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
Chemistree Technology Inc
(OP:
CHMJF
)
0.0049
+0.0009 (+22.50%)
Streaming Delayed Price
Updated: 2:57 PM EDT, May 31, 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 (%)
Dec 31, 2020
0.0580
0.0580
0.0580
122,804
+0.00(+4.88%)
Dec 30, 2020
0.0459
0.0553
0.0450
0.0553
122,804
+0.01(+20.48%)
Dec 29, 2020
0.0600
0.0600
0.0459
0.0459
51,933
-0.01(-10.00%)
Dec 28, 2020
0.0615
0.0615
0.0340
0.0510
102,477
-0.00(-7.27%)
Dec 24, 2020
0.0560
0.0590
0.0506
0.0550
121,000
-0.00(-1.79%)
Dec 23, 2020
0.0492
0.0560
0.0454
0.0560
288,104
+0.01(+14.29%)
Dec 22, 2020
0.0604
0.0604
0.0433
0.0490
88,516
+0.00(+5.15%)
Dec 21, 2020
0.0466
0.0519
0.0430
0.0466
42,844
+0.00(+7.37%)
Dec 18, 2020
0.0480
0.0505
0.0434
0.0434
15,800
-0.00(-6.87%)
Dec 17, 2020
0.0469
0.0499
0.0412
0.0466
101,424
-0.00(-6.80%)
Dec 16, 2020
0.0547
0.0547
0.0420
0.0500
262,561
-0.00(-3.66%)
Dec 15, 2020
0.0367
0.0524
0.0367
0.0519
222,532
+0.02(+51.75%)
Dec 14, 2020
0.0400
0.0403
0.0342
0.0342
94,275
-0.00(-10.24%)
Dec 11, 2020
0.0377
0.0403
0.0377
0.0381
20,900
+0.00(+11.40%)
Dec 10, 2020
0.0372
0.0421
0.0342
0.0342
27,382
-0.00(-5.52%)
Dec 09, 2020
0.0377
0.0402
0.0362
0.0362
9,414
+0.00(+3.72%)
Dec 08, 2020
0.0332
0.0349
0.0332
0.0349
20,408
-0.00(-1.41%)
Dec 07, 2020
0.0340
0.0379
0.0340
0.0354
37,255
+0.00(+6.31%)
Dec 04, 2020
0.0371
0.0371
0.0332
0.0333
48,500
-0.00(-11.20%)
Dec 03, 2020
0.0268
0.0377
0.0268
0.0375
545,614
+0.00(+11.94%)
Dec 02, 2020
0.0436
0.0436
0.0232
0.0335
4,129
-0.00(-1.18%)
Dec 01, 2020
0.0398
0.0400
0.0339
0.0339
41,100
-0.01(-13.08%)
Nov 30, 2020
0.0376
0.0397
0.0323
0.0390
13,149
+0.01(+25.81%)
Nov 27, 2020
0.0400
0.0400
0.0303
0.0310
168,800
-0.01(-21.52%)
Nov 25, 2020
0.0205
0.0398
0.0205
0.0395
166,800
+0.01(+27.01%)
Nov 24, 2020
0.0352
0.0366
0.0311
0.0311
62,851
-0.00(-6.89%)
Nov 23, 2020
0.0413
0.0413
0.0330
0.0334
30,800
-0.01(-18.73%)
Nov 20, 2020
0.0341
0.0411
0.0327
0.0411
15,900
+0.00(+8.44%)
Nov 19, 2020
0.0379
0.0379
0.0379
0.0379
217
+0.00(+8.91%)
Nov 18, 2020
0.0365
0.0365
0.0320
0.0348
3,028
-0.00(-12.34%)
Nov 17, 2020
0.0343
0.0400
0.0343
0.0397
30,640
+0.01(+19.94%)
Nov 16, 2020
0.0331
0.0331
0.0331
0.0331
1,525
-0.00(-8.56%)
Nov 13, 2020
0.0320
0.0362
0.0320
