Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kona Gold Beverage Inc (OP: KGKG )

0.0014 -0.0001 (-6.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0800 0.0820 0.0785 0.0820 4,341,007 +0.00(+4.06%)
Apr 29, 2019 0.0771 0.0795 0.0710 0.0788 5,047,354 +0.00(+6.20%)
Apr 26, 2019 0.0780 0.0789 0.0740 0.0742 6,570,800 -0.00(-4.50%)
Apr 25, 2019 0.0799 0.0799 0.0770 0.0777 5,963,646 -0.00(-0.51%)
Apr 24, 2019 0.0800 0.0800 0.0775 0.0781 5,251,209 +0.00(+0.00%)
Apr 23, 2019 0.0830 0.0830 0.0781 0.0781 3,855,489 +0.00(+0.13%)
Apr 22, 2019 0.0800 0.0830 0.0771 0.0780 6,284,995 +0.00(+0.26%)
Apr 18, 2019 0.0768 0.0819 0.0760 0.0778 9,594,400 +0.00(+1.43%)
Apr 17, 2019 0.0820 0.0820 0.0749 0.0767 2,231,612 +0.00(+2.40%)
Apr 16, 2019 0.0830 0.0830 0.0730 0.0749 4,421,327 -0.00(-1.45%)
Apr 15, 2019 0.1020 0.1020 0.0736 0.0760 6,261,199 +0.00(+3.26%)
Apr 12, 2019 0.0850 0.0850 0.0730 0.0736 2,052,900 -0.00(-0.27%)
Apr 11, 2019 0.0730 0.0760 0.0730 0.0738 3,338,742 -0.00(-0.27%)
Apr 10, 2019 0.0763 0.0766 0.0725 0.0740 3,246,289 +0.00(+1.37%)
Apr 09, 2019 0.0850 0.0850 0.0710 0.0730 2,997,404 +0.00(+0.00%)
Apr 08, 2019 0.0750 0.0786 0.0730 0.0730 4,313,815 -0.00(-2.67%)
Apr 05, 2019 0.0870 0.0870 0.0725 0.0750 4,716,900 +0.00(+1.21%)
Apr 04, 2019 0.0798 0.0798 0.0720 0.0741 6,089,674 -0.00(-3.14%)
Apr 03, 2019 0.0870 0.0870 0.0760 0.0765 5,347,735 -0.00(-1.54%)
Apr 02, 2019 0.0880 0.0880 0.0770 0.0777 4,779,830 -0.00(-2.63%)
Apr 01, 2019 0.0834 0.0834 0.0780 0.0798 5,125,651 -0.00(-0.25%)
Mar 29, 2019 0.0838 0.0900 0.0780 0.0800 9,485,200 -0.00(-2.32%)
Mar 28, 2019 0.0870 0.0900 0.0801 0.0819 6,289,231 -0.01(-6.29%)
Mar 27, 2019 0.0929 0.0929 0.0850 0.0874 8,810,857 -0.00(-1.80%)
Mar 26, 2019 0.1099 0.1099 0.0870 0.0890 14,964,623 -0.01(-8.72%)
Mar 25, 2019 0.0820 0.0991 0.0799 0.0975 14,780,706 +0.02(+21.12%)
Mar 22, 2019 0.0786 0.0819 0.0760 0.0805 4,820,800 +0.00(+4.14%)
Mar 21, 2019 0.0772 0.0800 0.0762 0.0773 4,830,566 -0.00(-2.28%)
Mar 20, 2019 0.0794 0.0800 0.0773 0.0791 5,359,163 -0.00(-0.13%)
Mar 19, 2019 0.0879 0.0879 0.0782 0.0792 4,254,543 +0.00(+0.89%)
Mar 18, 2019 0.0820 0.0820 0.0780 0.0785 4,508,457 -0.00(-0.63%)
Mar 15, 2019 0.0800 0.0819 0.0781 0.0790 4,818,700 +0.00(+1.28%)
Mar 14, 2019 0.0790 0.0800 0.0777 0.0780 3,326,223 +0.00(+0.00%)
Mar 13, 2019 0.0780 0.0810 0.0780 0.0780 4,296,066 -0.00(-1.27%)
