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
Body and Mind Inc
(OP:
BMMJ
)
0.0512
+0.0012 (+2.40%)
Streaming Delayed Price
Updated: 2:32 PM EDT, Jun 12, 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 (%)
Oct 30, 2020
0.2500
0.2500
0.2415
0.2415
14,700
-0.01(-3.82%)
Oct 29, 2020
0.2335
0.2511
0.2335
0.2511
3,900
+0.01(+4.62%)
Oct 28, 2020
0.2400
0.2495
0.2400
0.2400
40,596
-0.01(-3.81%)
Oct 27, 2020
0.2650
0.2650
0.2468
0.2495
31,375
+0.01(+2.51%)
Oct 26, 2020
0.2650
0.2650
0.2119
0.2434
351,647
-0.01(-2.41%)
Oct 23, 2020
0.2698
0.2698
0.2200
0.2494
165,900
-0.02(-5.89%)
Oct 22, 2020
0.2350
0.2650
0.2350
0.2650
34,663
+0.01(+1.92%)
Oct 21, 2020
0.2445
0.2600
0.2445
0.2600
133,382
+0.01(+4.00%)
Oct 20, 2020
0.2500
0.2501
0.2426
0.2500
120,768
+0.00(+0.00%)
Oct 19, 2020
0.2500
0.2600
0.2450
0.2500
172,382
-0.01(-3.85%)
Oct 16, 2020
0.2600
0.2650
0.2500
0.2600
140,500
+0.00(+0.00%)
Oct 15, 2020
0.2612
0.2612
0.2517
0.2600
126,408
+0.01(+1.96%)
Oct 14, 2020
0.2550
0.2550
0.2500
0.2550
76,907
-0.00(-1.16%)
Oct 13, 2020
0.2675
0.2675
0.2500
0.2580
157,556
-0.01(-3.55%)
Oct 12, 2020
0.2675
0.2675
0.2588
0.2675
13,825
+0.00(+0.34%)
Oct 09, 2020
0.2740
0.2740
0.2500
0.2666
32,600
+0.01(+2.26%)
Oct 08, 2020
0.2650
0.2700
0.2538
0.2607
83,321
-0.01(-4.15%)
Oct 07, 2020
0.2691
0.2721
0.2586
0.2720
97,669
+0.00(+0.74%)
Oct 06, 2020
0.2555
0.2756
0.2555
0.2700
17,902
+0.01(+2.39%)
Oct 05, 2020
0.2650
0.2800
0.2621
0.2637
61,481
+0.00(+0.27%)
Oct 02, 2020
0.2677
0.2900
0.2500
0.2630
30,100
-0.04(-12.33%)
Oct 01, 2020
0.3164
0.3200
0.2445
0.3000
31,825
+0.05(+20.00%)
Sep 30, 2020
0.2730
0.2750
0.2495
0.2500
82,128
-0.02(-6.72%)
Sep 29, 2020
0.2560
0.2680
0.2500
0.2680
21,455
+0.01(+5.43%)
Sep 28, 2020
0.3706
0.3706
0.2483
0.2542
150,430
-0.01(-2.83%)
Sep 25, 2020
0.2600
0.2800
0.2580
0.2616
127,800
-0.01(-2.75%)
Sep 24, 2020
0.3125
0.3125
0.2478
0.2690
108,999
+0.01(+3.03%)
Sep 23, 2020
0.2700
0.2907
0.2540
0.2611
138,071
-0.03(-9.56%)
Sep 22, 2020
0.2856
0.2902
0.2800
0.2887
59,209
-0.03(-9.78%)
Sep 21, 2020
0.2880
0.3300
0.2631
0.3200
63,368
+0.01(+3.56%)
Sep 18, 2020
0.2890
0.3279
0.2729
0.3090
55,300
+0.02(+6.92%)
Sep 17, 2020
0.3405
0.3405
0.2883
0.2890
63,284
-0.03(-9.80%)
Sep 16, 2020
0.3300
0.3500
0.2703
0.3204
49,887
-0.02(-5.63%)
