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
-0.0075 (-60.00%)
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 29, 2022
0.0450
0
+0.00(+12.50%)
Apr 28, 2022
0.0400
0.0400
0.0400
0.0400
7,000
-0.00(-5.44%)
Apr 27, 2022
0.0423
0.0423
0.0423
0.0423
70,507
-0.00(-5.16%)
Apr 22, 2022
0.0446
0
-0.00(-0.22%)
Apr 21, 2022
0.0447
0.0447
0.0447
0.0447
700
-0.00(-5.30%)
Apr 20, 2022
0.0472
0.0472
0.0472
0.0472
300
+0.00(+5.59%)
Apr 19, 2022
0.0447
0.0454
0.0447
0.0447
13,300
+0.00(+3.95%)
Apr 14, 2022
0.0430
0
-0.01(-11.34%)
Apr 13, 2022
0.0485
0.0485
0.0485
0.0485
10,000
-0.00(-1.22%)
Apr 12, 2022
0.0496
0.0496
0.0491
0.0491
2,900
-0.00(-4.47%)
Apr 08, 2022
0.0514
50
+0.00(+4.05%)
Apr 07, 2022
0.0507
0.0507
0.0494
0.0494
34,293
-0.00(-3.14%)
Apr 06, 2022
0.0510
0.0510
0.0510
0.0510
1,000
+0.00(+2.62%)
Apr 01, 2022
0.0497
0
-0.00(-0.80%)
Mar 31, 2022
0.0501
0.0501
0.0501
0.0501
350
-0.00(-0.20%)
Mar 30, 2022
0.0502
0.0502
0.0502
0.0502
157
+0.00(+2.66%)
Mar 29, 2022
0.0489
0.0489
0.0489
0.0489
1,000
+0.00(+6.30%)
Mar 25, 2022
0.0460
0
-0.00(-4.17%)
Mar 24, 2022
0.0480
0.0480
0.0480
0.0480
2,000
+0.00(+1.91%)
Mar 22, 2022
0.0471
0
+0.00(+4.20%)
Mar 21, 2022
0.0452
0.0452
0.0452
0.0452
525
-0.00(-3.00%)
Mar 18, 2022
0.0466
0.0466
0.0466
0.0466
19,998
+0.00(+1.97%)
Mar 17, 2022
0.0447
0.0457
0.0445
0.0457
7,800
+0.00(+1.78%)
Mar 14, 2022
0.0449
0
-0.00(-5.07%)
Mar 11, 2022
0.0473
0.0473
0.0473
0.0473
3,073
+0.00(+3.50%)
Mar 10, 2022
0.0456
0.0457
0.0456
0.0457
5,750
-0.00(-0.44%)
Mar 08, 2022
0.0459
0
+0.01(+18.91%)
Mar 07, 2022
0.0468
0.0468
0.0386
0.0386
149,340
-0.01(-15.90%)
Mar 04, 2022
0.0477
0.0477
0.0459
0.0459
3,550
-0.00(-6.90%)
Mar 03, 2022
0.0493
0.0493
0.0493
0.0493
100
-0.00(-0.20%)
Mar 01, 2022
0.0494
35
-0.00(-1.00%)
Feb 28, 2022
0.0500
0.0500
0.0499
0.0499
24,550
+0.00(+1.01%)
Feb 25, 2022
0.0509
0.0509
0.0494
0.0494
3,650
+0.01(+16.24%)
Feb 24, 2022
0.0498
0.0498
0.0425
0.0425
38,100
-0.01(-19.66%)
Feb 23, 2022
0.0529
0.0529
0.0529
0.0529
38,000
-0.00(-0.19%)
Feb 22, 2022
0.0530
0.0530
0.0530
0.0530
10,000
-0.00(-5.69%)
Feb 18, 2022
0.0562
0
-0.00(-6.18%)
Feb 16, 2022
0.0599
0
-0.00(-2.12%)
Feb 11, 2022
0.0612
0
+0.00(+2.00%)
Feb 10, 2022
0.0610
0.0610
0.0600
0.0600
2,617
-0.00(-1.96%)
Feb 09, 2022
0.0593
0.0612
0.0590
0.0612
274,500
+0.01(+27.23%)
Feb 07, 2022
0.0481
0
-0.00(-2.83%)
Feb 04, 2022
0.0480
0.0495
