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
Cmoc Group Ltd
(OP:
CMCLF
)
0.8851
UNCHANGED
Streaming Delayed Price
Updated: 12:15 PM EDT, Oct 30, 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
0.2700
0.2980
0.2700
0.2980
5,870
-0.01(-2.30%)
Apr 29, 2020
0.2700
0.3300
0.2700
0.3050
2,500
+0.03(+11.31%)
Apr 28, 2020
0.2740
0.2993
0.2740
0.2740
36,400
-0.02(-5.52%)
Apr 27, 2020
0.2570
0.2900
0.2570
0.2900
8,425
+0.00(+0.00%)
Apr 24, 2020
0.2700
0.2925
0.2700
0.2900
9,600
+0.00(+0.00%)
Apr 23, 2020
0.2900
0.2900
0.2900
0.2900
4,000
+0.00(+0.00%)
Apr 22, 2020
0.2900
0.2900
0.2900
0.2900
4,000
-0.00(-0.85%)
Apr 21, 2020
0.2925
0.2925
0.2925
0.2925
1,000
+0.00(+0.86%)
Apr 20, 2020
0.3000
0.3000
0.2900
0.2900
9,100
-0.01(-3.33%)
Apr 17, 2020
0.3060
0.3060
0.2820
0.3000
62,500
+0.00(+0.00%)
Apr 16, 2020
0.3200
0.3200
0.2750
0.3000
5,500
+0.01(+1.69%)
Apr 13, 2020
0.2950
0.2950
0.2950
0
-0.01(-2.48%)
Apr 09, 2020
0.3025
0.3025
0.2750
0.3025
4,000
-0.00(-0.17%)
Apr 08, 2020
0.2900
0.3030
0.2750
0.3030
16,521
+0.01(+4.48%)
Apr 07, 2020
0.3000
0.3200
0.2900
0.2900
13,400
-0.01(-3.33%)
Apr 06, 2020
0.2701
0.3000
0.2701
0.3000
1,427
+0.01(+2.56%)
Apr 02, 2020
0.2925
0.2925
0.2925
0
+0.01(+4.46%)
Apr 01, 2020
0.2825
0.3100
0.2800
0.2800
13,489
+0.00(+0.00%)
Mar 31, 2020
0.2875
0.3019
0.2800
0.2800
5,650
+0.00(+0.90%)
Mar 30, 2020
0.3100
0.3100
0.2500
0.2775
10,578
-0.04(-11.90%)
Mar 27, 2020
0.3000
0.3150
0.3000
0.3150
4,000
+0.02(+7.69%)
Mar 26, 2020
0.2925
0.2925
0.2925
0.2925
1,000
+0.01(+4.46%)
Mar 25, 2020
0.2500
0.2990
0.2500
0.2800
9,159
-0.02(-6.67%)
Mar 24, 2020
0.2675
0.3150
0.2675
0.3000
254,179
+0.03(+12.15%)
Mar 23, 2020
0.2890
0.2890
0.2600
0.2675
25,700
-0.02(-7.76%)
Mar 20, 2020
0.2990
0.2990
0.2834
0.2900
253,300
-0.02(-6.15%)
Mar 19, 2020
0.3060
0.3090
0.2716
0.3090
1,950
-0.00(-0.32%)
Mar 18, 2020
0.3099
0.3100
0.2800
0.3100
13,650
+0.02(+7.27%)
Mar 17, 2020
0.3125
0.3350
0.2890
0.2890
6,600
+0.02(+5.59%)
Mar 16, 2020
0.2760
0.3280
0.2700
0.2737
90,633
-0.05(-15.26%)
Mar 13, 2020
0.3230
0.3310
0.3230
0.3230
3,300
-0.01(-2.59%)
Mar 12, 2020
0.3230
0.3428
0.3230
0.3316
62,921
-0.03(-7.24%)
Mar 11, 2020
0.3719
0.3719
0.3500
0.3575
40,600
+0.01(+2.14%)
