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
Marijuana Company of America Inc
(OP:
MCOA
)
0.0001
UNCHANGED
Last Price
Updated: 3:10 PM EDT, Jul 16, 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
0.0010
0.0010
0.0009
0.0009
47,739,996
+0.00(+0.00%)
Apr 28, 2022
0.0009
0.0010
0.0008
0.0009
123,195,800
+0.00(+12.50%)
Apr 27, 2022
0.0010
0.0010
0.0008
0.0008
98,404,472
-0.00(-11.11%)
Apr 26, 2022
0.0010
0.0010
0.0009
0.0009
39,472,996
+0.00(+0.00%)
Apr 25, 2022
0.0011
0.0011
0.0009
0.0009
38,443,272
-0.00(-10.00%)
Apr 22, 2022
0.0011
0.0012
0.0010
0.0010
92,010,552
-0.00(-9.09%)
Apr 21, 2022
0.0011
0.0012
0.0010
0.0011
55,269,856
+0.00(+0.00%)
Apr 20, 2022
0.0012
0.0013
0.0010
0.0011
306,096,768
-0.00(-8.33%)
Apr 19, 2022
0.0011
0.0013
0.0010
0.0012
82,901,688
+0.00(+20.00%)
Apr 18, 2022
0.0011
0.0012
0.0010
0.0010
38,726,472
-0.00(-9.09%)
Apr 14, 2022
0.0012
0.0012
0.0010
0.0011
76,224,968
-0.00(-8.33%)
Apr 13, 2022
0.0011
0.0012
0.0010
0.0012
54,218,520
+0.00(+9.09%)
Apr 12, 2022
0.0010
0.0012
0.0009
0.0011
90,097,784
+0.00(+10.00%)
Apr 11, 2022
0.0010
0.0010
0.0009
0.0010
47,625,832
+0.00(+11.11%)
Apr 08, 2022
0.0011
0.0011
0.0009
0.0009
87,538,192
-0.00(-18.18%)
Apr 07, 2022
0.0012
0.0012
0.0010
0.0011
310,336,736
-0.00(-8.33%)
Apr 06, 2022
0.0013
0.0014
0.0010
0.0012
183,480,864
-0.00(-7.69%)
Apr 05, 2022
0.0014
0.0014
0.0012
0.0013
309,771,360
+0.00(+0.00%)
Apr 04, 2022
0.0012
0.0015
0.0011
0.0013
321,987,488
+0.00(+8.33%)
Apr 01, 2022
0.0011
0.0012
0.0010
0.0012
422,514,304
+0.00(+20.00%)
Mar 31, 2022
0.0013
0.0013
0.0010
0.0010
346,487,552
-0.00(-16.67%)
Mar 30, 2022
0.0015
0.0015
0.0012
0.0012
583,138,752
-0.00(-20.00%)
Mar 29, 2022
0.0017
0.0017
0.0013
0.0015
428,345,952
-0.00(-6.25%)
Mar 28, 2022
0.0023
0.0024
0.0016
0.0016
527,202,400
-0.00(-27.27%)
Mar 25, 2022
0.0014
0.0023
0.0013
0.0022
900,194,816
+0.00(+69.23%)
Mar 24, 2022
0.0008
0.0013
0.0006
0.0013
357,922,976
+0.00(+85.71%)
Mar 23, 2022
0.0007
0.0008
0.0006
0.0007
109,906,368
+0.00(+0.00%)
Mar 22, 2022
0.0007
0.0008
0.0006
0.0007
129,473,536
+0.00(+0.00%)
Mar 21, 2022
0.0007
0.0007
0.0006
0.0007
42,155,836
+0.00(+0.00%)
Mar 18, 2022
0.0007
0.0007
0.0006
0.0007
23,644,764
+0.00(+0.00%)
Mar 17, 2022
0.0007
0.0007
0.0006
0.0007
13,079,259
+0.00(+0.00%)
Mar 16, 2022
0.0007
0.0007
0.0006
0.0007
56,135,760
+0.00(+16.67%)
Mar 15, 2022
0.0007
0.0007
0.0006
0.0006
46,375,504
+0.00(+0.00%)
