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
Auscann Group Holdings Ltd
(OP:
ACNNF
)
0.0050
UNCHANGED
Streaming Delayed Price
Updated: 9:56 AM 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:
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, 2021
0.1016
0.1016
0.1000
0.1000
5,800
+0.00(+2.04%)
Apr 29, 2021
0.0980
0.0980
0.0980
0.0980
250
-0.00(-2.00%)
Apr 28, 2021
0.0980
0.1000
0.0980
0.1000
8,000
+0.00(+0.91%)
Apr 27, 2021
0.0960
0.0991
0.0960
0.0991
10,900
+0.00(+0.10%)
Apr 26, 2021
0.1035
0.1035
0.0987
0.0990
26,032
-0.00(-4.35%)
Apr 23, 2021
0.0980
0.1035
0.0980
0.1035
6,500
+0.01(+5.61%)
Apr 22, 2021
0.0980
0.0980
0.0960
0.0980
19,531
+0.00(+0.00%)
Apr 21, 2021
0.0950
0.1025
0.0925
0.0980
63,390
+0.00(+4.26%)
Apr 20, 2021
0.0960
0.0960
0.0940
0.0940
2,791
-0.00(-2.08%)
Apr 19, 2021
0.0960
0.0960
0.0960
0.0960
3,100
-0.01(-7.78%)
Apr 16, 2021
0.1041
0.1050
0.0932
0.1041
15,900
-0.00(-0.86%)
Apr 15, 2021
0.1090
0.1090
0.1050
0.1050
26,500
+0.00(+0.00%)
Apr 14, 2021
0.0940
0.1050
0.0940
0.1050
23,800
-0.01(-11.02%)
Apr 13, 2021
0.1055
0.1180
0.1055
0.1180
7,165
+0.02(+20.29%)
Apr 12, 2021
0.0980
0.1120
0.0980
0.0981
26,000
+0.00(+0.10%)
Apr 09, 2021
0.1000
0.1000
0.0980
0.0980
34,600
-0.01(-5.77%)
Apr 08, 2021
0.1000
0.1040
0.1000
0.1040
7,900
-0.00(-1.89%)
Apr 07, 2021
0.1100
0.1100
0.1060
0.1060
3,180
-0.00(-3.64%)
Apr 06, 2021
0.1000
0.1100
0.1000
0.1100
1,860
+0.01(+10.00%)
Apr 05, 2021
0.1000
0.1095
0.1000
0.1000
18,485
-0.00(-2.91%)
Apr 01, 2021
0.1100
0.1100
0.1010
0.1030
5,700
-0.01(-8.85%)
Mar 31, 2021
0.1160
0.1160
0.1130
0.1130
15,307
+0.01(+13.00%)
Mar 30, 2021
0.1012
0.1086
0.1000
0.1000
74,674
-0.01(-9.58%)
Mar 29, 2021
0.0950
0.1106
0.0950
0.1106
3,680
+0.00(+3.36%)
Mar 26, 2021
0.1064
0.1070
0.1064
0.1070
6,600
-0.00(-2.73%)
Mar 25, 2021
0.1100
0.1100
0.1100
0.1100
3,000
+0.00(+0.00%)
Mar 24, 2021
0.1010
0.1160
0.1010
0.1100
1,894
+0.00(+0.92%)
Mar 23, 2021
0.1090
0.1090
0.1090
0.1090
800
+0.00(+0.93%)
Mar 22, 2021
0.1188
0.1200
0.1020
0.1080
9,475
+0.01(+5.88%)
Mar 19, 2021
0.1020
0.1100
0.1020
0.1020
57,500
-0.01(-7.27%)
Mar 18, 2021
0.1200
0.1200
0.1100
0.1100
53,616
-0.00(-1.87%)
Mar 17, 2021
0.1237
0.1270
0.1121
0.1121
30,975
+0.00(+0.81%)
Mar 16, 2021
0.1300
0.1300
0.1112
