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: BDCC )

0.9300 +0.0500 (+5.68%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 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 (%)
Sep 26, 2024 0.9500 0.9980 0.8800 0.8800 55,209 -0.06(-6.38%)
Sep 25, 2024 0.9100 0.9450 0.9000 0.9400 66,174 +0.05(+6.21%)
Sep 24, 2024 0.8900 0.9791 0.8500 0.8850 59,629 -0.00(-0.51%)
Sep 23, 2024 0.8880 0.8900 0.8500 0.8895 61,052 +0.04(+4.65%)
Sep 20, 2024 0.8000 0.9112 0.7700 0.8500 76,312 +0.05(+6.25%)
Sep 19, 2024 1.030 1.030 0.6761 0.8000 190,102 -0.21(-20.44%)
Sep 18, 2024 1.000 1.040 0.5531 1.006 424,954 +0.01(+0.95%)
Sep 17, 2024 0.9940 1.010 0.9500 0.9960 94,616 +0.02(+1.63%)
Sep 16, 2024 0.9543 1.000 0.9500 0.9800 196,234 +0.03(+3.16%)
Sep 13, 2024 0.8900 0.9600 0.8600 0.9500 279,681 +0.07(+8.51%)
Sep 12, 2024 0.8600 0.8850 0.8600 0.8755 94,292 +0.02(+2.30%)
Sep 11, 2024 0.8695 0.8790 0.8200 0.8558 152,271 +0.00(+0.09%)
Sep 10, 2024 0.8450 0.8600 0.7980 0.8550 48,892 +0.01(+1.63%)
Sep 09, 2024 0.7900 0.8450 0.7900 0.8413 214,525 +0.05(+6.49%)
Sep 06, 2024 0.8000 0.8100 0.7500 0.7900 30,921 -0.00(-0.50%)
Sep 05, 2024 0.7504 0.8000 0.6800 0.7940 145,209 +0.05(+7.30%)
Sep 04, 2024 0.7980 0.7980 0.7250 0.7400 65,075 -0.04(-4.64%)
Sep 03, 2024 0.7600 0.7760 0.7500 0.7760 166,973 +0.04(+4.86%)
Aug 30, 2024 0.6550 0.7500 0.6550 0.7400 337,542 +0.09(+13.83%)
Aug 29, 2024 0.7000 0.7200 0.6425 0.6501 57,479 -0.03(-4.40%)
Aug 28, 2024 0.6850 0.7000 0.6600 0.6800 33,755 -0.01(-0.73%)
Aug 27, 2024 0.5950 0.6850 0.5550 0.6850 125,227 +0.09(+15.13%)
Aug 26, 2024 0.6150 0.6500 0.5400 0.5950 93,393 -0.02(-2.78%)
Aug 23, 2024 0.6050 0.6120 0.5700 0.6120 85,126 +0.02(+2.77%)
Aug 22, 2024 0.6250 0.6950 0.5888 0.5955 285,931 +0.01(+1.79%)
Aug 21, 2024 0.6150 0.6351 0.4920 0.5850 159,559 +0.01(+0.86%)
Aug 20, 2024 0.2500 0.7425 0.1500 0.5800 599,167 +0.57(+4540.00%)
Aug 19, 2024 0.0255 0.0255 0.0125 0.0125 1,941 -0.02(-64.29%)
Aug 16, 2024 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Aug 15, 2024 0.0350 0.0350 0.0350 0.0350 1,081 -0.03(-47.99%)
Aug 13, 2024 0.0673 0 -0.06(-46.16%)
Aug 12, 2024 0.1250 0.1250 0.1250 0.1250 192 -0.16(-55.36%)
Aug 08, 2024 0.2800 0 +0.15(+121.87%)
Aug 07, 2024 0.1250 0.1262 0.1250 0.1262 12,280 -0.00(-2.85%)
Aug 06, 2024 0.0750 0.1299 0.0350 0.1299 81,726 +0.09(+271.14%)
Aug 05, 2024 0.0350 0.0550 0.0350 0.0350 12,341 -0.05(-58.97%)
Aug 02, 2024 0.0853 0.0853 0.0853 0.0853 2,000 +0.03(+49.65%)
Aug 01, 2024 0.0550 0.0570 0.0550 0.0570 8,549 -0.04(-43.00%)
Jul 31, 2024 0.1490 0.1490 0.1000 0.1000 31,300 -0.05(-32.89%)
Jul 25, 2024 0.1490 0 +0.02(+14.18%)
Jul 24, 2024 0.1305 0.1305 0.1120 0.1305 1,170 +0.02(+16.10%)
Jul 23, 2024 0.1124 0.1124 0.1124 0.1124 4,002 -0.02(-16.37%)
Jul 22, 2024 0.1120 0.1344 0.1120 0.1344 4,572 +0.02(+20.00%)
Jul 19, 2024 0.1120 0.1120 0.1120 0.1120 100 -0.01(-6.67%)
Jul 18, 2024 0.1120 0.1200 0.1120 0.1200 43,304 +0.01(+6.19%)
Jul 17, 2024 0.1200 0.1200 0.1130 0.1130 30,839 -0.04(-24.06%)
Jul 16, 2024 0.1210 0.1488 0.1140 0.1488 21,269 -0.02(-12.42%)
Jul 15, 2024 0.1352 0.1745 0.1260 0.1699 116,292 -0.03(-15.05%)
Jul 12, 2024 0.4950 0.7300 0.1151 0.2000 650,415 -0.95(-82.61%)
Jul 11, 2024 1.258 1.270 1.150 1.150 115,194 -0.11(-8.73%)
Jul 10, 2024 1.200 1.315 1.160 1.260 426,114 +0.07(+5.88%)
Jul 09, 2024 1.140 1.190 1.000 1.190 128,295 +0.19(+19.00%)
Jul 08, 2024 1.000 1.350 0.9000 1.000 234,603 +0.00(+0.00%)
Jul 05, 2024 0.9700 1.000 0.4000 1.000 868,493 +0.06(+5.82%)
Jul 03, 2024 0.9275 0.9500 0.9200 0.9450 252,375 +0.03(+3.83%)
Jul 02, 2024 0.8500 0.9400 0.8500 0.9101 538,111 +0.04(+4.61%)
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.