Mar 10, 2020
0.3400
0.3660
0.3400
0.3500
12,614
+0.01(+2.94%)
Mar 09, 2020
0.3650
0.3650
0.3400
0.3400
54,338
-0.05(-12.30%)
Mar 06, 2020
0.3700
0.3900
0.3700
0.3877
63,600
+0.01(+3.11%)
Mar 05, 2020
0.3900
0.3910
0.3760
0.3760
40,028
-0.02(-6.00%)
Mar 04, 2020
0.3715
0.4000
0.3700
0.4000
11,750
+0.01(+2.96%)
Mar 03, 2020
0.4015
0.4015
0.3780
0.3885
5,400
+0.00(+0.65%)
Mar 02, 2020
0.3720
0.3860
0.3720
0.3860
13,900
+0.01(+2.25%)
Feb 28, 2020
0.3775
0.3775
0.3600
0.3775
1,100
-0.00(-0.40%)
Feb 27, 2020
0.3910
0.4000
0.3660
0.3790
55,010
-0.02(-5.25%)
Feb 26, 2020
0.3955
0.4000
0.3955
0.4000
3,100
+0.00(+0.00%)
Feb 25, 2020
0.4230
0.4230
0.3900
0.4000
24,108
+0.01(+2.56%)
Feb 24, 2020
0.3680
0.4130
0.3680
0.3900
30,500
-0.04(-8.71%)
Feb 21, 2020
0.4480
0.4480
0.4272
0.4272
9,700
-0.02(-5.07%)
Feb 20, 2020
0.4380
0.4565
0.4380
0.4500
7,354
+0.00(+0.00%)
Feb 19, 2020
0.4450
0.4625
0.4350
0.4500
38,928
-0.04(-8.16%)
Feb 18, 2020
0.5065
0.5230
0.4900
0.4900
85,523
-0.02(-4.67%)
Feb 14, 2020
0.4990
0.5150
0.4950
0.5140
286,600
+0.04(+7.64%)
Feb 13, 2020
0.4990
0.4990
0.4700
0.4775
33,206
-0.01(-2.55%)
Feb 12, 2020
0.4740
0.5040
0.4740
0.4900
206,535
+0.08(+19.51%)
Feb 11, 2020
0.3940
0.4150
0.3940
0.4100
2,591
-0.01(-2.40%)
Feb 10, 2020
0.4125
0.4201
0.4000
0.4201
49,763
+0.02(+6.09%)
Feb 07, 2020
0.4240
0.4240
0.3960
0.3960
6,700
-0.02(-4.58%)
Feb 06, 2020
0.3980
0.4270
0.3900
0.4150
40,461
+0.01(+3.36%)
Feb 05, 2020
0.3930
0.4100
0.3930
0.4015
3,795
-0.01(-2.07%)
Feb 04, 2020
0.3730
0.4100
0.3730
0.4100
13,690
+0.03(+7.05%)
Feb 03, 2020
0.3660
0.3830
0.3660
0.3830
24,623
-0.01(-1.54%)
Jan 31, 2020
0.3660
0.3890
0.3660
0.3890
20,700
+0.02(+5.14%)
Jan 30, 2020
0.3805
0.3900
0.3660
0.3700
36,542
-0.03(-7.50%)
Jan 29, 2020
0.4080
0.4080
0.4000
0.4000
7,670
-0.01(-2.44%)
Jan 28, 2020
0.4075
0.4100
0.4075
0.4100
3,916
-0.01(-1.20%)
Jan 27, 2020
0.3860
0.4150
0.3860
0.4150
31,060
+0.00(+0.07%)
Jan 24, 2020
0.4150
0.4150
0.4100
0.4147
20,400
+0.00(+1.15%)
Jan 23, 2020
0.4205
0.4205
0.4100
0.4100
41,070
-0.03(-7.34%)
Jan 22, 2020
0.4030
0.4425
0.4030
0.4425
19,000
+0.01(+2.91%)
Jan 21, 2020
0.4360
0.4380
0.4095
0.4300
33,423
-0.05(-10.17%)
Jan 17, 2020
0.4640
0.4787
0.4350
0.4787
