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
Bevcanna Enterprises Inc
(OP:
BVNNF
)
1.000
UNCHANGED
Last Price
Updated: 3:16 PM EDT, Apr 1, 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 (%)
Apr 30, 2020
0.2140
0.2359
0.2140
0.2339
7,576
+0.01(+5.74%)
Apr 29, 2020
0.2246
0.2385
0.2100
0.2212
75,560
-0.01(-3.19%)
Apr 28, 2020
0.2375
0.2386
0.2200
0.2285
38,847
-0.01(-3.79%)
Apr 27, 2020
0.2430
0.2548
0.2372
0.2375
36,813
-0.00(-1.04%)
Apr 24, 2020
0.2750
0.2750
0.2289
0.2400
18,200
+0.00(+0.00%)
Apr 23, 2020
0.2643
0.2690
0.2390
0.2400
27,650
-0.01(-4.46%)
Apr 22, 2020
0.2355
0.2512
0.2312
0.2512
72,459
+0.02(+8.51%)
Apr 21, 2020
0.2509
0.2516
0.2315
0.2315
34,605
-0.02(-8.68%)
Apr 20, 2020
0.2607
0.2708
0.2517
0.2535
20,720
-0.02(-5.76%)
Apr 17, 2020
0.2510
0.2739
0.2510
0.2690
25,500
+0.01(+2.55%)
Apr 16, 2020
0.2740
0.2740
0.2565
0.2623
7,482
-0.02(-6.92%)
Apr 15, 2020
0.2859
0.2866
0.2600
0.2818
7,584
+0.01(+2.44%)
Apr 14, 2020
0.2749
0.2900
0.2547
0.2751
84,797
+0.01(+3.00%)
Apr 13, 2020
0.2410
0.2850
0.2410
0.2671
115,804
+0.01(+5.57%)
Apr 09, 2020
0.2644
0.2840
0.2530
0.2530
81,300
+0.03(+15.00%)
Apr 08, 2020
0.1780
0.2230
0.1780
0.2200
72,711
+0.02(+7.47%)
Apr 07, 2020
0.1953
0.2104
0.1830
0.2047
33,665
+0.03(+14.55%)
Apr 06, 2020
0.1887
0.1887
0.1649
0.1787
39,693
+0.01(+5.99%)
Apr 03, 2020
0.1620
0.1958
0.1620
0.1686
41,200
-0.02(-8.72%)
Apr 02, 2020
0.1844
0.1847
0.1663
0.1847
53,207
+0.00(+2.04%)
Apr 01, 2020
0.1880
0.2060
0.1770
0.1810
34,772
+0.00(+0.61%)
Mar 31, 2020
0.1769
0.1849
0.1699
0.1799
23,783
-0.00(-0.06%)
Mar 30, 2020
0.2120
0.2120
0.1800
0.1800
30,923
-0.02(-10.00%)
Mar 27, 2020
0.1850
0.2080
0.1793
0.2000
73,200
+0.01(+3.57%)
Mar 26, 2020
0.2180
0.2180
0.1610
0.1931
114,696
-0.01(-3.45%)
Mar 25, 2020
0.1890
0.2120
0.1700
0.2000
133,225
+0.02(+10.01%)
Mar 24, 2020
0.1700
0.1818
0.1600
0.1818
106,827
+0.01(+6.94%)
Mar 23, 2020
0.1659
0.1748
0.1600
0.1700
24,201
-0.01(-4.71%)
Mar 20, 2020
0.1818
0.1818
0.1741
0.1784
11,800
+0.01(+6.70%)
Mar 19, 2020
0.1617
0.1836
0.1600
0.1672
37,071
+0.00(+1.77%)
Mar 18, 2020
0.1880
0.1891
0.1600
0.1643
93,470
-0.02(-11.67%)
Mar 17, 2020
0.1720
0.2000
0.1720
0.1860
63,909
+0.01(+5.08%)
Mar 16, 2020
0.1734
0.2200
0.1598
0.1770
209,634
-0.01(-3.12%)
Mar 13, 2020
0.1580
0.2049
0.1580
0.1827
83,800
-0.02(-8.65%)
Mar 12, 2020
0.2050
0.2145
0.1725
0.2000
149,253
-0.04(-15.68%)
Mar 11, 2020
0.2500
0.2535
0.2200
0.2372
98,432
-0.01(-5.12%)
Mar 10, 2020
0.2700
0.2700
0.2500
0.2500
56,847