Mar 12, 2019 0.0880 0.0880 0.0780 0.0790 5,597,304 -0.00(-3.07%)
Mar 11, 2019 0.0789 0.0820 0.0772 0.0815 6,532,766 +0.00(+3.69%)
Mar 08, 2019 0.0880 0.0880 0.0782 0.0786 4,313,800 -0.00(-0.51%)
Mar 07, 2019 0.0853 0.0880 0.0781 0.0790 6,251,192 -0.01(-6.40%)
Mar 06, 2019 0.0815 0.0860 0.0815 0.0844 7,502,876 +0.00(+3.43%)
Mar 05, 2019 0.0760 0.0840 0.0760 0.0816 11,227,725 +0.00(+5.56%)
Mar 04, 2019 0.0778 0.0790 0.0757 0.0773 4,973,421 +0.00(+3.20%)
Mar 01, 2019 0.0735 0.0790 0.0730 0.0749 3,186,000 +0.00(+2.60%)
Feb 28, 2019 0.0799 0.0799 0.0710 0.0730 4,650,396 -0.00(-4.58%)
Feb 27, 2019 0.0650 0.0800 0.0650 0.0765 4,315,671 +0.01(+7.59%)
Feb 26, 2019 0.0800 0.0800 0.0702 0.0711 7,046,837 -0.00(-6.45%)
Feb 25, 2019 0.0800 0.0800 0.0730 0.0760 4,540,030 -0.00(-2.31%)
Feb 22, 2019 0.0900 0.0900 0.0760 0.0778 8,335,500 -0.00(-2.63%)
Feb 21, 2019 0.0820 0.0830 0.0788 0.0799 8,686,498 -0.00(-1.36%)
Feb 20, 2019 0.0790 0.0830 0.0756 0.0810 4,913,057 +0.01(+8.00%)
Feb 19, 2019 0.0889 0.0989 0.0750 0.0750 4,640,690 -0.00(-5.06%)
Feb 15, 2019 0.0900 0.0900 0.0752 0.0790 3,988,400 +0.00(+1.28%)
Feb 14, 2019 0.0771 0.0820 0.0750 0.0780 3,413,612 +0.00(+2.63%)
Feb 13, 2019 0.0815 0.0833 0.0750 0.0760 5,518,333 -0.00(-4.28%)
Feb 12, 2019 0.0893 0.0893 0.0751 0.0794 10,125,975 -0.00(-5.48%)
Feb 11, 2019 0.0890 0.0910 0.0800 0.0840 8,351,233 +0.00(+1.94%)
Feb 08, 2019 0.0810 0.0869 0.0730 0.0824 8,383,400 -0.00(-1.90%)
Feb 07, 2019 0.0934 0.0939 0.0840 0.0840 8,641,084 -0.01(-6.67%)
Feb 06, 2019 0.0896 0.0948 0.0881 0.0900 8,875,595 +0.00(+4.65%)
Feb 05, 2019 0.0989 0.0989 0.0820 0.0860 9,438,778 +0.00(+3.61%)
Feb 04, 2019 0.0810 0.0840 0.0790 0.0830 11,991,864 +0.00(+5.06%)
Feb 01, 2019 0.0719 0.0800 0.0711 0.0790 9,666,000 +0.01(+10.49%)
Jan 31, 2019 0.0800 0.0800 0.0661 0.0715 9,290,334 +0.00(+6.40%)
Jan 30, 2019 0.0699 0.0710 0.0650 0.0672 6,493,078 -0.00(-3.72%)
Jan 29, 2019 0.0580 0.0700 0.0580 0.0698 8,956,509 +0.01(+18.31%)
Jan 28, 2019 0.0800 0.0800 0.0570 0.0590 5,640,742 +0.00(+3.33%)
Jan 25, 2019 0.0597 0.0608 0.0568 0.0571 4,555,100 -0.00(-1.21%)
Jan 24, 2019 0.0602 0.0620 0.0561 0.0578 5,373,080 +0.00(+2.85%)
Jan 23, 2019 0.0590 0.0590 0.0550 0.0562 4,608,448 -0.00(-3.10%)
Jan 22, 2019 0.0599 0.0620 0.0550 0.0580 8,254,148 +0.00(+3.94%)
Jan 18, 2019 0.0590 0.0645 0.0500 0.0558 7,468,100 -0.00(-0.18%)
