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
Tinley Beverage CO Inc
(OP:
TNYBF
)
0.0247
+0.0007 (+2.92%)
Streaming Delayed Price
Updated: 12:26 PM EDT, Oct 31, 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 27, 2023
0.0295
0
+0.00(+3.51%)
Apr 26, 2023
0.0285
0.0285
0.0285
0.0285
10,000
+0.00(+3.64%)
Apr 24, 2023
0.0275
0
+0.00(+0.00%)
Apr 21, 2023
0.0221
0.0287
0.0221
0.0275
88,288
-0.00(-8.03%)
Apr 19, 2023
0.0299
75
+0.00(+0.34%)
Apr 17, 2023
0.0298
0
+0.00(+19.20%)
Apr 14, 2023
0.0270
0.0270
0.0250
0.0250
150,275
-0.00(-6.72%)
Apr 13, 2023
0.0200
0.0268
0.0200
0.0268
196,348
+0.00(+0.37%)
Apr 12, 2023
0.0243
0.0267
0.0243
0.0267
40,704
+0.00(+0.00%)
Apr 11, 2023
0.0221
0.0274
0.0221
0.0267
192,510
+0.00(+20.81%)
Apr 10, 2023
0.0280
0.0287
0.0221
0.0221
106,661
-0.01(-21.35%)
Apr 06, 2023
0.0281
0.0281
0.0281
0.0281
5,000
+0.00(+0.36%)
Apr 05, 2023
0.0315
0.0315
0.0280
0.0280
29,916
-0.00(-3.45%)
Apr 04, 2023
0.0296
0.0296
0.0290
0.0290
11,000
-0.00(-3.33%)
Apr 03, 2023
0.0280
0.0300
0.0280
0.0300
60,587
+0.00(+0.67%)
Mar 31, 2023
0.0304
0.0304
0.0298
0.0298
133,907
-0.00(-0.67%)
Mar 30, 2023
0.0300
0.0300
0.0300
0.0300
22,000
+0.00(+3.45%)
Mar 29, 2023
0.0270
0.0290
0.0270
0.0290
10,794
-0.00(-1.69%)
Mar 28, 2023
0.0295
0.0295
0.0295
0.0295
2,500
+0.00(+1.37%)
Mar 27, 2023
0.0255
0.0291
0.0248
0.0291
24,910
+0.01(+25.43%)
Mar 24, 2023
0.0219
0.0232
0.0219
0.0232
6,600
-0.00(-3.33%)
Mar 23, 2023
0.0195
0.0240
0.0179
0.0240
103,650
+0.00(+11.63%)
Mar 22, 2023
0.0340
0.0340
0.0192
0.0215
69,426
-0.01(-28.33%)
Mar 21, 2023
0.0338
0.0338
0.0300
0.0300
105,661
-0.00(-3.23%)
Mar 20, 2023
0.0230
0.0336
0.0230
0.0310
10,433
-0.00(-7.19%)
Mar 17, 2023
0.0340
0.0370
0.0283
0.0334
106,240
-0.00(-0.30%)
Mar 16, 2023
0.0302
0.0335
0.0300
0.0335
1,400
+0.00(+0.00%)
Mar 15, 2023
0.0319
0.0335
0.0319
0.0335
7,500
+0.01(+52.97%)
Mar 14, 2023
0.0409
0.0409
0.0219
0.0219
43,300
-0.02(-43.85%)
Mar 13, 2023
0.0390
0.0392
0.0350
0.0390
1,101
+0.00(+11.43%)
Mar 10, 2023
0.0322
0.0420
0.0322
0.0350
172,349
-0.00(-8.14%)
Mar 09, 2023
0.0371
0.0381
0.0371
0.0381
2,175
+0.00(+2.42%)
Mar 08, 2023
0.0420
0.0420
0.0322
0.0372
49,789
+0.00(+2.20%)
Mar 07, 2023
0.0380
0.0380
0.0364
0.0364
38,843
-0.00(-3.45%)
Mar 06, 2023
0.0397
0.0411
0.0377
0.0377
65,600
+0.00(+0.27%)
Mar 03, 2023
0.0376
0.0376
0.0376
0.0376
