Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookmount Explorations Inc
(OP:
BMXI
)
0.1075
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.0368
0.0385
0.0350
0.0371
136,590
+0.00(+6.00%)
Jan 30, 2024
0.0350
0.0385
0.0317
0.0350
111,761
+0.00(+0.00%)
Jan 29, 2024
0.0330
0.0350
0.0317
0.0350
271,320
+0.00(+2.94%)
Jan 26, 2024
0.0340
0.0340
0.0340
0.0340
86,438
+0.00(+1.80%)
Jan 25, 2024
0.0316
0.0340
0.0316
0.0334
180,160
+0.00(+4.37%)
Jan 24, 2024
0.0345
0.0390
0.0315
0.0320
433,450
-0.00(-11.11%)
Jan 23, 2024
0.0374
0.0395
0.0353
0.0360
251,604
-0.00(-2.70%)
Jan 22, 2024
0.0399
0.0415
0.0360
0.0370
1,248,360
-0.00(-6.33%)
Jan 19, 2024
0.0376
0.0399
0.0356
0.0395
496,350
+0.00(+12.86%)
Jan 18, 2024
0.0390
0.0400
0.0350
0.0350
499,346
-0.00(-12.50%)
Jan 17, 2024
0.0357
0.0400
0.0353
0.0400
69,200
+0.00(+12.04%)
Jan 16, 2024
0.0361
0.0400
0.0351
0.0357
83,318
-0.01(-13.98%)
Jan 12, 2024
0.0395
0.0415
0.0380
0.0415
205,214
+0.00(+5.06%)
Jan 11, 2024
0.0400
0.0400
0.0376
0.0395
101,711
-0.00(-5.95%)
Jan 10, 2024
0.0423
0.0425
0.0388
0.0420
372,157
+0.00(+2.19%)
Jan 09, 2024
0.0425
0.0425
0.0408
0.0411
186,395
-0.00(-2.14%)
Jan 08, 2024
0.0420
0.0420
0.0390
0.0420
85,884
+0.00(+5.00%)
Jan 05, 2024
0.0385
0.0400
0.0368
0.0400
207,550
+0.00(+13.64%)
Jan 04, 2024
0.0401
0.0401
0.0341
0.0352
367,615
-0.00(-12.22%)
Jan 03, 2024
0.0370
0.0401
0.0370
0.0401
152,556
+0.00(+10.16%)
Jan 02, 2024
0.0379
0.0379
0.0364
0.0364
98,240
-0.00(-9.23%)
Dec 29, 2023
0.0375
0.0401
0.0360
0.0401
111,300
+0.00(+0.00%)
Dec 28, 2023
0.0401
0.0401
0.0388
0.0401
20,000
+0.00(+0.75%)
Dec 27, 2023
0.0400
0.0410
0.0369
0.0398
461,467
+0.00(+9.04%)
Dec 26, 2023
0.0363
0.0390
0.0311
0.0365
139,250
-0.00(-6.41%)
Dec 22, 2023
0.0410
0.0410
0.0382
0.0390
261,501
-0.00(-2.01%)
Dec 21, 2023
0.0399
0.0480
0.0375
0.0398
763,139
+0.00(+2.05%)
Dec 20, 2023
0.0376
0.0390
0.0352
0.0390
141,188
+0.00(+0.00%)
Dec 19, 2023
0.0390
0.0400
0.0338
0.0390
349,601
+0.00(+0.00%)
Dec 18, 2023
0.0340
0.0420
0.0340
0.0390
761,115
+0.00(+5.12%)
Dec 15, 2023
0.0395
0.0395
0.0300
0.0371
340,623
+0.00(+3.06%)
Dec 14, 2023
0.0390
0.0390
0.0330
0.0360
196,050
-0.00(-7.69%)
Dec 13, 2023
0.0394
0.0400
0.0360
0.0390
340,300
-0.00(-1.27%)
Dec 12, 2023
0.0356
0.0400
0.0356
0.0395
347,622
+0.00(+1.02%)