161,700
+0.02(+4.75%)
Jan 16, 2020
0.4400
0.4650
0.4400
0.4570
39,529
-0.01(-1.27%)
Jan 15, 2020
0.4750
0.4750
0.4450
0.4629
27,232
-0.01(-1.51%)
Jan 14, 2020
0.4600
0.4750
0.4600
0.4700
58,044
+0.02(+4.56%)
Jan 13, 2020
0.4590
0.4590
0.4400
0.4495
39,831
+0.01(+2.16%)
Jan 10, 2020
0.4385
0.4572
0.4250
0.4400
126,700
-0.01(-1.23%)
Jan 09, 2020
0.4500
0.4600
0.4320
0.4455
13,900
+0.01(+2.48%)
Jan 08, 2020
0.4460
0.4470
0.4345
0.4347
17,470
+0.00(+1.09%)
Jan 07, 2020
0.4220
0.4390
0.4220
0.4300
12,427
+0.00(+0.00%)
Jan 06, 2020
0.4265
0.4400
0.4130
0.4300
38,438
-0.01(-2.05%)
Jan 03, 2020
0.4530
0.4600
0.4280
0.4390
340,900
-0.02(-3.83%)
Jan 02, 2020
0.4600
0.4600
0.4520
0.4565
37,190
+0.01(+1.22%)
Dec 31, 2019
0.4160
0.4510
0.4160
0.4510
76,900
+0.05(+11.36%)
Dec 30, 2019
0.4380
0.4500
0.4050
0.4050
95,550
-0.01(-2.76%)
Dec 27, 2019
0.4020
0.4250
0.4020
0.4165
426,600
+0.02(+5.98%)
Dec 26, 2019
0.3780
0.3930
0.3780
0.3930
13,138
+0.01(+1.81%)
Dec 24, 2019
0.3860
0.3860
0.3860
0.3860
14,000
+0.01(+2.12%)
Dec 23, 2019
0.3580
0.3940
0.3580
0.3780
15,893
-0.02(-4.06%)
Dec 20, 2019
0.3940
0.3940
0.3940
0.3940
600
+0.00(+1.03%)
Dec 19, 2019
0.3800
0.3900
0.3800
0.3900
19,800
+0.01(+1.83%)
Dec 18, 2019
0.3720
0.3835
0.3720
0.3830
8,591
-0.00(-0.52%)
Dec 17, 2019
0.3800
0.3940
0.3800
0.3850
3,823
+0.01(+1.32%)
Dec 16, 2019
0.3970
0.3970
0.3760
0.3800
44,883
+0.00(+0.16%)
Dec 13, 2019
0.3780
0.3800
0.3700
0.3794
28,000
+0.01(+1.85%)
Dec 12, 2019
0.3725
0.3725
0.3725
0.3725
5,000
+0.00(+0.68%)
Dec 11, 2019
0.3850
0.3850
0.3700
0.3700
16,310
-0.01(-1.86%)
Dec 10, 2019
0.3740
0.3770
0.3710
0.3770
15,015
+0.02(+4.49%)
Dec 09, 2019
0.3650
0.3800
0.3608
0.3608
7,600
+0.01(+3.17%)
Dec 06, 2019
0.3600
0.3750
0.3497
0.3497
125,600
+0.01(+2.85%)
Dec 05, 2019
0.3400
0.3450
0.3400
0.3400
19,096
+0.01(+2.84%)
Dec 04, 2019
0.3375
0.3375
0.3306
0.3306
4,067
-0.01(-3.47%)
Dec 03, 2019
0.3500
0.3500
0.3425
0.3425
13,200
+0.01(+2.24%)
Dec 02, 2019
0.3250
0.3400
0.3250
0.3350
9,000
+0.02(+4.69%)
Nov 29, 2019
0.3400
0.3400
0.3200
0.3200
52,100
-0.01(-3.03%)
Nov 27, 2019
0.3300
0.3400
0.3300
0.3300
51,500
+0.01(+2.48%)
Nov 25, 2019
0.3220
0.3220
0.3220
0
+0.02(+5.57%)
Nov 22, 2019
0.3125
0.3125
0.3050