45,000
-0.00(-3.84%)
Mar 02, 2023
0.0400
0.0420
0.0391
0.0391
40,200
-0.00(-5.10%)
Mar 01, 2023
0.0400
0.0448
0.0352
0.0412
35,700
-0.00(-0.24%)
Feb 28, 2023
0.0414
0.0440
0.0413
0.0413
57,888
+0.00(+0.73%)
Feb 27, 2023
0.0361
0.0410
0.0361
0.0410
21,000
+0.00(+1.23%)
Feb 24, 2023
0.0390
0.0405
0.0380
0.0405
28,900
+0.00(+3.85%)
Feb 23, 2023
0.0367
0.0413
0.0325
0.0390
77,368
+0.00(+1.83%)
Feb 22, 2023
0.0355
0.0410
0.0355
0.0383
12,868
+0.00(+0.79%)
Feb 21, 2023
0.0390
0.0390
0.0378
0.0380
37,409
-0.00(-6.63%)
Feb 17, 2023
0.0440
0.0440
0.0390
0.0407
63,949
-0.00(-9.15%)
Feb 16, 2023
0.0425
0.0456
0.0396
0.0448
237,321
-0.00(-0.44%)
Feb 15, 2023
0.0444
0.0450
0.0444
0.0450
55,487
+0.00(+0.00%)
Feb 14, 2023
0.0465
0.0465
0.0450
0.0450
2,744
-0.00(-8.16%)
Feb 13, 2023
0.0440
0.0490
0.0440
0.0490
109,500
-0.00(-0.81%)
Feb 10, 2023
0.0436
0.0494
0.0436
0.0494
5,050
+0.00(+2.92%)
Feb 09, 2023
0.0480
0.0482
0.0480
0.0480
4,887
-0.00(-2.44%)
Feb 08, 2023
0.0500
0.0500
0.0474
0.0492
63,960
-0.00(-1.60%)
Feb 07, 2023
0.0500
0.0500
0.0446
0.0500
5,000
+0.00(+3.52%)
Feb 06, 2023
0.0520
0.0520
0.0483
0.0483
697
-0.00(-3.40%)
Feb 03, 2023
0.0488
0.0500
0.0480
0.0500
172,524
+0.00(+0.00%)
Feb 02, 2023
0.0505
0.0505
0.0500
0.0500
105,090
+0.00(+0.00%)
Feb 01, 2023
0.0520
0.0520
0.0486
0.0500
182,652
+0.00(+0.00%)
Jan 31, 2023
0.0500
0.0535
0.0500
0.0500
17,620
+0.00(+0.81%)
Jan 30, 2023
0.0469
0.0496
0.0439
0.0496
237,296
-0.00(-3.31%)
Jan 27, 2023
0.0513
0.0513
0.0513
0.0513
2,100
+0.00(+2.19%)
Jan 26, 2023
0.0502
0.0502
0.0502
0.0502
10,000
+0.00(+0.40%)
Jan 25, 2023
0.0534
0.0534
0.0451
0.0500
109,650
+0.00(+0.00%)
Jan 24, 2023
0.0651
0.0651
0.0448
0.0500
396,180
-0.02(-27.11%)
Jan 23, 2023
0.0567
0.0727
0.0567
0.0686
153,778
-0.00(-1.29%)
Jan 20, 2023
0.0675
0.0695
0.0675
0.0695
31,649
+0.00(+3.73%)
Jan 19, 2023
0.0654
0.0673
0.0654
0.0670
2,200
-0.00(-6.42%)
Jan 18, 2023
0.0630
0.0716
0.0630
0.0716
116,000
+0.00(+6.39%)
Jan 17, 2023
0.0673
0.0673
0.0673
0.0673
100
+0.00(+1.97%)
Jan 13, 2023
0.0598
0.0682
0.0598
0.0660
2,446
+0.00(+1.54%)
Jan 12, 2023
0.0650
0.0688
0.0650
0.0650
57,520
-0.00(-0.76%)
Jan 11, 2023
0.0641
0.0655
0.0600
0.0655
9,879
-0.00(-3.68%)
Jan 10, 2023
0.0684
0.0684
0.0600
0.0680
11,329
-0.00(-0.58%)
Jan 09, 2023
0.0600
0.0684
0.0598
0.0684
16,694
+0.01(+12.50%)
Jan 06, 2023
0.0580
0.0608
