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
Enerkon Solar International Inc
(OP:
ENKS
)
0.0450
UNCHANGED
Last Price
Updated: 3:38 PM EDT, Oct 4, 2022
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 (%)
Mar 31, 2022
0.0510
0.0800
0.0510
0.0510
43,259
+0.00(+0.00%)
Mar 30, 2022
0.0800
0.0800
0.0510
0.0510
23,000
+0.00(+0.00%)
Mar 29, 2022
0.0510
0.0510
0.0510
0.0510
1,800
-0.03(-36.25%)
Mar 28, 2022
0.0700
0.0800
0.0500
0.0800
8,794
-0.02(-20.00%)
Mar 24, 2022
0.1000
0
+0.02(+25.00%)
Mar 23, 2022
0.0800
0.0900
0.0800
0.0800
71,199
+0.02(+28.00%)
Mar 22, 2022
0.0625
0.0625
0.0625
0.0625
378
+0.02(+56.25%)
Mar 16, 2022
0.0400
0
+0.01(+45.45%)
Mar 15, 2022
0.0400
0.0400
0.0275
0.0275
45,625
-0.01(-31.25%)
Mar 14, 2022
0.0400
0.0550
0.0400
0.0400
234,697
+0.00(+0.00%)
Mar 11, 2022
0.0400
0.0400
0.0400
0.0400
2,072
-0.02(-33.33%)
Mar 10, 2022
0.0501
0.0600
0.0500
0.0600
42,256
+0.01(+20.00%)
Mar 09, 2022
0.0400
0.0500
0.0400
0.0500
2,555
-0.05(-50.00%)
Mar 08, 2022
0.0500
0.1000
0.0500
0.1000
11,468
+0.01(+13.64%)
Mar 07, 2022
0.0880
0.0880
0.0880
0.0880
32,604
+0.00(+3.53%)
Mar 04, 2022
0.0800
0.0850
0.0600
0.0850
81,400
+0.02(+26.87%)
Mar 03, 2022
0.0320
0.0670
0.0320
0.0670
510
+0.04(+109.38%)
Mar 01, 2022
0.0320
0
-0.04(-54.29%)
Feb 28, 2022
0.0600
0.0888
0.0400
0.0700
97,290
+0.01(+16.67%)
Feb 24, 2022
0.0600
0
-0.01(-7.83%)
Feb 23, 2022
0.0800
0.0900
0.0650
0.0651
117,711
+0.03(+110.00%)
Feb 22, 2022
0.0310
0.0350
0.0300
0.0310
11,500
-0.04(-54.41%)
Feb 18, 2022
0.0680
0
-0.01(-15.00%)
Feb 17, 2022
0.0690
0.0800
0.0690
0.0800
37,767
+0.01(+23.08%)
Feb 16, 2022
0.0699
0.0699
0.0350
0.0650
50,081
+0.01(+18.18%)
Feb 15, 2022
0.0700
0.0700
0.0400
0.0550
64,492
-0.02(-21.43%)
Feb 14, 2022
0.0280
0.0700
0.0280
0.0700
10,400
+0.04(+153.62%)
Feb 11, 2022
0.0777
0.0777
0.0276
0.0276
16,984
-0.01(-31.00%)
Feb 10, 2022
0.0400
0.0400
0.0400
0.0400
28,293
+0.00(+0.00%)
Feb 09, 2022
0.0550
0.0650
0.0400
0.0400
226,828
-0.01(-27.27%)
Feb 07, 2022
0.0550
0
+0.01(+12.24%)
Feb 04, 2022
0.0268
0.0490
0.0267
0.0490
31,668
+0.02(+84.21%)
Feb 03, 2022
0.0266
0.0266
8,800
+0.00(+1.53%)
Feb 02, 2022
0.0261
0.0262
0.0261
0.0262
1,447
-0.00(-0.38%)
Feb 01, 2022
0.0490
0.0490
0.0262
0.0263
8,060
-0.02(-44.51%)
Jan 28, 2022
0.0261
0.0474
0
+0.01(+30.58%)
Jan 27, 2022
0.0300
0.0363
0.0296
0.0363
14,100
+0.01(+21.00%)
Jan 26, 2022
0.0300
0.0300
0.0250
0.0300
29,960