0.0480
0.0495
700
-0.00(-0.20%)
Feb 03, 2022
0.0496
0.0496
6,510
-0.00(-0.80%)
Feb 02, 2022
0.0513
0.0513
0.0500
0.0500
13,987
+0.00(+3.52%)
Jan 31, 2022
0.0483
0
+0.00(+0.63%)
Jan 28, 2022
0.0480
0.0503
0.0480
0.0480
151,400
-0.01(-10.95%)
Jan 27, 2022
0.0539
0.0539
0.0539
0.0539
2,000
-0.00(-4.77%)
Jan 26, 2022
0.0566
0.0566
0.0566
0.0566
44,664
+0.01(+14.11%)
Jan 24, 2022
0.0496
0
-0.00(-4.62%)
Jan 21, 2022
0.0579
0.0579
0.0520
0.0520
184,722
-0.01(-10.34%)
Jan 20, 2022
0.0576
0.0580
0.0576
0.0580
10,243
+0.00(+0.87%)
Jan 19, 2022
0.0564
0.0575
0.0564
0.0575
37,700
+0.00(+2.68%)
Jan 18, 2022
0.0576
0.0576
0.0560
0.0560
162,940
-0.00(-3.78%)
Jan 14, 2022
0.0582
0
-0.00(-1.02%)
Jan 13, 2022
0.0588
0.0588
0.0588
0.0588
10,200
-0.00(-0.68%)
Jan 12, 2022
0.0592
0.0592
0.0592
0.0592
36,000
+0.00(+4.04%)
Jan 11, 2022
0.0577
0.0577
0.0569
0.0569
550
-0.00(-0.70%)
Jan 10, 2022
0.0574
0.0574
0.0573
0.0573
54,233
-0.00(-0.69%)
Jan 07, 2022
0.0576
0.0588
0.0576
0.0577
4,572
+0.00(+0.00%)
Jan 06, 2022
0.0577
0.0577
0.0577
0.0577
12,900
+0.00(+2.49%)
Jan 05, 2022
0.0578
0.0582
0.0563
0.0563
77,567
+0.00(+0.54%)
Jan 04, 2022
0.0550
0.0560
0.0550
0.0560
3,200
-0.00(-1.93%)
Jan 03, 2022
0.0571
0.0571
0.0571
0.0571
26,000
-0.00(-2.56%)
Dec 31, 2021
0.0569
0.0586
0.0560
0.0586
28,870
+0.00(+4.27%)
Dec 30, 2021
0.0607
0.0607
0.0560
0.0562
4,308
-0.00(-6.02%)
Dec 29, 2021
0.0576
0.0600
0.0570
0.0598
17,584
+0.00(+5.84%)
Dec 28, 2021
0.0603
0.0622
0.0470
0.0565
44,970
+0.01(+18.95%)
Dec 27, 2021
0.0596
0.0598
0.0470
0.0475
49,930
-0.01(-18.24%)
Dec 23, 2021
0.0576
0.0588
0.0561
0.0581
18,750
+0.00(+1.40%)
Dec 22, 2021
0.0571
0.0573
0.0571
0.0573
2,605
+0.00(+0.35%)
Dec 21, 2021
0.0571
0.0590
0.0571
0.0571
11,733
+0.00(+3.63%)
Dec 20, 2021
0.0615
0.0615
0.0550
0.0551
18,300
-0.01(-9.08%)
Dec 17, 2021
0.0583
0.0606
0.0583
0.0606
26,950
-0.00(-1.94%)
Dec 16, 2021
0.0599
0.0618
0.0599
0.0618
1,200
+0.00(+4.92%)
Dec 14, 2021
0.0589
0.0589
0.0589
0
-0.00(-2.81%)
Dec 13, 2021
0.0588
0.0606
0.0588
0.0606
13,250
+0.00(+2.71%)
Dec 10, 2021
0.0593
0.0600
0.0590
0.0590
51,864
-0.00(-1.67%)
Dec 09, 2021
0.0589
0.0600
0.0582
0.0600
10,056
+0.00(+2.92%)
Dec 08, 2021
0.0581
0.0588
0.0581
0.0583
6,727
+0.00(+3.92%)
Dec 07, 2021
0.0559
0.0563
0.0559
0.0561
3,350
+0.00(+0.90%)
Dec 06, 2021
0.0574
0.0574
0.0556
0.0556
5,736
-0.00(-5.76%)
Dec 03, 2021
0.0590
0.0590
