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
Awakn Life Sciences Corp
(OP:
AWKNF
)
0.0837
UNCHANGED
Streaming Delayed Price
Updated: 2:29 PM EDT, Jun 13, 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
0.0915
0.1050
0.0915
0.0957
5,600
+0.00(+5.40%)
Feb 28, 2024
0.0793
0.0971
0.0780
0.0908
10,100
+0.00(+0.89%)
Feb 27, 2024
0.0793
0.0900
0.0793
0.0900
28,828
-0.02(-16.28%)
Feb 23, 2024
0.1075
0
+0.01(+10.03%)
Feb 22, 2024
0.0845
0.0977
0.0845
0.0977
7,502
+0.00(+2.30%)
Feb 21, 2024
0.0950
0.0955
0.0939
0.0955
2,602
-0.00(-0.10%)
Feb 20, 2024
0.0956
0.1200
0.0956
0.0956
5,800
+0.02(+20.40%)
Feb 16, 2024
0.1078
0.1078
0.0794
0.0794
5,675
-0.02(-23.51%)
Feb 15, 2024
0.0845
0.1038
0.0780
0.1038
20,689
+0.00(+0.29%)
Feb 14, 2024
0.1035
0.1035
0.1035
0.1035
3,200
-0.01(-4.61%)
Feb 13, 2024
0.1270
0.1270
0.0800
0.1085
5,027
-0.02(-14.63%)
Feb 12, 2024
0.0800
0.1271
0.0800
0.1271
13,809
+0.03(+33.37%)
Feb 09, 2024
0.0920
0.1000
0.0890
0.0953
4,284
+0.02(+19.12%)
Feb 08, 2024
0.0940
0.0940
0.0780
0.0800
148,905
-0.01(-5.88%)
Feb 06, 2024
0.0850
51
-0.01(-9.57%)
Feb 02, 2024
0.0940
0
+0.00(+3.30%)
Feb 01, 2024
0.0950
0.0950
0.0910
0.0910
17,000
+0.00(+1.11%)
Jan 31, 2024
0.0900
0.0900
0.0900
0.0900
3,025
-0.01(-10.00%)
Jan 30, 2024
0.1200
0.1200
0.0850
0.1000
39,400
-0.01(-5.30%)
Jan 29, 2024
0.0900
0.1056
0.0900
0.1056
11,006
+0.00(+0.00%)
Jan 26, 2024
0.1056
0.1056
0.1056
0.1056
5,610
+0.02(+24.24%)
Jan 24, 2024
0.0850
0
-0.03(-29.17%)
Jan 23, 2024
0.0840
0.1200
0.0840
0.1200
71,050
+0.02(+21.95%)
Jan 22, 2024
0.0991
0.0991
0.0984
0.0984
7,000
+0.01(+17.14%)
Jan 19, 2024
0.1073
0.1330
0.0840
0.0840
81,177
-0.03(-23.64%)
Jan 18, 2024
0.1144
0.1144
0.0900
0.1100
27,131
+0.00(+0.00%)
Jan 17, 2024
0.1183
0.1297
0.1100
0.1100
52,850
+0.01(+10.00%)
Jan 16, 2024
0.1000
0.1000
0.1000
0.1000
2,069
-0.03(-22.84%)
Jan 12, 2024
0.0844
0.1524
0.0798
0.1296
177,939
+0.02(+17.82%)
Jan 11, 2024
0.0800
0.1100
0.0800
0.1100
5,716
+0.01(+10.00%)
Jan 10, 2024
0.1000
0.1000
0.0850
0.1000
46,300
+0.01(+17.65%)
Jan 09, 2024
0.1170
0.1170
0.0800
0.0850
22,274
-0.00(-5.56%)
Jan 08, 2024
0.0900
0.0900
0.0900
0.0900
32,650
+0.01(+11.66%)
Jan 05, 2024
0.1197
0.1197
0.0806
0.0806
12,450
-0.02(-19.64%)
Jan 04, 2024
0.1100
0.1100
0.1003
0.1003
12,100
-0.00(-4.39%)
Jan 03, 2024
0.1200
0.1200
0.1000
0.1049
