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
Digerati Technologies Inc
(OP:
DTGI
)
0.0249
-0.0056 (-18.36%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 4, 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 (%)
Feb 29, 2024
0.0220
0.0240
0.0211
0.0230
505,100
+0.00(+0.00%)
Feb 28, 2024
0.0217
0.0247
0.0217
0.0230
355,881
+0.00(+1.77%)
Feb 27, 2024
0.0240
0.0247
0.0226
0.0226
572,900
+0.00(+1.80%)
Feb 26, 2024
0.0215
0.0223
0.0210
0.0222
190,690
-0.00(-0.45%)
Feb 23, 2024
0.0219
0.0258
0.0215
0.0223
644,426
-0.00(-3.04%)
Feb 22, 2024
0.0220
0.0230
0.0220
0.0230
70,900
+0.00(+2.68%)
Feb 21, 2024
0.0250
0.0267
0.0224
0.0224
1,765,670
-0.00(-12.50%)
Feb 20, 2024
0.0260
0.0271
0.0230
0.0256
2,494,324
-0.00(-5.19%)
Feb 16, 2024
0.0290
0.0300
0.0260
0.0270
601,071
-0.00(-10.00%)
Feb 15, 2024
0.0305
0.0305
0.0290
0.0300
689,003
-0.00(-5.96%)
Feb 14, 2024
0.0325
0.0325
0.0292
0.0319
1,300,996
-0.00(-3.33%)
Feb 13, 2024
0.0329
0.0359
0.0306
0.0330
94,200
-0.00(-4.07%)
Feb 12, 2024
0.0303
0.0344
0.0303
0.0344
100,262
+0.00(+2.69%)
Feb 09, 2024
0.0301
0.0335
0.0300
0.0335
320,016
+0.00(+1.52%)
Feb 08, 2024
0.0325
0.0340
0.0300
0.0330
168,432
+0.00(+3.13%)
Feb 07, 2024
0.0295
0.0363
0.0263
0.0320
785,509
+0.00(+7.38%)
Feb 06, 2024
0.0320
0.0320
0.0298
0.0298
213,185
-0.00(-9.70%)
Feb 05, 2024
0.0337
0.0339
0.0322
0.0330
182,625
-0.00(-1.49%)
Feb 02, 2024
0.0370
0.0381
0.0315
0.0335
691,212
-0.00(-12.99%)
Feb 01, 2024
0.0406
0.0406
0.0385
0.0385
22,601
-0.00(-7.00%)
Jan 31, 2024
0.0408
0.0431
0.0391
0.0414
257,793
+0.00(+2.99%)
Jan 30, 2024
0.0416
0.0420
0.0386
0.0402
213,965
+0.00(+2.81%)
Jan 29, 2024
0.0400
0.0400
0.0365
0.0391
251,334
-0.00(-4.63%)
Jan 26, 2024
0.0400
0.0410
0.0400
0.0410
144,414
+0.00(+1.23%)
Jan 25, 2024
0.0405
0.0424
0.0400
0.0405
487,082
-0.00(-0.25%)
Jan 24, 2024
0.0435
0.0440
0.0406
0.0406
591,181
-0.00(-6.67%)
Jan 23, 2024
0.0421
0.0465
0.0416
0.0435
271,003
+0.00(+1.16%)
Jan 22, 2024
0.0480
0.0489
0.0420
0.0430
654,268
-0.00(-8.51%)
Jan 19, 2024
0.0490
0.0490
0.0450
0.0470
160,488
-0.00(-5.05%)
Jan 18, 2024
0.0508
0.0513
0.0460
0.0495
316,219
-0.00(-1.00%)
Jan 17, 2024
0.0575
0.0575
0.0500
0.0500
430,937
-0.01(-16.67%)
Jan 16, 2024
0.0600
0.0600
0.0505
0.0600
387,378
+0.00(+5.08%)