0.0553
0.0608
138,222
+0.01(+9.95%)
Jan 05, 2023
0.0553
0.0553
0.0553
0.0553
17,650
-0.00(-0.90%)
Jan 04, 2023
0.0558
0.0558
0.0558
0.0558
7,701
+0.00(+6.29%)
Jan 03, 2023
0.0478
0.0525
0.0478
0.0525
7,594
+0.00(+0.00%)
Dec 30, 2022
0.0481
0.0530
0.0469
0.0525
706,910
+0.00(+5.00%)
Dec 29, 2022
0.0500
0.0514
0.0500
0.0500
44,617
-0.00(-2.72%)
Dec 28, 2022
0.0473
0.0514
0.0473
0.0514
14,949
-0.01(-10.61%)
Dec 27, 2022
0.0427
0.0575
0.0427
0.0575
16,725
-0.00(-2.54%)
Dec 23, 2022
0.0486
0.0590
0.0486
0.0590
3,600
+0.00(+7.66%)
Dec 22, 2022
0.0500
0.0550
0.0500
0.0548
13,500
+0.00(+9.60%)
Dec 21, 2022
0.0478
0.0533
0.0478
0.0500
6,002
-0.00(-6.19%)
Dec 19, 2022
0.0533
0
-0.00(-4.99%)
Dec 16, 2022
0.0465
0.0561
0.0465
0.0561
26,801
+0.00(+9.57%)
Dec 15, 2022
0.0471
0.0512
0.0466
0.0512
9,019
-0.00(-7.41%)
Dec 14, 2022
0.0535
0.0553
0.0535
0.0553
29,694
+0.00(+4.93%)
Dec 13, 2022
0.0500
0.0527
0.0486
0.0527
10,393
-0.00(-5.89%)
Dec 12, 2022
0.0548
0.0560
0.0525
0.0560
26,857
+0.00(+1.82%)
Dec 09, 2022
0.0550
0.0550
0.0550
0.0550
1,800
-0.01(-8.64%)
Dec 08, 2022
0.0602
0.0602
0.0602
0.0602
1,000
+0.00(+0.67%)
Dec 06, 2022
0.0598
1,092
+0.00(+8.73%)
Dec 05, 2022
0.0521
0.0596
0.0521
0.0550
65,652
-0.01(-12.00%)
Dec 02, 2022
0.0600
0.0625
0.0600
0.0625
11,158
+0.00(+4.17%)
Dec 01, 2022
0.0563
0.0600
0.0534
0.0600
16,338
+0.01(+11.32%)
Nov 30, 2022
0.0554
0.0593
0.0530
0.0539
56,250
-0.02(-28.61%)
Nov 29, 2022
0.0861
0.0861
0.0755
0.0755
4,100
+0.00(+0.13%)
Nov 28, 2022
0.0807
0.0869
0.0703
0.0754
89,200
+0.02(+30.00%)
Nov 25, 2022
0.0545
0.0586
0.0545
0.0580
74,451
-0.00(-0.17%)
Nov 23, 2022
0.0470
0.0583
0.0470
0.0581
1,367
+0.00(+7.00%)
Nov 22, 2022
0.0543
0.0543
0.0543
0.0543
1,500
-0.00(-1.27%)
Nov 21, 2022
0.0552
0.0552
0.0509
0.0550
52,663
+0.00(+2.42%)
Nov 18, 2022
0.0500
0.0537
0.0487
0.0537
20,780
+0.00(+5.50%)
Nov 17, 2022
0.0497
0.0509
0.0497
0.0509
1,067
-0.00(-0.59%)
Nov 16, 2022
0.0490
0.0577
0.0490
0.0512
3,501
-0.00(-2.85%)
Nov 15, 2022
0.0537
0.0580
0.0507
0.0527
51,306
-0.00(-4.18%)
Nov 14, 2022
0.0515
0.0550
0.0515
0.0550
160,050
+0.00(+10.00%)
Nov 11, 2022
0.0500
0.0500
0.0500
0.0500
21,100
-0.01(-10.39%)
Nov 10, 2022
0.0517
0.0602
0.0450
0.0558
78,509
+0.00(+5.68%)
Nov 09, 2022
0.0519
0.0530
0.0519
0.0528
55,000
+0.01(+11.16%)
Nov 08, 2022
0.0498
0.0521
0.0475
0.0475
13,476
-0.01(-16.08%)