17,274
-0.01(-5.07%)
Jan 02, 2024
0.1013
0.1105
0.1000
0.1105
1,272
+0.01(+9.19%)
Dec 29, 2023
0.1023
0.1158
0.0825
0.1012
24,734
+0.01(+12.69%)
Dec 28, 2023
0.0822
0.1007
0.0822
0.0898
90,549
+0.00(+1.13%)
Dec 27, 2023
0.0920
0.0920
0.0888
0.0888
3,762
-0.00(-1.33%)
Dec 26, 2023
0.1000
0.1000
0.0850
0.0900
43,951
+0.01(+12.50%)
Dec 22, 2023
0.0855
0.0855
0.0800
0.0800
13,000
-0.01(-14.89%)
Dec 21, 2023
0.1200
0.1200
0.0909
0.0940
20,135
-0.02(-14.23%)
Dec 20, 2023
0.0990
0.1096
0.0940
0.1096
173,996
+0.00(+4.38%)
Dec 19, 2023
0.1095
0.1127
0.0990
0.1050
39,737
+0.01(+7.14%)
Dec 18, 2023
0.1115
0.1200
0.0980
0.0980
20,596
-0.00(-4.85%)
Dec 15, 2023
0.1050
0.1200
0.1030
0.1030
28,100
+0.00(+0.00%)
Dec 14, 2023
0.1050
0.1094
0.0940
0.1030
8,912
+0.00(+0.00%)
Dec 13, 2023
0.1043
0.1115
0.1030
0.1030
28,072
-0.01(-7.62%)
Dec 12, 2023
0.1115
0.1115
0.1030
0.1115
13,021
+0.01(+9.64%)
Dec 11, 2023
0.1125
0.1125
0.1017
0.1017
8,000
-0.02(-13.23%)
Dec 08, 2023
0.1233
0.1400
0.1172
0.1172
79,045
-0.01(-10.12%)
Dec 07, 2023
0.1304
0.1304
0.1190
0.1304
12,000
+0.00(+0.00%)
Dec 06, 2023
0.1193
0.1464
0.1193
0.1304
10,250
-0.00(-2.03%)
Dec 05, 2023
0.1437
0.1437
0.1331
0.1331
7,205
-0.02(-10.73%)
Dec 04, 2023
0.1491
0.1491
0.1491
0.1491
165
+0.00(+3.40%)
Dec 01, 2023
0.1432
0.1650
0.1233
0.1442
51,376
-0.00(-2.50%)
Nov 30, 2023
0.1461
0.1630
0.1218
0.1479
63,755
-0.00(-2.70%)
Nov 29, 2023
0.1626
0.1626
0.1237
0.1520
28,584
+0.01(+6.29%)
Nov 28, 2023
0.1600
0.1669
0.1416
0.1430
58,995
+0.02(+18.97%)
Nov 27, 2023
0.1017
0.1660
0.0854
0.1202
181,473
+0.06(+90.79%)
Nov 24, 2023
0.0577
0.1189
0.0577
0.0630
76,145
+0.01(+14.55%)
Nov 22, 2023
0.0540
0.0600
0.0540
0.0550
37,915
+0.00(+1.85%)
Nov 21, 2023
0.0580
0.0580
0.0540
0.0540
43,819
-0.00(-6.90%)
Nov 20, 2023
0.0600
0.0600
0.0540
0.0580
47,454
-0.00(-3.33%)
Nov 17, 2023
0.0550
0.0737
0.0422
0.0600
118,886
+0.00(+1.69%)
Nov 16, 2023
0.0700
0.0800
0.0560
0.0590
42,890
+0.00(+5.36%)
Nov 15, 2023
0.0610
0.0670
0.0556
0.0560
109,257
-0.00(-6.67%)
Nov 14, 2023
0.0627
0.0800
0.0488
0.0600
115,981
-0.02(-24.53%)
Nov 13, 2023
0.1370
0.1370
0.0600
0.0795
181,826
-0.08(-48.91%)
Nov 10, 2023
0.1210
0.1556
0.1210
0.1556
19,575
+0.02(+16.99%)
Nov 09, 2023
0.1221
0.1620
0.1221
0.1330
18,500
-0.03(-20.64%)
Nov 08, 2023
0.1325
0.1676
0.1325
0.1676
26,100
+0.01(+3.58%)
