0900 0.0630 0.0630 36,700 -0.02(-22.79%)
Sep 18, 2023 0.0850 0.0865 0.0816 0.0816 51,256 +0.00(+0.49%)
Sep 15, 2023 0.0812 0.0812 0.0812 0.0812 53,020 +0.00(+1.63%)
Sep 14, 2023 0.1000 0.1000 0.0799 0.0799 5,000 -0.01(-7.74%)
Sep 13, 2023 0.0867 0.1000 0.0734 0.0866 40,565 -0.00(-5.36%)
Sep 12, 2023 0.0880 0.1000 0.0880 0.0915 37,505 +0.01(+14.37%)
Sep 11, 2023 0.0841 0.0611 0.0800 108,775 +0.01(+14.29%)
Sep 06, 2023 0.0700 0 +0.00(+0.00%)
Sep 05, 2023 0.0800 0.0900 0.0700 0.0700 14,630 -0.01(-17.06%)
Sep 01, 2023 0.0800 0.1000 0.0700 0.0844 55,196 +0.01(+17.88%)
Aug 31, 2023 0.0628 0.0800 0.0628 0.0716 23,610 +0.01(+21.15%)
Aug 30, 2023 0.0640 0.0800 0.0582 0.0591 116,380 -0.01(-17.23%)
Aug 29, 2023 0.0800 0.0800 0.0625 0.0714 39,705 +0.01(+7.69%)
Aug 28, 2023 0.0632 0.0800 0.0632 0.0663 49,030 +0.01(+10.50%)
Aug 25, 2023 0.0551 0.0600 0.0551 0.0600 68,200 +0.00(+7.14%)
Aug 24, 2023 0.0560 0.0560 0.0560 0.0560 400 -0.00(-1.23%)
Aug 23, 2023 0.0500 0.0599 0.0500 0.0567 192,823 +0.01(+13.40%)
Aug 22, 2023 0.0567 0.0567 0.0500 0.0500 64,178 -0.01(-16.67%)
Aug 21, 2023 0.0500 0.0600 0.0500 0.0600 57,945 +0.00(+3.99%)
Aug 17, 2023 0.0577 50 +0.00(+4.15%)
Aug 16, 2023 0.0500 0.0610 0.0500 0.0554 203,160 +0.00(+4.53%)
Aug 15, 2023 0.0530 0.0700 0.0510 0.0530 39,602 +0.00(+3.92%)
Aug 14, 2023 0.0594 0.0605 0.0500 0.0510 199,641 -0.01(-15.00%)
Aug 11, 2023 0.0640 0.0700 0.0600 0.0600 95,645 -0.00(-6.83%)
Aug 10, 2023 0.0655 0.0655 0.0597 0.0644 16,450 -0.00(-0.92%)
Aug 09, 2023 0.0676 0.0700 0.0650 0.0650 35,785 -0.01(-7.14%)
Aug 08, 2023 0.0790 0.0790 0.0700 0.0700 43,165 -0.00(-3.45%)
Aug 07, 2023 0.0725 0.0725 0.0693 0.0725 19,797 -0.01(-9.38%)
Aug 04, 2023 0.0800 0.0800 0.0652 0.0800 228,819 +0.00(+0.00%)
Aug 03, 2023 0.0675 0.0800 0.0651 0.0800 55,814 +0.01(+14.29%)
Aug 02, 2023 0.0800 0.0800 0.0500 0.0700 50,557 +0.00(+2.34%)
Aug 01, 2023 0.0700 0.0707 0.0684 0.0684 76,936 -0.00(-3.25%)
Jul 31, 2023 0.0700 0.0769 0.0500 0.0707 34,143 -0.01(-11.51%)
Jul 28, 2023 0.0800 0.0800 0.0650 0.0799 102,800 +0.00(+6.53%)
Jul 27, 2023 0.0800 0.0800 0.0750 0.0750 6,020 -0.01(-6.25%)
Jul 26, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.13%)
Jul 25, 2023 0.1000 0.1000 0.0799 0.0799 185,560 -0.02(-20.10%)
Jul 24, 2023 0.1000 0.1000 0.0885 0.1000 38,700 +0.01(+11.11%)
Jul 21, 2023 0.0900 0.1000 0.0870 0.0900 64,350 +0.00(+0.00%)
Jul 20, 2023 0.0900 0.1000 0.0750 0.0900 20,500 +0.01(+12.50%)
Jul 19, 2023 0.0809 0.0886 0.0800 0.0800 91,980 -0.01(-8.78%)
Jul 18, 2023 0.1025 0.1025 0.0800 0.0877 18,540 -0.02(-20.27%)
Jul 17, 2023 0.1250 0.1250 0.0900 0.1100 55,111 +0.01(+10.00%)
Jul 14, 2023 0.0884 0.1023 0.0800 0.1000 70,400 +0.00(+4.93%)
Jul 13, 2023 0.1039 0.1039 0.0943 0.0953 2,000 +0.00(+3.59%)