Nov 07, 2022
0.0566
0.0566
0.0566
0.0566
2,242
+0.00(+7.20%)
Nov 04, 2022
0.0549
0.0568
0.0528
0.0528
37,796
+0.00(+0.00%)
Nov 03, 2022
0.0530
0.0530
0.0472
0.0528
39,700
+0.00(+5.60%)
Nov 02, 2022
0.0535
0.0548
0.0476
0.0500
5,190
-0.00(-2.34%)
Nov 01, 2022
0.0513
0.0513
0.0500
0.0512
137,000
-0.00(-0.19%)
Oct 31, 2022
0.0475
0.0524
0.0475
0.0513
27,637
-0.00(-6.73%)
Oct 28, 2022
0.0562
0.0562
0.0550
0.0550
1,250
+0.00(+8.70%)
Oct 27, 2022
0.0501
0.0506
0.0501
0.0506
2,000
-0.01(-9.96%)
Oct 26, 2022
0.0571
0.0571
0.0536
0.0562
53,460
-0.00(-0.53%)
Oct 25, 2022
0.0599
0.0599
0.0541
0.0565
2,430
-0.00(-3.91%)
Oct 24, 2022
0.0550
0.0599
0.0545
0.0588
14,060
-0.00(-1.51%)
Oct 21, 2022
0.0545
0.0598
0.0545
0.0597
33,000
+0.01(+9.54%)
Oct 20, 2022
0.0566
0.0566
0.0545
0.0545
5,594
-0.00(-4.72%)
Oct 19, 2022
0.0594
0.0594
0.0545
0.0572
20,990
+0.01(+12.16%)
Oct 18, 2022
0.0510
0.0510
0.0510
0.0510
7,500
-0.00(-3.59%)
Oct 17, 2022
0.0552
0.0559
0.0529
0.0529
9,724
-0.00(-4.17%)
Oct 14, 2022
0.0526
0.0552
0.0526
0.0552
14,400
+0.00(+5.95%)
Oct 12, 2022
0.0521
0
+0.00(+2.96%)
Oct 11, 2022
0.0515
0.0521
0.0506
0.0506
160,863
-0.00(-2.69%)
Oct 07, 2022
0.0520
0
-0.00(-1.33%)
Oct 05, 2022
0.0527
5
-0.01(-10.98%)
Oct 04, 2022
0.0536
0.0592
0.0536
0.0592
17,220
+0.00(+6.09%)
Oct 03, 2022
0.0531
0.0561
0.0531
0.0558
4,362
+0.00(+2.57%)
Sep 30, 2022
0.0545
0.0594
0.0544
0.0544
2,330
-0.00(-4.06%)
Sep 29, 2022
0.0567
0.0567
0.0567
0.0567
520
-0.00(-1.56%)
Sep 28, 2022
0.0600
0.0600
0.0576
0.0576
12,777
-0.00(-3.36%)
Sep 27, 2022
0.0596
0.0596
0.0596
0.0596
500
+0.00(+2.58%)
Sep 26, 2022
0.0579
0.0581
0.0521
0.0581
6,012
+0.00(+7.39%)
Sep 23, 2022
0.0553
0.0598
0.0541
0.0541
180,552
-0.00(-6.40%)
Sep 22, 2022
0.0580
0.0580
0.0551
0.0578
13,655
+0.00(+0.52%)
Sep 21, 2022
0.0599
0.0610
0.0575
0.0575
9,000
-0.00(-6.35%)
Sep 20, 2022
0.0614
0.0614
0.0614
0.0614
1,247
-0.00(-0.16%)
Sep 16, 2022
0.0615
0
-0.00(-5.09%)
Sep 15, 2022
0.0625
0.0699
0.0600
0.0648
152,120
+0.00(+2.53%)
Sep 14, 2022
0.0625
0.0632
0.0625
0.0632
4,000
+0.01(+11.27%)
Sep 12, 2022
0.0568
0
+0.00(+8.60%)
Sep 09, 2022
0.0486
0.0523
0.0486
0.0523
13,005
-0.00(-2.24%)
Sep 08, 2022
0.0530
0.0552
0.0530
0.0535
13,000
-0.00(-3.08%)
Sep 07, 2022
0.0581
0.0581
0.0545
0.0552
36,970
-0.00(-0.90%)
Sep 06, 2022
0.0584
0.0621
0.0522
0.0557
72,968
-0.00(-7.17%)