Nov 07, 2023
0.1335
0.1618
0.1333
0.1618
23,970
+0.02(+11.59%)
Nov 06, 2023
0.1450
0.1630
0.1350
0.1450
24,359
+0.00(+0.69%)
Nov 03, 2023
0.1464
0.1730
0.1350
0.1440
48,707
+0.01(+4.73%)
Nov 02, 2023
0.1500
0.1705
0.1375
0.1375
153,340
-0.04(-21.43%)
Nov 01, 2023
0.1750
0.1750
0.1750
0.1750
22,003
+0.01(+6.00%)
Oct 31, 2023
0.2016
0.2033
0.1651
0.1651
190,151
-0.02(-10.90%)
Oct 30, 2023
0.2030
0.2600
0.1848
0.1853
150,532
-0.00(-2.47%)
Oct 27, 2023
0.1853
0.2045
0.1853
0.1900
35,620
+0.01(+2.70%)
Oct 26, 2023
0.1850
0.1850
0.1850
0.1850
5,000
+0.02(+11.45%)
Oct 25, 2023
0.1660
0.1660
0.1660
0.1660
575
-0.01(-5.57%)
Oct 24, 2023
0.2045
0.2045
0.1758
0.1758
15,094
-0.00(-2.22%)
Oct 23, 2023
0.2000
0.2045
0.1798
0.1798
28,000
+0.00(+1.30%)
Oct 20, 2023
0.1925
0.1925
0.1775
0.1775
6,835
+0.01(+4.17%)
Oct 18, 2023
0.1704
744
-0.00(-2.63%)
Oct 17, 2023
0.1776
0.1776
0.1750
0.1750
1,165
-0.01(-5.46%)
Oct 16, 2023
0.2045
0.2045
0.1851
0.1851
735
-0.01(-2.78%)
Oct 13, 2023
0.1904
0.1904
0.1904
0.1904
1,123
+0.01(+6.91%)
Oct 12, 2023
0.2077
0.2077
0.1781
0.1781
4,900
-0.00(-1.06%)
Oct 11, 2023
0.1800
0.1800
0.1800
0.1800
5,228
-0.02(-9.09%)
Oct 10, 2023
0.1651
0.1980
0.1651
0.1980
12,006
+0.01(+5.49%)
Oct 09, 2023
0.1877
0.1877
0.1877
0.1877
1,020
+0.02(+13.69%)
Oct 06, 2023
0.1660
0.2160
0.1600
0.1651
33,095
-0.01(-8.28%)
Oct 05, 2023
0.1752
0.1800
0.1752
0.1800
1,700
-0.01(-4.20%)
Oct 04, 2023
0.1799
0.2051
0.1799
0.1879
32,031
+0.01(+5.80%)
Oct 03, 2023
0.2100
0.2100
0.1751
0.1776
13,294
+0.00(+1.43%)
Oct 02, 2023
0.1721
0.1926
0.1687
0.1751
9,711
-0.02(-9.09%)
Sep 29, 2023
0.2100
0.2100
0.1761
0.1926
2,910
+0.01(+4.45%)
Sep 28, 2023
0.1800
0.1844
0.1800
0.1844
988
+0.00(+0.22%)
Sep 27, 2023
0.1880
0.1880
0.1833
0.1840
7,844
-0.00(-1.02%)
Sep 26, 2023
0.2100
0.2100
0.1820
0.1859
4,903
+0.00(+0.49%)
Sep 25, 2023
0.1750
0.2025
0.1850
0.1850
8,650
+0.01(+5.71%)
Sep 22, 2023
0.1850
0.2200
0.1750
0.1750
11,087
-0.02(-8.09%)
Sep 20, 2023
0.1904
0
-0.00(-0.26%)
Sep 19, 2023
0.2100
0.2180
0.1909
0.1909
3,806
+0.01(+6.06%)
Sep 18, 2023
0.1800
0.1800
0.1800
0.1800
10,000
+0.00(+0.00%)
Sep 15, 2023
0.2000
0.2200
0.1800
0.1800
18,237
-0.01(-5.26%)
Sep 14, 2023
0.1700
0.1950
0.1700
0.1900
20,550
+0.01(+4.11%)
Sep 13, 2023
0.1700
0.1999
0.1700
0.1825
24,189
-0.03(-13.10%)
Sep 12, 2023
0.2150
0.2200