0.3050
5,000
-0.01(-1.93%)
Nov 21, 2019
0.3175
0.3260
0.3110
0.3110
72,150
-0.00(-1.27%)
Nov 20, 2019
0.3370
0.3370
0.3150
0.3150
22,109
-0.02(-5.97%)
Nov 19, 2019
0.3170
0.3350
0.3170
0.3350
23,977
+0.00(+0.03%)
Nov 18, 2019
0.3180
0.3349
0.3180
0.3349
6,100
+0.02(+5.85%)
Nov 15, 2019
0.2996
0.3287
0.2996
0.3164
9,400
+0.01(+1.74%)
Nov 14, 2019
0.3100
0.3200
0.3100
0.3110
18,700
-0.01(-2.81%)
Nov 13, 2019
0.3100
0.3200
0.3100
0.3200
11,335
-0.02(-6.43%)
Nov 12, 2019
0.3420
0.3420
0.3420
0.3420
2,500
+0.01(+1.48%)
Nov 11, 2019
0.3250
0.3370
0.3250
0.3370
7,141
-0.00(-0.88%)
Nov 08, 2019
0.3400
0.3400
0.3400
0.3400
1,000
-0.00(-1.45%)
Nov 07, 2019
0.3600
0.3600
0.3400
0.3450
97,800
+0.00(+0.73%)
Nov 06, 2019
0.3630
0.3630
0.3425
0.3425
43,500
+0.01(+3.47%)
Nov 05, 2019
0.3400
0.3499
0.3310
0.3310
7,752
+0.01(+1.53%)
Nov 04, 2019
0.3260
0.3260
0.3260
0.3260
12,721
+0.01(+3.33%)
Nov 01, 2019
0.3260
0.3260
0.3050
0.3155
2,600
+0.01(+3.44%)
Oct 31, 2019
0.3140
0.3140
0.3050
0.3050
69,965
-0.02(-4.69%)
Oct 30, 2019
0.3200
0.3200
0.3200
0.3200
1,000
+0.01(+4.23%)
Oct 29, 2019
0.3198
0.3198
0.3070
0.3070
10,000
-0.01(-3.46%)
Oct 28, 2019
0.3180
0.3180
0.3180
0.3180
3,045
+0.00(+0.95%)
Oct 25, 2019
0.3300
0.3300
0.3150
0.3150
12,100
-0.02(-5.97%)
Oct 24, 2019
0.3350
0.3350
0.3350
0.3350
3,033
+0.01(+2.17%)
Oct 23, 2019
0.3142
0.3279
0.3050
0.3279
7,190
+0.01(+3.11%)
Oct 22, 2019
0.3300
0.3300
0.3180
0.3180
19,110
-0.01(-3.64%)
Oct 21, 2019
0.3300
0.3300
0.3300
0.3300
5,000
+0.01(+2.96%)
Oct 18, 2019
0.3239
0.3250
0.3100
0.3205
24,500
-0.01(-4.04%)
Oct 17, 2019
0.3250
0.3340
0.3250
0.3340
14,864
+0.01(+2.14%)
Oct 16, 2019
0.3214
0.3273
0.3214
0.3270
15,000
-0.01(-1.51%)
Oct 15, 2019
0.3320
0.3320
0.3320
0.3320
5,000
+0.01(+2.15%)
Oct 14, 2019
0.3350
0.3350
0.3250
0.3250
16,000
-0.00(-1.49%)
Oct 11, 2019
0.3242
0.3300
0.3242
0.3299
17,700
+0.00(+1.51%)
Oct 10, 2019
0.3200
0.3250
0.3200
0.3250
16,162
+0.01(+1.56%)
Oct 09, 2019
0.3300
0.3300
0.3200
0.3200
880
-0.01(-1.84%)
Oct 08, 2019
0.3223
0.3262
0.3223
0.3260
12,100
+0.01(+2.45%)
Oct 07, 2019
0.3253
0.3253
0.3182
0.3182
850
-0.00(-0.25%)
Oct 04, 2019
0.3200
0.3234
0.3190
0.3190
25,300
-0.01(-3.33%)
Oct 03, 2019
0.3244
0.3356