0.0572
0.0590
13,578
+0.00(+1.37%)
Dec 02, 2021
0.0582
0.0584
0.0582
0.0582
9,840
+0.00(+0.17%)
Dec 01, 2021
0.0621
0.0621
0.0540
0.0581
36,345
+0.00(+3.75%)
Nov 30, 2021
0.0574
0.0585
0.0577
0.0560
40,862
-0.00(-2.95%)
Nov 29, 2021
0.0613
0.0613
0.0577
0.0577
40,320
-0.01(-8.12%)
Nov 26, 2021
0.0650
0.0650
0.0628
0.0628
305,000
-0.00(-3.38%)
Nov 24, 2021
0.0618
0.0653
0.0618
0.0650
37,790
+0.00(+5.52%)
Nov 23, 2021
0.0644
0.0656
0.0616
0.0616
36,947
-0.01(-10.72%)
Nov 22, 2021
0.0690
0.0710
0.0690
0.0690
5,250
-0.00(-2.54%)
Nov 19, 2021
0.0733
0.0733
0.0683
0.0708
17,415
-0.00(-1.39%)
Nov 18, 2021
0.0718
0.0718
0.0718
0.0718
23,000
-0.00(-1.64%)
Nov 17, 2021
0.0708
0.0730
0.0708
0.0730
3,000
-0.00(-2.93%)
Nov 16, 2021
0.0752
0.0752
0.0752
0.0752
2,100
-0.00(-2.34%)
Nov 15, 2021
0.0749
0.0782
0.0749
0.0770
60,592
+0.00(+4.05%)
Nov 12, 2021
0.0709
0.0740
0.0709
0.0740
16,430
+0.01(+13.85%)
Nov 11, 2021
0.0650
0.0650
0.0650
0.0650
10,120
-0.01(-9.85%)
Nov 09, 2021
0.0721
0.0750
0.0721
0.0721
31,100
+0.00(+6.03%)
Nov 08, 2021
0.0691
0.0700
0.0680
0.0680
85,048
+0.00(+1.49%)
Nov 05, 2021
0.0688
0.0713
0.0670
0.0670
55,600
-0.00(-2.33%)
Nov 04, 2021
0.0706
0.0750
0.0686
0.0686
168,195
-0.00(-2.56%)
Nov 03, 2021
0.0709
0.0709
0.0690
0.0704
64,040
+0.00(+2.03%)
Nov 02, 2021
0.0692
0.0724
0.0690
0.0690
137,075
-0.00(-5.74%)
Nov 01, 2021
0.0728
0.0732
0.0731
0.0732
14,660
+0.00(+0.14%)
Oct 29, 2021
0.0731
0.0731
0.0731
0.0731
106,071
+0.00(+0.69%)
Oct 28, 2021
0.0749
0.0749
0.0726
0.0726
61,560
+0.00(+5.22%)
Oct 27, 2021
0.0729
0.0752
0.0690
0.0690
34,500
-0.01(-8.00%)
Oct 26, 2021
0.0750
0.0750
15,519
+0.00(+0.00%)
Oct 25, 2021
0.0799
0.0824
0.0750
0.0750
37,060
-0.00(-4.46%)
Oct 22, 2021
0.0770
0.0785
0.0770
0.0785
45,075
+0.01(+9.79%)
Oct 21, 2021
0.0731
0.0755
0.0710
0.0715
27,834
+0.00(+6.72%)
Oct 20, 2021
0.0691
0.0710
0.0670
0.0670
59,992
+0.00(+6.35%)
Oct 19, 2021
0.0630
0.0630
0.0630
0.0630
83,760
+0.00(+5.00%)
Oct 18, 2021
0.0641
0.0650
0.0600
0.0600
659,300
-0.01(-13.92%)
Oct 15, 2021
0.0660
0.0697
0.0660
0.0697
8,200
+0.00(+7.07%)
Oct 14, 2021
0.0650
0.0660
0.0616
0.0651
32,450
-0.00(-3.41%)
Oct 13, 2021
0.0633
0.0674
0.0633
0.0674
16,795
+0.00(+5.31%)
Oct 12, 2021
0.0620
0.0640
0.0620
0.0640
41,350
+0.00(+0.31%)
Oct 11, 2021
0.0638
0.0638
0.0638
0.0638
2,100
-0.00(-0.16%)
Oct 08, 2021
0.0639
0.0639
0.0639
0.0639
850
