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
Delta 9 Cannabis Inc
(OP:
DLTNF
)
0.0183
+0.0018 (+10.91%)
Streaming Delayed Price
Updated: 10:19 AM EDT, May 24, 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 29, 2022
0.2130
0.2145
0.2100
0.2124
3,005
-0.00(-0.09%)
Apr 28, 2022
0.2139
0.2198
0.2126
0.2126
48,661
-0.01(-6.10%)
Apr 27, 2022
0.2236
0.2264
0.2236
0.2264
5,700
+0.00(+1.48%)
Apr 26, 2022
0.2060
0.2244
0.2060
0.2231
3,505
-0.01(-3.00%)
Apr 25, 2022
0.2300
0.2324
0.2279
0.2300
12,900
-0.00(-0.13%)
Apr 22, 2022
0.2280
0.2398
0.2270
0.2303
10,317
-0.01(-3.96%)
Apr 21, 2022
0.2423
0.2448
0.2331
0.2398
4,076
-0.00(-1.72%)
Apr 20, 2022
0.2469
0.2489
0.2430
0.2440
11,106
+0.00(+1.75%)
Apr 19, 2022
0.2494
0.2494
0.2398
0.2398
7,618
-0.01(-3.38%)
Apr 18, 2022
0.2280
0.2511
0.2280
0.2482
5,374
+0.00(+0.69%)
Apr 14, 2022
0.2483
0.2558
0.2409
0.2465
35,398
-0.01(-2.38%)
Apr 13, 2022
0.2604
0.2604
0.2500
0.2525
6,365
+0.00(+0.24%)
Apr 12, 2022
0.2220
0.2519
0.2220
0.2519
11,760
+0.02(+6.69%)
Apr 11, 2022
0.2338
0.2465
0.2338
0.2361
13,149
-0.01(-5.07%)
Apr 08, 2022
0.2720
0.2720
0.2479
0.2487
17,406
-0.01(-3.00%)
Apr 07, 2022
0.2606
0.2606
0.2521
0.2564
10,917
-0.00(-0.23%)
Apr 06, 2022
0.2488
0.2628
0.2488
0.2570
40,679
+0.00(+0.00%)
Apr 05, 2022
0.2600
0.2618
0.2500
0.2570
27,991
-0.00(-0.50%)
Apr 04, 2022
0.2580
0.2707
0.2501
0.2583
125,347
+0.02(+6.96%)
Apr 01, 2022
0.2298
0.2418
0.2237
0.2415
27,803
+0.02(+8.83%)
Mar 31, 2022
0.2275
0.2355
0.2083
0.2219
55,453
-0.00(-1.60%)
Mar 30, 2022
0.2158
0.2255
0.2158
0.2255
3,590
+0.01(+2.27%)
Mar 29, 2022
0.2119
0.2205
0.2079
0.2205
16,425
+0.01(+5.00%)
Mar 28, 2022
0.2100
0.2100
0.2050
0.2100
7,490
-0.01(-4.55%)
Mar 25, 2022
0.2210
0.2410
0.2150
0.2200
7,895
-0.01(-4.26%)
Mar 24, 2022
0.2350
0.2370
0.2216
0.2298
16,070
+0.02(+6.98%)
Mar 23, 2022
0.2084
0.2226
0.2084
0.2148
2,436
-0.01(-2.85%)
Mar 22, 2022
0.2118
0.2211
0.2118
0.2211
6,470
+0.01(+3.85%)
Mar 21, 2022
0.2094
0.2129
0.2094
0.2129
20,254
+0.01(+5.87%)
Mar 18, 2022
0.2086
0.2087
0.2011
0.2011
7,600
-0.00(-1.95%)
Mar 17, 2022
0.2051
0.2051
0.2051
0.2051
1,010
-0.01(-5.92%)
Mar 16, 2022
0.2190
0.2190
0.1970
0.2180
4,800
+0.01(+6.29%)
Mar 15, 2022