Sep 15, 2020
0.2684
0.3900
0.2684
0.3395
110,954
-0.02(-5.69%)
Sep 14, 2020
0.3779
0.3779
0.3460
0.3600
60,584
+0.01(+1.41%)
Sep 11, 2020
0.3444
0.3725
0.3439
0.3550
32,900
-0.01(-1.39%)
Sep 10, 2020
0.3900
0.3950
0.3475
0.3600
149,969
-0.03(-7.53%)
Sep 09, 2020
0.3700
0.4000
0.3446
0.3893
108,245
+0.02(+5.22%)
Sep 08, 2020
0.3813
0.4356
0.3680
0.3700
149,312
-0.01(-2.63%)
Sep 04, 2020
0.3900
0.3900
0.3400
0.3800
126,900
+0.04(+12.00%)
Sep 03, 2020
0.3800
0.3800
0.3270
0.3393
107,056
-0.03(-8.30%)
Sep 02, 2020
0.3750
0.3842
0.3015
0.3700
430,953
+0.08(+25.72%)
Sep 01, 2020
0.2433
0.3226
0.2433
0.2943
371,239
+0.04(+17.72%)
Aug 31, 2020
0.2400
0.2500
0.2350
0.2500
41,865
+0.00(+1.21%)
Aug 28, 2020
0.2445
0.2500
0.2350
0.2470
21,900
+0.00(+1.60%)
Aug 27, 2020
0.2395
0.2571
0.2300
0.2431
7,841
+0.00(+0.25%)
Aug 26, 2020
0.2500
0.2545
0.2260
0.2425
75,302
+0.00(+1.04%)
Aug 25, 2020
0.2350
0.2485
0.2350
0.2400
24,281
-0.00(-1.76%)
Aug 24, 2020
0.1600
0.2443
0.1600
0.2443
54,442
-0.00(-0.29%)
Aug 21, 2020
0.2500
0.2500
0.2350
0.2450
33,900
+0.00(+0.00%)
Aug 20, 2020
0.2302
0.2450
0.2300
0.2450
26,881
+0.01(+2.08%)
Aug 19, 2020
0.1950
0.2750
0.1950
0.2400
8,811
+0.00(+2.04%)
Aug 18, 2020
0.2400
0.2543
0.2350
0.2352
62,299
-0.00(-2.00%)
Aug 17, 2020
0.2499
0.2600
0.2400
0.2400
40,229
-0.00(-0.62%)
Aug 14, 2020
0.2595
0.2600
0.2323
0.2415
40,300
-0.02(-7.47%)
Aug 13, 2020
0.2800
0.2800
0.2510
0.2610
24,165
+0.01(+4.40%)
Aug 12, 2020
0.2850
0.2850
0.2300
0.2500
12,910
+0.00(+1.21%)
Aug 11, 2020
0.2499
0.2587
0.2300
0.2470
121,118
-0.00(-1.16%)
Aug 10, 2020
0.2517
0.2551
0.2300
0.2499
23,900
+0.00(+0.93%)
Aug 07, 2020
0.2459
0.2551
0.2225
0.2476
40,900
+0.01(+3.55%)
Aug 06, 2020
0.2437
0.2492
0.2281
0.2391
115,770
-0.01(-5.16%)
Aug 05, 2020
0.2456
0.2700
0.2410
0.2521
55,588
-0.03(-11.54%)
Aug 04, 2020
0.2500
0.2850
0.2380
0.2850
35,056
+0.00(+0.00%)
Aug 03, 2020
0.2610
0.2850
0.2317
0.2850
41,543
+0.05(+23.91%)
Jul 31, 2020
0.2441
0.2441
0.2187
0.2300
200,100
-0.02(-7.82%)
Jul 30, 2020
0.2529
0.2559
0.2401
0.2495
23,956
-0.01(-4.00%)
Jul 29, 2020
0.2648
0.2648
0.2343
0.2599
94,610
-0.01(-1.92%)
Jul 28, 2020
0.2076
0.2650
0.2076
0.2650
40,518
+0.00(+0.38%)
Jul 27, 2020
0.2800
0.2800
0.2400
0.2640
160,055
-0.01(-4.24%)
Jul 24, 2020
0.2801
0.2801