Jan 12, 2024
0.0426
0.0600
0.0426
0.0571
1,302,282
+0.01(+34.04%)
Jan 11, 2024
0.0520
0.0540
0.0420
0.0426
407,830
-0.01(-16.47%)
Jan 10, 2024
0.0550
0.0550
0.0456
0.0510
391,860
-0.00(-7.27%)
Jan 09, 2024
0.0683
0.0683
0.0502
0.0550
880,582
-0.01(-18.03%)
Jan 08, 2024
0.0690
0.0701
0.0632
0.0671
420,238
-0.00(-5.49%)
Jan 05, 2024
0.0675
0.0710
0.0626
0.0710
173,002
-0.00(-6.46%)
Jan 04, 2024
0.0738
0.0781
0.0670
0.0759
388,061
-0.00(-5.01%)
Jan 03, 2024
0.0780
0.0870
0.0737
0.0799
1,608,313
+0.00(+2.44%)
Jan 02, 2024
0.0566
0.0785
0.0500
0.0780
1,461,823
+0.02(+33.79%)
Dec 29, 2023
0.0605
0.0640
0.0571
0.0583
283,926
-0.00(-7.31%)
Dec 28, 2023
0.0628
0.0699
0.0565
0.0629
97,322
+0.00(+4.83%)
Dec 27, 2023
0.0699
0.0699
0.0577
0.0600
141,553
-0.01(-9.91%)
Dec 26, 2023
0.0654
0.0815
0.0490
0.0666
437,652
-0.01(-11.20%)
Dec 22, 2023
0.0779
0.0779
0.0711
0.0750
502,402
-0.00(-5.06%)
Dec 21, 2023
0.0790
0.0790
0.0711
0.0790
129,975
-0.00(-1.25%)
Dec 20, 2023
0.0760
0.0820
0.0495
0.0800
911,386
-0.00(-1.23%)
Dec 19, 2023
0.0611
0.0810
0.0611
0.0810
796,129
+0.01(+10.96%)
Dec 18, 2023
0.0800
0.0800
0.0560
0.0730
218,159
+0.00(+1.39%)
Dec 15, 2023
0.0714
0.0720
0.0714
0.0720
27,531
-0.00(-5.76%)
Dec 14, 2023
0.0623
0.0789
0.0560
0.0764
421,216
+0.00(+1.87%)
Dec 12, 2023
0.0750
10
+0.00(+0.00%)
Dec 11, 2023
0.0780
0.0785
0.0711
0.0750
178,641
-0.00(-3.85%)
Dec 08, 2023
0.0525
0.0789
0.0500
0.0780
1,727,114
+0.03(+48.57%)
Dec 07, 2023
0.0460
0.0525
0.0440
0.0525
853,628
+0.01(+20.14%)
Dec 06, 2023
0.0415
0.0440
0.0385
0.0437
927,378
+0.00(+1.63%)
Dec 05, 2023
0.0415
0.0430
0.0398
0.0430
376,064
+0.00(+7.50%)
Dec 04, 2023
0.0415
0.0415
0.0337
0.0400
38,247
+0.00(+10.80%)
Dec 01, 2023
0.0356
0.0419
0.0329
0.0361
135,861
+0.00(+4.64%)
Nov 30, 2023
0.0398
0.0398
0.0325
0.0345
243,864
-0.00(-11.31%)
Nov 29, 2023
0.0357
0.0390
0.0325
0.0389
98,628
+0.01(+19.69%)
Nov 28, 2023
0.0390
0.0435
0.0325
0.0325
132,571
-0.01(-26.97%)
Nov 27, 2023
0.0431
0.0475
0.0390
0.0445
1,223,212
+0.00(+0.00%)
Nov 24, 2023
0.0370
0.0449
0.0370
0.0445
443,674
+0.00(+3.49%)
Nov 21, 2023
0.0430
0
+0.00(+4.88%)
Nov 20, 2023
0.0355
0.0410
0.0355
0.0410
30,415
+0.00(+5.40%)
Nov 17, 2023
0.0389
0.0389
0.0355
0.0389
3,543
+0.00(+0.00%)
Nov 16, 2023