0.1998
0.2100
5,879
-0.01(-4.55%)
Sep 11, 2023
0.1800
0.2200
0.1800
0.2200
6,305
+0.04(+18.92%)
Sep 08, 2023
0.1868
0.1868
0.1850
0.1850
2,000
+0.00(+1.65%)
Sep 07, 2023
0.1944
0.1944
0.1820
0.1820
5,102
-0.01(-6.67%)
Sep 06, 2023
0.2027
0.2180
0.1950
0.1950
3,499
-0.02(-9.30%)
Sep 05, 2023
0.1950
0.2150
0.1950
0.2150
2,591
-0.01(-2.27%)
Sep 01, 2023
0.2116
0.2200
0.2100
0.2200
57,350
+0.05(+26.66%)
Aug 31, 2023
0.2116
0.2116
0.1737
0.1737
2,894
-0.01(-4.46%)
Aug 30, 2023
0.1908
0.1908
0.1818
0.1818
700
+0.01(+6.94%)
Aug 29, 2023
0.1700
0.1950
0.1700
0.1700
17,625
-0.02(-10.48%)
Aug 23, 2023
0.1899
1,983
+0.02(+14.95%)
Aug 22, 2023
0.2116
0.2116
0.1652
0.1652
22,150
+0.01(+3.25%)
Aug 21, 2023
0.1600
0.1600
0.1600
0.1600
195
-0.01(-5.88%)
Aug 17, 2023
0.1700
0
-0.08(-30.70%)
Aug 16, 2023
0.2156
0.2453
0.1776
0.2453
21,387
+0.06(+34.85%)
Aug 15, 2023
0.2470
0.2470
0.1819
0.1819
50,824
-0.01(-4.26%)
Aug 10, 2023
0.1900
2,150
+0.00(+0.58%)
Aug 09, 2023
0.1994
0.2100
0.1846
0.1889
34,310
-0.01(-6.49%)
Aug 08, 2023
0.2020
0.2217
0.2020
0.2020
705
+0.05(+34.67%)
Aug 07, 2023
0.1500
0.1500
0.1500
0.1500
105
-0.07(-32.25%)
Aug 04, 2023
0.2214
0.2214
0.2214
0.2214
2,293
+0.00(+0.00%)
Aug 03, 2023
0.2236
0.2400
0.2214
0.2214
30,290
+0.03(+16.59%)
Aug 02, 2023
0.1899
0.1899
0.1899
0.1899
6,290
-0.02(-10.51%)
Aug 01, 2023
0.1800
0.2122
0.1800
0.2122
14,314
+0.03(+14.70%)
Jul 31, 2023
0.1850
0.1850
0.1577
0.1850
2,087
-0.01(-2.63%)
Jul 28, 2023
0.1800
0.1900
0.1800
0.1900
1,598
+0.01(+4.00%)
Jul 27, 2023
0.1800
0.2100
0.1577
0.1827
34,200
-0.01(-2.66%)
Jul 26, 2023
0.1877
0.1877
0.1800
0.1877
1,135
-0.01(-6.10%)
Jul 25, 2023
0.1977
0.2399
0.1977
0.1999
11,536
+0.01(+5.38%)
Jul 24, 2023
0.1897
0.1897
0.1897
0.1897
375
-0.00(-0.47%)
Jul 21, 2023
0.2412
0.2412
0.1906
0.1906
2,325
+0.05(+36.14%)
Jul 20, 2023
0.1400
0.1400
0.1400
0.1400
5,051
-0.03(-17.65%)
Jul 18, 2023
0.1700
7,500
-0.01(-5.56%)
Jul 17, 2023
0.1800
0.1800
0.1800
0.1800
33,001
+0.01(+5.39%)
Jul 14, 2023
0.1500
0.1708
0.1461
0.1708
15,975
+0.03(+18.94%)
Jul 13, 2023
0.1436
0.1628
0.1436
0.1436
840
+0.00(+2.57%)
Jul 10, 2023
0.1400
0
-0.02(-12.50%)
Jul 06, 2023
0.1600
3,000
+0.00(+1.91%)
Jul 05, 2023
0.1570
0.1824
0.1570
0.1570
4,700
-0.03(-15.50%)
Jul 03, 2023
0.1629
0.1858
0.1629
0.1858
10,000
+0.02(+10.40%)
Jun 29, 2023
0.1683
5,050