Jan 17, 2019 0.0650 0.0670 0.0525 0.0559 5,076,580 +0.00(+0.72%)
Jan 16, 2019 0.0525 0.0680 0.0521 0.0555 22,247,742 +0.01(+10.78%)
Jan 15, 2019 0.0563 0.0580 0.0480 0.0501 17,012,698 -0.01(-11.33%)
Jan 14, 2019 0.0590 0.0649 0.0550 0.0565 4,823,164 -0.00(-5.83%)
Jan 11, 2019 0.0625 0.0695 0.0550 0.0600 7,165,700 -0.01(-9.77%)
Jan 10, 2019 0.0731 0.0750 0.0600 0.0665 4,465,718 -0.01(-7.12%)
Jan 09, 2019 0.0625 0.0750 0.0625 0.0716 4,277,895 +0.01(+11.01%)
Jan 08, 2019 0.0691 0.0750 0.0555 0.0645 5,747,066 -0.01(-9.15%)
Jan 07, 2019 0.0829 0.0829 0.0637 0.0710 9,762,055 -0.01(-16.08%)
Jan 04, 2019 0.0850 0.0880 0.0821 0.0846 3,997,100 +0.00(+0.12%)
Jan 03, 2019 0.0879 0.0879 0.0830 0.0845 1,505,792 -0.00(-0.59%)
Jan 02, 2019 0.1150 0.1150 0.0800 0.0850 1,814,444 +0.00(+0.59%)
Dec 31, 2018 0.0889 0.0898 0.0800 0.0845 3,302,900 -0.00(-3.21%)
Dec 28, 2018 0.0940 0.0940 0.0851 0.0873 4,341,100 -0.00(-0.80%)
Dec 27, 2018 0.0900 0.0947 0.0850 0.0880 3,005,089 +0.00(+0.57%)
Dec 26, 2018 0.0900 0.0960 0.0851 0.0875 2,762,604 -0.00(-1.02%)
Dec 24, 2018 0.0830 0.1020 0.0800 0.0884 3,318,700 +0.00(+0.68%)
Dec 21, 2018 0.1150 0.1150 0.0850 0.0878 3,323,800 -0.01(-12.20%)
Dec 20, 2018 0.0999 0.1100 0.0930 0.1000 8,377,770 +0.01(+9.41%)
Dec 19, 2018 0.0900 0.0930 0.0801 0.0914 3,321,625 +0.01(+14.11%)
Dec 18, 2018 0.0950 0.0950 0.0666 0.0801 8,276,437 -0.01(-15.51%)
Dec 17, 2018 0.1000 0.1000 0.0921 0.0948 1,833,408 -0.00(-4.24%)
Dec 14, 2018 0.0921 0.1000 0.0921 0.0990 3,243,600 +0.01(+9.88%)
Dec 13, 2018 0.1050 0.1050 0.0901 0.0901 2,362,729 -0.01(-7.59%)
Dec 12, 2018 0.1040 0.1040 0.0934 0.0975 3,644,665 -0.00(-2.50%)
Dec 11, 2018 0.0961 0.1040 0.0931 0.1000 4,245,932 +0.01(+6.38%)
Dec 10, 2018 0.0971 0.1040 0.0911 0.0940 4,178,548 -0.01(-6.00%)
Dec 07, 2018 0.0945 0.1089 0.0945 0.1000 6,317,400 +0.01(+6.27%)
Dec 06, 2018 0.1086 0.1086 0.0900 0.0941 8,810,803 -0.01(-6.83%)
Dec 04, 2018 0.1100 0.1140 0.0960 0.1010 6,937,300 -0.01(-11.40%)
Dec 03, 2018 0.1150 0.1225 0.1051 0.1140 6,401,194 -0.00(-0.96%)
Nov 30, 2018 0.1083 0.1174 0.1050 0.1151 5,490,400 +0.01(+4.64%)
Nov 29, 2018 0.0950 0.1118 0.0920 0.1100 7,270,883 +0.02(+17.02%)
Nov 28, 2018 0.1161 0.1190 0.0800 0.0940 21,293,992 -0.02(-18.97%)
Nov 27, 2018 0.1215 0.1249 0.1085 0.1160 17,345,416 -0.01(-4.84%)
