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: COSAF )

0.1435 +0.0074 (+5.44%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1435 0.1435 0.1435 0.1435 1,061 +0.01(+5.44%)
Nov 21, 2024 0.1514 0.1514 0.1361 0.1361 13,010 -0.01(-7.48%)
Nov 20, 2024 0.1312 0.1471 0.1312 0.1471 11,523 +0.01(+5.07%)
Nov 18, 2024 0.1400 0 -0.03(-17.65%)
Nov 15, 2024 0.1700 0.1700 0.1700 0.1700 6,000 -0.00(-0.70%)
Nov 14, 2024 0.1712 0.1712 0.1601 0.1712 12,500 +0.01(+8.35%)
Nov 13, 2024 0.1625 0.1625 0.1580 0.1580 30,000 -0.01(-4.42%)
Nov 12, 2024 0.1473 0.1720 0.1400 0.1653 25,300 +0.01(+3.96%)
Nov 11, 2024 0.1381 0.1590 0.1381 0.1590 24,977 -0.00(-0.75%)
Nov 08, 2024 0.1602 0.1602 0.1602 0.1602 312 -0.00(-2.14%)
Nov 07, 2024 0.1493 0.1637 0.1440 0.1637 51,535 +0.02(+13.44%)
Nov 06, 2024 0.1400 0.1443 0.1350 0.1443 10,740 +0.00(+3.07%)
Nov 05, 2024 0.1400 0.1600 0.1329 0.1400 36,050 +0.00(+0.00%)
Nov 04, 2024 0.1653 0.1653 0.1400 0.1400 29,925 -0.01(-9.44%)
Nov 01, 2024 0.1677 0.1677 0.1546 0.1546 17,000 -0.00(-3.07%)
Oct 31, 2024 0.1700 0.1700 0.1459 0.1595 94,163 -0.01(-6.18%)
Oct 30, 2024 0.1850 0.1850 0.1700 0.1700 80,035 -0.03(-14.57%)
Oct 29, 2024 0.1990 0.2050 0.1990 0.1990 9,000 -0.01(-6.35%)
Oct 28, 2024 0.2200 0.2200 0.2093 0.2125 28,005 +0.00(+1.58%)
Oct 25, 2024 0.2238 0.2350 0.2092 0.2092 20,744 -0.00(-0.10%)
Oct 23, 2024 0.2094 0 -0.03(-11.68%)
Oct 22, 2024 0.2371 0.2371 0.2238 0.2371 10,985 +0.03(+12.90%)
Oct 21, 2024 0.2100 0.2100 0.2100 0.2100 27,000 +0.01(+2.94%)
Oct 18, 2024 0.2040 0.2040 0.1994 0.2040 27,000 +0.00(+1.75%)
Oct 16, 2024 0.2005 0 +0.01(+2.82%)
Oct 15, 2024 0.1850 0.1950 0.1850 0.1950 23,307 +0.01(+2.63%)
Oct 14, 2024 0.2149 0.2149 0.1900 0.1900 8,000 +0.01(+2.70%)
Oct 11, 2024 0.2090 0.2090 0.1847 0.1850 22,800 -0.00(-1.86%)
Oct 10, 2024 0.1893 0.1970 0.1850 0.1885 63,160 +0.01(+7.71%)
Oct 09, 2024 0.1900 0.1962 0.1750 0.1750 26,750 -0.03(-12.50%)
Oct 08, 2024 0.2032 0.2062 0.1987 0.2000 4,990 -0.01(-6.98%)
Oct 07, 2024 0.2400 0.2400 0.2150 0.2150 71,463 -0.02(-10.42%)
Oct 04, 2024 0.2450 0.2450 0.2400 0.2400 6,163 -0.00(-0.04%)
Oct 03, 2024 0.2450 0.2500 0.2400 0.2401 21,109 -0.00(-0.33%)
Oct 02, 2024 0.2286 0.2442 0.2250 0.2409 51,375 +0.03(+12.99%)
Sep 30, 2024 0.2132 0 +0.00(+0.95%)
Sep 27, 2024 0.2200 0.2200 0.2112 0.2112 15,000 -0.01(-5.38%)
Sep 26, 2024 0.2232 0.2232 0.2232 0.2232 1,000 +0.00(+1.45%)
Sep 20, 2024 0.2200 0 -0.01(-4.35%)
Sep 17, 2024 0.2300 0 +0.02(+10.63%)
Sep 16, 2024 0.2215 0.2215 0.2079 0.2079 2,935 -0.02(-9.37%)
Sep 12, 2024 0.2294 0 +0.02(+8.00%)
Sep 11, 2024 0.2124 0.2124 0.2124 0.2124 3,602 +0.00(+1.14%)
Sep 10, 2024 0.2176 0.2176 0.2100 0.2100 3,500 -0.01(-4.02%)
Sep 09, 2024 0.2188 0.2188 0.2188 0.2188 7,500 +0.01(+4.19%)
Sep 06, 2024 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Sep 05, 2024 0.2105 0.2105 0.2100 0.2100 4,191 -0.01(-4.55%)
Sep 04, 2024 0.2416 0.2416 0.2200 0.2200 4,450 +0.00(+0.46%)
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.