Dec 11, 2023
0.0308
0.0395
0.0280
0.0391
775,355
+0.01(+30.33%)
Dec 08, 2023
0.0230
0.0325
0.0220
0.0300
889,653
+0.00(+20.00%)
Dec 07, 2023
0.0273
0.0299
0.0250
0.0250
299,760
-0.00(-4.94%)
Dec 06, 2023
0.0270
0.0285
0.0250
0.0263
468,680
-0.00(-4.01%)
Dec 05, 2023
0.0297
0.0297
0.0273
0.0274
287,511
-0.00(-5.52%)
Dec 04, 2023
0.0290
0.0325
0.0290
0.0290
152,323
-0.00(-7.35%)
Dec 01, 2023
0.0315
0.0360
0.0287
0.0313
864,381
+0.00(+11.79%)
Nov 30, 2023
0.0300
0.0315
0.0280
0.0280
285,241
-0.00(-6.67%)
Nov 29, 2023
0.0285
0.0350
0.0281
0.0300
567,135
+0.00(+11.11%)
Nov 28, 2023
0.0280
0.0290
0.0270
0.0270
130,125
-0.00(-1.82%)
Nov 27, 2023
0.0298
0.0310
0.0270
0.0275
309,128
-0.00(-3.51%)
Nov 24, 2023
0.0308
0.0308
0.0250
0.0285
73,095
-0.00(-3.39%)
Nov 22, 2023
0.0277
0.0320
0.0277
0.0295
308,199
+0.00(+5.73%)
Nov 21, 2023
0.0250
0.0312
0.0250
0.0279
87,575
-0.00(-10.00%)
Nov 20, 2023
0.0346
0.0370
0.0288
0.0310
201,647
-0.01(-14.84%)
Nov 17, 2023
0.0320
0.0364
0.0310
0.0364
317,408
+0.01(+17.42%)
Nov 16, 2023
0.0353
0.0390
0.0241
0.0310
2,302,853
-0.00(-13.89%)
Nov 15, 2023
0.0430
0.0438
0.0337
0.0360
474,136
-0.00(-10.00%)
Nov 14, 2023
0.0390
0.0400
0.0370
0.0400
162,351
-0.00(-4.76%)
Nov 13, 2023
0.0400
0.0420
0.0390
0.0420
888,740
+0.00(+5.00%)
Nov 10, 2023
0.0400
0.0400
0.0380
0.0400
578,395
+0.00(+0.00%)
Nov 09, 2023
0.0390
0.0420
0.0390
0.0400
779,528
+0.00(+2.56%)
Nov 08, 2023
0.0345
0.0428
0.0345
0.0390
1,062,375
+0.00(+11.43%)
Nov 07, 2023
0.0342
0.0440
0.0340
0.0350
533,123
+0.00(+0.00%)
Nov 06, 2023
0.0343
0.0420
0.0343
0.0350
608,805
-0.00(-5.91%)
Nov 03, 2023
0.0400
0.0423
0.0370
0.0372
812,505
+0.00(+0.00%)
Nov 02, 2023
0.0331
0.0440
0.0331
0.0372
283,248
+0.01(+22.77%)
Nov 01, 2023
0.0402
0.0402
0.0303
0.0303
118,499
-0.01(-20.26%)
Oct 31, 2023
0.0405
0.0430
0.0380
0.0380
292,931
-0.00(-11.63%)
Oct 30, 2023
0.0400
0.0430
0.0400
0.0430
25,599
+0.00(+0.23%)
Oct 27, 2023
0.0406
0.0430
0.0382
0.0429
85,403
+0.00(+7.25%)
Oct 26, 2023
0.0400
0.0414
0.0390
0.0400
179,435
+0.00(+0.00%)
Oct 25, 2023
0.0437
0.0437
0.0365
0.0400
206,692
-0.00(-5.44%)
Oct 24, 2023
0.0420
0.0440
0.0410
0.0423
239,793
+0.00(+0.71%)
Oct 23, 2023
0.0434
0.0446
0.0420
0.0420
42,750
+0.00(+1.20%)
Oct 20, 2023
0.0432
0.0450
0.0415
0.0415
145,500
-0.00(-1.19%)