0.0360
0.0389
0.0360
0.0389
49,852
+0.00(+0.00%)
Nov 15, 2023
0.0370
0.0389
0.0370
0.0389
337
+0.00(+0.00%)
Nov 14, 2023
0.0399
0.0399
0.0389
0.0389
300
-0.00(-0.26%)
Nov 13, 2023
0.0370
0.0399
0.0370
0.0390
19,915
-0.00(-7.14%)
Nov 10, 2023
0.0393
0.0420
0.0393
0.0420
1,228
-0.00(-2.33%)
Nov 09, 2023
0.0393
0.0430
0.0393
0.0430
7,489
+0.00(+0.00%)
Nov 08, 2023
0.0412
0.0430
0.0394
0.0430
125,821
+0.00(+0.00%)
Nov 06, 2023
0.0430
0
+0.00(+2.63%)
Nov 03, 2023
0.0406
0.0430
0.0400
0.0419
206,324
-0.00(-0.24%)
Nov 02, 2023
0.0367
0.0430
0.0351
0.0420
163,308
+0.00(+9.09%)
Nov 01, 2023
0.0386
0.0405
0.0365
0.0385
122,386
-0.00(-3.75%)
Oct 31, 2023
0.0350
0.0405
0.0350
0.0400
216,430
-0.00(-1.23%)
Oct 30, 2023
0.0390
0.0440
0.0347
0.0405
411,997
+0.00(+3.85%)
Oct 27, 2023
0.0345
0.0390
0.0345
0.0390
96,164
+0.00(+1.30%)
Oct 26, 2023
0.0360
0.0385
0.0312
0.0385
65,500
+0.00(+4.05%)
Oct 25, 2023
0.0351
0.0385
0.0331
0.0370
692,640
+0.00(+5.41%)
Oct 24, 2023
0.0360
0.0360
0.0230
0.0351
446,565
+0.01(+17.00%)
Oct 23, 2023
0.0303
0.0348
0.0300
0.0300
456,633
-0.01(-15.97%)
Oct 20, 2023
0.0314
0.0390
0.0300
0.0357
954,975
-0.00(-9.16%)
Oct 19, 2023
0.0326
0.0393
0.0325
0.0393
25,516
+0.00(+3.69%)
Oct 18, 2023
0.0393
0.0393
0.0325
0.0379
30,862
-0.00(-5.25%)
Oct 17, 2023
0.0349
0.0400
0.0300
0.0400
733,564
+0.01(+14.61%)
Oct 16, 2023
0.0379
0.0379
0.0324
0.0349
65,793
-0.00(-7.92%)
Oct 13, 2023
0.0302
0.0380
0.0300
0.0379
459,796
+0.00(+5.28%)
Oct 12, 2023
0.0342
0.0383
0.0301
0.0360
47,009
-0.00(-6.25%)
Oct 11, 2023
0.0303
0.0390
0.0301
0.0384
26,596
-0.00(-1.54%)
Oct 10, 2023
0.0350
0.0390
0.0303
0.0390
116,728
-0.00(-2.26%)
Oct 09, 2023
0.0350
0.0399
0.0350
0.0399
28,655
-0.00(-2.68%)
Oct 06, 2023
0.0449
0.0449
0.0370
0.0410
31,621
-0.00(-8.69%)
Oct 05, 2023
0.0453
0.0454
0.0402
0.0449
80,013
-0.00(-1.10%)
Oct 04, 2023
0.0400
0.0458
0.0400
0.0454
66,094
-0.00(-1.09%)
Oct 03, 2023
0.0435
0.0459
0.0400
0.0459
1,981
-0.00(-0.22%)
Oct 02, 2023
0.0430
0.0465
0.0385
0.0460
154,469
-0.00(-2.13%)
Sep 29, 2023
0.0449
0.0470
0.0400
0.0470
415,657
+0.00(+4.68%)
Sep 28, 2023
0.0432
0.0449
0.0400
0.0449
101,343
-0.00(-1.32%)
Sep 27, 2023
0.0459
0.0459
0.0419
0.0455
5,791
-0.00(-1.09%)
Sep 26, 2023
0.0460
0.0460
0.0460
0.0460
211