Sep 02, 2022
0.0603
0.0648
0.0594
0.0600
231,320
+0.01(+15.16%)
Sep 01, 2022
0.0600
0.0600
0.0521
0.0521
119,371
-0.01(-13.17%)
Aug 30, 2022
0.0600
30
-0.01(-8.12%)
Aug 29, 2022
0.0672
0.0680
0.0653
0.0653
11,643
+0.00(+0.77%)
Aug 26, 2022
0.0640
0.0648
0.0605
0.0648
11,950
-0.00(-3.28%)
Aug 25, 2022
0.0648
0.0670
0.0642
0.0670
42,805
-0.01(-8.47%)
Aug 24, 2022
0.0707
0.0732
0.0637
0.0732
55,723
-0.00(-2.66%)
Aug 22, 2022
0.0752
0
-0.00(-1.05%)
Aug 18, 2022
0.0760
10
-0.00(-0.13%)
Aug 17, 2022
0.0718
0.0785
0.0718
0.0761
28,469
+0.00(+5.11%)
Aug 16, 2022
0.0650
0.0803
0.0650
0.0724
42,770
+0.00(+0.70%)
Aug 15, 2022
0.0719
0.0719
0.0719
0.0719
10,400
+0.00(+2.13%)
Aug 12, 2022
0.0704
0.0704
0.0704
0.0704
5,590
+0.00(+0.57%)
Aug 11, 2022
0.0706
0.0710
0.0678
0.0700
18,970
-0.00(-0.57%)
Aug 10, 2022
0.0700
0.0757
0.0652
0.0704
41,034
-0.00(-6.01%)
Aug 09, 2022
0.0699
0.0749
0.0699
0.0749
11,000
-0.00(-0.27%)
Aug 08, 2022
0.0740
0.0780
0.0740
0.0751
11,770
-0.00(-2.97%)
Aug 05, 2022
0.0780
0.0780
0.0754
0.0774
5,575
+0.00(+4.59%)
Aug 04, 2022
0.0670
0.0750
0.0670
0.0740
32,094
-0.01(-10.74%)
Aug 03, 2022
0.0829
0.0829
0.0829
0.0829
861
+0.01(+10.53%)
Aug 02, 2022
0.0670
0.0800
0.0670
0.0750
96,716
-0.00(-6.02%)
Jul 29, 2022
0.0798
16
+0.00(+1.79%)
Jul 28, 2022
0.0800
0.0800
0.0740
0.0784
16,610
-0.01(-9.89%)
Jul 27, 2022
0.0796
0.0870
0.0789
0.0870
9,545
+0.01(+9.02%)
Jul 26, 2022
0.0796
0.0798
0.0796
0.0798
966
-0.00(-3.74%)
Jul 25, 2022
0.0828
0.0829
0.0828
0.0829
2,500
+0.00(+3.88%)
Jul 22, 2022
0.0791
0.0798
0.0791
0.0798
2,800
-0.00(-0.25%)
Jul 21, 2022
0.0800
0.0800
0.0776
0.0800
4,497
+0.00(+1.14%)
Jul 20, 2022
0.0899
0.0899
0.0787
0.0791
7,000
+0.00(+1.28%)
Jul 19, 2022
0.0746
0.0785
0.0746
0.0781
26,497
+0.00(+4.69%)
Jul 18, 2022
0.0746
0.0746
0.0746
0.0746
603
+0.00(+0.00%)
Jul 15, 2022
0.0747
0.0781
0.0739
0.0746
60,762
-0.01(-7.79%)
Jul 14, 2022
0.0809
0.0809
0.0809
0.0809
4,000
+0.00(+2.66%)
Jul 13, 2022
0.0790
0.0790
0.0754
0.0788
20,600
+0.00(+4.79%)
Jul 12, 2022
0.0776
0.0800
0.0752
0.0752
71,380
-0.01(-8.40%)
Jul 11, 2022
0.0769
0.0821
0.0753
0.0821
7,232
-0.00(-3.41%)
Jul 07, 2022
0.0850
0
+0.00(+5.59%)
Jul 06, 2022
0.0730
0.0817
0.0730
0.0805
82,767
+0.00(+2.03%)
Jul 05, 2022
0.0885
0.0885
0.0789
0.0789
42,412
-0.00(-2.35%)
Jun 30, 2022
0.0808
0
-0.00(-3.58%)
Jun 29, 2022
0.0838
0.0838