Oct 19, 2023
0.0448
0.0465
0.0420
0.0420
281,386
-0.00(-6.67%)
Oct 18, 2023
0.0580
0.0580
0.0428
0.0450
576,860
-0.01(-25.00%)
Oct 17, 2023
0.0450
0.0625
0.0450
0.0600
1,095,800
+0.02(+42.86%)
Oct 16, 2023
0.0435
0.0450
0.0410
0.0420
132,004
-0.00(-1.18%)
Oct 13, 2023
0.0434
0.0468
0.0415
0.0425
83,504
+0.00(+1.19%)
Oct 12, 2023
0.0421
0.0440
0.0402
0.0420
134,300
+0.00(+2.44%)
Oct 11, 2023
0.0420
0.0440
0.0410
0.0410
164,989
-0.00(-2.38%)
Oct 10, 2023
0.0443
0.0443
0.0410
0.0420
168,853
-0.00(-8.70%)
Oct 09, 2023
0.0465
0.0465
0.0425
0.0460
56,108
+0.00(+4.55%)
Oct 06, 2023
0.0464
0.0464
0.0425
0.0440
49,973
-0.00(-6.98%)
Oct 05, 2023
0.0427
0.0473
0.0417
0.0473
180,806
+0.00(+4.19%)
Oct 04, 2023
0.0450
0.0515
0.0412
0.0454
124,692
+0.00(+1.11%)
Oct 03, 2023
0.0411
0.0449
0.0410
0.0449
143,247
+0.00(+7.16%)
Oct 02, 2023
0.0419
0.0449
0.0419
0.0419
37,475
-0.00(-6.68%)
Sep 29, 2023
0.0420
0.0488
0.0420
0.0449
279,833
-0.00(-0.44%)
Sep 28, 2023
0.0466
0.0489
0.0439
0.0451
284,398
-0.00(-8.70%)
Sep 27, 2023
0.0484
0.0494
0.0418
0.0494
169,246
-0.00(-8.52%)
Sep 26, 2023
0.0510
0.0540
0.0461
0.0540
68,707
+0.00(+3.45%)
Sep 25, 2023
0.0522
0.0522
0.0522
0.0522
46,699
-0.00(-3.33%)
Sep 22, 2023
0.0503
0.0540
0.0503
0.0540
7,320
+0.00(+0.00%)
Sep 21, 2023
0.0490
0.0546
0.0473
0.0540
297,194
+0.01(+14.41%)
Sep 20, 2023
0.0490
0.0490
0.0439
0.0472
231,963
-0.00(-5.60%)
Sep 19, 2023
0.0484
0.0529
0.0480
0.0500
82,754
-0.00(-7.41%)
Sep 18, 2023
0.0524
0.0540
0.0500
0.0540
83,880
-0.00(-1.28%)
Sep 15, 2023
0.0530
0.0548
0.0500
0.0547
108,378
+0.00(+3.21%)
Sep 14, 2023
0.0500
0.0530
0.0500
0.0530
134,090
+0.00(+6.00%)
Sep 13, 2023
0.0550
0.0550
0.0500
0.0500
100,317
-0.01(-11.97%)
Sep 12, 2023
0.0520
0.0568
0.0480
0.0568
172,150
+0.00(+7.17%)
Sep 11, 2023
0.0539
0.0539
0.0501
0.0530
100,915
-0.00(-7.83%)
Sep 08, 2023
0.0547
0.0575
0.0515
0.0575
94,150
+0.00(+5.31%)
Sep 07, 2023
0.0530
0.0585
0.0530
0.0546
192,870
-0.00(-0.91%)
Sep 06, 2023
0.0520
0.0575
0.0504
0.0551
89,404
-0.00(-0.36%)
Sep 05, 2023
0.0559
0.0559
0.0480
0.0553
149,874
+0.00(+1.47%)
Sep 01, 2023
0.0583
0.0583
0.0490
0.0545
179,774
-0.00(-6.68%)
Aug 31, 2023
0.0576
0.0600
0.0530
0.0584
241,609
+0.00(+2.28%)
Aug 30, 2023
0.0650
0.0650
0.0535
0.0571
194,333
-0.01(-8.64%)
Aug 29, 2023
0.0590
0.0635
