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: CBDW )

0.0310 UNCHANGED
Streaming Delayed Price Updated: 3:57 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.0445 0.0445 0.0305 0.0305 17,631 -0.00(-4.69%)
Nov 29, 2023 0.0306 0.0320 0.0305 0.0320 4,582 +0.00(+4.58%)
Nov 28, 2023 0.0445 0.0445 0.0305 0.0306 25,670 -0.00(-7.27%)
Nov 27, 2023 0.0301 0.0420 0.0301 0.0330 40,398 +0.00(+10.00%)
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 134 -0.01(-28.57%)
Nov 22, 2023 0.0300 0.0440 0.0300 0.0420 9,588 -0.00(-2.33%)
Nov 21, 2023 0.0300 0.0430 0.0300 0.0430 9,567 +0.01(+16.22%)
Nov 20, 2023 0.0370 0.0370 0.0300 0.0370 3,557 +0.01(+19.35%)
Nov 17, 2023 0.0300 0.0416 0.0300 0.0310 5,194 +0.00(+0.32%)
Nov 16, 2023 0.0285 0.0309 0.0285 0.0309 18,423 +0.00(+3.00%)
Nov 15, 2023 0.0300 0.0325 0.0300 0.0300 22,007 +0.00(+0.00%)
Nov 14, 2023 0.0300 0.0325 0.0300 0.0300 50,600 -0.00(-4.46%)
Nov 13, 2023 0.0320 0.0351 0.0300 0.0314 44,221 -0.00(-12.78%)
Nov 10, 2023 0.0311 0.0399 0.0310 0.0360 203,516 +0.00(+15.76%)
Nov 09, 2023 0.0440 0.0440 0.0311 0.0311 45,261 -0.00(-11.14%)
Nov 08, 2023 0.0304 0.0350 0.0304 0.0350 11,806 +0.00(+16.28%)
Nov 07, 2023 0.0300 0.0401 0.0300 0.0301 37,075 +0.00(+0.33%)
Nov 06, 2023 0.0252 0.0300 0.0252 0.0300 2,155 +0.00(+14.07%)
Nov 03, 2023 0.0450 0.0450 0.0251 0.0263 26,766 +0.00(+4.78%)
Nov 02, 2023 0.0321 0.0450 0.0251 0.0251 193,215 -0.01(-33.07%)
Nov 01, 2023 0.0330 0.0375 0.0330 0.0375 7,822 +0.00(+13.64%)
Oct 31, 2023 0.0420 0.0420 0.0330 0.0330 90,069 -0.01(-19.51%)
Oct 30, 2023 0.0220 0.0410 0.0220 0.0410 35,940 +0.02(+85.52%)
Oct 27, 2023 0.0290 0.0311 0.0221 0.0221 7,116 -0.00(-11.60%)
Oct 26, 2023 0.0221 0.0250 0.0221 0.0250 1,682 -0.01(-26.25%)
Oct 25, 2023 0.0222 0.0339 0.0222 0.0339 18,514 +0.01(+52.70%)
Oct 24, 2023 0.0223 0.0300 0.0222 0.0222 105,228 -0.00(-0.89%)
Oct 23, 2023 0.0222 0.0339 0.0222 0.0224 35,063 +0.00(+0.90%)
Oct 20, 2023 0.0222 0.0222 0.0222 0.0222 1,459 +0.00(+0.00%)
Oct 19, 2023 0.0222 0.0222 0.0222 0.0222 11,727 -0.00(-0.45%)
Oct 18, 2023 0.0222 0.0251 0.0222 0.0223 10,883 -0.00(-12.89%)
Oct 17, 2023 0.0247 0.0339 0.0247 0.0256 11,543 +0.00(+3.64%)
Oct 16, 2023 0.0252 0.0252 0.0247 0.0247 13,138 -0.00(-1.20%)
Oct 13, 2023 0.0247 0.0250 0.0247 0.0250 1,541 +0.00(+0.00%)
Oct 12, 2023 0.0260 0.0260 0.0250 0.0250 2,843 -0.00(-1.57%)
Oct 11, 2023 0.0270 0.0429 0.0254 0.0254 58,020 -0.00(-9.29%)
Oct 10, 2023 0.0260 0.0429 0.0260 0.0280 4,746 -0.00(-6.67%)
Oct 09, 2023 0.0271 0.0301 0.0261 0.0300 7,648 -0.00(-3.23%)
Oct 06, 2023 0.0339 0.0339 0.0293 0.0310 41,252 -0.00(-8.82%)
Oct 05, 2023 0.0351 0.0404 0.0300 0.0340 25,706 -0.01(-20.93%)
Oct 04, 2023 0.0313 0.0450 0.0291 0.0430 142,067 -0.00(-2.27%)
Oct 03, 2023 0.0400 0.0450 0.0350 0.0440 18,793 +0.00(+9.73%)
Oct 02, 2023 0.0351 0.0401 0.0351 0.0401 16,505 -0.00(-1.23%)
Sep 29, 2023 0.0350 0.0489 0.0350 0.0406 57,012 +0.01(+16.00%)
Sep 28, 2023 0.0429 0.0489 0.0350 0.0350 138,184 -0.00(-0.57%)
Sep 27, 2023 0.0385 0.0449 0.0321 0.0352 52,244 +0.00(+13.55%)
Sep 26, 2023 0.0399 0.0399 0.0290 0.0310 103,714 +0.00(+6.90%)
Sep 25, 2023 0.0300 0.0290 0.0290 0.0290 11,675 -0.00(-2.03%)
Sep 22, 2023 0.0280 0.0296 0.0280 0.0296 3,920 +0.00(+5.71%)
Sep 21, 2023 0.0280 0.0300 0.0280 0.0280 15,833 +0.00(+0.00%)
Sep 20, 2023 0.0320 0.0350 0.0280 0.0280 86,778 -0.01(-24.32%)
Sep 19, 2023 0.0389 0.0500 0.0320 0.0370 81,751 +0.00(+0.00%)
Sep 18, 2023 0.0330 0.0480 0.0330 0.0370 2,244 -0.01(-22.92%)
Sep 15, 2023 0.0350 0.0480 0.0350 0.0480 28,846 +0.00(+0.21%)
Sep 14, 2023 0.0313 0.0479 0.0310 0.0479 116,636 +0.02(+52.06%)
Sep 13, 2023 0.0330 0.0335 0.0313 0.0315 5,651 -0.00(-4.55%)
Sep 12, 2023 0.0470 0.0500 0.0300 0.0330 112,544 -0.02(-34.00%)
Sep 11, 2023 0.0500 0.0590 0.0470 0.0500 110,241 -0.01(-13.79%)
Sep 08, 2023 0.0530 0.0580 0.0450 0.0580 77,844 +0.01(+16.23%)
Sep 07, 2023 0.0460 0.0499 0.0350 0.0499 146,040 +0.00(+8.48%)
Sep 06, 2023 0.0430 0.0750 0.0430 0.0460 560,453 +0.00(+2.22%)
Sep 05, 2023 0.0300 0.0455 0.0280 0.0450 498,510 +0.02(+60.71%)
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.