0.2600
0.2757
9,200
+0.01(+1.92%)
Jul 23, 2020
0.2677
0.2800
0.2500
0.2705
160,835
+0.01(+5.58%)
Jul 22, 2020
0.2551
0.2628
0.2500
0.2562
13,849
+0.00(+0.51%)
Jul 21, 2020
0.2500
0.2749
0.2500
0.2549
37,510
-0.01(-2.22%)
Jul 20, 2020
0.2729
0.2829
0.2500
0.2607
20,662
-0.01(-2.36%)
Jul 17, 2020
0.2600
0.2687
0.2507
0.2670
107,700
+0.02(+6.54%)
Jul 16, 2020
0.2659
0.2726
0.2506
0.2506
49,837
-0.02(-6.49%)
Jul 15, 2020
0.2676
0.2701
0.2550
0.2680
42,517
+0.00(+0.26%)
Jul 14, 2020
0.2642
0.2800
0.2562
0.2673
46,668
-0.01(-4.54%)
Jul 13, 2020
0.2907
0.2907
0.2574
0.2800
81,968
-0.00(-1.75%)
Jul 10, 2020
0.2800
0.2850
0.2760
0.2850
43,200
+0.00(+1.79%)
Jul 09, 2020
0.2825
0.2900
0.2781
0.2800
16,887
+0.00(+0.00%)
Jul 08, 2020
0.2850
0.2900
0.2750
0.2800
17,964
-0.01(-4.14%)
Jul 07, 2020
0.2999
0.2999
0.2750
0.2921
11,561
-0.00(-1.15%)
Jul 06, 2020
0.2998
0.2998
0.2750
0.2955
68,132
+0.00(+0.27%)
Jul 02, 2020
0.2850
0.2985
0.2800
0.2947
21,500
+0.00(+1.66%)
Jul 01, 2020
0.2998
0.2998
0.2800
0.2899
14,579
-0.01(-2.98%)
Jun 30, 2020
0.2889
0.2988
0.2800
0.2988
47,628
+0.02(+6.71%)
Jun 29, 2020
0.2944
0.3034
0.2760
0.2800
40,382
-0.02(-7.35%)
Jun 26, 2020
0.3019
0.3022
0.2909
0.3022
15,600
+0.01(+1.89%)
Jun 25, 2020
0.2847
0.2966
0.2800
0.2966
26,489
+0.01(+2.28%)
Jun 24, 2020
0.3120
0.3190
0.2800
0.2900
103,879
-0.02(-7.53%)
Jun 23, 2020
0.3185
0.3188
0.2926
0.3136
80,845
-0.00(-0.38%)
Jun 22, 2020
0.3218
0.3218
0.2899
0.3148
53,592
+0.00(+1.55%)
Jun 19, 2020
0.3279
0.3330
0.3009
0.3100
12,000
+0.00(+0.00%)
Jun 18, 2020
0.3355
0.3355
0.2865
0.3100
25,217
+0.01(+3.85%)
Jun 17, 2020
0.3362
0.3387
0.2782
0.2985
215,431
-0.00(-0.50%)
Jun 16, 2020
0.3249
0.3249
0.3000
0.3000
10,787
-0.00(-0.73%)
Jun 15, 2020
0.3149
0.3368
0.2900
0.3022
12,252
+0.01(+4.46%)
Jun 12, 2020
0.2600
0.3153
0.2600
0.2893
196,100
-0.02(-7.28%)
Jun 11, 2020
0.3300
0.3306
0.2900
0.3120
136,153
-0.01(-2.50%)
Jun 10, 2020
0.3300
0.3587
0.3159
0.3200
70,004
-0.01(-3.03%)
Jun 09, 2020
0.3599
0.3599
0.2952
0.3300
62,696
-0.02(-5.71%)
Jun 08, 2020
0.3586
0.3695
0.3500
0.3500
152,214
+0.00(+0.00%)
Jun 05, 2020
0.3380
0.3650
0.2705
0.3500
127,300
+0.02(+6.51%)
Jun 04, 2020
0.3698
0.3730
0.3286
0.3286
135,589
-0.04(-10.56%)
Jun 03, 2020
0.3700
0.4500
0.3650
0.3674
47,603
-0.01(-2.98%)