0.2040
0.2084
0.1981
0.2051
15,549
-0.01(-2.43%)
Mar 11, 2022
0.2102
0
-0.01(-4.32%)
Mar 10, 2022
0.2000
0.2197
0.2000
0.2197
3,000
+0.00(+1.48%)
Mar 09, 2022
0.2102
0.2165
0.2029
0.2165
5,256
+0.01(+5.25%)
Mar 08, 2022
0.2007
0.2350
0.2001
0.2057
15,465
+0.00(+1.28%)
Mar 07, 2022
0.2112
0.2173
0.2031
0.2031
8,690
-0.01(-4.56%)
Mar 04, 2022
0.2190
0.2190
0.2121
0.2128
18,940
-0.00(-2.25%)
Mar 03, 2022
0.2177
0.2177
0.2177
0.2177
2,080
-0.01(-2.68%)
Mar 02, 2022
0.2184
0.2244
0.2093
0.2237
11,912
+0.01(+4.58%)
Mar 01, 2022
0.2139
0.2139
0.2139
0.2139
1,197
-0.01(-2.33%)
Feb 28, 2022
0.2133
0.2251
0.2103
0.2190
2,074
+0.00(+0.69%)
Feb 25, 2022
0.2175
0.2175
0.2175
0.2175
1,190
+0.00(+0.69%)
Feb 24, 2022
0.2141
0.2271
0.2080
0.2160
8,076
-0.02(-6.82%)
Feb 23, 2022
0.2319
0.2319
0.2318
0.2318
1,508
+0.00(+2.11%)
Feb 22, 2022
0.2300
0.2300
0.2270
0.2270
350
-0.01(-4.34%)
Feb 18, 2022
0.2373
0
-0.00(-1.66%)
Feb 17, 2022
0.2300
0.2413
0.2300
0.2413
5,500
+0.02(+6.96%)
Feb 16, 2022
0.2240
0.2256
0.2201
0.2256
3,863
-0.01(-2.34%)
Feb 15, 2022
0.2308
0.2366
0.2308
0.2310
3,555
+0.00(+1.67%)
Feb 14, 2022
0.2300
0.2316
0.2272
0.2272
11,547
-0.00(-2.03%)
Feb 11, 2022
0.2292
0.2319
0.2063
0.2319
35,606
+0.00(+0.83%)
Feb 10, 2022
0.2380
0.2380
0.2300
0.2300
1,301
-0.01(-3.04%)
Feb 09, 2022
0.2347
0.2493
0.2316
0.2372
25,513
-0.01(-3.22%)
Feb 08, 2022
0.2190
0.2470
0.2190
0.2451
9,734
+0.01(+6.33%)
Feb 07, 2022
0.2363
0.2453
0.2305
0.2305
5,413
-0.00(-0.04%)
Feb 04, 2022
0.2306
0.2306
0.2306
0.2306
500
-0.01(-2.58%)
Feb 03, 2022
0.2327
0.2367
4,748
+0.00(+0.64%)
Feb 02, 2022
0.2352
0.2352
0.2352
0.2352
1,100
+0.00(+1.51%)
Feb 01, 2022
0.2315
0.2342
0.2315
0.2317
26,589
-0.00(-0.43%)
Jan 31, 2022
0.2366
0.2366
0.2327
0.2327
4,209
+0.00(+1.13%)
Jan 28, 2022
0.2283
0.2301
0.2283
0.2301
1,046
-0.00(-0.17%)
Jan 27, 2022
0.2305
0.2305
0.2305
0.2305
100
+0.00(+0.04%)
Jan 26, 2022
0.2389
0.2389
0.2304
0.2304
29,100
-0.01(-2.37%)
Jan 25, 2022
0.2314
0.2425
0.2220
0.2360
41,509
+0.01(+2.70%)
Jan 24, 2022
0.2340
0.2377
0.2255
0.2298
15,535
-0.01(-4.25%)
Jan 21, 2022
0.2357
0.2442
0.2357
0.2400
8,190
-0.01(-4.91%)
Jan 20, 2022
0.2443
0.2750
0.2435
0.2524
23,851
+0.00(+0.44%)
Jan 19, 2022