+0.01(+23.32%)
Sep 25, 2023
0.0400
0.0373
0.0373
0.0373
73,949
-0.00(-10.12%)
Sep 22, 2023
0.0396
0.0415
0.0381
0.0415
326
+0.00(+0.24%)
Sep 21, 2023
0.0414
0.0414
0.0414
0.0414
240
-0.00(-0.24%)
Sep 20, 2023
0.0360
0.0415
0.0360
0.0415
88,942
-0.00(-1.19%)
Sep 19, 2023
0.0435
0.0457
0.0417
0.0420
43,978
-0.00(-4.55%)
Sep 18, 2023
0.0361
0.0440
0.0361
0.0440
4,555
+0.00(+3.29%)
Sep 15, 2023
0.0407
0.0440
0.0365
0.0426
94,837
-0.00(-1.39%)
Sep 14, 2023
0.0430
0.0432
0.0420
0.0432
127,644
+0.00(+0.47%)
Sep 13, 2023
0.0431
0.0431
0.0400
0.0430
16,563
-0.00(-0.23%)
Sep 12, 2023
0.0430
0.0431
0.0365
0.0431
30,174
+0.00(+0.23%)
Sep 11, 2023
0.0400
0.0430
0.0360
0.0430
64,988
+0.00(+7.50%)
Sep 08, 2023
0.0400
0.0400
0.0360
0.0400
17,250
+0.00(+0.00%)
Sep 07, 2023
0.0420
0.0425
0.0342
0.0400
44,845
-0.00(-4.76%)
Sep 06, 2023
0.0330
0.0430
0.0318
0.0420
440,238
+0.01(+27.27%)
Sep 05, 2023
0.0329
0.0330
0.0294
0.0330
342,350
+0.00(+0.30%)
Sep 01, 2023
0.0300
0.0329
0.0294
0.0329
90,985
+0.00(+0.00%)
Aug 30, 2023
0.0329
2
+0.00(+1.23%)
Aug 29, 2023
0.0330
0.0330
0.0320
0.0325
108,425
-0.00(-1.52%)
Aug 28, 2023
0.0329
0.0330
0.0325
0.0330
134,500
+0.00(+1.54%)
Aug 25, 2023
0.0329
0.0329
0.0288
0.0325
18,599
+0.00(+0.31%)
Aug 24, 2023
0.0300
0.0324
0.0297
0.0324
33,411
+0.00(+0.00%)
Aug 23, 2023
0.0290
0.0324
0.0290
0.0324
2,555
+0.00(+0.00%)
Aug 22, 2023
0.0294
0.0325
0.0293
0.0324
1,580
-0.00(-1.22%)
Aug 21, 2023
0.0329
0.0329
0.0274
0.0328
121,664
+0.00(+9.33%)
Aug 18, 2023
0.0300
0.0339
0.0300
0.0300
35,550
+0.00(+0.00%)
Aug 17, 2023
0.0331
0.0331
0.0300
0.0300
10,970
-0.01(-14.53%)
Aug 16, 2023
0.0293
0.0351
0.0293
0.0351
70,049
+0.00(+0.57%)
Aug 15, 2023
0.0349
0.0349
0.0293
0.0349
50,423
+0.01(+19.11%)
Aug 14, 2023
0.0349
0.0349
0.0285
0.0293
224,255
-0.01(-16.05%)
Aug 11, 2023
0.0296
0.0349
0.0287
0.0349
38,215
+0.00(+0.00%)
Aug 10, 2023
0.0292
0.0349
0.0292
0.0349
8,650
+0.00(+0.00%)
Aug 09, 2023
0.0349
0.0349
0.0287
0.0349
19,002
+0.00(+0.00%)
Aug 08, 2023
0.0349
0.0349
0.0287
0.0349
811
+0.00(+0.29%)
Aug 07, 2023
0.0262
0.0350
0.0262
0.0348
7,927
-0.00(-5.69%)
Aug 04, 2023
0.0300
0.0369
0.0264
0.0369
205,760
+0.00(+12.50%)
Aug 03, 2023
0.0310
0.0328
0.0290
0.0328
48,310
+0.00(+5.81%)
Aug 02, 2023
0.0312
0.0344