0.0569
0.0625
12,293
+0.00(+4.17%)
Aug 28, 2023
0.0600
0.0650
0.0570
0.0600
101,000
-0.01(-7.69%)
Aug 25, 2023
0.0625
0.0650
0.0565
0.0650
146,292
+0.00(+5.01%)
Aug 24, 2023
0.0550
0.0635
0.0510
0.0619
105,148
+0.01(+19.04%)
Aug 23, 2023
0.0650
0.0650
0.0451
0.0520
459,678
-0.01(-20.00%)
Aug 22, 2023
0.0725
0.0725
0.0550
0.0650
62,262
+0.01(+8.33%)
Aug 21, 2023
0.0590
0.0625
0.0570
0.0600
195,900
+0.00(+3.81%)
Aug 18, 2023
0.0650
0.0720
0.0573
0.0578
249,766
-0.01(-19.72%)
Aug 17, 2023
0.0510
0.0819
0.0510
0.0720
1,275,669
+0.02(+41.18%)
Aug 16, 2023
0.0489
0.0520
0.0462
0.0510
234,772
+0.00(+6.25%)
Aug 15, 2023
0.0480
0.0519
0.0467
0.0480
95,127
-0.00(-0.21%)
Aug 14, 2023
0.0491
0.0501
0.0481
0.0481
43,550
-0.00(-7.32%)
Aug 11, 2023
0.0555
0.0555
0.0485
0.0519
129,500
-0.01(-12.03%)
Aug 10, 2023
0.0528
0.0635
0.0481
0.0590
164,049
+0.01(+15.69%)
Aug 09, 2023
0.0449
0.0640
0.0449
0.0510
494,847
+0.00(+5.15%)
Aug 08, 2023
0.0518
0.0580
0.0441
0.0485
617,320
-0.01(-16.38%)
Aug 07, 2023
0.0580
0.0580
0.0513
0.0580
43,800
+0.00(+0.00%)
Aug 04, 2023
0.0571
0.0600
0.0521
0.0580
163,957
+0.00(+2.11%)
Aug 03, 2023
0.0530
0.0600
0.0530
0.0568
63,035
+0.00(+9.23%)
Aug 02, 2023
0.0591
0.0625
0.0520
0.0520
298,783
-0.01(-13.33%)
Aug 01, 2023
0.0592
0.0620
0.0561
0.0600
208,317
+0.00(+0.17%)
Jul 31, 2023
0.0647
0.0675
0.0580
0.0599
121,290
-0.01(-10.86%)
Jul 28, 2023
0.0550
0.0672
0.0543
0.0672
31,840
+0.01(+12.00%)
Jul 27, 2023
0.0620
0.0638
0.0580
0.0600
153,271
-0.00(-3.23%)
Jul 26, 2023
0.0579
0.0653
0.0571
0.0620
140,928
+0.00(+5.08%)
Jul 25, 2023
0.0594
0.0600
0.0516
0.0590
170,151
+0.00(+1.72%)
Jul 24, 2023
0.0655
0.0679
0.0580
0.0580
270,319
-0.01(-14.71%)
Jul 21, 2023
0.0737
0.0737
0.0551
0.0680
177,923
+0.01(+11.84%)
Jul 20, 2023
0.0594
0.0700
0.0571
0.0608
436,008
+0.00(+2.18%)
Jul 19, 2023
0.0600
0.0650
0.0550
0.0595
314,108
-0.00(-4.03%)
Jul 18, 2023
0.0653
0.0690
0.0590
0.0620
297,700
-0.01(-11.43%)
Jul 17, 2023
0.0500
0.0707
0.0439
0.0700
629,381
+0.02(+40.00%)
Jul 14, 2023
0.0560
0.0600
0.0500
0.0500
307,166
-0.00(-0.99%)
Jul 13, 2023
0.0550
0.0593
0.0505
0.0505
390,082
-0.01(-12.02%)
Jul 12, 2023
0.0584
0.0599
0.0527
0.0574
274,706
-0.00(-2.38%)
Jul 11, 2023
0.0570
0.0650
0.0527
0.0588
268,395
+0.00(+0.34%)
Jul 10, 2023
0.0625
0.0626
0.0586