-0.00(-0.16%)
Oct 07, 2021
0.0637
0.0659
0.0637
0.0640
20,399
+0.00(+3.23%)
Oct 06, 2021
0.0616
0.0635
0.0616
0.0620
13,300
+0.00(+0.00%)
Oct 05, 2021
0.0623
0.0661
0.0620
0.0620
3,129
-0.00(-2.52%)
Oct 04, 2021
0.0638
0.0638
0.0636
0.0636
250
-0.01(-7.96%)
Oct 01, 2021
0.0659
0.0691
0.0647
0.0691
50,556
+0.00(+2.83%)
Sep 30, 2021
0.0672
0.0692
0.0651
0.0672
17,000
-0.01(-9.80%)
Sep 29, 2021
0.0610
0.0745
0.0610
0.0745
12,548
+0.01(+14.62%)
Sep 28, 2021
0.0660
0.0660
0.0600
0.0650
1,418
+0.00(+8.15%)
Sep 27, 2021
0.0643
0.0643
0.0601
0.0601
12,460
-0.00(-0.33%)
Sep 24, 2021
0.0643
0.0643
0.0603
0.0603
63,000
-0.01(-7.94%)
Sep 23, 2021
0.0634
0.0655
0.0634
0.0655
20,112
+0.00(+1.39%)
Sep 22, 2021
0.0646
0.0646
0.0646
0.0646
100
+0.00(+5.21%)
Sep 21, 2021
0.0614
0.0653
0.0614
0.0614
18,200
+0.00(+2.33%)
Sep 20, 2021
0.0616
0.0616
0.0600
0.0600
1,750
-0.00(-3.23%)
Sep 17, 2021
0.0620
0.0620
0.0620
0.0620
76,700
-0.00(-6.06%)
Sep 16, 2021
0.0660
0.0660
0.0660
0.0660
14,541
-0.00(-0.75%)
Sep 15, 2021
0.0665
0.0665
0.0665
0.0665
25,885
+0.00(+3.10%)
Sep 13, 2021
0.0645
0.0645
0.0645
0
-0.00(-2.27%)
Sep 10, 2021
0.0666
0.0666
0.0660
0.0660
2,749
+0.00(+1.54%)
Sep 08, 2021
0.0650
0.0650
0.0650
0
-0.00(-4.83%)
Sep 07, 2021
0.0683
0.0683
0.0683
0.0683
1,000
-0.00(-2.43%)
Sep 03, 2021
0.0700
0.0700
0.0700
0.0700
859
-0.00(-2.23%)
Sep 02, 2021
0.0716
0.0716
0.0674
0.0716
14,950
+0.00(+5.92%)
Sep 01, 2021
0.0676
0.0677
0.0676
0.0676
6,500
+0.00(+1.81%)
Aug 31, 2021
0.0664
0.0686
0.0664
0.0664
5,200
-0.00(-6.08%)
Aug 30, 2021
0.0686
0.0707
0.0686
0.0707
10,000
+0.00(+2.17%)
Aug 27, 2021
0.0717
0.0717
0.0675
0.0692
17,892
-0.00(-1.14%)
Aug 26, 2021
0.0689
0.0700
0.0689
0.0700
22,000
+0.00(+2.19%)
Aug 25, 2021
0.0710
0.0710
0.0660
0.0685
44,198
-0.00(-2.14%)
Aug 24, 2021
0.0630
0.0700
0.0630
0.0700
2,100
+0.01(+9.38%)
Aug 23, 2021
0.0674
0.0674
0.0640
0.0640
39,533
-0.01(-10.74%)
Aug 20, 2021
0.0717
0.0717
0.0717
0.0717
1,000
+0.00(+4.67%)
Aug 19, 2021
0.0684
0.0705
0.0684
0.0685
8,824
-0.01(-7.06%)
Aug 18, 2021
0.0700
0.0737
0.0700
0.0737
5,200
+0.00(+4.54%)
Aug 17, 2021
0.0705
0.0705
0.0705
0.0705
1,000
+0.00(+3.68%)
Aug 16, 2021
0.0680
0.0714
0.0670
0.0680
150,896
-0.00(-6.08%)
Aug 13, 2021
0.0724
0.0736
0.0724
0.0724
5,586
-0.00(-3.85%)
Aug 11, 2021
0.0753
0.0753
0.0753
0
+0.01(+7.42%)
Aug 10, 2021
0.0702
0.0717
0.0700
0.0701
16,498
+0.00(+0.14%)