0.1112
17,651
-0.01(-11.04%)
Mar 15, 2021
0.1300
0.1300
0.1160
0.1250
60,804
+0.01(+7.76%)
Mar 12, 2021
0.1110
0.1260
0.1110
0.1160
1,600
+0.00(+0.00%)
Mar 11, 2021
0.1160
0.1160
0.1110
0.1160
15,841
+0.00(+0.00%)
Mar 10, 2021
0.1200
0.1200
0.1060
0.1160
9,145
-0.01(-9.37%)
Mar 09, 2021
0.1050
0.1310
0.1050
0.1280
292,900
-0.00(-3.25%)
Mar 08, 2021
0.1100
0.1323
0.1100
0.1323
3,945
+0.01(+10.25%)
Mar 05, 2021
0.1300
0.1300
0.1100
0.1200
124,200
+0.00(+1.69%)
Mar 04, 2021
0.1180
0.1220
0.1180
0.1180
16,417
-0.01(-6.35%)
Mar 03, 2021
0.1260
0.1320
0.1200
0.1260
17,322
-0.00(-1.02%)
Mar 02, 2021
0.1200
0.1290
0.1200
0.1273
25,900
+0.01(+4.34%)
Mar 01, 2021
0.1342
0.1342
0.1200
0.1220
72,451
-0.01(-8.96%)
Feb 26, 2021
0.1340
0.1349
0.1265
0.1340
84,400
+0.00(+3.08%)
Feb 25, 2021
0.1430
0.1430
0.1280
0.1300
31,577
-0.02(-14.13%)
Feb 24, 2021
0.1403
0.1514
0.1280
0.1514
40,009
+0.02(+18.28%)
Feb 23, 2021
0.1365
0.1450
0.1280
0.1280
41,550
-0.03(-19.80%)
Feb 22, 2021
0.1280
0.1887
0.1200
0.1596
59,531
+0.02(+14.00%)
Feb 19, 2021
0.1270
0.1540
0.1270
0.1400
49,400
-0.01(-7.89%)
Feb 18, 2021
0.1260
0.1520
0.1260
0.1520
17,855
+0.00(+0.00%)
Feb 17, 2021
0.1500
0.1520
0.1400
0.1520
80,585
-0.01(-7.82%)
Feb 16, 2021
0.1280
0.1649
0.1260
0.1649
129,155
+0.03(+26.85%)
Feb 12, 2021
0.1200
0.1640
0.1200
0.1300
119,300
-0.03(-18.75%)
Feb 11, 2021
0.1530
0.1630
0.1303
0.1600
70,100
+0.01(+3.23%)
Feb 10, 2021
0.1318
0.1600
0.1318
0.1550
140,813
+0.01(+5.95%)
Feb 09, 2021
0.1235
0.1590
0.1235
0.1463
109,679
+0.01(+4.50%)
Feb 08, 2021
0.1400
0.1476
0.1235
0.1400
123,468
+0.00(+2.49%)
Feb 05, 2021
0.1450
0.1482
0.1237
0.1366
63,500
-0.00(-2.43%)
Feb 04, 2021
0.1495
0.1499
0.1300
0.1400
50,844
-0.01(-6.35%)
Feb 03, 2021
0.1212
0.1495
0.1199
0.1495
66,878
+0.03(+23.55%)
Feb 02, 2021
0.1260
0.1466
0.1210
0.1210
44,403
-0.02(-16.55%)
Feb 01, 2021
0.1375
0.1500
0.1270
0.1450
17,153
+0.01(+11.54%)
Jan 29, 2021
0.1300
0.1370
0.1300
0.1300
8,300
-0.01(-3.70%)
Jan 28, 2021
0.1325
0.1355
0.1300
0.1350
22,768
+0.01(+11.57%)
Jan 27, 2021
0.1238
0.1500
0.1210
0.1210
11,688
-0.02(-12.19%)
Jan 26, 2021
0.1185
0.1500
0.1185
0.1378
20,782
+0.01(+4.55%)
Jan 25, 2021
0.1500
0.1593
0.1230
0.1318
11,298
-0.02(-13.91%)
Jan 22, 2021
0.1290
0.1550
0.1290
