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

(NY: VTAK )

0.4187 -0.0013 (-0.31%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 27, 2024 0.4250 0.4298 0.3900 0.4187 165,690 -0.00(-0.31%)
Nov 26, 2024 0.4128 0.4300 0.4000 0.4200 173,057 +0.01(+1.74%)
Nov 25, 2024 0.4220 0.4220 0.4010 0.4128 148,734 -0.01(-2.18%)
Nov 22, 2024 0.4100 0.4400 0.4090 0.4220 90,773 -0.00(-0.94%)
Nov 21, 2024 0.4400 0.4400 0.4120 0.4260 151,373 +0.01(+1.43%)
Nov 20, 2024 0.4150 0.4384 0.4100 0.4200 76,063 -0.02(-4.37%)
Nov 19, 2024 0.4155 0.4392 0.4100 0.4392 94,846 +0.01(+2.52%)
Nov 18, 2024 0.4883 0.4883 0.3999 0.4284 200,449 -0.04(-8.85%)
Nov 15, 2024 0.4700 0.5000 0.4500 0.4700 316,635 -0.03(-6.00%)
Nov 14, 2024 0.4785 0.6189 0.4785 0.5000 1,351,753 +0.02(+4.14%)
Nov 13, 2024 0.4346 0.5698 0.4346 0.4801 2,108,837 +0.05(+10.47%)
Nov 12, 2024 0.4600 0.4601 0.4000 0.4346 244,094 -0.03(-5.54%)
Nov 11, 2024 0.4774 0.4774 0.4551 0.4601 200,955 -0.02(-3.62%)
Nov 08, 2024 0.4700 0.4796 0.4530 0.4774 181,547 -0.01(-2.57%)
Nov 07, 2024 0.4800 0.5300 0.4601 0.4900 186,325 +0.02(+4.21%)
Nov 06, 2024 0.5000 0.5082 0.4300 0.4702 553,007 -0.02(-4.26%)
Nov 05, 2024 0.5088 0.5176 0.4810 0.4911 222,542 -0.02(-3.71%)
Nov 04, 2024 0.5300 0.6200 0.4900 0.5100 1,944,054 +0.00(+0.39%)
Nov 01, 2024 0.4900 0.5300 0.4885 0.5080 167,154 +0.02(+3.97%)
Oct 31, 2024 0.5177 0.5225 0.4700 0.4886 268,413 -0.02(-4.20%)
Oct 30, 2024 0.5550 0.5735 0.5100 0.5100 608,878 -0.04(-7.37%)
Oct 29, 2024 0.5620 0.6436 0.5500 0.5506 721,000 -0.01(-2.03%)
Oct 28, 2024 0.5847 0.5880 0.5400 0.5620 957,025 -0.06(-9.37%)
Oct 25, 2024 0.6800 0.7100 0.6127 0.6201 1,659,861 -0.26(-29.17%)
Oct 24, 2024 0.7700 0.9000 0.6500 0.8755 3,625,624 +0.08(+10.29%)
Oct 23, 2024 0.8756 0.8796 0.7717 0.7938 1,195,826 -0.12(-12.77%)
Oct 22, 2024 0.8900 0.9900 0.8810 0.9100 2,380,177 -0.01(-0.55%)
Oct 21, 2024 1.010 1.060 0.9100 0.9150 8,597,115 +0.01(+0.55%)
Oct 18, 2024 1.310 1.740 0.8572 0.9100 177,844,128 +0.47(+106.49%)
Oct 17, 2024 0.4400 0.4700 0.3923 0.4407 10,629,945 +0.01(+2.25%)
Oct 16, 2024 0.3850 0.4400 0.3600 0.4310 1,578,803 +0.06(+15.55%)
Oct 15, 2024 0.3500 0.3950 0.3310 0.3730 148,403 +0.02(+6.57%)
Oct 14, 2024 0.3500 0.3599 0.3400 0.3500 70,685 +0.00(+0.00%)
Oct 11, 2024 0.3443 0.3825 0.3405 0.3500 128,408 -0.01(-1.41%)
Oct 10, 2024 0.3300 0.3700 0.3200 0.3550 278,837 +0.03(+9.06%)
Oct 09, 2024 0.3174 0.3494 0.3112 0.3255 90,045 -0.00(-0.94%)
Oct 08, 2024 0.3355 0.3364 0.3122 0.3286 118,572 -0.01(-2.06%)
Oct 07, 2024 0.3611 0.3649 0.3311 0.3355 97,772 -0.03(-7.09%)
Oct 04, 2024 0.3700 0.3700 0.3599 0.3611 59,119 -0.00(-0.03%)
Oct 03, 2024 0.3625 0.3945 0.3600 0.3612 75,235 -0.00(-1.20%)
Oct 02, 2024 0.3880 0.3938 0.3600 0.3656 88,678 -0.02(-5.77%)
Oct 01, 2024 0.4001 0.4099 0.3507 0.3880 220,932 -0.01(-1.80%)
Sep 30, 2024 0.4429 0.4429 0.3871 0.3951 236,129 -0.04(-8.41%)
Sep 27, 2024 0.4251 0.4487 0.4150 0.4314 189,474 +0.01(+1.34%)
Sep 26, 2024 0.4655 0.4686 0.4202 0.4257 237,867 -0.04(-9.02%)
Sep 25, 2024 0.4900 0.5072 0.4066 0.4679 706,176 -0.06(-12.16%)
Sep 24, 2024 0.4500 0.5444 0.4450 0.5327 1,313,349 +0.07(+16.06%)
Sep 23, 2024 0.4609 0.4645 0.4336 0.4590 67,966 +0.01(+2.00%)
Sep 20, 2024 0.4900 0.4980 0.4500 0.4500 103,224 -0.02(-3.23%)
Sep 19, 2024 0.4435 0.4800 0.4361 0.4650 102,807 +0.02(+3.79%)
Sep 18, 2024 0.4651 0.5160 0.4201 0.4480 527,995 +0.01(+2.14%)
Sep 17, 2024 0.4500 0.4551 0.4265 0.4386 55,402 -0.01(-2.53%)
Sep 16, 2024 0.4346 0.4726 0.4150 0.4500 233,697 +0.02(+4.75%)
Sep 13, 2024 0.4113 0.4499 0.4026 0.4296 156,530 +0.01(+1.32%)
Sep 12, 2024 0.3810 0.4240 0.3810 0.4240 138,562 +0.03(+6.96%)
Sep 11, 2024 0.4000 0.4500 0.3800 0.3964 344,275 -0.01(-1.39%)
Sep 10, 2024 0.4300 0.4499 0.3751 0.4020 261,603 -0.01(-3.04%)
Sep 09, 2024 0.4100 0.4224 0.3811 0.4146 562,306 +0.01(+3.13%)
Sep 06, 2024 0.4400 0.4492 0.3900 0.4020 238,907 -0.05(-10.67%)
Sep 05, 2024 0.4700 0.4750 0.4304 0.4500 269,747 -0.03(-6.43%)
Sep 04, 2024 0.5746 0.5746 0.4359 0.4809 600,781 -0.05(-9.26%)
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.