0.0362
2,200
-0.01(-19.02%)
Nov 12, 2020
0.0420
0.0447
0.0400
0.0447
55,315
+0.00(+8.50%)
Nov 11, 2020
0.0412
0.0412
0.0412
0.0412
2,011
-0.00(-0.72%)
Nov 10, 2020
0.0411
0.0450
0.0410
0.0415
4,059
-0.00(-3.49%)
Nov 09, 2020
0.0489
0.0489
0.0430
0.0430
31,914
-0.00(-2.49%)
Nov 06, 2020
0.0420
0.0463
0.0420
0.0441
4,900
+0.01(+13.37%)
Nov 05, 2020
0.0310
0.0463
0.0310
0.0389
23,411
-0.01(-18.11%)
Nov 04, 2020
0.0400
0.0475
0.0331
0.0475
33,064
+0.01(+43.07%)
Nov 03, 2020
0.0430
0.0430
0.0332
0.0332
17,577
-0.01(-17.00%)
Nov 02, 2020
0.0380
0.0426
0.0379
0.0400
22,869
+0.01(+15.61%)
Oct 30, 2020
0.0311
0.0358
0.0311
0.0346
27,900
+0.00(+10.90%)
Oct 29, 2020
0.0247
0.0372
0.0203
0.0312
16,372
-0.00(-5.17%)
Oct 28, 2020
0.0299
0.0329
0.0293
0.0329
26,125
-0.01(-17.75%)
Oct 27, 2020
0.0400
0.0447
0.0400
0.0400
23,490
+0.00(+5.54%)
Oct 26, 2020
0.0284
0.0379
0.0284
0.0379
75,270
+0.00(+13.81%)
Oct 23, 2020
0.0297
0.0333
0.0297
0.0333
88,000
+0.00(+12.12%)
Oct 22, 2020
0.0391
0.0391
0.0297
0.0297
2,674
-0.00(-11.61%)
Oct 21, 2020
0.0388
0.0388
0.0321
0.0336
92,567
-0.00(-1.18%)
Oct 20, 2020
0.0400
0.0400
0.0336
0.0340
11,215
-0.00(-12.82%)
Oct 19, 2020
0.0444
0.0444
0.0361
0.0390
27,300
-0.01(-16.31%)
Oct 16, 2020
0.0518
0.0518
0.0398
0.0466
102,700
-0.01(-14.02%)
Oct 15, 2020
0.0550
0.0550
0.0480
0.0542
45,573
+0.00(+5.65%)
Oct 14, 2020
0.0606
0.0606
0.0458
0.0513
125,130
+0.00(+0.98%)
Oct 13, 2020
0.0490
0.0589
0.0490
0.0508
205,322
+0.01(+23.90%)
Oct 12, 2020
0.0490
0.0490
0.0410
0.0410
26,570
-0.01(-18.00%)
Oct 09, 2020
0.0715
0.0715
0.0476
0.0500
215,300
-0.01(-14.68%)
Oct 08, 2020
0.0289
0.0586
0.0271
0.0586
814,419
+0.03(+95.33%)
Oct 07, 2020
0.0324
0.0324
0.0281
0.0300
5,000
+0.00(+2.04%)
Oct 06, 2020
0.0328
0.0328
0.0283
0.0294
15,700
-0.00(-10.64%)
Oct 05, 2020
0.0390
0.0390
0.0329
0.0329
41,812
+0.00(+1.23%)
Oct 02, 2020
0.0348
0.0348
0.0310
0.0325
13,100
+0.00(+8.33%)
Oct 01, 2020
0.0235
0.0308
0.0235
0.0300
7,605
+0.00(+0.00%)
Sep 30, 2020
0.0300
0.0300
0.0300
0.0300
15,000
-0.00(-7.12%)
Sep 29, 2020
0.0306
0.0348
0.0306
0.0323
10,651
+0.00(+4.19%)
Sep 28, 2020
0.0275
0.0321
0.0275
0.0310
52,304
+0.00(+3.33%)
Sep 25, 2020
0.0296
0.0324
0.0296
0.0300
34,900
+0.00(+3.45%)
Sep 24, 2020
0.0300
0.0333
0.0290
0.0290