0.0586
142,832
-0.00(-4.87%)
Jul 07, 2023
0.1000
0.1000
0.0570
0.0616
180,848
+0.00(+6.21%)
Jul 06, 2023
0.0589
0.0590
0.0573
0.0580
200,903
+0.00(+1.58%)
Jul 05, 2023
0.0700
0.0700
0.0570
0.0571
304,531
-0.01(-16.03%)
Jul 03, 2023
0.0748
0.0748
0.0612
0.0680
34,700
-0.01(-9.09%)
Jun 30, 2023
0.0684
0.0748
0.0610
0.0748
123,410
+0.01(+7.47%)
Jun 29, 2023
0.0676
0.0696
0.0620
0.0696
118,260
+0.00(+6.75%)
Jun 28, 2023
0.0750
0.0800
0.0652
0.0652
122,025
-0.01(-10.07%)
Jun 27, 2023
0.0749
0.0749
0.0700
0.0725
221,058
+0.00(+2.98%)
Jun 26, 2023
0.0725
0.0725
0.0701
0.0704
82,215
+0.00(+0.57%)
Jun 23, 2023
0.0780
0.0799
0.0700
0.0700
226,039
-0.01(-12.50%)
Jun 22, 2023
0.0820
0.0820
0.0750
0.0800
62,370
+0.01(+6.67%)
Jun 21, 2023
0.0800
0.0849
0.0716
0.0750
584,336
-0.01(-9.42%)
Jun 20, 2023
0.0900
0.0900
0.0775
0.0828
91,880
-0.00(-1.90%)
Jun 16, 2023
0.0890
0.0890
0.0800
0.0844
188,705
-0.00(-5.17%)
Jun 15, 2023
0.0838
0.0890
0.0810
0.0890
150,540
+0.00(+1.14%)
Jun 14, 2023
0.0825
0.0890
0.0800
0.0880
47,061
+0.01(+7.32%)
Jun 13, 2023
0.0838
0.0949
0.0810
0.0820
730,174
-0.01(-6.39%)
Jun 12, 2023
0.0900
0.0900
0.0705
0.0876
407,059
+0.00(+3.06%)
Jun 09, 2023
0.0850
0.0850
0.0800
0.0850
206,608
+0.00(+1.19%)
Jun 08, 2023
0.0820
0.0885
0.0820
0.0840
46,706
-0.00(-4.65%)
Jun 07, 2023
0.0870
0.0900
0.0810
0.0881
70,555
-0.00(-2.11%)
Jun 06, 2023
0.0850
0.0900
0.0850
0.0900
210,826
-0.01(-8.35%)
Jun 05, 2023
0.0854
0.0982
0.0850
0.0982
338,738
+0.01(+5.93%)
Jun 02, 2023
0.1100
0.1100
0.0915
0.0927
230,228
-0.01(-7.30%)
Jun 01, 2023
0.1000
0.1000
0.0960
0.1000
171,464
+0.00(+3.63%)
May 31, 2023
0.1000
0.1100
0.0950
0.0965
241,908
+0.00(+4.78%)
May 30, 2023
0.1180
0.1180
0.0921
0.0921
366,580
-0.03(-22.15%)
May 26, 2023
0.1025
0.1190
0.1000
0.1183
254,785
+0.02(+18.30%)
May 25, 2023
0.1016
0.1085
0.1000
0.1000
142,970
+0.00(+3.31%)
May 24, 2023
0.1006
0.1060
0.0968
0.0968
474,127
-0.00(-4.16%)
May 23, 2023
0.1149
0.1149
0.1006
0.1010
125,872
-0.01(-5.61%)
May 22, 2023
0.1102
0.1182
0.1070
0.1070
136,274
-0.00(-3.95%)
May 19, 2023
0.1140
0.1190
0.1085
0.1114
72,232
-0.00(-2.11%)
May 18, 2023
0.1105
0.1150
0.1080
0.1138
44,325
+0.00(+3.45%)
May 17, 2023
0.1175
0.1175
0.1046
0.1100
95,080
+0.00(+2.61%)
May 16, 2023
0.1031
0.1098
0.0925
0.1072
284,806