Jun 02, 2020
0.3601
0.3787
0.3601
0.3787
4,572
-0.00(-0.11%)
Jun 01, 2020
0.3700
0.3899
0.3500
0.3791
27,910
+0.01(+2.46%)
May 29, 2020
0.3799
0.3799
0.3500
0.3700
32,900
+0.02(+5.71%)
May 28, 2020
0.3700
0.3800
0.3400
0.3500
26,627
-0.03(-7.89%)
May 27, 2020
0.3800
0.3800
0.3500
0.3800
48,665
-0.01(-2.19%)
May 26, 2020
0.4686
0.4686
0.3814
0.3885
45,466
-0.02(-5.24%)
May 22, 2020
0.3400
0.4100
0.3400
0.4100
45,200
+0.05(+13.89%)
May 21, 2020
0.3919
0.3921
0.3463
0.3600
32,351
-0.03(-7.69%)
May 20, 2020
0.3900
0.3900
0.3700
0.3900
18,822
+0.00(+0.13%)
May 19, 2020
0.4000
0.4179
0.3662
0.3895
8,781
+0.01(+2.50%)
May 18, 2020
0.3210
0.4000
0.3210
0.3800
56,838
-0.02(-4.86%)
May 15, 2020
0.4000
0.4000
0.3697
0.3994
20,400
+0.03(+8.03%)
May 14, 2020
0.3677
0.4040
0.3478
0.3697
81,866
-0.03(-7.39%)
May 13, 2020
0.3975
0.3999
0.3754
0.3992
11,114
-0.00(-0.20%)
May 12, 2020
0.4000
0.4057
0.3800
0.4000
91,480
+0.01(+2.56%)
May 11, 2020
0.3923
0.4005
0.3775
0.3900
71,105
-0.00(-0.03%)
May 08, 2020
0.4070
0.4500
0.3695
0.3901
120,900
-0.02(-4.27%)
May 07, 2020
0.4025
0.4498
0.4000
0.4075
30,504
-0.03(-7.39%)
May 06, 2020
0.4560
0.4711
0.4219
0.4400
67,445
-0.01(-1.90%)
May 05, 2020
0.4100
0.4900
0.4100
0.4485
139,184
+0.07(+18.03%)
May 04, 2020
0.3900
0.4000
0.3588
0.3800
57,302
-0.01(-3.41%)
May 01, 2020
0.4448
0.4565
0.3599
0.3934
337,500
-0.08(-16.79%)
Apr 30, 2020
0.4757
0.5000
0.4500
0.4728
24,654
-0.02(-4.19%)
Apr 29, 2020
0.1600
0.5100
0.1600
0.4935
81,587
-0.01(-1.30%)
Apr 28, 2020
0.5057
0.5099
0.4600
0.5000
63,808
+0.02(+4.17%)
Apr 27, 2020
0.5300
0.5300
0.4600
0.4800
98,245
-0.02(-4.00%)
Apr 24, 2020
0.4800
0.5000
0.4102
0.5000
278,700
+0.02(+4.19%)
Apr 23, 2020
0.5100
0.5100
0.4601
0.4799
235,957
-0.01(-1.05%)
Apr 22, 2020
0.4184
0.5100
0.4184
0.4850
269,945
+0.10(+26.57%)
Apr 21, 2020
0.3100
0.4100
0.3051
0.3832
168,981
+0.07(+23.61%)
Apr 20, 2020
0.3000
0.3223
0.3000
0.3100
46,915
+0.01(+3.33%)
Apr 17, 2020
0.2557
0.3194
0.2557
0.3000
128,600
+0.05(+20.00%)
Apr 16, 2020
0.2300
0.2500
0.2300
0.2500
130,002
+0.03(+13.64%)
Apr 15, 2020
0.2187
0.2200
0.2150
0.2200
50,020
+0.00(+0.05%)
Apr 14, 2020
0.2170
0.2200
0.2005
0.2199
21,247
+0.00(+1.34%)
Apr 13, 2020
0.2203
0.2203
0.1967
0.2170
35,316
+0.02(+8.50%)
Apr 09, 2020
0.2692
0.2692