0.2610
0.2610
0.2359
0.2513
7,850
+0.01(+5.32%)
Jan 18, 2022
0.2360
0.2387
0.2360
0.2386
1,150
-0.00(-1.57%)
Jan 14, 2022
0.2424
0
+0.01(+2.76%)
Jan 13, 2022
0.2404
0.2501
0.2359
0.2359
12,345
+0.00(+0.86%)
Jan 12, 2022
0.2528
0.2528
0.2339
0.2339
7,515
-0.02(-8.31%)
Jan 11, 2022
0.2628
0.2628
0.2531
0.2551
3,664
-0.01(-3.37%)
Jan 10, 2022
0.2690
0.2691
0.2631
0.2640
21,536
+0.01(+2.92%)
Jan 07, 2022
0.2403
0.2605
0.2395
0.2565
33,166
+0.02(+7.77%)
Jan 06, 2022
0.2432
0.2432
0.2358
0.2380
10,297
-0.00(-0.83%)
Jan 05, 2022
0.2358
0.2400
0.2350
0.2400
9,900
+0.01(+3.00%)
Jan 04, 2022
0.2371
0.2371
0.2330
0.2330
2,300
+0.00(+0.22%)
Jan 03, 2022
0.2220
0.2325
0.2220
0.2325
568
+0.00(+0.30%)
Dec 31, 2021
0.2400
0.2540
0.2285
0.2318
10,730
-0.01(-4.29%)
Dec 30, 2021
0.2306
0.2436
0.2306
0.2422
10,201
-0.00(-0.25%)
Dec 29, 2021
0.2400
0.2428
0.2333
0.2428
124,222
+0.02(+9.03%)
Dec 28, 2021
0.2400
0.2400
0.2227
0.2227
18,758
-0.01(-3.17%)
Dec 27, 2021
0.2300
0.2300
0.2103
0.2300
7,717
-0.01(-4.17%)
Dec 23, 2021
0.2455
0.2529
0.2400
0.2400
29,747
-0.01(-2.91%)
Dec 22, 2021
0.2401
0.2472
0.2401
0.2472
12,238
+0.01(+3.30%)
Dec 21, 2021
0.2260
0.2500
0.2260
0.2393
11,552
-0.01(-3.47%)
Dec 20, 2021
0.2390
0.2520
0.2390
0.2479
22,443
-0.02(-6.52%)
Dec 17, 2021
0.2616
0.2652
0.2580
0.2652
6,376
+0.01(+3.43%)
Dec 16, 2021
0.2576
0.2576
0.2564
0.2564
3,430
+0.00(+1.34%)
Dec 15, 2021
0.2567
0.2531
0.2507
0.2530
10,074
-0.01(-3.95%)
Dec 14, 2021
0.2600
0.2691
0.2600
0.2634
24,404
-0.00(-1.42%)
Dec 13, 2021
0.2655
0.2709
0.2623
0.2672
6,420
-0.01(-4.13%)
Dec 10, 2021
0.2682
0.2787
0.2682
0.2787
725
+0.00(+0.61%)
Dec 09, 2021
0.2758
0.2770
0.2707
0.2770
48,650
-0.00(-0.65%)
Dec 08, 2021
0.2970
0.2970
0.2786
0.2788
39,549
+0.01(+3.18%)
Dec 07, 2021
0.2682
0.2802
0.2650
0.2702
72,133
+0.00(+0.41%)
Dec 06, 2021
0.2500
0.2746
0.2500
0.2691
9,267
+0.01(+2.32%)
Dec 03, 2021
0.2590
0.2835
0.2590
0.2630
7,577
-0.02(-7.95%)
Dec 02, 2021
0.2894
0.2937
0.2789
0.2857
6,215
-0.00(-0.42%)
Dec 01, 2021
0.2801
0.2982
0.2801
0.2869
6,721
-0.01(-2.61%)
Nov 30, 2021
0.2787
0.2946
0.2783
0.2946
16,386
+0.01(+2.43%)
Nov 29, 2021
0.2954
0.2954
0.2865
0.2876
8,792
-0.00(-0.93%)
Nov 26, 2021
0.2862
0.2916