Mar 14, 2022
0.0007
0.0007
0.0006
0.0006
41,206,760
-0.00(-14.29%)
Mar 11, 2022
0.0008
0.0008
0.0006
0.0007
180,071,728
+0.00(+0.00%)
Mar 10, 2022
0.0009
0.0042
0.0007
0.0007
87,277,968
-0.00(-12.50%)
Mar 09, 2022
0.0008
0.0009
0.0007
0.0008
74,941,824
+0.00(+0.00%)
Mar 08, 2022
0.0008
0.0008
0.0007
0.0008
15,436,805
+0.00(+0.00%)
Mar 07, 2022
0.0007
0.0009
0.0007
0.0008
18,843,976
+0.00(+0.00%)
Mar 04, 2022
0.0009
0.0009
0.0008
0.0008
95,394,776
-0.00(-11.11%)
Mar 03, 2022
0.0009
0.0010
0.0008
0.0009
42,151,972
+0.00(+0.00%)
Mar 02, 2022
0.0009
0.0010
0.0008
0.0009
128,065,600
+0.00(+12.50%)
Mar 01, 2022
0.0009
0.0010
0.0008
0.0008
68,944,792
-0.00(-11.11%)
Feb 28, 2022
0.0008
0.0009
0.0007
0.0009
179,389,184
+0.00(+12.50%)
Feb 25, 2022
0.0008
0.0008
0.0007
0.0008
70,512,232
+0.00(+14.29%)
Feb 24, 2022
0.0008
0.0008
0.0007
0.0007
41,858,828
-0.00(-12.50%)
Feb 23, 2022
0.0007
0.0009
0.0007
0.0008
49,611,880
+0.00(+14.29%)
Feb 22, 2022
0.0007
0.0009
0.0007
0.0007
69,869,144
-0.00(-12.50%)
Feb 18, 2022
0.0008
0
-0.00(-11.11%)
Feb 17, 2022
0.0010
0.0010
0.0008
0.0009
214,738,336
+0.00(+0.00%)
Feb 16, 2022
0.0010
0.0010
0.0009
0.0009
61,616,608
-0.00(-10.00%)
Feb 15, 2022
0.0010
0.0010
0.0009
0.0010
27,671,096
+0.00(+0.00%)
Feb 14, 2022
0.0011
0.0011
0.0009
0.0010
26,527,176
+0.00(+0.00%)
Feb 11, 2022
0.0011
0.0011
0.0009
0.0010
42,069,080
-0.00(-9.09%)
Feb 10, 2022
0.0012
0.0012
0.0009
0.0011
21,391,472
+0.00(+0.00%)
Feb 09, 2022
0.0009
0.0011
0.0009
0.0011
101,708,624
+0.00(+10.00%)
Feb 08, 2022
0.0011
0.0011
0.0009
0.0010
49,703,824
-0.00(-9.09%)
Feb 07, 2022
0.0010
0.0012
0.0009
0.0011
115,279,536
+0.00(+10.00%)
Feb 04, 2022
0.0010
0.0010
0.0009
0.0010
27,446,496
+0.00(+0.00%)
Feb 03, 2022
0.0009
0.0010
32,704,812
+0.00(+11.11%)
Feb 02, 2022
0.0011
0.0011
0.0009
0.0009
53,434,252
-0.00(-10.00%)
Feb 01, 2022
0.0010
0.0010
0.0009
0.0010
58,348,944
+0.00(+11.11%)
Jan 31, 2022
0.0010
0.0010
0.0009
0.0009
65,939,600
-0.00(-10.00%)
Jan 28, 2022
0.0010
0.0011
0.0009
0.0010
61,270,680
+0.00(+0.00%)
Jan 27, 2022
0.0009
0.0010
0.0009
0.0010
39,038,640
+0.00(+0.00%)
Jan 26, 2022
0.0010
0.0010
0.0009
0.0010
36,486,240
+0.00(+0.00%)
Jan 25, 2022
0.0011
0.0012
0.0010
0.0010
244,706,848
-0.00(-9.09%)
Jan 24, 2022
0.0010
0.0011
0.0010
0.0011
44,653,776
+0.00(+10.00%)
Jan 21, 2022
0.0012
0.0012
0.0010
0.0010
111,982,848
-0.00(-9.09%)
Jan 20, 2022
0.0012
0.0012
0.0010