+0.00(+2.62%)
Jun 27, 2023
0.1640
22
-0.02(-11.73%)
Jun 22, 2023
0.1858
25
+0.01(+3.22%)
Jun 21, 2023
0.1800
0.1800
0.1800
0.1800
6,000
+0.01(+7.46%)
Jun 20, 2023
0.1675
0.1700
0.1583
0.1675
41,656
-0.02(-9.85%)
Jun 16, 2023
0.1719
0.1858
0.1719
0.1858
12,924
+0.02(+11.26%)
Jun 15, 2023
0.2139
0.2139
0.1400
0.1670
29,413
-0.00(-1.76%)
Jun 13, 2023
0.1700
5,060
+0.02(+11.11%)
Jun 12, 2023
0.0888
0.1946
0.0888
0.1530
24,885
-0.04(-20.73%)
Jun 09, 2023
0.1857
0.1930
0.1428
0.1930
120,127
+0.00(+1.58%)
Jun 08, 2023
0.1900
0.1913
0.1850
0.1900
15,550
-0.00(-0.58%)
Jun 07, 2023
0.1889
0.2090
0.1800
0.1911
68,918
-0.02(-10.45%)
Jun 06, 2023
0.2100
0.2134
0.1800
0.2134
13,144
+0.01(+3.09%)
Jun 05, 2023
0.2047
0.2070
0.1800
0.2070
5,855
-0.02(-8.00%)
Jun 02, 2023
0.1800
0.2250
0.1800
0.2250
4,368
+0.01(+2.27%)
Jun 01, 2023
0.2150
0.2271
0.2132
0.2200
12,850
+0.03(+16.34%)
May 31, 2023
0.1990
0.2050
0.1891
0.1891
66,499
-0.01(-5.45%)
May 30, 2023
0.1750
0.2400
0.1750
0.2000
36,549
-0.01(-4.76%)
May 26, 2023
0.2130
0.2130
0.2000
0.2100
30,582
-0.00(-1.69%)
May 25, 2023
0.2200
0.2200
0.2110
0.2136
20,764
+0.00(+1.23%)
May 24, 2023
0.2900
0.2900
0.2110
0.2110
9,558
-0.08(-27.24%)
May 23, 2023
0.3000
0.3000
0.2038
0.2900
21,748
-0.01(-3.33%)
May 22, 2023
0.1785
0.3370
0.1785
0.3000
43,952
+0.10(+50.00%)
May 19, 2023
0.2634
0.2634
0.1785
0.2000
64,486
-0.00(-1.86%)
May 18, 2023
0.2276
0.2642
0.2000
0.2038
6,811
+0.00(+1.90%)
May 17, 2023
0.2000
0.2000
0.2000
0.2000
3,000
-0.05(-20.00%)
May 16, 2023
0.2100
0.2504
0.2100
0.2500
2,930
+0.05(+25.00%)
May 15, 2023
0.2406
0.2670
0.2000
0.2000
10,443
+0.00(+0.00%)
May 12, 2023
0.2376
0.2376
0.2000
0.2000
3,750
-0.04(-17.25%)
May 11, 2023
0.2650
0.2650
0.2399
0.2417
10,220
-0.08(-25.93%)
May 10, 2023
0.3263
0.3263
0.3263
0.3263
20,014
+0.06(+24.21%)
May 09, 2023
0.2401
0.2627
0.2401
0.2627
329
-0.00(-1.54%)
May 08, 2023
0.3250
0.3250
0.2443
0.2668
5,529
+0.04(+18.47%)
May 05, 2023
0.2252
0.2252
0.2252
0.2252
2,025
-0.00(-2.09%)
May 04, 2023
0.2252
0.3000
0.2252
0.2300
5,057
-0.07(-23.59%)
May 03, 2023
0.2755
0.3600
0.2755
0.3010
18,539
+0.04(+13.58%)
May 02, 2023
0.2000
0.3078
0.2000
0.2650
11,549
+0.00(+0.00%)
May 01, 2023
0.2260
0.2650
0.2260
0.2650
14,341
+0.00(+0.00%)
Apr 28, 2023
0.2484
0.3465
0.2484
0.2650
8,365
+0.05(+22.91%)
Apr 27, 2023
0.2391
0.2391