153,240
-0.00(-3.33%)
Sep 23, 2020
0.0300
0.0337
0.0300
0.0300
56,140
-0.01(-16.20%)
Sep 22, 2020
0.0308
0.0358
0.0308
0.0358
3,205
+0.01(+23.45%)
Sep 21, 2020
0.0400
0.0406
0.0283
0.0290
61,551
-0.01(-27.50%)
Sep 18, 2020
0.0397
0.0406
0.0397
0.0400
31,300
+0.00(+11.11%)
Sep 17, 2020
0.0292
0.0408
0.0292
0.0360
9,619
-0.00(-9.77%)
Sep 16, 2020
0.0406
0.0406
0.0319
0.0399
66,190
+0.00(+2.57%)
Sep 15, 2020
0.0490
0.0490
0.0334
0.0389
92,800
+0.00(+5.71%)
Sep 14, 2020
0.0256
0.0390
0.0256
0.0368
70,604
-0.00(-5.64%)
Sep 11, 2020
0.0399
0.0460
0.0322
0.0390
324,000
-0.00(-9.30%)
Sep 10, 2020
0.0389
0.0490
0.0389
0.0430
38,900
-0.00(-6.11%)
Sep 09, 2020
0.0550
0.0568
0.0438
0.0458
81,218
-0.01(-12.93%)
Sep 08, 2020
0.0529
0.0560
0.0458
0.0526
30,239
-0.00(-1.13%)
Sep 04, 2020
0.0532
0.0532
0.0532
0.0532
5,000
+0.01(+16.16%)
Sep 03, 2020
0.0790
0.0790
0.0351
0.0458
121,696
+0.00(+0.00%)
Sep 02, 2020
0.0479
0.0517
0.0458
0.0458
61,000
-0.01(-14.07%)
Sep 01, 2020
0.0492
0.0534
0.0446
0.0533
53,198
+0.00(+10.35%)
Aug 31, 2020
0.0500
0.0573
0.0448
0.0483
91,000
-0.00(-3.40%)
Aug 28, 2020
0.0591
0.0591
0.0499
0.0500
18,000
-0.00(-8.76%)
Aug 27, 2020
0.0495
0.0614
0.0495
0.0548
29,500
-0.00(-6.00%)
Aug 26, 2020
0.0444
0.0583
0.0444
0.0583
188,454
+0.01(+20.45%)
Aug 25, 2020
0.0353
0.0568
0.0353
0.0484
36,655
-0.01(-10.70%)
Aug 24, 2020
0.0600
0.0625
0.0480
0.0542
98,989
+0.00(+0.37%)
Aug 21, 2020
0.0393
0.0657
0.0393
0.0540
17,900
-0.01(-11.62%)
Aug 20, 2020
0.0666
0.0741
0.0551
0.0611
128,077
-0.01(-8.26%)
Aug 19, 2020
0.0796
0.0813
0.0666
0.0666
19,600
-0.01(-17.98%)
Aug 18, 2020
0.0530
0.0851
0.0530
0.0812
67,125
+0.01(+19.24%)
Aug 17, 2020
0.0980
0.0980
0.0630
0.0681
36,012
+0.01(+11.64%)
Aug 14, 2020
0.0737
0.0737
0.0600
0.0610
9,300
-0.00(-6.15%)
Aug 13, 2020
0.0619
0.0732
0.0600
0.0650
24,116
-0.01(-10.59%)
Aug 12, 2020
0.0687
0.0727
0.0687
0.0727
4,355
+0.00(+5.36%)
Aug 11, 2020
0.0670
0.0806
0.0670
0.0690
101,170
-0.00(-2.82%)
Aug 10, 2020
0.0900
0.0913
0.0710
0.0710
16,500
-0.01(-11.14%)
Aug 07, 2020
0.0800
0.0836
0.0638
0.0799
148,200
+0.00(+0.88%)
Aug 06, 2020
0.0620
0.0809
0.0620
0.0792
110,903
-0.01(-6.71%)
Aug 05, 2020
0.0797
0.0850
0.0700
0.0849
32,149
+0.01(+10.26%)
Aug 04, 2020
0.0675
0.0970
0.0675
0.0770
193,990