0.0011
90,807,208
+0.00(+0.00%)
Jan 19, 2022
0.0011
0.0012
0.0011
0.0011
70,101,024
-0.00(-8.33%)
Jan 18, 2022
0.0012
0.0013
0.0011
0.0012
66,187,696
+0.00(+0.00%)
Jan 14, 2022
0.0012
0
-0.00(-7.69%)
Jan 13, 2022
0.0013
0.0013
0.0011
0.0013
79,238,632
+0.00(+0.00%)
Jan 12, 2022
0.0013
0.0013
0.0011
0.0013
79,563,464
+0.00(+0.00%)
Jan 11, 2022
0.0013
0.0014
0.0011
0.0013
116,190,128
+0.00(+18.18%)
Jan 10, 2022
0.0016
0.0017
0.0011
0.0011
238,716,304
-0.00(-31.25%)
Jan 07, 2022
0.0013
0.0016
0.0012
0.0016
157,678,800
+0.00(+33.33%)
Jan 06, 2022
0.0013
0.0013
0.0012
0.0012
41,172,252
+0.00(+9.09%)
Jan 05, 2022
0.0013
0.0014
0.0011
0.0011
72,877,680
-0.00(-15.38%)
Jan 04, 2022
0.0014
0.0014
0.0011
0.0013
120,377,080
+0.00(+0.00%)
Jan 03, 2022
0.0013
0.0014
0.0012
0.0013
49,771,676
+0.00(+8.33%)
Dec 31, 2021
0.0013
0.0014
0.0011
0.0012
92,438,960
-0.00(-7.69%)
Dec 30, 2021
0.0012
0.0014
0.0011
0.0013
99,764,008
+0.00(+8.33%)
Dec 29, 2021
0.0012
0.0014
0.0010
0.0012
119,608,112
-0.00(-7.69%)
Dec 28, 2021
0.0013
0.0014
0.0011
0.0013
68,567,160
+0.00(+0.00%)
Dec 27, 2021
0.0013
0.0014
0.0012
0.0013
58,122,820
+0.00(+0.00%)
Dec 23, 2021
0.0012
0.0013
0.0012
0.0013
24,351,804
+0.00(+8.33%)
Dec 22, 2021
0.0012
0.0014
0.0011
0.0012
27,700,134
-0.00(-7.69%)
Dec 21, 2021
0.0012
0.0014
0.0011
0.0013
62,677,188
+0.00(+8.33%)
Dec 20, 2021
0.0014
0.0015
0.0010
0.0012
323,812,416
-0.00(-14.29%)
Dec 17, 2021
0.0015
0.0017
0.0013
0.0014
122,199,592
-0.00(-6.67%)
Dec 16, 2021
0.0017
0.0017
0.0015
0.0015
40,749,484
+0.00(+0.00%)
Dec 15, 2021
0.0016
0.0017
0.0015
0.0015
90,865,016
+0.00(+0.00%)
Dec 14, 2021
0.0016
0.0016
0.0015
0.0015
25,928,476
-0.00(-6.25%)
Dec 13, 2021
0.0017
0.0018
0.0015
0.0016
43,795,928
+0.00(+0.00%)
Dec 10, 2021
0.0015
0.0018
0.0015
0.0016
58,829,332
+0.00(+6.67%)
Dec 09, 2021
0.0016
0.0016
0.0015
0.0015
21,215,742
+0.00(+7.14%)
Dec 08, 2021
0.0015
0.0016
0.0013
0.0014
56,999,992
+0.00(+0.00%)
Dec 07, 2021
0.0017
0.0017
0.0013
0.0014
113,766,488
-0.00(-6.67%)
Dec 06, 2021
0.0019
0.0019
0.0014
0.0015
146,800,208
-0.00(-16.67%)
Dec 03, 2021
0.0020
0.0021
0.0018
0.0018
48,720,992
-0.00(-10.00%)
Dec 02, 2021
0.0021
0.0022
0.0018
0.0020
27,769,036
-0.00(-4.76%)
Dec 01, 2021
0.0022
0.0023
0.0019
0.0021
41,171,372
-0.00(-4.55%)
Nov 30, 2021
0.0021
0.0023
0.0019
0.0022
52,376,988
-0.00(-4.35%)
Nov 29, 2021
0.0022
0.0024
0.0021
0.0023
31,385,554
-0.00(-4.17%)
Nov 26, 2021