0.1531
7,700
-0.01(-4.31%)
Jan 21, 2021
0.1620
0.1620
0.1600
0.1600
3,435
+0.02(+18.08%)
Jan 20, 2021
0.1448
0.1500
0.1355
0.1355
6,725
-0.02(-10.26%)
Jan 19, 2021
0.1620
0.1620
0.1215
0.1510
17,900
-0.00(-0.66%)
Jan 15, 2021
0.1350
0.1686
0.1350
0.1520
40,000
+0.00(+1.33%)
Jan 14, 2021
0.1738
0.1738
0.1500
0.1500
34,681
-0.01(-4.76%)
Jan 13, 2021
0.1230
0.1575
0.1230
0.1575
10,281
+0.00(+2.01%)
Jan 12, 2021
0.1320
0.1569
0.1320
0.1544
86,491
+0.00(+2.25%)
Jan 11, 2021
0.1515
0.1515
0.1420
0.1510
44,420
+0.00(+0.67%)
Jan 08, 2021
0.1370
0.1634
0.1330
0.1500
57,100
-0.01(-6.83%)
Jan 07, 2021
0.1700
0.1760
0.1610
0.1610
170,581
+0.01(+7.33%)
Jan 06, 2021
0.1300
0.1673
0.1300
0.1500
55,684
+0.00(+0.00%)
Jan 05, 2021
0.1390
0.1535
0.1390
0.1500
7,900
+0.01(+4.90%)
Jan 04, 2021
0.1372
0.1450
0.1330
0.1430
11,389
+0.02(+14.40%)
Dec 31, 2020
0.1250
0.1250
0.1250
12,512
-0.01(-5.23%)
Dec 30, 2020
0.1404
0.1440
0.1267
0.1319
12,512
-0.01(-4.77%)
Dec 29, 2020
0.1266
0.1385
0.1185
0.1385
139,711
+0.01(+9.06%)
Dec 28, 2020
0.1540
0.1540
0.1264
0.1270
16,933
-0.01(-8.63%)
Dec 24, 2020
0.1240
0.1390
0.1240
0.1390
200
-0.00(-2.52%)
Dec 23, 2020
0.1571
0.1571
0.1280
0.1426
2,839
+0.00(+1.86%)
Dec 22, 2020
0.1230
0.1530
0.1202
0.1400
13,160
-0.00(-0.71%)
Dec 21, 2020
0.1202
0.1410
0.1100
0.1410
16,708
+0.00(+1.51%)
Dec 18, 2020
0.1170
0.1470
0.1170
0.1389
37,500
-0.01(-6.90%)
Dec 17, 2020
0.1492
0.1630
0.1488
0.1492
16,935
+0.02(+14.77%)
Dec 16, 2020
0.1485
0.1670
0.1300
0.1300
70,028
-0.01(-3.70%)
Dec 15, 2020
0.1495
0.1620
0.1350
0.1350
827
-0.00(-1.53%)
Dec 14, 2020
0.1376
0.1750
0.1352
0.1371
25,485
-0.01(-8.60%)
Dec 11, 2020
0.1390
0.1800
0.1390
0.1500
22,500
+0.00(+0.00%)
Dec 10, 2020
0.1400
0.1700
0.1400
0.1500
15,248
-0.04(-21.05%)
Dec 09, 2020
0.1705
0.1900
0.1480
0.1900
7,906
+0.04(+23.38%)
Dec 08, 2020
0.1510
0.1911
0.1510
0.1540
37,754
-0.02(-8.88%)
Dec 07, 2020
0.1538
0.2000
0.1470
0.1690
232,465
+0.04(+31.01%)
Dec 04, 2020
0.1327
0.1327
0.1100
0.1290
48,200
+0.02(+21.70%)
Dec 03, 2020
0.1110
0.1307
0.1039
0.1060
179,330
+0.01(+10.19%)
Dec 02, 2020
0.0970
0.0994
0.0900
0.0962
56,715
-0.00(-3.80%)
Dec 01, 2020
0.0850
0.1040
0.0850
0.1000
60,763
+0.00(+0.00%)
Nov 30, 2020
0.0860
0.1039
0.0860
0.1000
36,300
+0.01(+17.65%)