0.2000
0.2000
95,900
+0.00(+0.00%)
Apr 08, 2020
0.1850
0.2110
0.1850
0.2000
23,065
+0.00(+0.00%)
Apr 07, 2020
0.2100
0.2100
0.1860
0.2000
59,448
+0.01(+6.84%)
Apr 06, 2020
0.1933
0.2137
0.1700
0.1872
165,635
-0.01(-3.95%)
Apr 03, 2020
0.2200
0.2300
0.1844
0.1949
35,300
-0.04(-15.26%)
Apr 02, 2020
0.1700
0.2300
0.1700
0.2300
55,333
+0.05(+28.21%)
Apr 01, 2020
0.2727
0.2727
0.1771
0.1794
98,024
-0.02(-9.98%)
Mar 31, 2020
0.2460
0.2460
0.1993
0.1993
202,603
-0.04(-16.89%)
Mar 30, 2020
0.1500
0.2398
0.1500
0.2398
204,408
+0.03(+14.19%)
Mar 27, 2020
0.2887
0.2887
0.1972
0.2100
111,000
-0.01(-4.55%)
Mar 26, 2020
0.1500
0.3000
0.1500
0.2200
72,454
+0.03(+13.99%)
Mar 25, 2020
0.2100
0.2219
0.1800
0.1930
158,306
-0.03(-13.99%)
Mar 24, 2020
0.1700
0.2268
0.1700
0.2244
39,598
+0.02(+10.05%)
Mar 23, 2020
0.2420
0.2456
0.1500
0.2039
111,004
-0.02(-7.32%)
Mar 20, 2020
0.2400
0.2640
0.1965
0.2200
59,600
-0.02(-8.56%)
Mar 19, 2020
0.1700
0.2694
0.1700
0.2406
110,230
+0.07(+41.70%)
Mar 18, 2020
0.1700
0.1850
0.1552
0.1698
181,896
-0.02(-10.63%)
Mar 17, 2020
0.1828
0.1936
0.1700
0.1900
134,742
+0.02(+11.76%)
Mar 16, 2020
0.1800
0.2038
0.1538
0.1700
100,995
-0.02(-10.53%)
Mar 13, 2020
0.1600
0.2300
0.1600
0.1900
124,400
+0.01(+3.04%)
Mar 12, 2020
0.2500
0.2500
0.1701
0.1844
161,550
-0.04(-18.59%)
Mar 11, 2020
0.2500
0.2608
0.2095
0.2265
79,501
-0.02(-7.55%)
Mar 10, 2020
0.2558
0.2782
0.2378
0.2450
80,998
+0.01(+2.08%)
Mar 09, 2020
0.2700
0.3000
0.2254
0.2400
214,836
-0.05(-17.24%)
Mar 06, 2020
0.3200
0.3200
0.2700
0.2900
90,800
-0.03(-8.83%)
Mar 05, 2020
0.3300
0.3353
0.3001
0.3181
2,242
-0.01(-4.47%)
Mar 04, 2020
0.3104
0.3389
0.3000
0.3330
88,735
+0.03(+8.26%)
Mar 03, 2020
0.3315
0.3315
0.3000
0.3076
43,735
-0.01(-3.30%)
Mar 02, 2020
0.3205
0.3205
0.3000
0.3181
107,125
-0.01(-3.61%)
Feb 28, 2020
0.2910
0.3342
0.2900
0.3300
62,200
+0.04(+14.19%)
Feb 27, 2020
0.2900
0.3024
0.2700
0.2890
103,247
-0.01(-3.63%)
Feb 26, 2020
0.3230
0.3230
0.2733
0.2999
115,477
-0.00(-0.37%)
Feb 25, 2020
0.3313
0.3313
0.3000
0.3010
69,451
-0.01(-2.11%)
Feb 24, 2020
0.3190
0.3285
0.2898
0.3075
36,374
-0.01(-4.21%)
Feb 21, 2020
0.3345
0.3441
0.3200
0.3210
47,200
-0.01(-2.73%)
Feb 20, 2020
0.3151
0.4000
0.3151
0.3300
46,534
-0.01(-4.13%)
Feb 19, 2020
0.3460
0.3460
0.3200
0.3442