0.0024
0.0024
0.0022
0.0024
6,583,261
+0.00(+4.35%)
Nov 24, 2021
0.0022
0.0024
0.0022
0.0023
30,209,282
-0.00(-4.17%)
Nov 23, 2021
0.0026
0.0026
0.0021
0.0024
40,062,948
-0.00(-4.00%)
Nov 22, 2021
0.0024
0.0027
0.0024
0.0025
26,486,280
+0.00(+0.00%)
Nov 19, 2021
0.0027
0.0027
0.0024
0.0025
22,969,840
+0.00(+0.00%)
Nov 18, 2021
0.0028
0.0025
0.0024
0.0025
26,487,264
-0.00(-3.85%)
Nov 17, 2021
0.0025
0.0028
0.0024
0.0026
33,294,292
+0.00(+0.00%)
Nov 16, 2021
0.0027
0.0029
0.0023
0.0026
57,749,512
-0.00(-7.14%)
Nov 15, 2021
0.0030
0.0030
0.0025
0.0028
89,588,832
+0.00(+3.70%)
Nov 12, 2021
0.0024
0.0028
0.0023
0.0027
75,861,160
+0.00(+17.39%)
Nov 11, 2021
0.0022
0.0023
0.0020
0.0023
46,747,752
+0.00(+9.52%)
Nov 10, 2021
0.0020
0.0021
23,557,572
+0.00(+0.00%)
Nov 09, 2021
0.0021
0.0022
0.0020
0.0021
26,019,976
-0.00(-4.55%)
Nov 08, 2021
0.0023
0.0023
0.0019
0.0022
82,657,568
+0.00(+0.00%)
Nov 05, 2021
0.0020
0.0022
0.0020
0.0022
13,043,108
+0.00(+4.76%)
Nov 04, 2021
0.0022
0.0023
0.0020
0.0021
33,900,384
-0.00(-4.55%)
Nov 03, 2021
0.0021
0.0022
0.0020
0.0022
23,059,648
+0.00(+10.00%)
Nov 02, 2021
0.0020
0.0021
0.0020
0.0020
21,036,710
-0.00(-4.76%)
Nov 01, 2021
0.0021
0.0020
0.0020
0.0021
26,192,120
+0.00(+5.00%)
Oct 29, 2021
0.0020
0.0021
0.0019
0.0020
26,153,104
+0.00(+0.00%)
Oct 28, 2021
0.0022
0.0022
0.0019
0.0020
94,511,032
-0.00(-4.76%)
Oct 27, 2021
0.0024
0.0024
0.0020
0.0021
57,079,160
-0.00(-4.55%)
Oct 26, 2021
0.0024
0.0022
126,200,800
-0.00(-8.33%)
Oct 25, 2021
0.0028
0.0029
0.0024
0.0024
68,609,096
-0.00(-7.69%)
Oct 22, 2021
0.0029
0.0029
0.0026
0.0026
95,342,696
-0.00(-10.34%)
Oct 21, 2021
0.0029
0.0030
0.0028
0.0029
55,386,500
+0.00(+0.00%)
Oct 20, 2021
0.0032
0.0032
0.0029
0.0029
48,682,680
-0.00(-6.45%)
Oct 19, 2021
0.0030
0.0032
0.0029
0.0031
34,410,732
+0.00(+3.33%)
Oct 18, 2021
0.0029
0.0030
0.0029
0.0030
15,425,942
+0.00(+3.45%)
Oct 15, 2021
0.0030
0.0032
0.0029
0.0029
24,749,240
-0.00(-6.45%)
Oct 14, 2021
0.0029
0.0031
0.0028
0.0031
28,866,502
+0.00(+6.90%)
Oct 13, 2021
0.0029
0.0029
0.0027
0.0029
19,408,322
+0.00(+7.41%)
Oct 12, 2021
0.0027
0.0028
0.0027
0.0027
14,050,344
+0.00(+0.00%)
Oct 11, 2021
0.0026
0.0028
0.0026
0.0027
51,548,020
+0.00(+0.00%)
Oct 08, 2021
0.0028
0.0029
0.0027
0.0027
27,278,700
-0.00(-3.57%)
Oct 07, 2021
0.0029
0.0029
0.0028
0.0028
15,175,971
+0.00(+0.00%)
Oct 06, 2021
0.0030
0.0031
0.0028
0.0028
36,085,508