Nov 27, 2020
0.0850
0.0850
0.0850
0.0850
3,200
-0.01(-7.61%)
Nov 25, 2020
0.0932
0.0950
0.0890
0.0920
52,500
+0.00(+1.10%)
Nov 24, 2020
0.0910
0.0975
0.0910
0.0910
20,650
+0.00(+0.00%)
Nov 23, 2020
0.1000
0.1000
0.0870
0.0910
5,723
+0.01(+6.68%)
Nov 20, 2020
0.0845
0.0870
0.0845
0.0853
22,700
-0.00(-3.07%)
Nov 19, 2020
0.0850
0.1000
0.0850
0.0880
3,450
+0.00(+3.53%)
Nov 18, 2020
0.0850
0.0850
0.0850
0.0850
498
-0.01(-6.08%)
Nov 17, 2020
0.0905
0.1040
0.0905
0.0905
40,338
-0.01(-6.89%)
Nov 16, 2020
0.0905
0.1039
0.0905
0.0972
22,050
+0.01(+7.40%)
Nov 13, 2020
0.0910
0.1040
0.0905
0.0905
23,500
-0.01(-6.99%)
Nov 12, 2020
0.0895
0.1000
0.0895
0.0973
9,928
+0.00(+2.42%)
Nov 11, 2020
0.0920
0.0980
0.0920
0.0950
24,715
-0.00(-3.06%)
Nov 10, 2020
0.1000
0.1000
0.0912
0.0980
27,440
-0.01(-5.95%)
Nov 09, 2020
0.1050
0.1050
0.1000
0.1042
14,875
-0.00(-4.32%)
Nov 06, 2020
0.0950
0.1089
0.0950
0.1089
72,600
+0.01(+14.63%)
Nov 05, 2020
0.0950
0.1000
0.0950
0.0950
1,700
-0.00(-0.21%)
Nov 04, 2020
0.1050
0.1050
0.0950
0.0952
13,002
-0.00(-0.83%)
Nov 03, 2020
0.1000
0.1000
0.0950
0.0960
17,060
-0.01(-8.48%)
Nov 02, 2020
0.1049
0.1049
0.1025
0.1049
11,000
+0.00(+4.90%)
Oct 30, 2020
0.1000
0.1000
0.1000
0.1000
300
+0.01(+5.26%)
Oct 29, 2020
0.0950
0.0950
0.0950
0.0950
3,650
+0.00(+0.00%)
Oct 28, 2020
0.0950
0.0950
0.0950
0.0950
14,010
-0.01(-5.00%)
Oct 27, 2020
0.1050
0.1050
0.0950
0.1000
7,907
-0.00(-4.76%)
Oct 26, 2020
0.0950
0.1050
0.0950
0.1050
4,405
+0.01(+10.53%)
Oct 23, 2020
0.0950
0.1050
0.0950
0.0950
14,300
+0.00(+2.15%)
Oct 22, 2020
0.1000
0.1000
0.0930
0.0930
7,830
-0.00(-3.63%)
Oct 21, 2020
0.0930
0.1000
0.0930
0.0965
40,218
-0.00(-4.08%)
Oct 20, 2020
0.1070
0.1070
0.1006
0.1006
4,700
+0.00(+0.90%)
Oct 19, 2020
0.0930
0.1120
0.0930
0.0997
26,511
+0.01(+7.20%)
Oct 16, 2020
0.0958
0.0970
0.0898
0.0930
11,400
-0.01(-5.10%)
Oct 14, 2020
0.0980
0.0980
0.0980
0
+0.00(+4.26%)
Oct 13, 2020
0.0940
0.0940
0.0940
0.0940
2,500
-0.01(-10.05%)
Oct 12, 2020
0.1045
0.1045
0.1045
0.1045
10,000
+0.01(+10.00%)
Oct 09, 2020
0.0920
0.1000
0.0920
0.0950
85,200
+0.00(+1.06%)
Oct 08, 2020
0.0898
0.1180
0.0898
0.0940
37,250
+0.00(+3.18%)
Oct 07, 2020
0.0911
0.1000
0.0911
0.0911
60,750
-0.01(-8.90%)
Oct 06, 2020
0.1000
0.1000
0.1000
0.1000
320