0.0310
0.0310
119,687
-0.00(-10.14%)
Aug 01, 2023
0.0345
0.0345
0.0345
0.0345
289
-0.00(-1.43%)
Jul 31, 2023
0.0351
0.0351
0.0321
0.0350
37,800
-0.00(-2.78%)
Jul 28, 2023
0.0360
0.0360
0.0341
0.0360
10,715
+0.00(+0.00%)
Jul 27, 2023
0.0350
0.0380
0.0305
0.0360
141,146
-0.00(-4.00%)
Jul 26, 2023
0.0360
0.0375
0.0340
0.0375
142,981
-0.00(-1.32%)
Jul 25, 2023
0.0316
0.0389
0.0316
0.0380
232,548
+0.01(+20.25%)
Jul 24, 2023
0.0299
0.0346
0.0299
0.0316
70,260
+0.00(+0.00%)
Jul 21, 2023
0.0299
0.0339
0.0299
0.0316
265,357
+0.00(+0.64%)
Jul 20, 2023
0.0325
0.0326
0.0314
0.0314
132,865
+0.00(+0.32%)
Jul 19, 2023
0.0338
0.0338
0.0313
0.0313
54,399
-0.00(-7.67%)
Jul 18, 2023
0.0299
0.0358
0.0299
0.0339
840,308
+0.00(+7.62%)
Jul 17, 2023
0.0311
0.0335
0.0300
0.0315
351,970
+0.00(+3.28%)
Jul 14, 2023
0.0340
0.0340
0.0280
0.0305
537,109
-0.00(-7.58%)
Jul 13, 2023
0.0357
0.0410
0.0301
0.0330
797,027
-0.01(-19.51%)
Jul 12, 2023
0.0390
0.0420
0.0356
0.0410
264,195
+0.00(+8.75%)
Jul 11, 2023
0.0370
0.0399
0.0320
0.0377
654,231
-0.00(-3.33%)
Jul 10, 2023
0.0389
0.0468
0.0373
0.0390
287,970
-0.01(-16.84%)
Jul 07, 2023
0.0321
0.0590
0.0288
0.0469
1,508,980
+0.01(+45.65%)
Jul 06, 2023
0.0305
0.0350
0.0294
0.0322
144,524
+0.00(+12.59%)
Jul 05, 2023
0.0326
0.0358
0.0280
0.0286
891,189
-0.01(-16.62%)
Jul 03, 2023
0.0315
0.0390
0.0315
0.0343
377,785
+0.00(+5.21%)
Jun 30, 2023
0.0416
0.0420
0.0300
0.0326
905,325
-0.01(-24.19%)
Jun 29, 2023
0.0400
0.0430
0.0376
0.0430
162,401
+0.00(+7.50%)
Jun 28, 2023
0.0400
0.0440
0.0372
0.0400
1,148,250
+0.00(+0.25%)
Jun 27, 2023
0.0428
0.0440
0.0391
0.0399
442,807
-0.01(-12.50%)
Jun 26, 2023
0.0490
0.0545
0.0426
0.0456
888,001
-0.00(-7.69%)
Jun 23, 2023
0.0850
0.0850
0.0250
0.0494
3,618,577
-0.03(-34.13%)
Jun 22, 2023
0.0766
0.0846
0.0750
0.0750
48,549
-0.01(-11.45%)
Jun 21, 2023
0.0758
0.0849
0.0758
0.0847
180,040
+0.00(+3.29%)
Jun 20, 2023
0.0865
0.0865
0.0820
0.0820
75,375
-0.00(-5.20%)
Jun 16, 2023
0.0750
0.0880
0.0718
0.0865
256,560
+0.01(+18.49%)
Jun 15, 2023
0.0718
0.0730
0.0685
0.0730
144,283
+0.00(+1.53%)
Jun 14, 2023
0.0705
0.0740
0.0670
0.0719
364,373
-0.00(-2.84%)
Jun 13, 2023
0.0810
0.0850
0.0700
0.0740
217,755
-0.01(-12.94%)
Jun 12, 2023
0.0869
0.0900
0.0810
0.0850
44,650
-0.01(-10.43%)