+0.00(+0.00%)
Oct 05, 2021
0.0030
0.0031
0.0028
0.0028
36,328,240
-0.00(-3.45%)
Oct 04, 2021
0.0030
0.0030
0.0028
0.0029
34,938,632
+0.00(+0.00%)
Oct 01, 2021
0.0030
0.0030
0.0028
0.0029
35,389,580
+0.00(+0.00%)
Sep 30, 2021
0.0032
0.0034
0.0029
0.0029
55,870,612
-0.00(-12.12%)
Sep 29, 2021
0.0035
0.0035
0.0030
0.0033
28,834,362
-0.00(-2.94%)
Sep 28, 2021
0.0030
0.0035
0.0029
0.0034
112,800,728
+0.00(+21.43%)
Sep 27, 2021
0.0028
0.0030
0.0028
0.0028
32,516,500
+0.00(+0.00%)
Sep 24, 2021
0.0030
0.0030
0.0028
0.0028
21,195,952
-0.00(-3.45%)
Sep 23, 2021
0.0029
0.0032
0.0029
0.0029
53,343,080
+0.00(+0.00%)
Sep 22, 2021
0.0029
0.0030
0.0027
0.0029
31,910,588
+0.00(+0.00%)
Sep 21, 2021
0.0028
0.0029
0.0026
0.0029
52,136,280
+0.00(+3.57%)
Sep 20, 2021
0.0029
0.0030
0.0026
0.0028
47,912,480
+0.00(+3.70%)
Sep 17, 2021
0.0028
0.0030
0.0027
0.0027
63,039,008
-0.00(-6.90%)
Sep 16, 2021
0.0031
0.0033
0.0028
0.0029
64,221,976
-0.00(-9.38%)
Sep 15, 2021
0.0034
0.0035
0.0031
0.0032
23,121,532
-0.00(-5.88%)
Sep 14, 2021
0.0035
0.0038
0.0033
0.0034
26,099,314
-0.00(-2.86%)
Sep 13, 2021
0.0036
0.0038
0.0035
0.0035
25,485,438
-0.00(-2.78%)
Sep 10, 2021
0.0035
0.0037
0.0034
0.0036
23,642,930
-0.00(-2.70%)
Sep 09, 2021
0.0039
0.0040
0.0035
0.0037
22,595,992
-0.00(-5.13%)
Sep 08, 2021
0.0038
0.0040
0.0036
0.0039
21,185,532
+0.00(+0.00%)
Sep 07, 2021
0.0040
0.0040
0.0037
0.0039
16,500,937
-0.00(-2.50%)
Sep 03, 2021
0.0037
0.0040
0.0037
0.0040
19,200,650
+0.00(+5.26%)
Sep 02, 2021
0.0038
0.0040
0.0036
0.0038
31,164,104
+0.00(+0.00%)
Sep 01, 2021
0.0038
0.0041
0.0037
0.0038
18,174,444
-0.00(-2.56%)
Aug 31, 2021
0.0041
0.0041
0.0038
0.0039
28,304,072
+0.00(+0.00%)
Aug 30, 2021
0.0040
0.0042
0.0039
0.0039
14,525,824
-0.00(-2.50%)
Aug 27, 2021
0.0042
0.0042
0.0039
0.0040
19,196,524
-0.00(-2.44%)
Aug 26, 2021
0.0041
0.0043
0.0040
0.0041
15,836,718
+0.00(+2.50%)
Aug 25, 2021
0.0040
0.0043
0.0040
0.0040
19,018,086
+0.00(+0.00%)
Aug 24, 2021
0.0042
0.0044
0.0040
0.0040
25,685,014
-0.00(-4.76%)
Aug 23, 2021
0.0041
0.0044
0.0041
0.0042
16,082,447
-0.00(-4.55%)
Aug 20, 2021
0.0041
0.0044
0.0040
0.0044
25,540,442
+0.00(+4.76%)
Aug 19, 2021
0.0044
0.0044
0.0041
0.0042
19,172,206
-0.00(-2.33%)
Aug 18, 2021
0.0042
0.0046
0.0041
0.0043
16,047,972
+0.00(+0.00%)
Aug 17, 2021
0.0045
0.0047
0.0041
0.0043
21,061,640
-0.00(-6.52%)
Aug 16, 2021
0.0047
0.0049
0.0043
0.0046
15,904,424
-0.00(-2.13%)
Aug 13, 2021