0.2862
0.2903
2,450
+0.00(+1.40%)
Nov 24, 2021
0.2831
0.2890
0.2831
0.2863
745
-0.00(-1.51%)
Nov 23, 2021
0.2950
0.2972
0.2886
0.2907
35,810
-0.01(-4.53%)
Nov 22, 2021
0.3082
0.3082
0.3045
0.3045
2,510
+0.00(+1.36%)
Nov 19, 2021
0.2900
0.3037
0.2900
0.3004
17,764
-0.01(-2.15%)
Nov 18, 2021
0.3006
0.3070
0.3037
0.3070
20,321
-0.01(-2.20%)
Nov 17, 2021
0.3197
0.3197
0.3139
0.3139
15,735
-0.01(-1.81%)
Nov 16, 2021
0.3165
0.3197
0.3158
0.3197
2,585
+0.01(+2.83%)
Nov 15, 2021
0.3100
0.3170
0.2900
0.3109
14,730
-0.00(-1.49%)
Nov 12, 2021
0.3140
0.3177
0.3061
0.3156
6,966
-0.00(-0.50%)
Nov 11, 2021
0.2900
0.3172
0.2900
0.3172
8,210
-0.00(-0.88%)
Nov 09, 2021
0.3222
0.3240
0.3164
0.3200
7,866
-0.00(-0.65%)
Nov 08, 2021
0.3183
0.3221
0.3165
0.3221
6,150
+0.01(+3.01%)
Nov 05, 2021
0.3095
0.3260
0.3095
0.3127
11,508
-0.01(-2.19%)
Nov 04, 2021
0.3197
0.3262
0.3197
0.3197
10,603
+0.00(+0.53%)
Nov 03, 2021
0.3390
0.3390
0.3180
0.3180
44,012
+0.00(+1.15%)
Nov 02, 2021
0.3142
0.3200
0.3139
0.3144
7,500
-0.01(-1.75%)
Nov 01, 2021
0.3300
0.3120
0.3200
0.3200
1,840
+0.01(+2.56%)
Oct 29, 2021
0.3122
0.3122
0.3120
0.3120
400
-0.00(-1.55%)
Oct 28, 2021
0.3160
0.3169
0.3113
0.3169
5,540
-0.00(-1.03%)
Oct 27, 2021
0.3200
0.3247
0.3189
0.3202
6,800
-0.00(-0.99%)
Oct 26, 2021
0.3378
0.3378
0.3194
0.3234
1,571
+0.01(+2.96%)
Oct 25, 2021
0.3224
0.3224
0.3141
0.3141
8,547
-0.00(-1.41%)
Oct 22, 2021
0.3300
0.3300
0.3186
0.3186
4,575
-0.01(-2.00%)
Oct 21, 2021
0.3261
0.3261
0.3231
0.3251
5,300
-0.00(-0.70%)
Oct 20, 2021
0.3328
0.3328
0.3274
0.3274
1,625
+0.01(+3.38%)
Oct 19, 2021
0.3202
0.3224
0.3156
0.3167
51,098
-0.01(-3.00%)
Oct 18, 2021
0.3288
0.3378
0.3200
0.3265
4,683
-0.00(-1.33%)
Oct 15, 2021
0.3151
0.3309
0.3146
0.3309
4,625
+0.01(+2.41%)
Oct 14, 2021
0.3259
0.3349
0.3230
0.3231
8,720
-0.01(-4.27%)
Oct 12, 2021
0.3375
0.3375
0.3375
30
+0.01(+2.21%)
Oct 11, 2021
0.2969
0.3304
0.2969
0.3302
27,454
-0.00(-0.51%)
Oct 08, 2021
0.3020
0.3345
0.3020
0.3319
6,905
+0.00(+1.34%)
Oct 07, 2021
0.3254
0.3319
0.3226
0.3275
11,882
-0.00(-1.33%)
Oct 06, 2021
0.3256
0.3436
0.3256
0.3319
18,649
-0.01(-3.96%)
Oct 05, 2021
0.3154
0.3456
0.3154
0.3456
8,066
+0.02(+6.90%)
Oct 04, 2021
0.3110
0.3305
0.3110