+0.00(+0.00%)
Jan 25, 2022
0.0400
0.0400
0.0300
0.0300
15,000
-0.01(-25.00%)
Jan 24, 2022
0.0280
0.0400
0.0280
0.0400
10,800
+0.01(+42.86%)
Jan 21, 2022
0.0280
0.0280
0.0280
0.0280
800
+0.00(+0.00%)
Jan 20, 2022
0.0259
0.0280
0.0259
0.0280
4,400
+0.00(+8.95%)
Jan 19, 2022
0.0257
0.0257
0.0257
0.0257
11,950
+0.00(+0.39%)
Jan 18, 2022
0.0252
0.0256
0.0252
0.0256
810
+0.00(+1.59%)
Jan 14, 2022
0.0252
0
-0.00(-9.03%)
Jan 11, 2022
0.0277
0
+0.00(+4.92%)
Jan 10, 2022
0.0264
0.0264
0.0264
0.0264
782
+0.00(+3.12%)
Jan 06, 2022
0.0256
0.0256
0.0256
0
-0.02(-43.86%)
Jan 05, 2022
0.0011
0.0456
0.0011
0.0456
57,005
+0.02(+79.53%)
Jan 04, 2022
0.0300
0.0500
0.0254
0.0254
69,940
+0.00(+0.79%)
Jan 03, 2022
0.0240
0.0300
0.0240
0.0252
9,383
-0.00(-15.44%)
Dec 31, 2021
0.0239
0.0298
0.0239
0.0298
195,631
+0.00(+14.62%)
Dec 30, 2021
0.0236
0.0276
0.0236
0.0260
141,488
-0.00(-2.99%)
Dec 29, 2021
0.0240
0.0297
0.0180
0.0268
327,744
+0.01(+48.89%)
Dec 28, 2021
0.0210
0.0271
0.0171
0.0180
200,617
-0.01(-33.33%)
Dec 27, 2021
0.0282
0.0286
0.0255
0.0270
118,643
-0.01(-17.18%)
Dec 23, 2021
0.0282
0.0390
0.0282
0.0326
66,625
-0.00(-7.39%)
Dec 22, 2021
0.0280
0.0352
0.0280
0.0352
37,127
-0.00(-9.28%)
Dec 21, 2021
0.0251
0.0388
0.0251
0.0388
86,810
+0.01(+21.25%)
Dec 20, 2021
0.0299
0.0368
0.0251
0.0320
46,814
+0.01(+20.75%)
Dec 17, 2021
0.0345
0.0345
0.0245
0.0265
27,121
-0.00(-11.07%)
Dec 16, 2021
0.0244
0.0450
0.0244
0.0298
64,000
+0.01(+22.63%)
Dec 15, 2021
0.0299
0.0322
0.0225
0.0243
92,441
+0.00(+8.00%)
Dec 14, 2021
0.0225
0.0298
0.0225
0.0225
33,255
-0.00(-0.88%)
Dec 13, 2021
0.0225
0.0321
0.0225
0.0227
12,366
+0.00(+0.89%)
Dec 10, 2021
0.0225
0.0225
0.0225
0.0225
9,794
-0.01(-24.50%)
Dec 09, 2021
0.0210
0.0298
0.0210
0.0298
92,360
+0.01(+41.90%)
Dec 08, 2021
0.0220
0.0259
0.0210
0.0210
122,249
-0.00(-18.92%)
Dec 07, 2021
0.0220
0.0259
0.0220
0.0259
62,850
-0.00(-10.69%)
Dec 06, 2021
0.0230
0.0320
0.0220
0.0290
112,345
+0.01(+23.40%)
Dec 03, 2021
0.0220
0.0321
0.0210
0.0235
217,064
-0.01(-32.86%)
Dec 02, 2021
0.0212
0.0350
0.0140
0.0350
104,970
+0.01(+16.67%)
Dec 01, 2021
0.0250
0.0300
0.0250
0.0300
53,150
+0.00(+20.00%)
Nov 30, 2021
0.0340
0.0340
0.0250
0.0250
47,745
-0.00(-1.96%)
Nov 29, 2021
0.0450
0.0450
0.0255
0.0255
27,262
+0.00(+0.79%)
Nov 26, 2021
0.0252
0.0253
0.0252
0.0253
2,000
-0.00(-15.67%)
Nov 24, 2021
0.0300
0.0500
0.0270
0.0300
70,639
+0.00(+0.00%)
Nov 23, 2021