+0.01(+5.49%)
Oct 05, 2020
0.0940
0.1000
0.0940
0.0948
50,915
-0.01(-5.20%)
Oct 02, 2020
0.0900
0.1110
0.0900
0.1000
1,000
-0.00(-1.19%)
Oct 01, 2020
0.1000
0.1160
0.1000
0.1012
10,500
-0.01(-9.64%)
Sep 30, 2020
0.1170
0.1170
0.1037
0.1120
7,610
+0.01(+4.67%)
Sep 29, 2020
0.1020
0.1070
0.1020
0.1070
14,136
+0.01(+4.90%)
Sep 28, 2020
0.1010
0.1060
0.1010
0.1020
3,976
+0.00(+0.99%)
Sep 25, 2020
0.1104
0.1125
0.1000
0.1010
10,800
+0.00(+0.50%)
Sep 24, 2020
0.1005
0.1005
0.1005
0.1005
3,350
-0.00(-3.83%)
Sep 23, 2020
0.1070
0.1070
0.1020
0.1045
13,150
+0.00(+1.65%)
Sep 22, 2020
0.1075
0.1100
0.1028
0.1028
31,199
+0.00(+2.29%)
Sep 21, 2020
0.1005
0.1120
0.1005
0.1005
3,800
-0.01(-10.27%)
Sep 18, 2020
0.1160
0.1160
0.1050
0.1120
23,400
+0.00(+0.00%)
Sep 17, 2020
0.1050
0.1120
0.1050
0.1120
1,720
+0.01(+4.67%)
Sep 16, 2020
0.1150
0.1150
0.1070
0.1070
15,735
-0.01(-10.08%)
Sep 15, 2020
0.1115
0.1190
0.1040
0.1190
21,802
+0.00(+4.39%)
Sep 14, 2020
0.1140
0.1190
0.1140
0.1140
34,732
+0.01(+8.57%)
Sep 11, 2020
0.1185
0.1185
0.1050
0.1050
4,700
-0.01(-4.63%)
Sep 10, 2020
0.1190
0.1190
0.1023
0.1101
20,230
-0.01(-6.62%)
Sep 09, 2020
0.0910
0.1185
0.0910
0.1179
2,561
+0.02(+24.11%)
Sep 08, 2020
0.0920
0.1045
0.0920
0.0950
21,700
-0.00(-1.04%)
Sep 04, 2020
0.0950
0.1090
0.0950
0.0960
11,200
-0.00(-2.14%)
Sep 03, 2020
0.1050
0.1100
0.0915
0.0981
60,900
-0.01(-10.41%)
Sep 02, 2020
0.1190
0.1190
0.0910
0.1095
26,130
+0.01(+9.50%)
Sep 01, 2020
0.1128
0.1128
0.0970
0.1000
17,070
-0.00(-1.57%)
Aug 31, 2020
0.1190
0.1190
0.1016
0.1016
54,570
-0.00(-2.31%)
Aug 28, 2020
0.0929
0.1190
0.0929
0.1040
7,700
+0.01(+9.47%)
Aug 27, 2020
0.1070
0.1190
0.0950
0.0950
7,916
-0.00(-3.06%)
Aug 26, 2020
0.1000
0.1005
0.0980
0.0980
21,200
-0.01(-5.77%)
Aug 25, 2020
0.1090
0.1090
0.1040
0.1040
25,696
-0.01(-4.59%)
Aug 24, 2020
0.1200
0.1200
0.1090
0.1090
7,700
-0.01(-9.17%)
Aug 21, 2020
0.1200
0.1200
0.1090
0.1200
11,300
+0.01(+9.09%)
Aug 20, 2020
0.1106
0.1106
0.1100
0.1100
25,956
-0.00(-2.91%)
Aug 19, 2020
0.1145
0.1150
0.1110
0.1133
14,000
+0.00(+2.07%)
Aug 18, 2020
0.1110
0.1110
0.1110
0.1110
1,900
-0.01(-5.85%)
Aug 17, 2020
0.1208
0.1208
0.1150
0.1179
48,510
-0.01(-4.53%)
Aug 14, 2020
0.0980
0.1235
0.0980
0.1235
14,200
+0.02(+19.90%)
Aug 13, 2020