0.3244
0.3300
8,950
+0.00(+0.00%)
Oct 02, 2019
0.3300
0.3300
0.3300
0.3300
1,500
-0.00(-0.09%)
Oct 01, 2019
0.3287
0.3303
0.3225
0.3303
6,600
+0.00(+0.00%)
Sep 30, 2019
0.3376
0.3376
0.3300
0.3303
16,014
-0.01(-1.70%)
Sep 27, 2019
0.3360
0.3360
0.3360
0.3360
7,000
+0.01(+1.82%)
Sep 25, 2019
0.3300
0.3300
0.3300
0
+0.00(+0.86%)
Sep 24, 2019
0.3242
0.3272
0.3242
0.3272
26,065
+0.00(+1.39%)
Sep 23, 2019
0.3227
0.3227
0.3227
0.3227
5,100
-0.00(-1.31%)
Sep 20, 2019
0.3352
0.3400
0.3270
0.3270
10,100
-0.01(-3.82%)
Sep 19, 2019
0.3318
0.3400
0.3318
0.3400
34,070
+0.01(+2.72%)
Sep 18, 2019
0.3362
0.3400
0.3310
0.3310
102,010
-0.01(-1.93%)
Sep 17, 2019
0.3300
0.3375
0.3288
0.3375
4,025
-0.01(-2.17%)
Sep 16, 2019
0.3423
0.3462
0.3423
0.3450
94,060
+0.00(+0.00%)
Sep 13, 2019
0.3452
0.3534
0.3450
0.3450
121,900
+0.02(+7.14%)
Sep 12, 2019
0.3254
0.3254
0.3200
0.3220
55,550
-0.00(-0.25%)
Sep 11, 2019
0.3228
0.3228
0.3228
0.3228
3,080
+0.00(+1.41%)
Sep 10, 2019
0.3183
0.3251
0.3183
0.3183
53,007
+0.00(+0.09%)
Sep 09, 2019
0.3130
0.3238
0.3130
0.3180
52,023
+0.03(+9.35%)
Sep 06, 2019
0.3181
0.3181
0.2908
0.2908
16,500
-0.02(-6.19%)
Sep 05, 2019
0.3086
0.3193
0.3086
0.3100
47,280
+0.02(+6.90%)
Sep 04, 2019
0.2900
0.2927
0.2900
0.2900
5,300
-0.00(-0.89%)
Sep 03, 2019
0.2855
0.2926
0.2855
0.2926
16,615
+0.02(+8.01%)
Aug 30, 2019
0.2654
0.2709
0.2654
0.2709
1,700
+0.00(+1.08%)
Aug 29, 2019
0.2461
0.2680
0.2461
0.2680
17,727
+0.01(+3.40%)
Aug 28, 2019
0.2592
0.2651
0.2592
0.2592
30,380
-0.00(-0.69%)
Aug 27, 2019
0.2645
0.2728
0.2610
0.2610
85,225
-0.01(-2.06%)
Aug 26, 2019
0.2665
0.2665
0.2665
0.2665
4,000
-0.00(-1.30%)
Aug 23, 2019
0.2668
0.2780
0.2668
0.2700
43,700
-0.01(-2.88%)
Aug 22, 2019
0.2819
0.2819
0.2780
0.2780
2,941
-0.01(-3.14%)
Aug 21, 2019
0.2909
0.2909
0.2870
0.2870
16,200
-0.00(-0.90%)
Aug 20, 2019
0.2862
0.2896
0.2862
0.2896
36,290
-0.01(-1.83%)
Aug 19, 2019
0.2980
0.3010
0.2905
0.2950
56,523
+0.02(+5.62%)
Aug 16, 2019
0.2745
0.2794
0.2745
0.2793
25,900
-0.01(-3.66%)
Aug 15, 2019
0.2901
0.2901
0.2899
0.2899
6,620
-0.01(-3.37%)
Aug 14, 2019
0.2700
0.3013
0.2700
0.3000
26,276
+0.01(+4.17%)
Aug 13, 2019
0.2891
0.2920
0.2857
0.2880
60,940
-0.01(-2.70%)
Aug 12, 2019
0.3050