0.3233
12,127
-0.01(-3.89%)
Oct 01, 2021
0.3453
0.3453
0.3364
0.3364
500
+0.00(+0.87%)
Sep 30, 2021
0.3510
0.3542
0.3335
0.3335
5,327
-0.01(-2.26%)
Sep 29, 2021
0.3436
0.3500
0.3405
0.3412
4,700
+0.01(+1.79%)
Sep 28, 2021
0.3554
0.3554
0.3352
0.3352
11,599
-0.01(-3.26%)
Sep 27, 2021
0.3325
0.3500
0.3278
0.3465
38,314
+0.01(+4.24%)
Sep 24, 2021
0.3166
0.3324
0.3166
0.3324
26,929
+0.02(+7.23%)
Sep 23, 2021
0.3031
0.3100
0.3031
0.3100
2,381
+0.00(+1.61%)
Sep 22, 2021
0.3036
0.3051
0.3000
0.3051
3,453
+0.00(+1.23%)
Sep 21, 2021
0.2994
0.3014
0.2932
0.3014
16,805
-0.00(-1.08%)
Sep 20, 2021
0.3021
0.3098
0.2995
0.3047
14,520
-0.00(-1.49%)
Sep 17, 2021
0.3103
0.3143
0.3073
0.3093
5,270
-0.00(-0.42%)
Sep 16, 2021
0.3155
0.3190
0.3067
0.3106
4,495
-0.00(-1.33%)
Sep 15, 2021
0.3179
0.3199
0.3115
0.3148
34,253
-0.01(-2.60%)
Sep 14, 2021
0.3301
0.3368
0.3232
0.3232
25,301
-0.00(-0.77%)
Sep 13, 2021
0.3210
0.3289
0.3200
0.3257
30,622
+0.01(+1.78%)
Sep 10, 2021
0.3200
0.3200
0.3157
0.3200
77,814
+0.00(+0.00%)
Sep 09, 2021
0.3213
0.3226
0.3199
0.3200
5,779
-0.00(-1.39%)
Sep 08, 2021
0.3300
0.3300
0.3245
0.3245
1,292
+0.00(+0.43%)
Sep 07, 2021
0.3236
0.3336
0.3231
0.3231
6,123
-0.01(-2.15%)
Sep 03, 2021
0.2990
0.3327
0.2990
0.3302
7,274
+0.00(+0.92%)
Sep 02, 2021
0.3248
0.3272
0.3200
0.3272
3,139
+0.01(+1.96%)
Sep 01, 2021
0.2990
0.3265
0.2990
0.3209
39,939
+0.00(+1.49%)
Aug 31, 2021
0.3192
0.3255
0.3162
0.3162
50,799
-0.02(-4.79%)
Aug 30, 2021
0.3311
0.3321
0.3120
0.3321
7,715
+0.00(+0.00%)
Aug 27, 2021
0.3355
0.3360
0.3282
0.3321
8,890
-0.00(-0.87%)
Aug 26, 2021
0.3350
0.3350
0.3350
0.3350
9,004
+0.01(+3.01%)
Aug 25, 2021
0.3325
0.3325
0.3199
0.3252
12,920
-0.01(-2.05%)
Aug 24, 2021
0.3320
0.3320
0.3111
0.3320
4,429
+0.00(+1.00%)
Aug 23, 2021
0.3420
0.3420
0.3287
0.3287
1,421
-0.01(-2.09%)
Aug 20, 2021
0.3262
0.3392
0.3262
0.3357
21,949
-0.02(-5.17%)
Aug 19, 2021
0.3640
0.3640
0.3400
0.3540
9,994
+0.01(+3.60%)
Aug 18, 2021
0.3294
0.3417
0.3294
0.3417
12,377
+0.02(+6.48%)
Aug 17, 2021
0.3170
0.3331
0.3137
0.3209
3,917
+0.01(+2.30%)
Aug 16, 2021
0.3399
0.3399
0.3050
0.3137
5,698
-0.02(-6.91%)
Aug 13, 2021
0.3398
0.3398
0.3260
0.3370
22,388
-0.00(-0.79%)
Aug 12, 2021
0.3396
0.3397