0.1044
0.1170
0.1030
0.1030
3,200
-0.02(-16.26%)
Aug 12, 2020
0.1105
0.1230
0.0980
0.1230
28,257
+0.01(+10.51%)
Aug 11, 2020
0.1030
0.1170
0.1030
0.1113
21,325
+0.01(+14.98%)
Aug 10, 2020
0.0965
0.1180
0.0965
0.0968
4,300
-0.01(-9.36%)
Aug 07, 2020
0.1150
0.1150
0.1032
0.1068
3,400
-0.01(-7.93%)
Aug 06, 2020
0.1080
0.1161
0.0998
0.1160
41,815
-0.00(-0.09%)
Aug 05, 2020
0.1040
0.1161
0.1040
0.1161
37,191
+0.01(+14.38%)
Aug 04, 2020
0.0981
0.1040
0.0980
0.1015
35,000
-0.00(-2.87%)
Aug 03, 2020
0.0993
0.1110
0.0980
0.1045
24,673
+0.01(+5.56%)
Jul 31, 2020
0.0990
0.1120
0.0990
0.0990
13,200
-0.00(-3.98%)
Jul 30, 2020
0.1170
0.1170
0.1030
0.1031
12,565
-0.01(-4.98%)
Jul 29, 2020
0.1030
0.1170
0.0994
0.1085
23,575
+0.02(+20.56%)
Jul 28, 2020
0.1160
0.1160
0.0900
0.0900
8,229
-0.01(-6.25%)
Jul 27, 2020
0.0902
0.1000
0.0900
0.0960
36,140
+0.01(+6.43%)
Jul 24, 2020
0.0902
0.0902
0.0902
0.0902
12,600
-0.00(-2.49%)
Jul 23, 2020
0.0900
0.1130
0.0900
0.0925
10,326
-0.03(-21.41%)
Jul 22, 2020
0.1175
0.1177
0.0910
0.1177
7,621
+0.01(+8.98%)
Jul 21, 2020
0.1170
0.1170
0.0900
0.1080
10,312
-0.00(-1.73%)
Jul 20, 2020
0.1100
0.1100
0.0960
0.1099
25,600
+0.01(+15.68%)
Jul 17, 2020
0.1220
0.1220
0.0950
0.0950
27,100
+0.00(+2.15%)
Jul 16, 2020
0.0935
0.0945
0.0930
0.0930
14,400
-0.01(-8.73%)
Jul 15, 2020
0.0970
0.1150
0.0970
0.1019
48,905
-0.01(-4.77%)
Jul 14, 2020
0.0960
0.1090
0.0960
0.1070
16,901
-0.00(-3.43%)
Jul 13, 2020
0.0900
0.1140
0.0900
0.1108
32,775
+0.01(+10.80%)
Jul 10, 2020
0.1100
0.1140
0.0910
0.1000
23,000
-0.00(-2.44%)
Jul 09, 2020
0.1160
0.1160
0.0910
0.1025
25,600
+0.01(+13.89%)
Jul 08, 2020
0.1093
0.1093
0.0900
0.0900
41,618
-0.01(-10.00%)
Jul 07, 2020
0.0950
0.1084
0.0900
0.1000
6,750
-0.00(-0.99%)
Jul 06, 2020
0.1009
0.1200
0.1009
0.1010
13,765
+0.00(+2.02%)
Jul 02, 2020
0.0990
0.1085
0.0990
0.0990
27,700
-0.01(-5.17%)
Jul 01, 2020
0.0985
0.1050
0.0920
0.1044
77,900
+0.01(+9.32%)
Jun 30, 2020
0.0900
0.1060
0.0900
0.0955
84,080
-0.01(-9.48%)
Jun 29, 2020
0.1130
0.1130
0.0980
0.1055
56,952
-0.02(-18.09%)
Jun 26, 2020
0.1320
0.1320
0.1000
0.1288
18,700
+0.00(+3.04%)
Jun 25, 2020
0.1250
0.1250
0.1000
0.1250
12,057
+0.03(+37.36%)
Jun 24, 2020
0.0880
0.1045
0.0880
0.0910
16,239
-0.02(-17.27%)
Jun 23, 2020
0.1200
0.1200