Nov 26, 2018 0.1050 0.1219 0.1050 0.1219 25,838,912 +0.02(+16.10%)
Nov 23, 2018 0.1071 0.1075 0.1030 0.1050 3,034,800 -0.00(-2.51%)
Nov 21, 2018 0.1077 0.1077 0.1077 0 +0.01(+8.79%)
Nov 20, 2018 0.1102 0.1102 0.0920 0.0990 9,918,529 -0.01(-7.91%)
Nov 19, 2018 0.0990 0.1090 0.0900 0.1075 12,844,290 +0.01(+14.48%)
Nov 16, 2018 0.0860 0.0970 0.0810 0.0939 8,487,300 +0.01(+8.18%)
Nov 15, 2018 0.0885 0.0885 0.0725 0.0868 12,307,502 -0.00(-3.34%)
Nov 14, 2018 0.0900 0.1100 0.0856 0.0898 31,105,066 -0.00(-1.32%)
Nov 13, 2018 0.1000 0.1000 0.0790 0.0910 20,755,384 -0.00(-4.31%)
Nov 12, 2018 0.0820 0.1022 0.0802 0.0951 43,777,508 +0.02(+24.31%)
Nov 09, 2018 0.0540 0.0784 0.0523 0.0765 36,407,000 +0.02(+41.14%)
Nov 08, 2018 0.0563 0.0600 0.0525 0.0542 4,485,525 -0.00(-3.21%)
Nov 07, 2018 0.0505 0.0674 0.0505 0.0560 21,229,236 +0.01(+9.80%)
Nov 06, 2018 0.0420 0.0530 0.0390 0.0510 9,054,596 +0.01(+25.31%)
Nov 05, 2018 0.0401 0.0429 0.0398 0.0407 3,229,296 -0.00(-3.10%)
Nov 02, 2018 0.0410 0.0439 0.0380 0.0420 3,838,800 +0.00(+1.45%)
Nov 01, 2018 0.0400 0.0430 0.0386 0.0414 2,970,258 +0.00(+6.15%)
Oct 31, 2018 0.0429 0.0439 0.0385 0.0390 4,697,322 -0.00(-6.02%)
Oct 30, 2018 0.0420 0.0450 0.0380 0.0415 4,559,569 -0.00(-3.26%)
Oct 29, 2018 0.0469 0.0488 0.0401 0.0429 7,530,804 -0.00(-4.67%)
Oct 26, 2018 0.0500 0.0500 0.0426 0.0450 5,003,600 -0.00(-1.10%)
Oct 25, 2018 0.0420 0.0510 0.0390 0.0455 11,426,337 +0.00(+11.25%)
Oct 24, 2018 0.0395 0.0430 0.0395 0.0409 5,009,388 +0.00(+3.54%)
Oct 23, 2018 0.0445 0.0460 0.0355 0.0395 21,876,476 -0.01(-15.96%)
Oct 22, 2018 0.0560 0.0610 0.0403 0.0470 32,577,494 -0.01(-10.48%)
Oct 19, 2018 0.0565 0.0670 0.0505 0.0525 27,624,600 -0.00(-6.42%)
Oct 18, 2018 0.0690 0.0690 0.0550 0.0561 25,690,696 -0.00(-6.50%)
Oct 17, 2018 0.0546 0.0678 0.0410 0.0600 38,451,264 +0.01(+18.81%)
Oct 16, 2018 0.0520 0.0630 0.0450 0.0505 37,155,632 -0.00(-2.88%)
Oct 15, 2018 0.0312 0.0549 0.0310 0.0520 49,928,768 +0.02(+58.54%)
Oct 12, 2018 0.0365 0.0390 0.0302 0.0328 18,524,700 -0.00(-10.63%)
Oct 11, 2018 0.0239 0.0389 0.0205 0.0367 48,732,008 +0.01(+60.26%)
Oct 10, 2018 0.0260 0.0260 0.0205 0.0229 5,832,596 -0.00(-4.58%)
Oct 09, 2018 0.0225 0.0260 0.0206 0.0240 5,341,620 +0.00(+5.73%)
Oct 08, 2018 0.0242 0.0245 0.0200 0.0227 9,185,865 +0.00(+0.89%)
Oct 05, 2018 0.0298 0.0298 0.0220 0.0225 17,638,800 -0.00(-16.04%)