0.3050
0.2900
0.2960
16,250
-0.00(-1.27%)
Aug 09, 2019
0.3067
0.3100
0.2998
0.2998
12,500
-0.00(-0.40%)
Aug 08, 2019
0.3112
0.3112
0.3008
0.3010
42,582
+0.00(+0.33%)
Aug 07, 2019
0.2950
0.3230
0.2950
0.3000
792,264
+0.04(+14.46%)
Aug 06, 2019
0.2704
0.2704
0.2621
0.2621
22,448
-0.01(-4.17%)
Aug 05, 2019
0.2776
0.2776
0.2735
0.2735
32,934
-0.02(-6.01%)
Aug 02, 2019
0.2910
0.2910
0.2910
0.2910
5,000
-0.01(-3.00%)
Aug 01, 2019
0.2931
0.3000
0.2852
0.3000
22,222
+0.01(+3.81%)
Jul 31, 2019
0.2950
0.2950
0.2830
0.2890
24,500
+0.00(+0.94%)
Jul 30, 2019
0.2863
0.2917
0.2863
0.2863
16,100
-0.00(-1.21%)
Jul 29, 2019
0.2963
0.2966
0.2898
0.2898
48,900
-0.01(-4.04%)
Jul 26, 2019
0.3040
0.3040
0.3020
0.3020
1,600
-0.00(-0.13%)
Jul 25, 2019
0.3000
0.3024
0.3000
0.3024
9,580
+0.00(+0.80%)
Jul 24, 2019
0.3017
0.3017
0.3000
0.3000
425
+0.00(+0.00%)
Jul 23, 2019
0.3000
0.3000
0.2946
0.3000
2,925
+0.00(+1.56%)
Jul 22, 2019
0.2998
0.2998
0.2954
0.2954
2,100
-0.01(-3.31%)
Jul 19, 2019
0.3008
0.3055
0.3008
0.3055
77,200
+0.01(+3.56%)
Jul 18, 2019
0.2950
0.3000
0.2950
0.2950
14,720
-0.00(-1.17%)
Jul 17, 2019
0.2999
0.3019
0.2950
0.2985
4,600
+0.00(+1.19%)
Jul 16, 2019
0.2960
0.3000
0.2950
0.2950
21,557
-0.01(-3.25%)
Jul 15, 2019
0.2915
0.3049
0.2915
0.3049
13,101
+0.01(+3.78%)
Jul 12, 2019
0.3007
0.3007
0.2925
0.2938
4,000
-0.00(-0.03%)
Jul 11, 2019
0.3000
0.3000
0.2939
0.2939
28,129
-0.01(-3.32%)
Jul 10, 2019
0.3028
0.3040
0.3020
0.3040
20,650
+0.00(+0.83%)
Jul 09, 2019
0.2930
0.3015
0.2930
0.3015
5,704
-0.00(-0.50%)
Jul 08, 2019
0.2964
0.3030
0.2964
0.3030
4,800
-0.01(-2.57%)
Jul 05, 2019
0.3115
0.3115
0.3080
0.3110
27,800
-0.00(-0.03%)
Jul 03, 2019
0.3142
0.3142
0.3100
0.3111
4,200
-0.01(-2.29%)
Jul 02, 2019
0.3238
0.3238
0.3130
0.3184
9,362
-0.01(-1.55%)
Jul 01, 2019
0.3200
0.3239
0.3200
0.3234
13,400
+0.01(+2.21%)
Jun 28, 2019
0.3150
0.3164
0.3130
0.3164
2,200
-0.00(-0.50%)
Jun 27, 2019
0.3110
0.3180
0.3110
0.3180
12,000
+0.01(+3.25%)
Jun 26, 2019
0.3141
0.3141
0.3080
0.3080
23,200
-0.00(-0.65%)
Jun 25, 2019
0.3100
0.3100
0.3100
0.3100
3,500
-0.00(-0.06%)
Jun 24, 2019
0.3111
0.3187
0.3102
0.3102
43,870
-0.01(-3.84%)
Jun 21, 2019
0.3222
0.3243
0.3210
0.3226
33,500
+0.00(+0.00%)
Jun 20, 2019