-0.01(-4.40%)
Mar 09, 2020
0.2800
0.2800
0.2534
0.2615
74,310
-0.03(-9.83%)
Mar 06, 2020
0.2900
0.2958
0.2832
0.2900
27,500
-0.00(-0.03%)
Mar 05, 2020
0.3182
0.3182
0.2878
0.2901
25,419
-0.02(-6.42%)
Mar 04, 2020
0.3000
0.3100
0.2980
0.3100
44,653
+0.02(+6.71%)
Mar 03, 2020
0.2786
0.3087
0.2650
0.2905
165,979
+0.02(+6.02%)
Mar 02, 2020
0.2590
0.3019
0.2580
0.2740
61,295
+0.03(+11.16%)
Feb 28, 2020
0.2700
0.2920
0.2387
0.2465
124,000
-0.04(-15.00%)
Feb 27, 2020
0.2940
0.3078
0.2730
0.2900
67,215
-0.01(-3.33%)
Feb 26, 2020
0.2900
0.3326
0.2900
0.3000
58,977
-0.02(-5.36%)
Feb 25, 2020
0.3100
0.3402
0.3100
0.3170
61,208
+0.01(+3.59%)
Feb 24, 2020
0.3450
0.3483
0.3000
0.3060
60,298
-0.03(-10.00%)
Feb 21, 2020
0.3380
0.3701
0.3380
0.3400
184,100
+0.00(+0.74%)
Feb 20, 2020
0.3440
0.3440
0.3230
0.3375
36,138
-0.01(-3.65%)
Feb 19, 2020
0.3725
0.3725
0.3350
0.3503
88,645
-0.01(-2.69%)
Feb 18, 2020
0.3824
0.3995
0.3419
0.3600
99,934
+0.04(+11.84%)
Feb 14, 2020
0.3230
0.3256
0.3032
0.3219
43,300
+0.01(+3.17%)
Feb 13, 2020
0.2932
0.3200
0.2931
0.3120
47,578
+0.02(+8.15%)
Feb 12, 2020
0.2850
0.3046
0.2700
0.2885
41,354
+0.00(+1.23%)
Feb 11, 2020
0.2900
0.2900
0.2660
0.2850
31,295
+0.01(+4.70%)
Feb 10, 2020
0.2671
0.2800
0.2650
0.2722
19,154
+0.00(+0.93%)
Feb 07, 2020
0.2853
0.2914
0.2697
0.2697
24,200
-0.02(-5.70%)
Feb 06, 2020
0.2930
0.2981
0.2771
0.2860
76,559
+0.01(+4.84%)
Feb 05, 2020
0.2900
0.2910
0.2699
0.2728
21,148
+0.00(+1.60%)
Feb 04, 2020
0.2902
0.2902
0.2650
0.2685
40,787
-0.01(-3.10%)
Feb 03, 2020
0.2980
0.2980
0.2700
0.2771
78,101
-0.01(-4.45%)
Jan 31, 2020
0.2924
0.2968
0.2700
0.2900
48,700
+0.02(+6.03%)
Jan 30, 2020
0.2680
0.2810
0.2680
0.2735
8,034
-0.01(-2.32%)
Jan 29, 2020
0.2944
0.2969
0.2715
0.2800
12,709
-0.01(-3.45%)
Jan 28, 2020
0.2792
0.3023
0.2744
0.2900
53,229
+0.03(+11.37%)
Jan 27, 2020
0.2616
0.2760
0.2490
0.2604
76,439
-0.01(-2.11%)
Jan 24, 2020
0.2867
0.2867
0.2500
0.2660
106,700
-0.01(-5.00%)
Jan 23, 2020
0.2903
0.2903
0.2707
0.2800
16,097
+0.01(+3.70%)
Jan 22, 2020
0.2900
0.2990
0.2670
0.2700
51,801
-0.01(-2.84%)
Jan 21, 2020
0.2937
0.2947
0.2600
0.2779
139,292
-0.01(-4.17%)
Jan 17, 2020
0.2800
0.3025
0.2800
0.2900
9,200
-0.00(-0.68%)
Jan 16, 2020
0.2901
0.3067
0.2836
0.2920
68,734
+0.02(+6.57%)
Jan 15, 2020
0.2870
0.3100
0.2740
0.2740
62,299
-0.01(-4.53%)
Jan 14, 2020
0.2790
0.2900
0.2790
0.2870
25,048
-0.00(-0.66%)
Jan 13, 2020
0.2700
0.2948
0.2700
0.2889
64,330
+0.01(+3.92%)
Jan 10, 2020
0.2750
0.2967
0.2708
0.2780
54,700
-0.01(-4.01%)