0.3270
0.3397
10,329
+0.00(+0.09%)
Aug 11, 2021
0.3466
0.3466
0.3394
0.3394
3,900
+0.00(+1.34%)
Aug 10, 2021
0.3500
0.3524
0.3342
0.3349
8,201
-0.00(-0.89%)
Aug 09, 2021
0.3577
0.3577
0.3379
0.3379
9,499
+0.01(+2.55%)
Aug 06, 2021
0.3219
0.3295
0.3219
0.3295
1,700
+0.00(+0.76%)
Aug 05, 2021
0.3260
0.3270
0.3200
0.3270
13,032
+0.01(+2.73%)
Aug 04, 2021
0.3228
0.3273
0.3183
0.3183
703
-0.01(-2.42%)
Aug 03, 2021
0.3010
0.3307
0.3010
0.3262
8,273
+0.03(+8.73%)
Aug 02, 2021
0.2886
0.3160
0.2886
0.3000
9,355
-0.03(-8.00%)
Jul 30, 2021
0.3400
0.3400
0.3233
0.3261
4,362
-0.01(-4.09%)
Jul 29, 2021
0.3190
0.3400
0.3190
0.3400
12,055
+0.01(+3.22%)
Jul 28, 2021
0.3215
0.3294
0.3215
0.3294
17,547
+0.00(+0.95%)
Jul 27, 2021
0.3258
0.3268
0.3237
0.3263
5,539
+0.00(+1.30%)
Jul 26, 2021
0.3296
0.3342
0.3221
0.3221
2,428
-0.01(-3.01%)
Jul 23, 2021
0.3399
0.3399
0.3317
0.3321
5,696
-0.00(-1.40%)
Jul 22, 2021
0.3270
0.3498
0.3270
0.3368
10,529
+0.01(+1.75%)
Jul 21, 2021
0.3540
0.3540
0.3206
0.3310
26,690
+0.01(+2.76%)
Jul 20, 2021
0.3130
0.3235
0.3130
0.3221
22,448
+0.01(+2.58%)
Jul 19, 2021
0.3092
0.3190
0.3091
0.3140
48,511
-0.02(-4.85%)
Jul 16, 2021
0.3460
0.3460
0.3276
0.3300
2,089
-0.01(-3.25%)
Jul 15, 2021
0.3346
0.3411
0.3326
0.3411
6,600
+0.00(+1.04%)
Jul 14, 2021
0.3391
0.3418
0.3349
0.3376
16,616
-0.01(-2.82%)
Jul 13, 2021
0.3517
0.3524
0.3385
0.3474
58,198
-0.01(-1.53%)
Jul 12, 2021
0.3482
0.3638
0.3370
0.3528
25,616
+0.01(+2.35%)
Jul 09, 2021
0.3400
0.3512
0.3389
0.3447
10,295
-0.00(-1.01%)
Jul 08, 2021
0.3442
0.3494
0.3426
0.3482
1,397
+0.00(+0.46%)
Jul 07, 2021
0.3450
0.3534
0.3355
0.3466
99,960
-0.01(-1.48%)
Jul 06, 2021
0.3630
0.3630
0.3518
0.3518
11,922
-0.02(-5.20%)
Jul 02, 2021
0.3666
0.3737
0.3665
0.3711
31,506
+0.01(+3.69%)
Jul 01, 2021
0.3730
0.3997
0.3579
0.3579
15,741
-0.01(-3.53%)
Jun 30, 2021
0.3665
0.3750
0.3638
0.3710
12,538
+0.00(+0.49%)
Jun 29, 2021
0.3740
0.3784
0.3665
0.3692
49,915
-0.00(-0.97%)
Jun 28, 2021
0.3890
0.3890
0.3600
0.3728
26,878
-0.00(-0.13%)
Jun 25, 2021
0.3720
0.3751
0.3720
0.3733
9,260
+0.00(+0.35%)
Jun 24, 2021
0.3636
0.3737
0.3624
0.3720
32,142
+0.00(+0.54%)
Jun 23, 2021
0.3676
0.3702
0.3489
0.3700
12,401
+0.00(+1.29%)
Jun 22, 2021