Jun 09, 2023
0.0949
0.0949
0.0890
0.0949
50,425
-0.00(-0.11%)
Jun 08, 2023
0.0910
0.0950
0.0845
0.0950
715
+0.00(+0.00%)
Jun 07, 2023
0.0925
0.0950
0.0900
0.0950
2,400
-0.00(-1.96%)
Jun 06, 2023
0.0930
0.0969
0.0900
0.0969
56,728
-0.00(-0.10%)
Jun 05, 2023
0.0822
0.0970
0.0800
0.0970
1,270,603
+0.00(+4.30%)
Jun 02, 2023
0.0811
0.0930
0.0811
0.0930
1,985
+0.00(+3.33%)
Jun 01, 2023
0.0800
0.0900
0.0782
0.0900
243,994
+0.00(+2.27%)
May 31, 2023
0.0895
0.0895
0.0781
0.0880
243,135
-0.00(-1.12%)
May 30, 2023
0.0875
0.0974
0.0860
0.0890
177,979
-0.01(-6.81%)
May 26, 2023
0.0949
0.0970
0.0886
0.0955
137,053
-0.00(-1.55%)
May 25, 2023
0.0947
0.0970
0.0883
0.0970
393,910
+0.00(+2.43%)
May 24, 2023
0.0930
0.0974
0.0780
0.0947
1,001,410
+0.00(+0.96%)
May 23, 2023
0.0940
0.0947
0.0868
0.0938
102,400
-0.00(-0.95%)
May 22, 2023
0.0901
0.0968
0.0900
0.0947
455,103
+0.00(+0.32%)
May 19, 2023
0.0934
0.0945
0.0925
0.0944
96,722
+0.00(+0.00%)
May 18, 2023
0.0967
0.0967
0.0944
0.0944
17,248
-0.00(-0.11%)
May 17, 2023
0.0942
0.0945
0.0900
0.0945
287,231
+0.00(+0.11%)
May 16, 2023
0.0888
0.0944
0.0820
0.0944
228,144
+0.01(+6.07%)
May 15, 2023
0.0899
0.0899
0.0812
0.0890
85,307
+0.00(+5.20%)
May 12, 2023
0.0944
0.0944
0.0822
0.0846
181,090
-0.01(-10.38%)
May 11, 2023
0.0898
0.0944
0.0852
0.0944
246,762
+0.01(+5.71%)
May 10, 2023
0.0894
0.0894
0.0800
0.0893
58,777
-0.00(-0.11%)
May 09, 2023
0.0894
0.0894
0.0801
0.0894
16,165
+0.00(+0.11%)
May 08, 2023
0.0894
0.0894
0.0810
0.0893
48,840
+0.00(+0.68%)
May 05, 2023
0.0854
0.0894
0.0854
0.0887
483
-0.00(-0.78%)
May 04, 2023
0.0840
0.0894
0.0730
0.0894
84,243
+0.01(+6.43%)
May 03, 2023
0.0895
0.0895
0.0731
0.0840
175,422
-0.01(-6.04%)
May 02, 2023
0.0691
0.0898
0.0691
0.0894
287,026
+0.01(+11.33%)
May 01, 2023
0.0690
0.0815
0.0690
0.0803
165,282
+0.01(+14.88%)
Apr 28, 2023
0.0720
0.0720
0.0631
0.0699
17,238
-0.00(-0.14%)
Apr 27, 2023
0.0700
0.0720
0.0606
0.0700
332,885
+0.00(+0.14%)
Apr 26, 2023
0.0700
0.0700
0.0678
0.0699
13,821
-0.00(-0.14%)
Apr 25, 2023
0.0671
0.0700
0.0671
0.0700
88,458
+0.00(+0.00%)
Apr 24, 2023
0.0700
0.0700
0.0686
0.0700
110,391
+0.00(+0.14%)
Apr 21, 2023
0.0800
0.0800
0.0697
0.0699
150,457
-0.00(-5.92%)
Apr 20, 2023
0.0800
0.0800
0.0717
0.0743
48,492
+0.00(+1.78%)