0.0311
0.0350
0.0300
0.0300
41,910
-0.00(-3.54%)
Nov 22, 2021
0.0306
0.0550
0.0270
0.0311
15,825
+0.01(+19.62%)
Nov 19, 2021
0.0353
0.0700
0.0250
0.0260
73,767
+0.00(+4.00%)
Nov 18, 2021
0.0302
0.0350
0.0250
0.0250
296,003
-0.01(-16.94%)
Nov 17, 2021
0.0313
0.0401
0.0301
0.0301
12,250
-0.00(-2.90%)
Nov 16, 2021
0.0330
0.0401
0.0301
0.0310
54,560
-0.01(-23.27%)
Nov 15, 2021
0.0367
0.0500
0.0330
0.0404
182,280
-0.00(-10.22%)
Nov 12, 2021
0.0366
0.0466
0.0366
0.0450
7,475
+0.01(+22.95%)
Nov 11, 2021
0.0462
0.0466
0.0362
0.0366
20,925
-0.01(-18.67%)
Nov 09, 2021
0.0350
0.0450
0.0350
0.0450
12,484
+0.01(+32.35%)
Nov 08, 2021
0.0410
0.0510
0.0340
0.0340
9,931
-0.01(-24.44%)
Nov 05, 2021
0.0400
0.0510
0.0400
0.0450
9,487
-0.02(-32.43%)
Nov 04, 2021
0.0425
0.0666
0.0425
0.0666
50,813
+0.03(+80.00%)
Nov 03, 2021
0.0425
0.0700
0.0370
0.0370
13,480
+0.00(+10.45%)
Nov 02, 2021
0.0450
0.0450
0.0321
0.0335
8,580
-0.01(-25.56%)
Nov 01, 2021
0.0301
0.0450
0.0350
0.0450
23,994
+0.01(+28.57%)
Oct 29, 2021
0.0421
0.0421
0.0350
0.0350
1,000
+0.00(+0.00%)
Oct 28, 2021
0.0501
0.0501
0.0321
0.0350
11,035
-0.01(-30.00%)
Oct 27, 2021
0.0500
0.0600
0.0321
0.0500
11,612
+0.00(+8.70%)
Oct 26, 2021
0.0300
0.0500
0.0460
43,395
+0.01(+15.00%)
Oct 25, 2021
0.0400
0.0500
0.0400
0.0400
32,918
-0.01(-20.79%)
Oct 22, 2021
0.0400
0.0525
0.0400
0.0505
21,327
+0.00(+1.00%)
Oct 21, 2021
0.0525
0.0525
0.0400
0.0500
12,365
+0.00(+0.00%)
Oct 20, 2021
0.0500
0.0500
0.0400
0.0500
6,081
+0.00(+0.00%)
Oct 19, 2021
0.0500
0.0600
0.0500
0.0500
13,746
-0.02(-28.57%)
Oct 18, 2021
0.0500
0.0700
0.0500
0.0700
80,103
+0.02(+40.00%)
Oct 15, 2021
0.0950
0.0950
0.0500
0.0500
22,810
-0.03(-37.50%)
Oct 14, 2021
0.0650
0.0800
0.0650
0.0800
9,150
+0.00(+3.23%)
Oct 13, 2021
0.0650
0.0775
0.0650
0.0775
8,288
+0.02(+29.17%)
Oct 12, 2021
0.0600
0.0600
0.0600
0.0600
2,220
+0.00(+0.00%)
Oct 11, 2021
0.0203
0.0900
0.0203
0.0600
54,288
+0.01(+20.00%)
Oct 08, 2021
0.0500
0.0600
0.0500
0.0500
1,250
+0.00(+0.00%)
Oct 07, 2021
0.0500
0.0600
0.0500
0.0500
25,401
-0.01(-10.71%)
Oct 06, 2021
0.0600
0.0600
0.0201
0.0560
4,137
-0.00(-6.67%)
Oct 05, 2021
0.0600
0.0900
0.0600
0.0600
19,799
-0.01(-11.76%)
Oct 04, 2021
0.0910
0.1000
0.0400
0.0680
161,811
-0.03(-32.00%)
Oct 01, 2021
0.1000
0.1500
0.1000
0.1000
74,512
+0.00(+0.00%)
Sep 30, 2021
0.0900
0.1100
0.0900
0.1000
4,382
+0.00(+0.00%)
Sep 29, 2021
0.1900
0.1900
0.0755