Jan 09, 2020
0.2870
0.3040
0.2700
0.2896
60,507
-0.01(-3.47%)
Jan 08, 2020
0.2613
0.3074
0.2613
0.3000
59,189
+0.02(+7.14%)
Jan 07, 2020
0.3025
0.3129
0.2634
0.2800
37,396
-0.01(-2.78%)
Jan 06, 2020
0.2930
0.3100
0.2870
0.2880
44,882
-0.03(-9.77%)
Jan 03, 2020
0.3190
0.3408
0.2943
0.3192
34,800
+0.01(+1.85%)
Jan 02, 2020
0.2880
0.3148
0.2800
0.3134
95,118
+0.02(+5.66%)
Dec 31, 2019
0.2700
0.3032
0.2600
0.2966
114,800
+0.03(+9.85%)
Dec 30, 2019
0.3400
0.3580
0.2631
0.2700
173,792
-0.06(-17.56%)
Dec 27, 2019
0.3790
0.3880
0.3155
0.3275
401,200
-0.10(-23.66%)
Dec 26, 2019
0.3950
0.4700
0.3950
0.4290
312,757
+0.04(+11.14%)
Dec 24, 2019
0.3200
0.4000
0.3149
0.3860
251,500
+0.07(+21.12%)
Dec 23, 2019
0.2388
0.3309
0.2388
0.3187
235,235
+0.07(+26.07%)
Dec 20, 2019
0.2530
0.2610
0.2400
0.2528
107,100
+0.01(+5.33%)
Dec 19, 2019
0.2390
0.2500
0.2240
0.2400
156,917
+0.00(+0.33%)
Dec 18, 2019
0.2190
0.2551
0.2160
0.2392
276,734
+0.01(+2.66%)
Dec 17, 2019
0.2391
0.2391
0.2117
0.2330
48,245
-0.01(-3.96%)
Dec 16, 2019
0.2600
0.2700
0.2257
0.2426
117,310
-0.03(-11.46%)
Dec 13, 2019
0.2734
0.2920
0.2700
0.2740
35,400
-0.01(-3.32%)
Dec 12, 2019
0.2950
0.2950
0.2740
0.2834
45,955
-0.01(-2.91%)
Dec 11, 2019
0.2920
0.3014
0.2721
0.2919
30,606
-0.01(-2.70%)
Dec 10, 2019
0.3180
0.3180
0.3000
0.3000
3,218
-0.01(-3.23%)
Dec 09, 2019
0.3200
0.3300
0.3053
0.3100
12,772
-0.01(-4.56%)
Dec 06, 2019
0.3075
0.3294
0.3040
0.3248
2,800
+0.02(+8.27%)
Dec 05, 2019
0.3226
0.3226
0.3000
0.3000
12,950
-0.02(-6.34%)
Dec 04, 2019
0.3300
0.3300
0.3090
0.3203
6,856
-0.01(-2.94%)
Dec 03, 2019
0.3030
0.3300
0.3030
0.3300
23,633
+0.00(+0.61%)
Dec 02, 2019
0.3368
0.3368
0.3030
0.3280
67,683
-0.01(-2.67%)
Nov 29, 2019
0.3105
0.3370
0.3100
0.3370
10,300
+0.00(+0.96%)
Nov 27, 2019
0.3114
0.3476
0.3100
0.3338
20,200
+0.00(+1.49%)
Nov 26, 2019
0.3328
0.3370
0.3110
0.3289
25,057
-0.02(-4.67%)
Nov 25, 2019
0.3270
0.3500
0.3000
0.3450
29,020
+0.01(+2.43%)
Nov 22, 2019
0.3590
0.3590
0.3280
0.3368
24,900
-0.01(-2.66%)
Nov 21, 2019
0.3227
0.3460
0.3200
0.3460
12,374
+0.02(+7.25%)
Nov 20, 2019
0.3330
0.3408
0.3150
0.3226
32,439
-0.02(-5.12%)
Nov 19, 2019
0.3495
0.3519
0.3300
0.3400
31,258
-0.00(-0.82%)
Nov 18, 2019
0.3090
0.3533
0.3070
0.3428
28,334
+0.01(+4.32%)
Nov 15, 2019
0.3180
0.3500
0.3180
0.3286
48,100
-0.02(-5.85%)
Nov 14, 2019
0.3080
0.3520
0.3080
0.3490
29,180
-0.00(-0.29%)
Nov 13, 2019
0.3585
0.3585
0.3492
0.3500
35,394
+0.00(+0.00%)
Nov 12, 2019
0.3460
0.3579
0.3280
0.3500
20,873
+0.01(+4.29%)