0.0990
0.1100
49,573
-0.01(-6.78%)
Jun 22, 2020
0.1260
0.1260
0.1046
0.1180
15,703
+0.01(+7.27%)
Jun 19, 2020
0.1320
0.1320
0.1050
0.1100
27,900
-0.00(-0.81%)
Jun 18, 2020
0.1190
0.1340
0.1100
0.1109
50,715
+0.00(+3.55%)
Jun 17, 2020
0.1080
0.1200
0.1070
0.1071
36,277
+0.01(+9.17%)
Jun 16, 2020
0.1000
0.1130
0.0981
0.0981
17,591
-0.01(-13.11%)
Jun 15, 2020
0.1040
0.1208
0.1040
0.1129
22,400
+0.01(+12.90%)
Jun 12, 2020
0.0890
0.1085
0.0890
0.1000
11,700
-0.02(-17.22%)
Jun 11, 2020
0.1200
0.1208
0.0980
0.1208
28,134
-0.00(-2.97%)
Jun 10, 2020
0.1100
0.1250
0.1100
0.1245
17,054
+0.01(+8.26%)
Jun 09, 2020
0.1270
0.1270
0.1120
0.1150
14,109
-0.01(-8.00%)
Jun 08, 2020
0.1530
0.1530
0.1129
0.1250
21,021
+0.01(+12.61%)
Jun 05, 2020
0.1070
0.1166
0.1070
0.1110
35,800
-0.01(-8.42%)
Jun 04, 2020
0.1125
0.1212
0.1125
0.1212
20,195
+0.00(+1.93%)
Jun 03, 2020
0.1050
0.1330
0.1050
0.1189
27,119
+0.02(+18.90%)
Jun 02, 2020
0.1190
0.1195
0.0990
0.1000
21,015
-0.01(-6.54%)
Jun 01, 2020
0.1070
0.1070
0.1070
0.1070
10,000
+0.00(+2.88%)
May 29, 2020
0.1100
0.1230
0.1040
0.1040
10,700
+0.00(+0.00%)
May 28, 2020
0.1250
0.1250
0.1040
0.1040
2,540
-0.01(-12.61%)
May 27, 2020
0.1040
0.1190
0.1040
0.1190
11,490
-0.00(-0.83%)
May 26, 2020
0.1040
0.1220
0.1040
0.1200
37,966
+0.00(+0.00%)
May 22, 2020
0.1200
0.1200
0.1200
10
+0.00(+0.00%)
May 21, 2020
0.1090
0.1309
0.1090
0.1200
15,824
+0.00(+2.48%)
May 20, 2020
0.1090
0.1171
0.1090
0.1171
30,298
-0.00(-2.82%)
May 19, 2020
0.1350
0.1400
0.1010
0.1205
33,950
-0.00(-3.21%)
May 18, 2020
0.0940
0.1245
0.0940
0.1245
30,429
+0.01(+13.70%)
May 15, 2020
0.1145
0.1190
0.1040
0.1095
62,500
-0.00(-2.93%)
May 14, 2020
0.1010
0.1140
0.1010
0.1128
9,844
+0.00(+0.71%)
May 13, 2020
0.1100
0.1120
0.1001
0.1120
25,920
+0.00(+3.13%)
May 12, 2020
0.1030
0.1170
0.1030
0.1086
211,543
-0.02(-16.46%)
May 11, 2020
0.1051
0.1300
0.1051
0.1300
11,132
+0.02(+18.18%)
May 08, 2020
0.1320
0.1320
0.1100
0.1100
4,800
-0.01(-8.33%)
May 07, 2020
0.1340
0.1340
0.1020
0.1200
6,611
+0.00(+2.48%)
May 06, 2020
0.1100
0.1171
0.1100
0.1171
5,500
+0.01(+6.45%)
May 05, 2020
0.1250
0.1354
0.1100
0.1100
6,352
-0.03(-21.99%)
May 04, 2020
0.1020
0.1410
0.1020
0.1410
27,035
+0.03(+28.07%)
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.