0.3666
0.3720
0.3639
0.3653
19,403
-0.01(-1.80%)
Jun 21, 2021
0.3536
0.3720
0.3536
0.3720
4,353
+0.01(+2.71%)
Jun 18, 2021
0.3628
0.3628
0.3599
0.3622
4,124
-0.00(-0.39%)
Jun 17, 2021
0.3681
0.3722
0.3636
0.3636
3,898
-0.01(-3.94%)
Jun 16, 2021
0.3695
0.3811
0.3695
0.3785
27,931
+0.01(+2.41%)
Jun 15, 2021
0.3818
0.3895
0.3605
0.3696
59,228
-0.01(-3.40%)
Jun 14, 2021
0.3870
0.3894
0.3826
0.3826
26,934
-0.01(-3.04%)
Jun 11, 2021
0.3957
0.3988
0.3910
0.3946
42,876
-0.01(-1.69%)
Jun 10, 2021
0.4220
0.4220
0.3940
0.4014
22,437
+0.01(+1.54%)
Jun 09, 2021
0.3800
0.4071
0.3800
0.3953
18,620
-0.01(-1.54%)
Jun 08, 2021
0.4052
0.4099
0.4000
0.4015
10,485
-0.00(-0.02%)
Jun 07, 2021
0.4005
0.4110
0.4005
0.4016
18,595
+0.00(+0.22%)
Jun 04, 2021
0.3800
0.4095
0.3800
0.4007
13,002
-0.01(-2.74%)
Jun 03, 2021
0.4180
0.4180
0.3808
0.4120
9,565
+0.00(+0.00%)
Jun 02, 2021
0.3988
0.4120
0.3972
0.4120
7,520
+0.01(+2.44%)
Jun 01, 2021
0.4085
0.4090
0.3980
0.4022
11,503
-0.01(-3.08%)
May 28, 2021
0.4150
0.4150
0.4012
0.4150
4,699
+0.00(+0.19%)
May 27, 2021
0.4360
0.4360
0.4050
0.4142
13,846
-0.01(-1.38%)
May 26, 2021
0.4200
0.4350
0.4122
0.4200
62,204
-0.01(-1.85%)
May 25, 2021
0.4054
0.4400
0.4054
0.4279
11,535
+0.03(+6.31%)
May 24, 2021
0.3680
0.4500
0.3600
0.4025
42,091
-0.02(-4.73%)
May 21, 2021
0.4190
0.4347
0.4075
0.4225
5,793
+0.01(+1.66%)
May 20, 2021
0.4000
0.4175
0.4000
0.4156
29,445
+0.01(+2.62%)
May 19, 2021
0.4110
0.4180
0.4037
0.4050
19,289
-0.02(-5.37%)
May 18, 2021
0.4143
0.4280
0.4143
0.4280
11,141
+0.01(+1.40%)
May 17, 2021
0.4400
0.4400
0.4130
0.4221
13,773
-0.02(-4.07%)
May 14, 2021
0.4359
0.4513
0.4359
0.4400
3,435
+0.01(+1.62%)
May 13, 2021
0.4387
0.4400
0.4257
0.4330
15,219
-0.01(-2.78%)
May 12, 2021
0.4500
0.4500
0.4374
0.4454
23,204
-0.00(-0.07%)
May 11, 2021
0.4020
0.4512
0.4020
0.4457
19,908
-0.00(-0.13%)
May 10, 2021
0.4446
0.4550
0.4446
0.4463
23,560
-0.01(-2.51%)
May 07, 2021
0.4400
0.4580
0.4400
0.4578
81,536
+0.01(+2.65%)
May 06, 2021
0.4405
0.4460
0.4405
0.4460
1,414
-0.00(-0.58%)
May 05, 2021
0.4468
0.4486
0.4341
0.4486
12,265
+0.01(+2.19%)
May 04, 2021
0.4700
0.4700
0.4378
0.4390
16,990
-0.01(-2.44%)
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.