30,158
+0.02(+4.88%)
Feb 18, 2020
0.3102
0.3598
0.3102
0.3282
75,887
-0.00(-0.55%)
Feb 14, 2020
0.3250
0.3625
0.3200
0.3300
80,300
+0.00(+0.00%)
Feb 13, 2020
0.3400
0.3746
0.3132
0.3300
224,888
-0.02(-5.61%)
Feb 12, 2020
0.3658
0.3658
0.3387
0.3496
29,196
-0.00(-0.11%)
Feb 11, 2020
0.3676
0.3676
0.3159
0.3500
99,717
-0.02(-4.19%)
Feb 10, 2020
0.3781
0.3781
0.3400
0.3653
39,679
-0.01(-1.83%)
Feb 07, 2020
0.3600
0.3763
0.3500
0.3721
66,700
-0.00(-0.98%)
Feb 06, 2020
0.3456
0.4000
0.3456
0.3758
49,985
+0.01(+1.57%)
Feb 05, 2020
0.3700
0.3898
0.3650
0.3700
41,972
-0.01(-1.33%)
Feb 04, 2020
0.3600
0.3974
0.3600
0.3750
14,850
-0.00(-1.24%)
Feb 03, 2020
0.3650
0.3897
0.3600
0.3797
10,401
-0.00(-0.60%)
Jan 31, 2020
0.4246
0.4246
0.3500
0.3820
13,700
-0.03(-8.33%)
Jan 30, 2020
0.3798
0.4167
0.3540
0.4167
11,927
+0.04(+9.66%)
Jan 29, 2020
0.3977
0.3977
0.3650
0.3800
9,729
-0.01(-3.31%)
Jan 28, 2020
0.4073
0.4082
0.3750
0.3930
33,697
-0.02(-5.23%)
Jan 27, 2020
0.3300
0.4243
0.3300
0.4147
23,131
+0.00(+1.10%)
Jan 24, 2020
0.4400
0.4400
0.3750
0.4102
21,000
+0.01(+2.55%)
Jan 23, 2020
0.4011
0.4227
0.3600
0.4000
46,522
-0.01(-2.10%)
Jan 22, 2020
0.5988
0.5988
0.4000
0.4086
34,024
-0.01(-2.25%)
Jan 21, 2020
0.4165
0.4450
0.4000
0.4180
28,835
-0.01(-2.06%)
Jan 17, 2020
0.3900
0.4395
0.3900
0.4268
48,000
+0.03(+7.24%)
Jan 16, 2020
0.5443
0.5443
0.3980
0.3980
65,565
-0.01(-2.21%)
Jan 15, 2020
0.4124
0.4397
0.3600
0.4070
144,773
-0.01(-1.26%)
Jan 14, 2020
0.4000
0.4400
0.3300
0.4122
121,903
+0.05(+14.53%)
Jan 13, 2020
0.3744
0.3744
0.3349
0.3599
42,234
+0.01(+3.84%)
Jan 10, 2020
0.3800
0.3800
0.3350
0.3466
84,200
-0.03(-8.74%)
Jan 09, 2020
0.3500
0.3799
0.3500
0.3798
44,326
+0.03(+7.38%)
Jan 08, 2020
0.3700
0.3700
0.3500
0.3537
122,294
-0.02(-4.46%)
Jan 07, 2020
0.3610
0.4032
0.3400
0.3702
219,809
-0.04(-10.56%)
Jan 06, 2020
0.3600
0.4490
0.3600
0.4139
70,875
+0.01(+3.47%)
Jan 03, 2020
0.4570
0.4570
0.4000
0.4000
88,000
-0.04(-8.45%)
Jan 02, 2020
0.4524
0.4524
0.4005
0.4369
3,778
+0.03(+6.56%)
Dec 31, 2019
0.4200
0.4478
0.3973
0.4100
61,100
+0.01(+2.12%)
Dec 30, 2019
0.4453
0.4500
0.3900
0.4015
76,137
-0.04(-8.71%)
Dec 27, 2019
0.4800
0.4800
0.4200
0.4398
30,800
-0.04(-7.41%)
Dec 26, 2019
0.4800
0.4800
0.4000
0.4750
52,266
+0.02(+3.62%)
Dec 24, 2019
0.4945