-0.01(-16.30%)
Aug 03, 2020
0.0478
0.0999
0.0478
0.0920
279,593
+0.02(+31.43%)
Jul 31, 2020
0.0592
0.0750
0.0592
0.0700
13,600
+0.00(+0.00%)
Jul 30, 2020
0.0688
0.0719
0.0600
0.0700
23,707
+0.00(+0.86%)
Jul 29, 2020
0.0660
0.0694
0.0600
0.0694
2,302
+0.00(+0.14%)
Jul 28, 2020
0.0659
0.0693
0.0600
0.0693
5,338
+0.00(+6.62%)
Jul 27, 2020
0.0775
0.0775
0.0650
0.0650
26,257
-0.01(-10.34%)
Jul 24, 2020
0.0775
0.0775
0.0600
0.0725
27,700
+0.00(+5.53%)
Jul 23, 2020
0.0473
0.0711
0.0473
0.0687
19,236
-0.00(-1.86%)
Jul 22, 2020
0.0356
0.0700
0.0356
0.0700
14,825
+0.02(+27.27%)
Jul 21, 2020
0.0583
0.0750
0.0550
0.0550
16,660
-0.00(-4.18%)
Jul 20, 2020
0.0590
0.0654
0.0518
0.0574
19,311
-0.00(-2.88%)
Jul 17, 2020
0.0610
0.0630
0.0586
0.0591
35,500
-0.00(-6.19%)
Jul 16, 2020
0.0610
0.0751
0.0610
0.0630
50,524
-0.00(-6.11%)
Jul 15, 2020
0.0720
0.0777
0.0671
0.0671
30,590
-0.00(-6.42%)
Jul 14, 2020
0.0710
0.0777
0.0681
0.0717
14,804
-0.00(-4.53%)
Jul 13, 2020
0.0441
0.0751
0.0441
0.0751
9,398
+0.01(+7.29%)
Jul 10, 2020
0.0700
0.0800
0.0688
0.0700
109,300
+0.00(+0.00%)
Jul 09, 2020
0.1132
0.1132
0.0700
0.0700
178,724
-0.01(-11.28%)
Jul 08, 2020
0.0761
0.0826
0.0700
0.0789
145,746
+0.01(+14.85%)
Jul 07, 2020
0.0740
0.0743
0.0660
0.0687
8,502
-0.01(-7.66%)
Jul 06, 2020
0.0935
0.0945
0.0744
0.0744
53,700
-0.02(-23.38%)
Jul 02, 2020
0.0829
0.1029
0.0688
0.0971
85,500
+0.01(+14.24%)
Jul 01, 2020
0.0710
0.0930
0.0710
0.0850
11,580
+0.01(+13.33%)
Jun 30, 2020
0.0933
0.0940
0.0750
0.0750
65,936
-0.02(-19.61%)
Jun 29, 2020
0.0976
0.1024
0.0933
0.0933
20,622
-0.00(-4.01%)
Jun 26, 2020
0.0832
0.1118
0.0832
0.0972
34,300
-0.01(-11.56%)
Jun 25, 2020
0.1038
0.1150
0.1037
0.1099
49,878
-0.00(-0.09%)
Jun 24, 2020
0.1051
0.1223
0.0933
0.1100
81,970
-0.01(-7.64%)
Jun 23, 2020
0.1227
0.1358
0.1191
0.1191
50,745
-0.03(-17.92%)
Jun 22, 2020
0.1575
0.1613
0.1278
0.1451
40,298
-0.02(-14.65%)
Jun 19, 2020
0.1667
0.1700
0.1454
0.1700
29,900
+0.00(+0.47%)
Jun 18, 2020
0.1600
0.1832
0.1600
0.1692
217,838
+0.00(+1.62%)
Jun 17, 2020
0.1544
0.1700
0.1532
0.1665
18,000
+0.01(+4.98%)
Jun 16, 2020
0.1688
0.1760
0.1474
0.1586
14,520
-0.01(-7.47%)
Jun 15, 2020
0.1356
0.1714
0.1356
0.1714
43,667
+0.00(+0.12%)
Jun 12, 2020
0.1698
0.1712
0.1514
0.1712
86,800
-0.00(-0.17%)