Oct 04, 2018 0.0270 0.0320 0.0235 0.0268 47,664,724 +0.00(+14.04%)
Oct 03, 2018 0.0249 0.0253 0.0165 0.0235 22,144,536 +0.00(+3.07%)
Oct 02, 2018 0.0180 0.0265 0.0169 0.0228 52,989,624 +0.01(+34.91%)
Oct 01, 2018 0.0170 0.0180 0.0148 0.0169 11,869,655 +0.00(+9.03%)
Sep 28, 2018 0.0130 0.0162 0.0130 0.0155 13,085,300 +0.00(+19.23%)
Sep 27, 2018 0.0120 0.0133 0.0120 0.0130 654,235 +0.00(+4.00%)
Sep 26, 2018 0.0125 0.0135 0.0121 0.0125 2,102,161 -0.00(-3.10%)
Sep 25, 2018 0.0139 0.0142 0.0122 0.0129 1,178,313 -0.00(-5.15%)
Sep 24, 2018 0.0135 0.0142 0.0135 0.0136 324,105 -0.00(-4.23%)
Sep 21, 2018 0.0137 0.0146 0.0131 0.0142 1,581,800 +0.00(+1.43%)
Sep 20, 2018 0.0135 0.0140 0.0125 0.0140 2,048,421 +0.00(+3.70%)
Sep 19, 2018 0.0140 0.0140 0.0133 0.0135 1,477,638 -0.00(-3.57%)
Sep 18, 2018 0.0147 0.0147 0.0133 0.0140 1,497,708 -0.00(-0.71%)
Sep 17, 2018 0.0146 0.0148 0.0140 0.0141 278,556 +0.00(+2.17%)
Sep 14, 2018 0.0130 0.0140 0.0130 0.0138 1,327,800 +0.00(+5.34%)
Sep 13, 2018 0.0142 0.0150 0.0131 0.0131 480,549 -0.00(-3.68%)
Sep 12, 2018 0.0150 0.0150 0.0131 0.0136 2,650,198 -0.00(-9.33%)
Sep 11, 2018 0.0145 0.0150 0.0137 0.0150 548,735 +0.00(+7.14%)
Sep 10, 2018 0.0131 0.0151 0.0131 0.0140 3,133,013 +0.00(+2.94%)
Sep 07, 2018 0.0130 0.0142 0.0127 0.0136 2,052,900 +0.00(+8.80%)
Sep 06, 2018 0.0135 0.0135 0.0125 0.0125 2,378,705 -0.00(-7.41%)
Sep 05, 2018 0.0148 0.0150 0.0131 0.0135 971,220 -0.00(-8.78%)
Sep 04, 2018 0.0145 0.0149 0.0130 0.0148 397,951 +0.00(+2.07%)
Aug 31, 2018 0.0145 0.0145 0.0145 0 +0.00(+16.94%)
Aug 30, 2018 0.0140 0.0146 0.0120 0.0124 6,805,524 -0.00(-11.43%)
Aug 29, 2018 0.0140 0.0150 0.0140 0.0140 2,107,331 -0.00(-0.71%)
Aug 28, 2018 0.0135 0.0156 0.0134 0.0141 5,086,653 +0.00(+1.44%)
Aug 27, 2018 0.0143 0.0170 0.0121 0.0139 17,826,340 +0.00(+2.96%)
Aug 24, 2018 0.0120 0.0150 0.0114 0.0135 7,987,900 +0.00(+12.50%)
Aug 23, 2018 0.0115 0.0120 0.0110 0.0120 364,391 +0.00(+7.14%)
Aug 22, 2018 0.0116 0.0122 0.0112 0.0112 1,322,964 -0.00(-8.20%)
Aug 21, 2018 0.0119 0.0122 0.0110 0.0122 481,698 +0.00(+0.83%)
Aug 20, 2018 0.0120 0.0127 0.0115 0.0121 5,232,139 +0.00(+5.22%)
Aug 17, 2018 0.0107 0.0118 0.0106 0.0115 700,600 +0.00(+7.48%)
Aug 16, 2018 0.0101 0.0107 0.0100 0.0107 486,372 +0.00(+0.00%)
Aug 15, 2018 0.0108 0.0108 0.0091 0.0107 2,283,971 -0.00(-0.93%)