0.0043
0.0049
0.0042
0.0047
25,945,252
+0.00(+9.30%)
Aug 12, 2021
0.0042
0.0044
0.0041
0.0043
24,826,204
+0.00(+4.88%)
Aug 11, 2021
0.0042
0.0045
0.0040
0.0041
22,706,504
-0.00(-4.65%)
Aug 10, 2021
0.0044
0.0046
0.0042
0.0043
19,730,880
-0.00(-4.44%)
Aug 09, 2021
0.0046
0.0048
0.0043
0.0045
28,574,032
-0.00(-2.17%)
Aug 06, 2021
0.0045
0.0049
0.0044
0.0046
20,267,524
-0.00(-2.13%)
Aug 05, 2021
0.0046
0.0050
0.0045
0.0047
23,279,764
+0.00(+2.17%)
Aug 04, 2021
0.0050
0.0051
0.0046
0.0046
32,734,380
-0.00(-8.00%)
Aug 03, 2021
0.0051
0.0051
0.0047
0.0050
16,500,708
+0.00(+0.00%)
Aug 02, 2021
0.0052
0.0052
0.0049
0.0050
10,501,410
-0.00(-3.85%)
Jul 30, 2021
0.0051
0.0054
0.0049
0.0052
15,965,567
+0.00(+1.96%)
Jul 29, 2021
0.0053
0.0055
0.0049
0.0051
17,979,728
-0.00(-5.56%)
Jul 28, 2021
0.0049
0.0055
0.0049
0.0054
21,668,112
+0.00(+8.00%)
Jul 27, 2021
0.0052
0.0052
0.0049
0.0050
17,027,292
-0.00(-1.96%)
Jul 26, 2021
0.0051
0.0053
0.0050
0.0051
14,593,866
+0.00(+0.00%)
Jul 23, 2021
0.0054
0.0055
0.0051
0.0051
14,249,616
-0.00(-3.77%)
Jul 22, 2021
0.0052
0.0059
0.0052
0.0053
12,456,716
+0.00(+1.92%)
Jul 21, 2021
0.0053
0.0055
0.0052
0.0052
13,980,095
-0.00(-3.70%)
Jul 20, 2021
0.0055
0.0055
0.0050
0.0054
12,281,322
+0.00(+1.89%)
Jul 19, 2021
0.0054
0.0055
0.0050
0.0053
20,110,044
-0.00(-1.85%)
Jul 16, 2021
0.0057
0.0059
0.0052
0.0054
38,394,576
-0.00(-3.57%)
Jul 15, 2021
0.0057
0.0062
0.0056
0.0056
27,258,928
-0.00(-3.45%)
Jul 14, 2021
0.0056
0.0063
0.0056
0.0058
25,191,056
-0.00(-4.92%)
Jul 13, 2021
0.0056
0.0062
0.0052
0.0061
73,291,352
+0.00(+15.09%)
Jul 12, 2021
0.0059
0.0059
0.0051
0.0053
23,624,558
-0.00(-5.36%)
Jul 09, 2021
0.0057
0.0059
0.0055
0.0056
24,398,100
+0.00(+1.82%)
Jul 08, 2021
0.0056
0.0058
0.0051
0.0055
29,125,356
-0.00(-1.79%)
Jul 07, 2021
0.0058
0.0060
0.0056
0.0056
13,480,298
-0.00(-3.45%)
Jul 06, 2021
0.0060
0.0061
0.0056
0.0058
18,323,012
-0.00(-1.69%)
Jul 02, 2021
0.0059
0.0063
0.0058
0.0059
16,731,270
-0.00(-3.28%)
Jul 01, 2021
0.0060
0.0062
0.0059
0.0061
17,920,172
+0.00(+0.00%)
Jun 30, 2021
0.0063
0.0063
0.0059
0.0061
19,002,220
+0.00(+0.00%)
Jun 29, 2021
0.0062
0.0064
0.0060
0.0061
22,459,048
+0.00(+0.00%)
Jun 28, 2021
0.0062
0.0063
0.0060
0.0061
12,728,771
-0.00(-3.17%)
Jun 25, 2021
0.0063
0.0065
0.0058
0.0063
20,367,032
+0.00(+0.00%)
Jun 24, 2021
0.0063
0.0065
0.0060
0.0063
25,664,542
+0.00(+1.61%)
Jun 23, 2021
0.0063
0.0063
0.0060