0.2153
0.2156
10,596
+0.02(+7.80%)
Apr 26, 2023
0.2500
0.3300
0.2000
0.2000
79,517
+0.02(+12.55%)
Apr 25, 2023
0.1777
0.1777
0.1777
0.1777
8,565
+0.00(+0.00%)
Apr 24, 2023
0.2500
0.2500
0.1700
0.1777
6,750
-0.07(-28.92%)
Apr 21, 2023
0.2500
0.2500
0.1851
0.2500
2,300
+0.07(+42.05%)
Apr 20, 2023
0.2000
0.2671
0.1731
0.1760
18,785
+0.01(+4.76%)
Apr 19, 2023
0.2187
0.2187
0.1680
0.1680
8,034
-0.01(-4.98%)
Apr 18, 2023
0.2100
0.2100
0.1701
0.1768
26,068
+0.00(+1.78%)
Apr 17, 2023
0.1904
0.1904
0.1708
0.1737
5,158
-0.04(-17.29%)
Apr 14, 2023
0.2331
0.2331
0.2100
0.2100
639
-0.02(-9.91%)
Apr 13, 2023
0.1894
0.2331
0.1894
0.2331
6,350
+0.04(+22.94%)
Apr 12, 2023
0.1896
0.1896
0.1896
0.1896
21,063
-0.01(-6.14%)
Apr 11, 2023
0.2214
0.2331
0.2020
0.2020
1,251
-0.02(-8.18%)
Apr 06, 2023
0.2200
0
-0.01(-3.00%)
Apr 05, 2023
0.1900
0.2268
0.1900
0.2268
8,970
+0.04(+22.33%)
Apr 04, 2023
0.2000
0.2000
0.1708
0.1854
7,176
+0.00(+0.00%)
Apr 03, 2023
0.2051
0.2051
0.1854
0.1854
7,340
-0.00(-1.90%)
Mar 31, 2023
0.2034
0.2035
0.1781
0.1890
15,500
-0.01(-2.58%)
Mar 30, 2023
0.1956
0.2280
0.1732
0.1940
17,138
-0.04(-15.28%)
Mar 29, 2023
0.2100
0.2548
0.2100
0.2290
9,026
-0.03(-10.16%)
Mar 28, 2023
0.2206
0.2549
0.2200
0.2549
33,246
+0.01(+2.37%)
Mar 27, 2023
0.2790
0.2790
0.2490
0.2490
46,360
-0.01(-4.49%)
Mar 24, 2023
0.2721
0.2800
0.2607
0.2607
16,850
-0.01(-2.76%)
Mar 23, 2023
0.2700
0.2794
0.2671
0.2681
8,550
-0.00(-0.70%)
Mar 22, 2023
0.2900
0.2900
0.2700
0.2700
16,900
-0.02(-6.90%)
Mar 21, 2023
0.3118
0.3118
0.2750
0.2900
25,731
-0.02(-4.95%)
Mar 20, 2023
0.3308
0.3308
0.2890
0.3051
12,400
+0.02(+5.21%)
Mar 17, 2023
0.2950
0.2950
0.2900
0.2900
30,000
-0.01(-1.69%)
Mar 16, 2023
0.4036
0.4036
0.2950
0.2950
12,450
-0.02(-5.39%)
Mar 15, 2023
0.3118
0.3501
0.3118
0.3118
11,991
-0.01(-3.85%)
Mar 14, 2023
0.3009
0.3405
0.2900
0.3243
55,960
+0.01(+4.61%)
Mar 13, 2023
0.3325
0.3362
0.2900
0.3100
9,763
+0.02(+6.90%)
Mar 10, 2023
0.2900
0.2900
0.2900
0.2900
7,505
+0.00(+0.00%)
Mar 09, 2023
0.3081
0.3081
0.2821
0.2900
20,080
-0.01(-1.69%)
Mar 08, 2023
0.3280
0.3280
0.2950
0.2950
7,975
+0.00(+0.00%)
Mar 06, 2023
0.2950
42
-0.03(-10.06%)
Mar 03, 2023
0.3041
0.3280
0.2802
0.3280
7,790
+0.03(+9.33%)
Mar 02, 2023
0.2872
0.3168
0.2700
0.3000
16,152
-0.01(-3.23%)
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.