Aug 14, 2018 0.0101 0.0119 0.0100 0.0108 221,340 +0.00(+3.85%)
Aug 13, 2018 0.0110 0.0119 0.0100 0.0104 924,092 -0.00(-13.33%)
Aug 10, 2018 0.0072 0.0120 0.0072 0.0120 1,681,200 +0.00(+6.19%)
Aug 09, 2018 0.0110 0.0120 0.0110 0.0113 1,026,662 +0.00(+0.00%)
Aug 08, 2018 0.0125 0.0125 0.0100 0.0113 1,162,043 -0.00(-7.38%)
Aug 07, 2018 0.0125 0.0125 0.0118 0.0122 218,750 -0.00(-2.40%)
Aug 06, 2018 0.0118 0.0125 0.0118 0.0125 676,365 +0.00(+5.93%)
Aug 03, 2018 0.0128 0.0132 0.0118 0.0118 468,500 -0.00(-7.81%)
Aug 02, 2018 0.0121 0.0130 0.0121 0.0128 210,211 +0.00(+0.00%)
Aug 01, 2018 0.0128 0.0128 0.0122 0.0128 796,360 +0.00(+0.00%)
Jul 31, 2018 0.0128 0.0136 0.0128 0.0128 691,430 +0.00(+0.00%)
Jul 30, 2018 0.0122 0.0140 0.0122 0.0128 1,688,986 -0.00(-8.57%)
Jul 27, 2018 0.0122 0.0140 0.0122 0.0140 606,300 +0.00(+8.53%)
Jul 26, 2018 0.0128 0.0136 0.0118 0.0129 2,021,410 +0.00(+0.78%)
Jul 25, 2018 0.0112 0.0145 0.0112 0.0128 2,115,462 +0.00(+13.27%)
Jul 24, 2018 0.0115 0.0120 0.0112 0.0113 1,307,145 -0.00(-1.74%)
Jul 23, 2018 0.0110 0.0119 0.0110 0.0115 1,143,192 -0.00(-3.36%)
Jul 20, 2018 0.0124 0.0124 0.0115 0.0119 1,782,814 -0.00(-4.03%)
Jul 19, 2018 0.0120 0.0125 0.0113 0.0124 1,218,250 +0.00(+1.64%)
Jul 18, 2018 0.0109 0.0122 0.0109 0.0122 305,501 +0.00(+4.27%)
Jul 17, 2018 0.0117 0.0120 0.0117 0.0117 879,097 -0.00(-0.85%)
Jul 16, 2018 0.0122 0.0122 0.0117 0.0118 290,483 -0.00(-3.12%)
Jul 13, 2018 0.0117 0.0122 0.0114 0.0122 3,766,751 +0.00(+4.10%)
Jul 12, 2018 0.0108 0.0119 0.0108 0.0117 114,603 +0.00(+0.00%)
Jul 11, 2018 0.0121 0.0123 0.0114 0.0117 1,621,839 -0.00(-5.65%)
Jul 10, 2018 0.0124 0.0124 0.0114 0.0124 601,235 +0.00(+5.98%)
Jul 09, 2018 0.0114 0.0124 0.0114 0.0117 1,911,303 -0.00(-2.50%)
Jul 06, 2018 0.0120 0.0120 0.0114 0.0120 2,129,230 +0.00(+9.09%)
Jul 05, 2018 0.0120 0.0124 0.0110 0.0110 514,267 -0.00(-4.35%)
Jul 03, 2018 0.0115 0.0115 0.0115 0 +0.00(+2.68%)
Jul 02, 2018 0.0117 0.0123 0.0107 0.0112 589,229 -0.00(-6.67%)
Jun 29, 2018 0.0124 0.0124 0.0116 0.0120 446,038 +0.00(+1.69%)
Jun 28, 2018 0.0120 0.0120 0.0118 0.0118 1,394,102 -0.00(-2.48%)
Jun 27, 2018 0.0120 0.0124 0.0118 0.0121 4,917,085 +0.00(+3.42%)
Jun 26, 2018 0.0119 0.0120 0.0115 0.0117 2,507,615 -0.00(-0.85%)
Jun 25, 2018 0.0118 0.0118 0.0116 0.0118 282,999 +0.00(+1.72%)
Jun 22, 2018 0.0119 0.0120 0.0114 0.0116 604,503 -0.00(-0.85%)
