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: STEK )

0.0457 -0.0059 (-11.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 (%)
Jan 31, 2024 0.0320 0.0320 0.0300 0.0300 82,943 +0.00(+0.33%)
Jan 30, 2024 0.0288 0.0315 0.0288 0.0299 470,319 +0.00(+3.46%)
Jan 29, 2024 0.0294 0.0300 0.0283 0.0289 46,404 -0.00(-3.67%)
Jan 26, 2024 0.0290 0.0300 0.0283 0.0300 89,010 +0.00(+2.04%)
Jan 25, 2024 0.0300 0.0300 0.0290 0.0294 98,271 -0.00(-1.34%)
Jan 24, 2024 0.0300 0.0300 0.0291 0.0298 234,445 +0.00(+1.71%)
Jan 23, 2024 0.0320 0.0320 0.0285 0.0293 83,297 -0.00(-2.66%)
Jan 22, 2024 0.0280 0.0311 0.0280 0.0301 82,883 +0.00(+4.51%)
Jan 19, 2024 0.0290 0.0300 0.0280 0.0288 107,822 -0.00(-0.69%)
Jan 18, 2024 0.0310 0.0310 0.0280 0.0290 50,494 -0.00(-1.69%)
Jan 17, 2024 0.0315 0.0315 0.0280 0.0295 157,375 -0.00(-1.67%)
Jan 16, 2024 0.0290 0.0300 0.0290 0.0300 205,353 +0.00(+1.69%)
Jan 12, 2024 0.0301 0.0310 0.0290 0.0295 182,195 -0.00(-2.64%)
Jan 11, 2024 0.0295 0.0320 0.0285 0.0303 204,835 -0.00(-0.66%)
Jan 10, 2024 0.0330 0.0330 0.0295 0.0305 12,731 -0.00(-4.09%)
Jan 09, 2024 0.0284 0.0330 0.0280 0.0318 36,050 +0.00(+9.66%)
Jan 08, 2024 0.0320 0.0350 0.0290 0.0290 532,076 -0.00(-6.45%)
Jan 05, 2024 0.0325 0.0325 0.0300 0.0310 62,782 -0.00(-4.62%)
Jan 04, 2024 0.0292 0.0325 0.0292 0.0325 123,770 +0.00(+11.30%)
Jan 03, 2024 0.0330 0.0330 0.0287 0.0292 104,871 -0.00(-8.75%)
Jan 02, 2024 0.0323 0.0325 0.0306 0.0320 63,351 -0.00(-1.54%)
Dec 29, 2023 0.0305 0.0339 0.0300 0.0325 423,249 -0.00(-1.22%)
Dec 28, 2023 0.0321 0.0345 0.0283 0.0329 237,857 +0.00(+3.79%)
Dec 27, 2023 0.0324 0.0330 0.0306 0.0317 487,740 +0.00(+1.28%)
Dec 26, 2023 0.0306 0.0324 0.0306 0.0313 119,243 +0.00(+0.00%)
Dec 22, 2023 0.0265 0.0325 0.0265 0.0313 123,634 +0.00(+7.93%)
Dec 21, 2023 0.0295 0.0300 0.0260 0.0290 274,918 -0.00(-2.68%)
Dec 20, 2023 0.0330 0.0330 0.0284 0.0298 305,320 -0.00(-2.93%)
Dec 19, 2023 0.0323 0.0330 0.0307 0.0307 91,314 -0.00(-1.92%)
Dec 18, 2023 0.0300 0.0330 0.0300 0.0313 145,474 +0.00(+4.33%)
Dec 15, 2023 0.0309 0.0330 0.0291 0.0300 97,499 +0.00(+3.09%)
Dec 14, 2023 0.0312 0.0320 0.0291 0.0291 94,499 -0.00(-9.06%)
Dec 13, 2023 0.0291 0.0320 0.0291 0.0320 34,906 +0.00(+3.23%)
Dec 12, 2023 0.0285 0.0345 0.0285 0.0310 15,578 -0.00(-1.59%)
Dec 11, 2023 0.0280 0.0345 0.0280 0.0315 129,247 -0.00(-1.56%)
Dec 08, 2023 0.0320 0.0320 0.0284 0.0320 38,105 +0.00(+4.92%)
Dec 07, 2023 0.0284 0.0305 0.0284 0.0305 73,618 +0.00(+8.54%)
Dec 06, 2023 0.0291 0.0298 0.0260 0.0281 51,683 -0.00(-3.10%)
Dec 05, 2023 0.0298 0.0298 0.0281 0.0290 74,061 -0.00(-1.36%)
Dec 04, 2023 0.0250 0.0295 0.0250 0.0294 197,832 +0.00(+13.08%)
Dec 01, 2023 0.0300 0.0344 0.0221 0.0260 814,583 -0.01(-18.75%)
Nov 30, 2023 0.0314 0.0335 0.0300 0.0320 207,154 -0.00(-3.90%)
Nov 29, 2023 0.0340 0.0350 0.0300 0.0333 328,561 -0.00(-4.86%)
Nov 28, 2023 0.0340 0.0350 0.0330 0.0350 174,394 +0.00(+1.45%)
Nov 27, 2023 0.0333 0.0350 0.0333 0.0345 47,666 +0.00(+1.47%)
Nov 24, 2023 0.0369 0.0369 0.0333 0.0340 36,642 -0.00(-2.86%)
Nov 22, 2023 0.0345 0.0360 0.0340 0.0350 111,307 +0.00(+2.04%)
Nov 21, 2023 0.0369 0.0369 0.0326 0.0343 329,352 -0.00(-1.44%)
Nov 20, 2023 0.0330 0.0348 0.0325 0.0348 307,554 +0.00(+0.87%)
Nov 17, 2023 0.0342 0.0350 0.0330 0.0345 339,145 +0.00(+1.47%)
Nov 16, 2023 0.0369 0.0369 0.0310 0.0340 451,023 +0.00(+0.00%)
Nov 15, 2023 0.0330 0.0354 0.0325 0.0340 571,779 +0.00(+0.89%)
Nov 14, 2023 0.0340 0.0350 0.0330 0.0337 289,821 -0.00(-0.88%)
Nov 13, 2023 0.0351 0.0351 0.0305 0.0340 629,344 +0.00(+1.49%)
Nov 10, 2023 0.0355 0.0362 0.0320 0.0335 560,353 -0.00(-4.29%)
Nov 09, 2023 0.0337 0.0350 0.0320 0.0350 357,456 +0.00(+2.94%)
Nov 08, 2023 0.0345 0.0345 0.0288 0.0340 592,094 +0.00(+6.25%)
Nov 07, 2023 0.0280 0.0320 0.0265 0.0320 396,080 +0.00(+13.48%)
Nov 06, 2023 0.0330 0.0330 0.0268 0.0282 160,066 -0.00(-14.55%)
Nov 03, 2023 0.0330 0.0345 0.0310 0.0330 533,686 +0.00(+8.91%)
Nov 02, 2023 0.0301 0.0345 0.0250 0.0303 701,030 +0.00(+1.00%)
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.