0.1000
15,655
-0.04(-28.57%)
Sep 28, 2021
0.1000
0.2000
0.0120
0.1400
84,144
+0.07(+100.00%)
Sep 27, 2021
0.1010
0.1010
0.0500
0.0700
26,820
-0.03(-30.69%)
Sep 24, 2021
0.1000
0.1010
0.0900
0.1010
91,482
+0.03(+44.29%)
Sep 23, 2021
0.0800
0.0800
0.0700
0.0700
31,714
+0.00(+0.00%)
Sep 22, 2021
0.0700
0.0700
0.0700
0.0700
8,555
+0.00(+0.00%)
Sep 21, 2021
0.0750
0.0750
0.0700
0.0700
19,911
-0.01(-7.89%)
Sep 20, 2021
0.0700
0.0760
0.0700
0.0760
5,700
-0.01(-15.56%)
Sep 17, 2021
0.1250
0.1250
0.0750
0.0900
1,830
+0.00(+0.00%)
Sep 16, 2021
0.1000
0.1450
0.0900
0.0900
58,601
-0.01(-10.00%)
Sep 15, 2021
0.0760
0.1000
0.0725
0.1000
19,715
+0.03(+33.33%)
Sep 14, 2021
0.0400
0.0750
0.0100
0.0750
28,415
+0.00(+0.00%)
Sep 13, 2021
0.0750
0.0800
0.0750
0.0750
45,105
-0.03(-25.00%)
Sep 10, 2021
0.0100
0.1300
0.0100
0.1000
75,450
-0.01(-9.91%)
Sep 09, 2021
0.1201
0.1300
0.0750
0.1110
121,063
-0.01(-7.50%)
Sep 08, 2021
0.1200
0.1350
0.1150
0.1200
67,100
-0.02(-11.11%)
Sep 07, 2021
0.1050
0.1350
0.1050
0.1350
26,217
-0.01(-10.00%)
Sep 03, 2021
0.1000
0.1500
0.1000
0.1500
15,713
-0.01(-6.25%)
Sep 02, 2021
0.0400
0.1600
0.0400
0.1600
203,964
+0.04(+39.13%)
Aug 31, 2021
0.1150
0.1150
0.1150
113
+0.00(+0.00%)
Aug 30, 2021
0.1150
0.1150
0.1150
0.1150
1,812
-0.00(-4.17%)
Aug 27, 2021
0.1010
0.1200
0.1010
0.1200
11,436
-0.01(-7.69%)
Aug 26, 2021
0.1450
0.1450
0.1000
0.1300
61,118
-0.01(-7.14%)
Aug 25, 2021
0.1250
0.1400
0.1000
0.1400
85,171
+0.03(+21.74%)
Aug 24, 2021
0.1000
0.1200
0.1000
0.1150
15,634
+0.01(+4.55%)
Aug 23, 2021
0.1250
0.1250
0.1000
0.1100
23,506
-0.01(-12.00%)
Aug 20, 2021
0.1250
0.1450
0.0900
0.1250
32,341
+0.00(+0.00%)
Aug 19, 2021
0.1100
0.1250
0.0900
0.1250
17,661
+0.01(+4.17%)
Aug 18, 2021
0.0100
0.1450
0.0100
0.1200
96,468
+0.05(+80.18%)
Aug 17, 2021
0.0666
0.0750
0.0640
0.0666
4,520
+0.00(+7.42%)
Aug 16, 2021
0.1000
0.1100
0.0620
0.0620
27,472
-0.05(-43.64%)
Aug 13, 2021
0.1000
0.1100
0.0650
0.1100
37,320
+0.05(+81.52%)
Aug 12, 2021
0.0600
0.1100
0.0600
0.0606
43,623
+0.00(+1.00%)
Aug 11, 2021
0.1000
0.1000
0.0600
0.0600
67,494
-0.04(-36.84%)
Aug 10, 2021
0.1000
0.1000
0.0950
0.0950
41,861
-0.01(-13.64%)
Aug 09, 2021
0.1250
0.1375
0.1100
0.1100
96,541
-0.01(-12.00%)
Aug 06, 2021
0.1450
0.1450
0.1200
0.1250
45,518
-0.04(-21.88%)
Aug 05, 2021
0.1360
0.1600
0.1360
0.1600
14,047
+0.02(+17.65%)
Aug 04, 2021
0.1400
0.1410
0.1305
0.1360
29,552
-0.00(-2.86%)