Jul 12, 2023 0.0900 0.0959 0.0850 0.0920 52,820 +0.00(+0.00%)
Jul 11, 2023 0.1000 0.1039 0.0836 0.0920 72,340 -0.00(-2.95%)
Jul 10, 2023 0.0850 0.1039 0.0700 0.0948 48,107 -0.01(-8.76%)
Jul 07, 2023 0.0866 0.1250 0.0827 0.1039 7,468 +0.00(+1.37%)
Jul 06, 2023 0.1052 0.1404 0.0898 0.1025 4,580 +0.01(+13.89%)
Jul 05, 2023 0.0868 0.1000 0.0868 0.0900 147,635 +0.01(+20.00%)
Jul 03, 2023 0.0750 0.1000 0.0500 0.0750 6,600 -0.03(-26.54%)
Jun 30, 2023 0.0926 0.1021 0.0900 0.1021 19,540 -0.01(-8.59%)
Jun 29, 2023 0.1018 0.1141 0.1018 0.1117 18,943 +0.01(+11.70%)
Jun 28, 2023 0.1000 0.1071 0.0860 0.1000 29,986 -0.01(-5.21%)
Jun 27, 2023 0.0975 0.1244 0.0800 0.1055 69,250 -0.01(-8.26%)
Jun 26, 2023 0.1399 0.1399 0.1000 0.1150 484,625 -0.01(-11.54%)
Jun 23, 2023 0.1400 0.1400 0.1100 0.1300 79,600 +0.01(+4.00%)
Jun 22, 2023 0.1216 0.1356 0.1140 0.1250 44,375 +0.00(+0.81%)
Jun 21, 2023 0.1350 0.1400 0.1240 0.1240 120,946 -0.01(-8.15%)
Jun 20, 2023 0.1400 0.1514 0.1140 0.1350 23,593 -0.01(-3.57%)
Jun 16, 2023 0.1200 0.1400 0.1200 0.1400 113,870 +0.03(+22.06%)
Jun 15, 2023 0.1200 0.1200 0.1147 0.1147 73,040 -0.01(-7.50%)
Jun 14, 2023 0.1400 0.1400 0.1240 0.1240 43,585 -0.01(-8.15%)
Jun 13, 2023 0.1366 0.1400 0.1315 0.1350 39,377 +0.00(+2.66%)
Jun 09, 2023 0.1315 15,000 -0.00(-2.59%)
Jun 08, 2023 0.1300 0.1400 0.1300 0.1350 598,782 +0.01(+3.85%)
Jun 07, 2023 0.1318 0.1400 0.1200 0.1300 957,500 +0.00(+0.00%)
Jun 06, 2023 0.1362 0.1500 0.1200 0.1300 140,400 +0.00(+0.00%)
Jun 05, 2023 0.1300 0.1310 0.1300 0.1300 100,250 +0.00(+0.00%)
Jun 02, 2023 0.1300 0.1500 0.1300 0.1300 314,358 +0.01(+8.33%)
Jun 01, 2023 0.1150 0.1300 0.1112 0.1200 638,636 +0.01(+7.14%)
May 31, 2023 0.1150 0.1600 0.1120 0.1120 282,150 -0.01(-6.67%)
May 30, 2023 0.1142 0.1200 0.1142 0.1200 1,500 +0.00(+2.13%)
May 26, 2023 0.1195 0.1400 0.1150 0.1175 528,560 -0.00(-1.59%)
May 25, 2023 0.1198 0.1198 0.1190 0.1194 129,942 -0.00(-1.73%)
May 24, 2023 0.1500 0.1500 0.1215 0.1215 507,423 -0.01(-8.16%)
May 23, 2023 0.1362 0.1362 0.1240 0.1323 9,574 +0.00(+2.56%)
May 22, 2023 0.1600 0.1600 0.1290 0.1290 130,000 +0.00(+1.49%)
May 19, 2023 0.1271 0.1271 0.1271 0.1271 10,000 -0.03(-20.56%)
May 18, 2023 0.1600 0.1600 0.1600 0.1600 6,936 +0.00(+0.00%)
May 16, 2023 0.1600 0 +0.02(+11.27%)
May 15, 2023 0.1507 0.1507 0.1438 0.1438 10,100 -0.06(-28.10%)
May 12, 2023 0.2000 0.2000 0.2000 0.2000 2,130 +0.04(+25.79%)
May 11, 2023 0.1682 0.1682 0.1590 0.1590 12,500 -0.02(-10.02%)
May 10, 2023 0.1800 0.2000 0.1520 0.1767 63,830 +0.03(+17.25%)
May 09, 2023 0.1580 0.1700 0.1469 0.1507 173,100 +0.03(+21.53%)
May 05, 2023 0.1240 0 -0.01(-6.77%)
May 03, 2023 0.1330 500 +0.00(+0.00%)
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.