-0.00(-2.55%)
May 15, 2023
0.1200
0.1200
0.1021
0.1100
241,926
-0.01(-6.38%)
May 12, 2023
0.1200
0.1200
0.1135
0.1175
41,266
+0.00(+3.52%)
May 11, 2023
0.1150
0.1200
0.1052
0.1135
209,154
-0.00(-3.57%)
May 10, 2023
0.1080
0.1380
0.1025
0.1177
407,906
+0.01(+8.68%)
May 09, 2023
0.1150
0.1150
0.1070
0.1083
153,384
-0.00(-0.46%)
May 08, 2023
0.1300
0.1300
0.1088
0.1088
265,655
-0.03(-22.29%)
May 05, 2023
0.1150
0.1400
0.1075
0.1400
1,100,025
+0.03(+23.35%)
May 04, 2023
0.1224
0.1250
0.1135
0.1135
221,218
-0.01(-6.35%)
May 03, 2023
0.1235
0.1235
0.1130
0.1212
474,027
-0.00(-0.66%)
May 02, 2023
0.1234
0.1234
0.1130
0.1220
490,305
+0.01(+9.03%)
May 01, 2023
0.1380
0.1400
0.1119
0.1119
259,665
-0.02(-16.05%)
Apr 28, 2023
0.1400
0.1489
0.1310
0.1333
97,728
+0.00(+0.23%)
Apr 27, 2023
0.1415
0.1500
0.1310
0.1330
243,536
-0.02(-11.27%)
Apr 26, 2023
0.1507
0.1520
0.1302
0.1499
994,732
+0.00(+1.97%)
Apr 25, 2023
0.1490
0.1535
0.1454
0.1470
334,374
-0.00(-0.34%)
Apr 24, 2023
0.1560
0.1750
0.1454
0.1475
238,251
-0.02(-13.24%)
Apr 21, 2023
0.1644
0.1820
0.1450
0.1700
1,111,287
+0.00(+1.61%)
Apr 20, 2023
0.1745
0.2110
0.1450
0.1673
2,421,777
-0.00(-1.59%)
Apr 19, 2023
0.1448
0.1745
0.1401
0.1700
1,209,593
+0.03(+19.89%)
Apr 18, 2023
0.1448
0.1490
0.1412
0.1418
248,916
-0.00(-2.07%)
Apr 17, 2023
0.1337
0.1600
0.1337
0.1448
188,682
+0.01(+8.87%)
Apr 14, 2023
0.1290
0.1340
0.1239
0.1330
176,699
+0.00(+2.47%)
Apr 13, 2023
0.1248
0.1400
0.1201
0.1298
247,480
+0.01(+6.39%)
Apr 12, 2023
0.1223
0.1265
0.1185
0.1220
358,242
+0.00(+4.27%)
Apr 11, 2023
0.1192
0.1192
0.1102
0.1170
116,070
+0.01(+7.24%)
Apr 10, 2023
0.1127
0.1194
0.1090
0.1091
124,367
-0.01(-6.91%)
Apr 06, 2023
0.1015
0.1195
0.1015
0.1172
167,292
+0.01(+11.62%)
Apr 05, 2023
0.1130
0.1130
0.1015
0.1050
270,100
-0.01(-4.55%)
Apr 04, 2023
0.1150
0.1150
0.1048
0.1100
283,465
-0.01(-7.56%)
Apr 03, 2023
0.1250
0.1275
0.1134
0.1190
419,029
+0.00(+1.45%)
Mar 31, 2023
0.1320
0.1320
0.1001
0.1173
1,771,258
-0.00(-2.25%)
Mar 30, 2023
0.1225
0.1225
0.1118
0.1200
182,656
+0.00(+0.00%)
Mar 29, 2023
0.1150
0.1325
0.1150
0.1200
562,719
+0.01(+9.09%)
Mar 28, 2023
0.1287
0.1350
0.1021
0.1100
336,042
-0.02(-16.98%)
Mar 27, 2023
0.1400
0.1400
0.1172
0.1325
279,330
-0.01(-5.36%)
Mar 24, 2023
0.1240
0.1400
0.1240
0.1400
327,540