Nov 11, 2019
0.3300
0.3548
0.3280
0.3356
9,255
+0.00(+0.66%)
Nov 08, 2019
0.3313
0.3400
0.3313
0.3334
6,700
+0.00(+0.42%)
Nov 07, 2019
0.2960
0.3468
0.2960
0.3320
29,034
-0.01(-3.49%)
Nov 06, 2019
0.3150
0.3570
0.3150
0.3440
48,865
-0.01(-1.69%)
Nov 05, 2019
0.3640
0.3640
0.3400
0.3499
32,741
+0.00(+0.57%)
Nov 04, 2019
0.3500
0.3500
0.3400
0.3479
17,629
-0.00(-0.32%)
Nov 01, 2019
0.3590
0.3700
0.3456
0.3490
16,100
-0.01(-3.06%)
Oct 31, 2019
0.3600
0.3779
0.3600
0.3600
11,640
-0.01(-3.82%)
Oct 30, 2019
0.3845
0.3879
0.3683
0.3743
14,687
-0.01(-1.47%)
Oct 29, 2019
0.3947
0.3947
0.3700
0.3799
27,665
+0.01(+2.29%)
Oct 28, 2019
0.4199
0.4199
0.3714
0.3714
30,280
-0.03(-6.68%)
Oct 25, 2019
0.4500
0.4500
0.3700
0.3980
26,200
+0.01(+2.05%)
Oct 24, 2019
0.3959
0.4200
0.3865
0.3900
66,188
-0.01(-2.50%)
Oct 23, 2019
0.4000
0.4198
0.3862
0.4000
18,485
+0.01(+1.27%)
Oct 22, 2019
0.4090
0.4200
0.3750
0.3950
32,809
-0.02(-3.87%)
Oct 21, 2019
0.3825
0.4200
0.3825
0.4109
47,117
+0.03(+8.13%)
Oct 18, 2019
0.4084
0.4200
0.3770
0.3800
37,500
-0.04(-9.52%)
Oct 17, 2019
0.4400
0.4400
0.3827
0.4200
21,461
+0.01(+2.44%)
Oct 16, 2019
0.4142
0.4200
0.3746
0.4100
25,182
-0.02(-3.98%)
Oct 15, 2019
0.4198
0.4270
0.3700
0.4270
29,559
+0.01(+1.72%)
Oct 14, 2019
0.4400
0.4400
0.3550
0.4198
35,440
+0.04(+10.74%)
Oct 11, 2019
0.3672
0.3920
0.3400
0.3791
16,800
+0.01(+2.46%)
Oct 10, 2019
0.4000
0.4000
0.3600
0.3700
18,142
-0.01(-3.77%)
Oct 09, 2019
0.3860
0.4299
0.3689
0.3845
33,826
+0.01(+3.92%)
Oct 08, 2019
0.4000
0.4400
0.3670
0.3700
40,303
-0.03(-7.50%)
Oct 07, 2019
0.3874
0.4500
0.3700
0.4000
32,398
+0.01(+3.25%)
Oct 04, 2019
0.4116
0.4500
0.3800
0.3874
22,200
-0.04(-9.91%)
Oct 03, 2019
0.3812
0.4300
0.3500
0.4300
37,938
+0.08(+22.86%)
Oct 02, 2019
0.3250
0.4300
0.3199
0.3500
35,161
-0.02(-6.57%)
Oct 01, 2019
0.3708
0.4490
0.3000
0.3746
46,194
+0.03(+9.63%)
Sep 30, 2019
0.3587
0.3667
0.3349
0.3417
63,525
-0.03(-7.65%)
Sep 27, 2019
0.4038
0.4390
0.3700
0.3700
41,800
-0.04(-8.66%)
Sep 26, 2019
0.4105
0.4105
0.3800
0.4051
51,644
+0.01(+1.27%)
Sep 25, 2019
0.3955
0.4399
0.3800
0.4000
27,615
-0.00(-0.57%)
Sep 24, 2019
0.4021
0.4500
0.3797
0.4023
49,562
-0.01(-1.88%)
Sep 23, 2019
0.3900
0.4600
0.3863
0.4100
82,195
+0.02(+6.49%)
Sep 20, 2019
0.4047
0.4600
0.3671
0.3850
100,100
+0.01(+1.32%)
Sep 19, 2019
0.3882
0.4399
0.3500
0.3800
109,025
-0.01(-3.43%)
Sep 18, 2019
0.4057
0.4399
0.3900
0.3935
45,895
-0.01(-3.01%)
Sep 17, 2019
0.4400
0.4400
0.3908
0.4057
77,295
+0.02(+4.03%)
Sep 16, 2019
0.4092