Jun 11, 2020
0.1390
0.1864
0.1303
0.1715
46,138
+0.04(+29.14%)
Jun 10, 2020
0.1227
0.1359
0.1227
0.1328
31,450
+0.01(+8.23%)
Jun 09, 2020
0.1210
0.1405
0.1050
0.1227
81,654
+0.00(+3.54%)
Jun 08, 2020
0.1130
0.1527
0.1009
0.1185
134,221
+0.01(+11.79%)
Jun 05, 2020
0.0915
0.1091
0.0800
0.1060
284,700
+0.03(+47.02%)
Jun 04, 2020
0.0400
0.0758
0.0380
0.0721
305,302
+0.04(+99.17%)
Jun 03, 2020
0.0400
0.0456
0.0343
0.0362
32,043
-0.01(-17.73%)
Jun 02, 2020
0.0440
0.0440
0.0440
0.0440
2,100
+0.01(+15.79%)
Jun 01, 2020
0.0228
0.0380
0.0228
0.0380
75,154
+0.00(+10.47%)
May 29, 2020
0.0361
0.0446
0.0305
0.0344
35,900
+0.00(+4.24%)
May 27, 2020
0.0330
0.0330
0.0330
0
-0.00(-1.79%)
May 26, 2020
0.0365
0.0365
0.0336
0.0336
11,000
-0.00(-5.35%)
May 22, 2020
0.0295
0.0355
0.0295
0.0355
18,400
+0.00(+2.01%)
May 21, 2020
0.0348
0.0348
0.0277
0.0348
12,183
-0.00(-0.57%)
May 20, 2020
0.0225
0.0350
0.0225
0.0350
9,379
+0.00(+4.79%)
May 19, 2020
0.0311
0.0334
0.0308
0.0334
32,966
+0.01(+33.60%)
May 18, 2020
0.0225
0.0250
0.0225
0.0250
10,546
+0.00(+0.00%)
May 15, 2020
0.0209
0.0307
0.0209
0.0250
11,200
+0.00(+0.00%)
May 14, 2020
0.0168
0.0250
0.0168
0.0250
7,823
-0.01(-18.30%)
May 13, 2020
0.0279
0.0306
0.0269
0.0306
6,090
+0.00(+3.73%)
May 12, 2020
0.0279
0.0295
0.0279
0.0295
6,269
-0.00(-1.99%)
May 11, 2020
0.0301
0.0301
0.0301
0.0301
33,048
-0.00(-2.59%)
May 08, 2020
0.0260
0.0309
0.0260
0.0309
17,100
+0.00(+0.65%)
May 07, 2020
0.0250
0.0307
0.0250
0.0307
6,952
+0.01(+22.80%)
May 06, 2020
0.0250
0.0250
0.0250
0.0250
5,250
-0.00(-13.49%)
May 05, 2020
0.0343
0.0423
0.0277
0.0289
125,834
+0.00(+3.21%)
May 04, 2020
0.0304
0.0339
0.0280
0.0280
8,105
-0.00(-3.45%)
May 01, 2020
0.0400
0.0400
0.0290
0.0290
18,800
-0.00(-3.33%)
Apr 30, 2020
0.0300
0.0350
0.0250
0.0300
226,590
-0.01(-14.29%)
Apr 29, 2020
0.0333
0.0350
0.0278
0.0350
111,895
+0.00(+5.11%)
Apr 28, 2020
0.0349
0.0349
0.0310
0.0333
48,701
+0.00(+10.63%)
Apr 27, 2020
0.0300
0.0333
0.0300
0.0301
17,412
-0.00(-9.61%)
Apr 24, 2020
0.0201
0.0333
0.0201
0.0333
7,300
+0.00(+0.00%)
Apr 23, 2020
0.0337
0.0337
0.0290
0.0333
10,120
+0.00(+0.00%)
Apr 22, 2020
0.0187
0.0333
0.0187
0.0333
1,080
+0.00(+14.04%)
Apr 21, 2020
0.0250
0.0292
0.0250
0.0292
2,979
+0.00(+0.00%)
Apr 20, 2020
0.0250
0.0292
0.0250