Aug 03, 2021
0.1400
0.1470
0.1000
0.1400
26,689
-0.00(-0.71%)
Aug 02, 2021
0.1550
0.1600
0.1410
0.1410
70,009
-0.01(-9.03%)
Jul 30, 2021
0.1800
0.1800
0.1400
0.1550
46,136
+0.01(+9.93%)
Jul 29, 2021
0.1410
0.1500
0.1410
0.1410
37,294
-0.04(-21.67%)
Jul 28, 2021
0.1410
0.1800
0.1410
0.1800
13,476
+0.04(+28.57%)
Jul 27, 2021
0.1700
0.1700
0.1400
0.1400
45,438
-0.04(-22.22%)
Jul 26, 2021
0.1510
0.2105
0.1400
0.1800
53,274
+0.02(+12.50%)
Jul 23, 2021
0.1410
0.2200
0.1410
0.1600
20,359
-0.02(-11.60%)
Jul 22, 2021
0.1850
0.2000
0.1400
0.1810
29,516
+0.01(+6.47%)
Jul 21, 2021
0.1800
0.1800
0.1510
0.1700
40,158
+0.00(+0.00%)
Jul 20, 2021
0.2100
0.2100
0.1500
0.1700
10,090
-0.03(-15.00%)
Jul 19, 2021
0.1310
0.2200
0.1200
0.2000
96,121
+0.05(+33.33%)
Jul 16, 2021
0.1200
0.1500
0.1000
0.1500
26,871
+0.00(+0.00%)
Jul 15, 2021
0.1255
0.1600
0.1000
0.1500
56,826
-0.05(-25.00%)
Jul 14, 2021
0.1700
0.2400
0.1510
0.2000
264,859
+0.02(+11.11%)
Jul 13, 2021
0.1650
0.2500
0.1550
0.1800
108,429
-0.07(-28.00%)
Jul 12, 2021
0.2000
0.2900
0.1550
0.2500
50,535
+0.05(+25.00%)
Jul 09, 2021
0.1799
0.2000
0.0600
0.2000
141,878
+0.02(+11.11%)
Jul 08, 2021
0.4000
0.4000
0.0001
0.1800
228,916
-0.42(-70.22%)
Jun 22, 2021
0.6045
0.6045
0.6045
0
-0.03(-4.05%)
Jun 21, 2021
0.5900
0.6900
0.5250
0.6300
596,464
+0.05(+7.82%)
Jun 18, 2021
0.5600
0.6000
0.5400
0.5843
380,886
+0.04(+7.71%)
Jun 17, 2021
0.5500
0.5850
0.5100
0.5425
283,438
-0.01(-1.36%)
Jun 16, 2021
0.5300
0.5500
0.4600
0.5500
464,445
+0.03(+5.57%)
Jun 15, 2021
0.6340
0.6340
0.4950
0.5210
703,644
-0.01(-1.70%)
Jun 14, 2021
0.6459
0.6459
0.5260
0.5300
697,972
-0.07(-12.05%)
Jun 11, 2021
0.5830
0.7684
0.5200
0.6026
2,379,155
+0.04(+6.19%)
Jun 10, 2021
0.5400
0.6400
0.5000
0.5675
1,073,855
+0.03(+5.29%)
Jun 09, 2021
0.6500
0.6500
0.4800
0.5390
1,585,371
-0.08(-12.92%)
Jun 08, 2021
0.8400
1.175
0.5850
0.6190
4,241,717
-0.27(-30.06%)
Jun 07, 2021
0.4490
0.8889
0.4300
0.8850
3,999,524
+0.46(+105.86%)
Jun 04, 2021
0.3690
0.4390
0.3500
0.4299
400,571
+0.06(+16.50%)
Jun 03, 2021
0.3285
0.3750
0.3060
0.3690
175,857
+0.05(+15.31%)
Jun 02, 2021
0.3200
0.3300
0.3010
0.3200
220,669
+0.01(+3.23%)
Jun 01, 2021
0.3300
0.3500
0.3000
0.3100
244,664
-0.04(-11.43%)
May 28, 2021
0.3100
0.3500
0.3100
0.3500
245,085
+0.04(+12.90%)
May 27, 2021
0.3750
0.3750
0.3000
0.3100
387,733
-0.03(-8.82%)
May 26, 2021
0.3790
0.3790
0.2942
0.3400
628,780
+0.02(+4.62%)