0.3226
0.3226
0.3226
0.3226
10,000
-0.01(-3.12%)
Jun 19, 2019
0.3250
0.3330
0.3250
0.3330
16,379
+0.01(+4.06%)
Jun 18, 2019
0.3122
0.3220
0.3122
0.3200
87,800
+0.01(+2.24%)
Jun 17, 2019
0.3137
0.3137
0.3130
0.3130
5,100
-0.00(-1.26%)
Jun 14, 2019
0.3170
0.3170
0.3100
0.3170
12,500
-0.00(-1.31%)
Jun 13, 2019
0.3212
0.3212
0.3212
0.3212
1,000
-0.00(-0.53%)
Jun 12, 2019
0.3229
0.3229
0.3229
0.3229
1,040
-0.00(-1.19%)
Jun 11, 2019
0.3227
0.3306
0.3227
0.3268
18,677
+0.01(+1.81%)
Jun 10, 2019
0.3135
0.3210
0.3135
0.3210
5,175
+0.01(+2.72%)
Jun 07, 2019
0.3090
0.3125
0.3090
0.3125
19,000
+0.01(+1.79%)
Jun 06, 2019
0.3099
0.3128
0.3070
0.3070
168,110
-0.00(-0.97%)
Jun 05, 2019
0.3027
0.3100
0.3027
0.3100
18,500
+0.01(+3.16%)
Jun 04, 2019
0.3011
0.3061
0.3005
0.3005
10,808
-0.01(-2.75%)
Jun 03, 2019
0.3090
0.3090
0.3090
0.3090
21,890
-0.00(-0.32%)
May 31, 2019
0.3150
0.3150
0.3060
0.3100
15,000
-0.01(-1.84%)
May 30, 2019
0.3151
0.3158
0.3119
0.3158
22,000
+0.01(+2.13%)
May 29, 2019
0.3100
0.3115
0.3092
0.3092
52,432
-0.00(-0.26%)
May 28, 2019
0.3081
0.3100
0.3036
0.3100
84,050
+0.01(+2.01%)
May 24, 2019
0.3015
0.3050
0.3000
0.3039
177,100
+0.00(+0.13%)
May 23, 2019
0.3027
0.3035
0.2990
0.3035
34,140
-0.02(-4.77%)
May 22, 2019
0.3263
0.3263
0.3187
0.3187
5,300
-0.02(-5.71%)
May 21, 2019
0.3244
0.3380
0.3244
0.3380
10,584
+0.02(+7.13%)
May 20, 2019
0.3153
0.3210
0.3100
0.3155
11,500
-0.01(-2.59%)
May 17, 2019
0.3236
0.3261
0.3210
0.3239
36,400
-0.01(-3.69%)
May 16, 2019
0.3363
0.3363
0.3363
0.3363
8,000
+0.01(+3.60%)
May 15, 2019
0.3196
0.3246
0.3153
0.3246
28,689
-0.00(-0.73%)
May 14, 2019
0.3193
0.3300
0.3193
0.3270
16,918
-0.01(-2.10%)
May 13, 2019
0.3360
0.3360
0.3340
0.3340
32,941
+0.00(+0.00%)
May 10, 2019
0.3290
0.3340
0.3290
0.3340
8,100
-0.00(-0.71%)
May 09, 2019
0.3347
0.3364
0.3270
0.3364
42,687
-0.02(-5.11%)
May 08, 2019
0.3469
0.3546
0.3390
0.3545
20,700
+0.00(+0.14%)
May 07, 2019
0.3540
0.3600
0.3540
0.3540
8,625
-0.00(-0.42%)
May 06, 2019
0.3609
0.3609
0.3500
0.3555
245,056
-0.02(-4.95%)
May 03, 2019
0.3703
0.3765
0.3703
0.3740
2,500
+0.00(+0.94%)
May 02, 2019
0.3667
0.3740
0.3667
0.3705
48,106
-0.00(-1.20%)
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.