Apr 19, 2023
0.0820
0.0820
0.0730
0.0730
108,934
-0.01(-14.12%)
Apr 18, 2023
0.0800
0.0850
0.0654
0.0850
358,707
+0.01(+6.25%)
Apr 17, 2023
0.0700
0.0800
0.0679
0.0800
320,721
+0.00(+1.01%)
Apr 14, 2023
0.0621
0.0792
0.0621
0.0792
244,114
+0.01(+13.14%)
Apr 13, 2023
0.0750
0.0750
0.0650
0.0700
121,037
+0.00(+0.00%)
Apr 12, 2023
0.0732
0.0732
0.0651
0.0700
169,078
+0.00(+2.94%)
Apr 11, 2023
0.0750
0.0750
0.0660
0.0680
350,456
-0.00(-4.23%)
Apr 10, 2023
0.0725
0.0725
0.0670
0.0710
117,480
-0.00(-2.07%)
Apr 06, 2023
0.0700
0.0725
0.0670
0.0725
175,836
+0.00(+0.69%)
Apr 05, 2023
0.0698
0.0720
0.0674
0.0720
600
-0.00(-4.00%)
Apr 04, 2023
0.0700
0.0750
0.0670
0.0750
96,731
+0.00(+7.14%)
Apr 03, 2023
0.0728
0.0754
0.0674
0.0700
89,476
-0.00(-5.28%)
Mar 31, 2023
0.0728
0.0850
0.0728
0.0739
159,782
-0.01(-7.28%)
Mar 30, 2023
0.0797
0.0797
0.0797
0.0797
600
+0.00(+0.00%)
Mar 29, 2023
0.0825
0.0850
0.0753
0.0797
497,436
-0.01(-6.24%)
Mar 28, 2023
0.0777
0.0850
0.0760
0.0850
104,078
+0.01(+9.40%)
Mar 27, 2023
0.0889
0.0889
0.0754
0.0777
136,950
-0.01(-12.70%)
Mar 24, 2023
0.0740
0.0898
0.0740
0.0890
567,672
+0.01(+18.83%)
Mar 23, 2023
0.0725
0.0798
0.0651
0.0749
476,336
+0.00(+1.49%)
Mar 22, 2023
0.0710
0.0792
0.0683
0.0738
78,800
+0.00(+3.94%)
Mar 21, 2023
0.0651
0.0750
0.0651
0.0710
135,808
+0.00(+1.43%)
Mar 20, 2023
0.0700
0.0750
0.0670
0.0700
184,416
+0.00(+0.14%)
Mar 17, 2023
0.0744
0.0744
0.0655
0.0699
105,200
-0.00(-0.14%)
Mar 16, 2023
0.0750
0.0750
0.0653
0.0700
28,921
+0.00(+0.14%)
Mar 15, 2023
0.0700
0.0750
0.0621
0.0699
339,525
-0.00(-2.78%)
Mar 14, 2023
0.0700
0.0740
0.0700
0.0719
209,782
+0.00(+7.31%)
Mar 13, 2023
0.0630
0.0808
0.0600
0.0670
249,236
+0.01(+8.06%)
Mar 10, 2023
0.0600
0.0650
0.0600
0.0620
390,630
+0.00(+4.38%)
Mar 09, 2023
0.0700
0.0700
0.0594
0.0594
231,444
-0.01(-15.74%)
Mar 08, 2023
0.0665
0.0710
0.0665
0.0705
61,405
-0.00(-0.70%)
Mar 07, 2023
0.0731
0.0749
0.0700
0.0710
97,801
-0.00(-6.46%)
Mar 06, 2023
0.0748
0.0759
0.0711
0.0759
125,011
+0.00(+0.13%)
Mar 03, 2023
0.0776
0.0831
0.0700
0.0758
959,460
-0.01(-7.56%)
Mar 02, 2023
0.0801
0.0830
0.0801
0.0820
130,505
+0.00(+0.00%)
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
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.