0.0292
3,100
-0.00(-12.05%)
Apr 17, 2020
0.0335
0.0335
0.0250
0.0332
34,200
-0.00(-1.48%)
Apr 16, 2020
0.0338
0.0338
0.0264
0.0337
21,530
+0.00(+9.77%)
Apr 15, 2020
0.0178
0.0337
0.0178
0.0307
18,509
+0.00(+7.72%)
Apr 14, 2020
0.0272
0.0339
0.0233
0.0285
16,500
-0.00(-5.00%)
Apr 13, 2020
0.0610
0.0610
0.0231
0.0300
6,704
+0.00(+0.00%)
Apr 09, 2020
0.0183
0.0347
0.0183
0.0300
5,000
-0.00(-11.76%)
Apr 08, 2020
0.0340
0.0345
0.0230
0.0340
14,300
-0.00(-0.29%)
Apr 07, 2020
0.0346
0.0346
0.0341
0.0341
700
+0.00(+0.59%)
Apr 06, 2020
0.0145
0.0339
0.0145
0.0339
3,093
+0.00(+11.88%)
Apr 03, 2020
0.0450
0.0450
0.0233
0.0303
15,100
+0.01(+23.67%)
Apr 02, 2020
0.0265
0.0266
0.0245
0.0245
5,450
-0.00(-7.89%)
Apr 01, 2020
0.0301
0.0301
0.0266
0.0266
11,704
+0.00(+20.36%)
Mar 30, 2020
0.0221
0.0221
0.0221
0
-0.00(-3.91%)
Mar 27, 2020
0.0268
0.0268
0.0230
0.0230
34,600
+0.00(+0.44%)
Mar 26, 2020
0.0338
0.0338
0.0229
0.0229
2,040
-0.01(-32.84%)
Mar 25, 2020
0.0400
0.0400
0.0341
0.0341
7,063
-0.00(-3.94%)
Mar 24, 2020
0.0247
0.0355
0.0210
0.0355
116,955
+0.01(+69.05%)
Mar 23, 2020
0.0210
0.0370
0.0210
0.0210
15,836
+0.00(+5.00%)
Mar 20, 2020
0.0270
0.0304
0.0200
0.0200
19,300
-0.01(-37.69%)
Mar 19, 2020
0.0200
0.0321
0.0200
0.0321
26,041
+0.01(+22.99%)
Mar 18, 2020
0.0198
0.0331
0.0198
0.0261
81,320
-0.01(-27.90%)
Mar 17, 2020
0.0250
0.0381
0.0250
0.0362
20,692
+0.01(+44.80%)
Mar 16, 2020
0.0278
0.0384
0.0250
0.0250
25,921
-0.00(-8.09%)
Mar 13, 2020
0.0300
0.0385
0.0272
0.0272
55,200
-0.00(-7.80%)
Mar 12, 2020
0.0273
0.0385
0.0201
0.0295
26,339
-0.01(-21.12%)
Mar 11, 2020
0.0374
0.0374
0.0374
0.0374
6,779
+0.01(+26.78%)
Mar 10, 2020
0.0561
0.0561
0.0295
0.0295
28,102
-0.00(-0.67%)
Mar 09, 2020
0.0396
0.0546
0.0234
0.0297
94,443
+0.00(+2.77%)
Mar 06, 2020
0.0480
0.0500
0.0289
0.0289
13,200
-0.02(-41.85%)
Mar 05, 2020
0.0559
0.0559
0.0428
0.0497
5,363
+0.00(+0.40%)
Mar 04, 2020
0.0440
0.0500
0.0309
0.0495
80,008
+0.01(+12.50%)
Mar 03, 2020
0.0576
0.0576
0.0440
0.0440
6,725
+0.00(+0.00%)
Mar 02, 2020
0.0350
0.0565
0.0350
0.0440
89,308
+0.01(+38.80%)
Feb 28, 2020
0.0770
0.0770
0.0317
0.0317
42,800
-0.02(-36.60%)
Feb 27, 2020
0.0366
0.0501
0.0353
0.0500
9,818
+0.00(+3.31%)
Feb 26, 2020
0.0584
0.0642
0.0479
0.0484
90,697
-0.00(-4.72%)