May 25, 2021
0.4005
0.4273
0.3200
0.3250
207,319
-0.08(-20.73%)
May 24, 2021
0.4500
0.4500
0.4006
0.4100
275,043
-0.01(-2.38%)
May 21, 2021
0.4600
0.5000
0.3700
0.4200
668,946
-0.03(-6.67%)
May 20, 2021
0.2790
0.4700
0.2760
0.4500
2,468,742
+0.18(+64.23%)
May 19, 2021
0.2660
0.2948
0.2510
0.2740
104,362
-0.00(-0.36%)
May 18, 2021
0.2700
0.2852
0.2700
0.2750
204,315
-0.01(-5.17%)
May 17, 2021
0.2850
0.3000
0.2850
0.2900
84,371
+0.00(+0.03%)
May 14, 2021
0.2710
0.3300
0.2710
0.2899
89,387
+0.00(+1.01%)
May 13, 2021
0.3090
0.3090
0.2800
0.2870
377,125
-0.02(-7.12%)
May 12, 2021
0.3300
0.3400
0.2679
0.3090
362,340
-0.03(-9.12%)
May 11, 2021
0.2875
0.3500
0.2700
0.3400
1,233,804
+0.02(+6.25%)
May 10, 2021
0.3565
0.3600
0.2875
0.3200
400,601
-0.03(-8.57%)
May 07, 2021
0.3900
0.4490
0.3265
0.3500
223,590
-0.04(-10.26%)
May 06, 2021
0.4090
0.4450
0.3717
0.3900
530,337
+0.01(+1.40%)
May 05, 2021
0.3990
0.4050
0.3500
0.3846
179,339
-0.00(-0.10%)
May 04, 2021
0.4100
0.4389
0.3847
0.3850
105,447
-0.02(-5.17%)
May 03, 2021
0.4200
0.4940
0.3502
0.4060
816,673
+0.02(+6.01%)
Apr 30, 2021
0.3900
0.3965
0.3728
0.3830
27,200
+0.01(+3.23%)
Apr 29, 2021
0.4285
0.4285
0.3620
0.3710
45,443
-0.01(-2.68%)
Apr 28, 2021
0.4031
0.4200
0.3800
0.3812
71,014
-0.04(-9.35%)
Apr 27, 2021
0.4250
0.4425
0.4110
0.4205
19,713
-0.00(-0.12%)
Apr 26, 2021
0.3991
0.4470
0.3991
0.4210
182,062
+0.02(+5.25%)
Apr 23, 2021
0.4490
0.4500
0.3750
0.4000
143,800
-0.05(-10.91%)
Apr 22, 2021
0.3590
0.4490
0.3400
0.4490
481,875
+0.10(+28.07%)
Apr 21, 2021
0.2850
0.3670
0.2850
0.3506
189,464
+0.07(+25.21%)
Apr 20, 2021
0.3000
0.3000
0.2710
0.2800
242,312
-0.02(-6.67%)
Apr 19, 2021
0.3400
0.3640
0.2710
0.3000
363,491
-0.07(-18.48%)
Apr 16, 2021
0.3115
0.3870
0.2750
0.3680
309,500
+0.03(+10.51%)
Apr 15, 2021
0.3700
0.3900
0.3100
0.3330
220,327
-0.04(-11.90%)
Apr 14, 2021
0.3675
0.4400
0.3675
0.3780
151,250
-0.02(-4.86%)
Apr 13, 2021
0.4201
0.4400
0.3636
0.3973
199,851
-0.00(-0.68%)
Apr 12, 2021
0.4405
0.4730
0.3801
0.4000
206,913
-0.06(-13.61%)
Apr 09, 2021
0.4500
0.4850
0.4250
0.4630
120,500
+0.01(+2.89%)
Apr 08, 2021
0.4747
0.4890
0.4100
0.4500
106,212
+0.01(+2.27%)
Apr 07, 2021
0.6000
0.6000
0.4200
0.4400
62,317
-0.04(-8.33%)
Apr 06, 2021
0.6235
0.6235
0.4000
0.4800
108,356
-0.08(-13.82%)
Apr 05, 2021
0.5600
0.7175
0.5570
0.5570
168,633
-0.05(-8.69%)
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.