0.4699
0.3812
0.3900
116,448
-0.01(-2.50%)
Sep 13, 2019
0.4098
0.4500
0.3900
0.4000
28,600
+0.00(+0.00%)
Sep 12, 2019
0.4350
0.4700
0.3990
0.4000
70,445
+0.00(+0.00%)
Sep 11, 2019
0.4221
0.4800
0.3900
0.4000
53,387
-0.02(-3.89%)
Sep 10, 2019
0.4538
0.4799
0.4162
0.4162
78,502
-0.02(-4.32%)
Sep 09, 2019
0.4504
0.4800
0.4236
0.4350
49,992
-0.03(-7.05%)
Sep 06, 2019
0.4500
0.4750
0.4229
0.4680
81,500
+0.03(+6.34%)
Sep 05, 2019
0.4490
0.4601
0.4263
0.4401
17,327
-0.00(-0.47%)
Sep 04, 2019
0.4230
0.5000
0.4226
0.4422
93,338
+0.02(+3.92%)
Sep 03, 2019
0.4400
0.4448
0.4100
0.4255
41,991
-0.01(-3.30%)
Aug 30, 2019
0.4186
0.4600
0.3976
0.4400
185,300
+0.02(+4.91%)
Aug 29, 2019
0.4226
0.5000
0.3900
0.4194
182,474
-0.01(-2.71%)
Aug 28, 2019
0.4379
0.4399
0.3740
0.4311
125,658
+0.02(+3.73%)
Aug 27, 2019
0.4551
0.4649
0.4156
0.4156
57,460
-0.04(-9.02%)
Aug 26, 2019
0.4484
0.4649
0.4200
0.4568
52,574
+0.02(+3.82%)
Aug 23, 2019
0.4500
0.4750
0.4244
0.4400
76,100
-0.01(-1.72%)
Aug 22, 2019
0.4468
0.5000
0.4100
0.4477
122,181
+0.00(+0.38%)
Aug 21, 2019
0.3900
0.5000
0.3900
0.4460
94,851
+0.02(+5.51%)
Aug 20, 2019
0.3950
0.5000
0.3500
0.4227
62,619
+0.03(+8.38%)
Aug 19, 2019
0.5000
0.5000
0.3876
0.3900
103,408
-0.11(-21.48%)
Aug 16, 2019
0.5300
0.5300
0.4770
0.4967
68,600
-0.01(-2.61%)
Aug 15, 2019
0.5900
0.5900
0.5071
0.5100
44,548
-0.01(-2.15%)
Aug 14, 2019
0.5205
0.5999
0.4932
0.5212
137,328
-0.01(-1.88%)
Aug 13, 2019
0.6068
0.7000
0.4648
0.5312
344,848
-0.06(-9.97%)
Aug 12, 2019
0.5192
0.6500
0.4700
0.5900
243,221
+0.13(+27.02%)
Aug 09, 2019
0.4335
0.6299
0.4335
0.4645
159,500
+0.04(+10.23%)
Aug 08, 2019
0.3816
0.5100
0.3635
0.4214
67,082
+0.04(+11.54%)
Aug 07, 2019
0.3714
0.5300
0.3602
0.3778
107,901
-0.15(-28.72%)
Aug 06, 2019
0.3520
0.6600
0.3000
0.5300
196,949
-0.12(-18.46%)
Aug 05, 2019
0.7000
1.500
0.6000
0.6500
157,243
+0.31(+89.78%)
Aug 02, 2019
0.2980
0.3430
0.2964
0.3425
244,300
+0.06(+19.88%)
Aug 01, 2019
0.2701
0.2932
0.2685
0.2857
69,840
+0.02(+5.81%)
Jul 31, 2019
0.2600
0.2800
0.2573
0.2700
67,284
+0.02(+9.22%)
Jul 30, 2019
0.2492
0.2640
0.2472
0.2472
12,368
-0.01(-2.37%)
Jul 29, 2019
0.2532
0.2532
0.2532
0.2532
386
-0.01(-2.13%)
Jul 25, 2019
0.2587
0.2587
0.2587
0
-0.01(-3.61%)
Jul 23, 2019
0.2684
0.2684
0.2684
0
-0.02(-6.87%)
Jul 22, 2019
0.2882
0.2882
0.2882
0.2882
1,000
-0.00(-1.64%)
Jul 19, 2019
0.2930
0.2930
0.2930
0.2930
400
-0.01(-4.78%)
Jul 18, 2019
0.3070
0.3077
0.3070
0.3077
700
-0.00(-1.06%)
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.