+0.01(+7.69%)
Mar 23, 2023
0.1252
0.1300
0.1213
0.1300
110,828
+0.00(+0.00%)
Mar 22, 2023
0.1375
0.1400
0.1250
0.1300
275,453
+0.00(+0.00%)
Mar 21, 2023
0.1269
0.1450
0.1201
0.1300
547,141
+0.00(+2.36%)
Mar 20, 2023
0.1072
0.1270
0.1050
0.1270
530,909
+0.03(+25.74%)
Mar 17, 2023
0.1116
0.1185
0.1010
0.1010
515,197
-0.01(-12.17%)
Mar 16, 2023
0.1100
0.1199
0.1100
0.1150
223,395
+0.01(+4.55%)
Mar 15, 2023
0.1075
0.1100
0.1050
0.1100
284,528
+0.00(+3.87%)
Mar 14, 2023
0.1200
0.1249
0.1055
0.1059
466,722
-0.00(-3.73%)
Mar 13, 2023
0.1208
0.1220
0.1050
0.1100
394,126
-0.00(-4.26%)
Mar 10, 2023
0.1287
0.1300
0.1100
0.1149
324,062
-0.02(-12.95%)
Mar 09, 2023
0.1335
0.1335
0.1287
0.1320
54,976
+0.01(+3.94%)
Mar 08, 2023
0.1499
0.1499
0.1260
0.1270
312,285
-0.02(-15.28%)
Mar 07, 2023
0.1600
0.1600
0.1270
0.1499
407,771
-0.02(-11.30%)
Mar 06, 2023
0.1550
0.1740
0.1436
0.1690
221,525
+0.01(+9.03%)
Mar 03, 2023
0.1300
0.1550
0.1270
0.1550
303,381
+0.03(+23.02%)
Mar 02, 2023
0.1545
0.1545
0.1205
0.1260
641,718
-0.02(-14.34%)
Mar 01, 2023
0.1720
0.1800
0.1471
0.1471
443,228
-0.00(-2.58%)
Feb 28, 2023
0.1750
0.1975
0.1500
0.1510
823,202
-0.01(-8.43%)
Feb 27, 2023
0.1698
0.1715
0.1535
0.1649
96,215
-0.00(-2.89%)
Feb 24, 2023
0.1845
0.1875
0.1500
0.1698
1,199,253
-0.01(-7.97%)
Feb 23, 2023
0.1594
0.1845
0.1594
0.1845
413,378
+0.02(+9.50%)
Feb 22, 2023
0.1795
0.1795
0.1456
0.1685
443,776
+0.01(+7.39%)
Feb 21, 2023
0.1750
0.1750
0.1507
0.1569
247,032
-0.01(-7.71%)
Feb 17, 2023
0.1475
0.1740
0.1300
0.1700
580,979
+0.03(+17.24%)
Feb 16, 2023
0.1250
0.1465
0.1250
0.1450
492,110
+0.02(+16.00%)
Feb 15, 2023
0.1200
0.1290
0.1180
0.1250
246,000
-0.01(-3.85%)
Feb 14, 2023
0.1252
0.1474
0.1211
0.1300
267,362
-0.01(-7.14%)
Feb 13, 2023
0.1364
0.1489
0.1240
0.1400
424,051
-0.01(-3.71%)
Feb 10, 2023
0.1390
0.1590
0.1180
0.1454
1,091,787
+0.01(+4.68%)
Feb 09, 2023
0.1115
0.1700
0.1050
0.1389
1,463,579
+0.03(+31.78%)
Feb 08, 2023
0.0930
0.1114
0.0850
0.1054
813,721
+0.01(+13.33%)
Feb 07, 2023
0.0989
0.1098
0.0852
0.0930
364,216
-0.00(-2.41%)
Feb 06, 2023
0.0950
0.1098
0.0902
0.0953
578,109
+0.01(+9.54%)
Feb 03, 2023
0.0866
0.0900
0.0851
0.0870
360,090
+0.00(+2.23%)
Feb 02, 2023
0.0995
0.0999
0.0802
0.0851
541,368
-0.01(-12.72%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.