0.4945
0.4200
0.4584
43,400
-0.02(-4.00%)
Dec 23, 2019
0.5000
0.5000
0.4500
0.4775
116,111
-0.02(-4.50%)
Dec 20, 2019
0.4378
0.5000
0.4378
0.5000
64,600
+0.02(+4.38%)
Dec 19, 2019
0.4500
0.4799
0.4302
0.4790
38,192
+0.03(+6.40%)
Dec 18, 2019
0.4500
0.4730
0.4500
0.4502
54,958
-0.03(-6.38%)
Dec 17, 2019
0.6050
0.6050
0.4450
0.4809
90,006
-0.02(-4.17%)
Dec 16, 2019
0.5500
0.5500
0.4945
0.5018
60,327
-0.05(-8.76%)
Dec 13, 2019
0.4856
0.5843
0.4856
0.5500
21,900
+0.02(+4.48%)
Dec 12, 2019
0.5400
0.5400
0.5000
0.5264
137,671
-0.02(-3.31%)
Dec 11, 2019
0.5394
0.5550
0.5291
0.5444
27,268
+0.00(+0.39%)
Dec 10, 2019
0.5429
0.5822
0.5002
0.5423
61,844
+0.00(+0.43%)
Dec 09, 2019
0.4650
0.5400
0.4502
0.5400
319,206
+0.09(+20.00%)
Dec 06, 2019
0.4835
0.4835
0.4350
0.4500
74,300
-0.01(-2.81%)
Dec 05, 2019
0.4501
0.4960
0.4050
0.4630
49,020
+0.01(+1.74%)
Dec 04, 2019
0.4800
0.4995
0.4455
0.4551
100,520
-0.03(-5.48%)
Dec 03, 2019
0.5500
0.5500
0.4700
0.4815
144,952
-0.04(-7.40%)
Dec 02, 2019
0.5795
0.5890
0.5150
0.5200
69,798
-0.05(-8.32%)
Nov 29, 2019
0.5600
0.5745
0.5232
0.5672
103,200
-0.01(-1.77%)
Nov 27, 2019
0.6270
0.6270
0.5601
0.5774
18,900
-0.00(-0.81%)
Nov 26, 2019
0.6500
0.6500
0.5601
0.5821
117,748
-0.03(-4.57%)
Nov 25, 2019
0.6762
0.6762
0.6040
0.6100
68,843
+0.00(+0.00%)
Nov 22, 2019
0.6995
0.6995
0.6000
0.6100
66,300
-0.01(-1.79%)
Nov 21, 2019
0.6700
0.6700
0.6000
0.6211
116,188
-0.02(-3.26%)
Nov 20, 2019
0.6800
0.6800
0.6100
0.6420
175,161
-0.05(-6.79%)
Nov 19, 2019
0.6772
0.7100
0.6600
0.6888
54,141
+0.01(+1.67%)
Nov 18, 2019
0.6990
0.7000
0.6700
0.6775
62,937
-0.01(-2.07%)
Nov 15, 2019
0.7000
0.7138
0.6621
0.6918
45,600
-0.01(-1.17%)
Nov 14, 2019
0.7477
0.7477
0.6737
0.7000
114,031
-0.03(-4.11%)
Nov 13, 2019
0.6775
0.7700
0.6775
0.7300
42,388
-0.03(-3.95%)
Nov 12, 2019
0.7336
0.7626
0.7200
0.7600
68,514
+0.02(+2.12%)
Nov 11, 2019
0.7412
0.7442
0.7000
0.7442
22,450
-0.01(-0.77%)
Nov 08, 2019
0.6570
0.7513
0.6570
0.7500
69,300
+0.01(+1.56%)
Nov 07, 2019
0.7400
0.7921
0.7300
0.7385
20,324
-0.02(-2.83%)
Nov 06, 2019
0.7500
0.7679
0.7300
0.7600
19,588
-0.03(-3.49%)
Nov 05, 2019
0.7800
0.8831
0.7500
0.7875
18,054
+0.01(+0.96%)
Nov 04, 2019
0.7400
0.9150
0.7124
0.7800
17,062
+0.04(+5.41%)
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.