0.0062
18,326,828
+0.00(+0.00%)
Jun 22, 2021
0.0064
0.0066
0.0059
0.0062
32,533,552
-0.00(-3.13%)
Jun 21, 2021
0.0067
0.0067
0.0061
0.0064
20,991,006
+0.00(+1.59%)
Jun 18, 2021
0.0060
0.0066
0.0060
0.0063
25,121,600
+0.00(+0.00%)
Jun 17, 2021
0.0059
0.0063
0.0058
0.0063
12,374,298
+0.00(+1.61%)
Jun 16, 2021
0.0066
0.0066
0.0056
0.0062
56,236,248
-0.00(-3.13%)
Jun 15, 2021
0.0064
0.0067
0.0062
0.0064
32,972,020
+0.00(+0.00%)
Jun 14, 2021
0.0065
0.0069
0.0063
0.0064
20,553,388
-0.00(-4.48%)
Jun 11, 2021
0.0068
0.0071
0.0058
0.0067
65,183,080
-0.00(-1.47%)
Jun 10, 2021
0.0072
0.0073
0.0068
0.0068
29,020,016
-0.00(-2.86%)
Jun 09, 2021
0.0086
0.0086
0.0070
0.0070
84,261,312
-0.00(-10.26%)
Jun 08, 2021
0.0069
0.0087
0.0069
0.0078
165,694,064
+0.00(+13.04%)
Jun 07, 2021
0.0069
0.0073
0.0065
0.0069
38,684,060
+0.00(+2.99%)
Jun 04, 2021
0.0076
0.0077
0.0063
0.0067
73,484,584
-0.00(-11.84%)
Jun 03, 2021
0.0053
0.0080
0.0053
0.0076
239,384,928
+0.00(+43.40%)
Jun 02, 2021
0.0055
0.0056
0.0052
0.0053
39,660,044
-0.00(-1.85%)
Jun 01, 2021
0.0054
0.0055
0.0050
0.0054
25,278,004
+0.00(+5.88%)
May 28, 2021
0.0055
0.0055
0.0048
0.0051
62,127,028
-0.00(-5.56%)
May 27, 2021
0.0054
0.0056
0.0052
0.0054
31,630,184
-0.00(-1.82%)
May 26, 2021
0.0057
0.0058
0.0051
0.0055
39,094,460
+0.00(+1.85%)
May 25, 2021
0.0056
0.0057
0.0054
0.0054
15,954,248
-0.00(-3.57%)
May 24, 2021
0.0057
0.0057
0.0054
0.0056
25,635,532
+0.00(+1.82%)
May 21, 2021
0.0055
0.0057
0.0054
0.0055
26,620,648
-0.00(-1.79%)
May 20, 2021
0.0057
0.0060
0.0055
0.0056
21,479,300
-0.00(-5.08%)
May 19, 2021
0.0059
0.0060
0.0057
0.0059
15,003,786
-0.00(-1.67%)
May 18, 2021
0.0060
0.0060
0.0056
0.0060
17,083,844
+0.00(+1.69%)
May 17, 2021
0.0060
0.0061
0.0057
0.0059
17,954,616
-0.00(-1.67%)
May 14, 2021
0.0058
0.0061
0.0057
0.0060
28,035,062
+0.00(+3.45%)
May 13, 2021
0.0059
0.0060
0.0056
0.0058
19,976,276
+0.00(+3.57%)
May 12, 2021
0.0060
0.0061
0.0054
0.0056
22,577,308
-0.00(-3.45%)
May 11, 2021
0.0061
0.0061
0.0051
0.0058
42,432,996
-0.00(-1.69%)
May 10, 2021
0.0062
0.0063
0.0057
0.0059
44,989,840
-0.00(-4.84%)
May 07, 2021
0.0061
0.0064
0.0060
0.0062
29,861,888
+0.00(+1.64%)
May 06, 2021
0.0065
0.0065
0.0059
0.0061
20,720,900
-0.00(-1.61%)
May 05, 2021
0.0061
0.0065
0.0059
0.0062
60,068,472
+0.00(+3.33%)
May 04, 2021
0.0062
0.0065
0.0057
0.0060
87,781,216
+0.00(+0.00%)
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.