Feb 25, 2020
0.0539
0.0690
0.0500
0.0508
32,445
-0.01(-15.33%)
Feb 24, 2020
0.0750
0.0750
0.0599
0.0600
14,609
-0.01(-18.70%)
Feb 21, 2020
0.0780
0.0780
0.0711
0.0738
6,300
-0.01(-7.75%)
Feb 20, 2020
0.0800
0.0800
0.0721
0.0800
5,788
+0.00(+4.03%)
Feb 19, 2020
0.0737
0.0790
0.0665
0.0769
27,473
-0.00(-4.47%)
Feb 18, 2020
0.0570
0.0805
0.0570
0.0805
20,122
+0.00(+0.63%)
Feb 14, 2020
0.0774
0.0800
0.0774
0.0800
600
+0.01(+14.78%)
Feb 13, 2020
0.0775
0.0800
0.0546
0.0697
85,739
-0.01(-7.07%)
Feb 12, 2020
0.0799
0.0799
0.0710
0.0750
29,011
+0.00(+5.78%)
Feb 11, 2020
0.0906
0.0906
0.0709
0.0709
9,250
-0.04(-34.17%)
Feb 10, 2020
0.1100
0.1100
0.0888
0.1077
7,124
+0.01(+7.59%)
Feb 07, 2020
0.0580
0.1001
0.0580
0.1001
42,000
+0.02(+26.23%)
Feb 06, 2020
0.0792
0.0793
0.0704
0.0793
13,135
+0.00(+2.45%)
Feb 05, 2020
0.0810
0.0826
0.0730
0.0774
15,563
-0.02(-16.50%)
Feb 04, 2020
0.0965
0.0965
0.0927
0.0927
3,325
-0.00(-1.59%)
Feb 03, 2020
0.0845
0.0966
0.0845
0.0942
2,335
+0.00(+5.25%)
Jan 31, 2020
0.0849
0.0895
0.0849
0.0895
1,100
-0.00(-4.18%)
Jan 30, 2020
0.0872
0.1006
0.0872
0.0934
3,410
+0.01(+12.94%)
Jan 29, 2020
0.0831
0.0831
0.0827
0.0827
600
-0.01(-7.18%)
Jan 28, 2020
0.0891
0.0891
0.0891
0.0891
2,800
-0.00(-1.00%)
Jan 27, 2020
0.0814
0.0912
0.0814
0.0900
1,949
+0.01(+10.16%)
Jan 24, 2020
0.0812
0.0895
0.0798
0.0817
2,300
+0.00(+2.12%)
Jan 23, 2020
0.0800
0.0800
0.0800
75
+0.00(+0.00%)
Jan 22, 2020
0.0881
0.0881
0.0800
0.0800
2,200
-0.01(-11.11%)
Jan 21, 2020
0.0750
0.0978
0.0750
0.0900
5,302
-0.00(-2.07%)
Jan 17, 2020
0.1170
0.1170
0.0919
0.0919
4,600
+0.01(+13.74%)
Jan 16, 2020
0.0818
0.0925
0.0789
0.0808
10,656
-0.00(-0.25%)
Jan 15, 2020
0.0943
0.0982
0.0758
0.0810
34,040
-0.00(-4.71%)
Jan 14, 2020
0.1111
0.1111
0.0810
0.0850
26,554
+0.00(+0.00%)
Jan 13, 2020
0.0789
0.0925
0.0789
0.0850
6,412
-0.00(-5.56%)
Jan 10, 2020
0.1000
0.1022
0.0900
0.0900
12,600
-0.00(-4.66%)
Jan 09, 2020
0.0790
0.0944
0.0790
0.0944
11,717
+0.02(+19.49%)
Jan 08, 2020
0.1000
0.1000
0.0790
0.0790
22,010
-0.02(-16.67%)
Jan 07, 2020
0.0795
0.0948
0.0794
0.0948
2,927
+0.02(+19.40%)
Jan 06, 2020
0.1064
0.1064
0.0794
0.0794
3,512
-0.01(-6.59%)
Jan 03, 2020
0.1086
0.1086
0.0793
0.0850
11,600
-0.02(-18.27%)
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.