Jun 21, 2018 0.0105 0.0117 0.0105 0.0117 1,310,680 +0.00(+2.63%)
Jun 20, 2018 0.0117 0.0117 0.0110 0.0114 1,581,854 -0.00(-0.87%)
Jun 19, 2018 0.0115 0.0117 0.0113 0.0115 1,011,328 -0.00(-1.71%)
Jun 18, 2018 0.0117 0.0119 0.0111 0.0117 2,288,820 -0.00(-0.85%)
Jun 15, 2018 0.0120 0.0110 0.0118 1,186,726 -0.00(-1.67%)
Jun 14, 2018 0.0121 0.0125 0.0120 0.0120 3,137,836 -0.00(-3.23%)
Jun 13, 2018 0.0126 0.0130 0.0122 0.0124 2,291,770 -0.00(-1.65%)
Jun 12, 2018 0.0126 0.0130 0.0125 0.0126 2,222,791 +0.00(+0.86%)
Jun 11, 2018 0.0125 0.0126 0.0119 0.0125 1,707,253 +0.00(+3.22%)
Jun 08, 2018 0.0128 0.0128 0.0120 0.0121 1,972,449 -0.00(-0.74%)
Jun 07, 2018 0.0124 0.0128 0.0121 0.0122 784,223 -0.00(-1.61%)
Jun 06, 2018 0.0121 0.0128 0.0120 0.0124 933,159 -0.00(-2.55%)
Jun 05, 2018 0.0132 0.0132 0.0120 0.0127 1,527,748 -0.00(-3.60%)
Jun 04, 2018 0.0133 0.0133 0.0125 0.0132 1,572,681 +0.00(+1.54%)
Jun 01, 2018 0.0125 0.0135 0.0125 0.0130 402,911 +0.00(+0.00%)
May 31, 2018 0.0130 0.0134 0.0127 0.0130 438,436 -0.00(-3.70%)
May 30, 2018 0.0138 0.0138 0.0130 0.0135 576,666 -0.00(-2.17%)
May 29, 2018 0.0129 0.0138 0.0129 0.0138 387,531 +0.00(+8.66%)
May 25, 2018 0.0127 0.0127 0.0127 0 -0.00(-0.78%)
May 24, 2018 0.0130 0.0132 0.0128 0.0128 37,000 -0.00(-1.54%)
May 23, 2018 0.0127 0.0135 0.0127 0.0130 3,740,450 +0.00(+0.00%)
May 22, 2018 0.0130 0.0134 0.0124 0.0130 1,004,801 +0.00(+0.00%)
May 21, 2018 0.0145 0.0145 0.0121 0.0130 657,655 -0.00(-2.26%)
May 18, 2018 0.0130 0.0139 0.0130 0.0133 955,821 +0.00(+2.31%)
May 17, 2018 0.0136 0.0143 0.0130 0.0130 562,600 -0.00(-4.41%)
May 16, 2018 0.0130 0.0146 0.0130 0.0136 1,121,063 +0.00(+4.62%)
May 15, 2018 0.0137 0.0144 0.0130 0.0130 698,964 -0.00(-5.11%)
May 14, 2018 0.0153 0.0153 0.0137 0.0137 1,952,002 -0.00(-11.04%)
May 11, 2018 0.0132 0.0159 0.0132 0.0154 204,627 +0.00(+3.36%)
May 10, 2018 0.0170 0.0170 0.0140 0.0149 5,594,673 +0.00(+0.00%)
May 09, 2018 0.0142 0.0149 0.0134 0.0149 3,171,461 +0.00(+5.67%)
May 08, 2018 0.0141 0.0159 0.0141 0.0141 1,380,883 -0.00(-6.00%)
May 07, 2018 0.0160 0.0160 0.0135 0.0150 6,394,963 -0.00(-6.25%)
May 04, 2018 0.0130 0.0160 0.0127 0.0160 5,619,738 +0.00(+25.98%)
May 03, 2018 0.0125 0.0137 0.0121 0.0127 9,180,195 +0.00(+1.60%)
May 02, 2018 0.0120 0.0125 0.0115 0.0125 6,076,760 +0.00(+5.93%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.