0.0768
0.0838
5,071
+0.00(+6.08%)
Jun 28, 2022
0.0790
0.0790
0.0790
0.0790
169
-0.00(-1.25%)
Jun 27, 2022
0.0836
0.0839
0.0800
0.0800
33,777
-0.00(-4.53%)
Jun 24, 2022
0.0838
0.0861
0.0838
0.0838
12,400
+0.00(+4.75%)
Jun 23, 2022
0.0800
0.0800
0.0800
0.0800
9,990
+0.00(+2.56%)
Jun 22, 2022
0.0780
0.0780
0.0780
0.0780
11,000
+0.00(+2.50%)
Jun 21, 2022
0.0750
0.0761
0.0750
0.0761
70,000
+0.00(+6.14%)
Jun 17, 2022
0.0766
0.0784
0.0717
0.0717
505,100
-0.01(-11.15%)
Jun 16, 2022
0.0762
0.0810
0.0762
0.0807
26,000
-0.00(-3.24%)
Jun 15, 2022
0.0813
0.0850
0.0812
0.0834
131,131
+0.00(+0.24%)
Jun 14, 2022
0.0838
0.0838
0.0832
0.0832
5,350
+0.00(+0.85%)
Jun 13, 2022
0.0905
0.1000
0.0825
0.0825
32,493
-0.01(-8.33%)
Jun 10, 2022
0.0841
0.0900
0.0841
0.0900
18,183
+0.00(+3.81%)
Jun 09, 2022
0.0850
0.1006
0.0850
0.0867
31,100
-0.01(-7.86%)
Jun 08, 2022
0.0941
0.0941
0.0941
0.0941
1,750
+0.00(+1.51%)
Jun 07, 2022
0.0890
0.0950
0.0890
0.0927
272,720
-0.01(-6.74%)
Jun 06, 2022
0.0935
0.0994
0.0916
0.0994
194,174
+0.01(+10.44%)
Jun 03, 2022
0.0956
0.0967
0.0876
0.0900
142,258
-0.01(-5.26%)
Jun 02, 2022
0.0994
0.1009
0.0950
0.0950
208,484
-0.01(-9.52%)
Jun 01, 2022
0.1028
0.1050
0.1010
0.1050
52,000
+0.01(+10.64%)
May 31, 2022
0.1000
0.1008
0.0890
0.0949
173,536
-0.00(-0.73%)
May 27, 2022
0.0956
0.0956
0.0956
0.0956
1,380
+0.00(+3.02%)
May 26, 2022
0.1016
0.1056
0.0928
0.0928
41,130
-0.01(-12.78%)
May 25, 2022
0.1066
0.1066
0.1064
0.1064
13,984
+0.01(+5.03%)
May 24, 2022
0.1056
0.1056
0.1013
0.1013
5,103
+0.00(+1.30%)
May 20, 2022
0.1000
0
+0.00(+0.30%)
May 19, 2022
0.1003
0.1053
0.0967
0.0997
87,032
-0.01(-6.56%)
May 18, 2022
0.1049
0.1123
0.1038
0.1067
123,711
-0.00(-3.09%)
May 17, 2022
0.1101
0.1101
0.1101
0.1101
52,272
+0.00(+1.66%)
May 13, 2022
0.1083
0
+0.02(+24.91%)
May 12, 2022
0.0833
0.0882
0.0833
0.0867
32,750
-0.00(-1.70%)
May 11, 2022
0.0874
0.0910
0.0872
0.0882
19,500
+0.00(+3.52%)
May 10, 2022
0.0846
0.0903
0.0799
0.0852
166,168
-0.01(-14.80%)
May 09, 2022
0.0802
0.1020
0.0802
0.1000
26,300
+0.02(+19.05%)
May 06, 2022
0.0867
0.0914
0.0840
0.0840
128,064
-0.01(-8.00%)
May 05, 2022
0.0783
0.0913
0.0783
0.0913
305,365
+0.01(+14.13%)
May 04, 2022
0.0890
0.0890
0.0800
0.0800
69,075
-0.00(-3.50%)
May 03, 2022
0.0857
0.0903
0.0829
0.0829
66,700
-0.01(-7.89%)
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.