Aug 09, 2021
0.0697
0.0697
0.0697
0.0700
51,850
-0.00(-2.23%)
Aug 06, 2021
0.0761
0.0761
0.0716
0.0716
3,650
-0.00(-0.42%)
Aug 05, 2021
0.0719
0.0719
0.0719
0.0719
200
-0.00(-5.39%)
Aug 03, 2021
0.0760
0.0760
0.0760
0
+0.00(+0.80%)
Aug 02, 2021
0.0756
0.0756
0.0711
0.0754
4,155
-0.00(-3.33%)
Jul 30, 2021
0.0765
0.0780
0.0765
0.0780
2,883
+0.00(+1.96%)
Jul 29, 2021
0.0765
0.0765
0.0763
0.0765
6,314
+0.00(+5.66%)
Jul 28, 2021
0.0758
0.0758
0.0720
0.0724
18,065
-0.01(-9.16%)
Jul 27, 2021
0.0797
0.0797
0.0797
0.0797
16,880
+0.00(+6.27%)
Jul 26, 2021
0.0796
0.0796
0.0750
0.0750
9,336
-0.01(-7.64%)
Jul 23, 2021
0.0838
0.0838
0.0790
0.0812
11,300
+0.01(+16.00%)
Jul 22, 2021
0.0860
0.0860
0.0700
0.0700
5,422
-0.01(-6.79%)
Jul 21, 2021
0.0755
0.0755
0.0750
0.0751
8,524
+0.00(+1.35%)
Jul 20, 2021
0.0743
0.0757
0.0741
0.0741
25,448
-0.00(-1.33%)
Jul 19, 2021
0.0766
0.0766
0.0751
0.0751
8,532
-0.00(-6.13%)
Jul 16, 2021
0.0800
0.0800
0.0800
0.0800
1,830
+0.00(+5.26%)
Jul 15, 2021
0.0800
0.0800
0.0757
0.0760
23,200
-0.01(-6.17%)
Jul 14, 2021
0.0765
0.0812
0.0765
0.0810
5,550
+0.00(+1.25%)
Jul 13, 2021
0.0880
0.0880
0.0741
0.0800
37,209
-0.00(-4.76%)
Jul 12, 2021
0.0741
0.0940
0.0741
0.0840
16,100
+0.01(+12.00%)
Jul 09, 2021
0.0750
0.0860
0.0750
0.0750
1,770
-0.00(-4.46%)
Jul 08, 2021
0.0785
0.0785
0.0785
0.0785
500
-0.00(-3.44%)
Jul 07, 2021
0.0813
0.0813
0.0813
0.0813
7,510
-0.00(-2.28%)
Jul 06, 2021
0.0850
0.0857
0.0807
0.0832
16,050
+0.00(+4.79%)
Jul 02, 2021
0.0777
0.0794
0.0777
0.0794
200
+0.00(+0.00%)
Jul 01, 2021
0.0800
0.0851
0.0794
0.0794
37,201
+0.00(+5.87%)
Jun 30, 2021
0.0750
0.0750
0.0750
0.0750
1,175
+0.00(+0.54%)
Jun 29, 2021
0.0714
0.0750
0.0714
0.0746
104,400
-0.00(-0.53%)
Jun 28, 2021
0.0750
0.0750
0.0750
0.0750
5,005
+0.00(+0.00%)
Jun 25, 2021
0.0768
0.0785
0.0750
0.0750
23,182
-0.00(-3.47%)
Jun 24, 2021
0.0772
0.0790
0.0772
0.0777
43,900
-0.00(-2.87%)
Jun 23, 2021
0.0772
0.0820
0.0772
0.0800
63,190
+0.00(+0.00%)
Jun 22, 2021
0.0851
0.0906
0.0800
0.0800
24,888
-0.00(-3.03%)
Jun 21, 2021
0.0851
0.0851
0.0825
0.0825
9,070
-0.00(-5.28%)
Jun 18, 2021
0.0871
0.0890
0.0837
0.0871
700
+0.00(+5.58%)
Jun 17, 2021
0.0825
0.0825
0.0825
0.0825
1,500
-0.00(-2.71%)
Jun 16, 2021
0.0830
0.0870
0.0830
0.0848
7,369
-0.00(-3.64%)
Jun 15, 2021
0.1020
0.1020
0.0833
0.0880
30,400
+0.00(+2.33%)
Jun 14, 2021
0.0860
0.0915
0.0860
0.0860
50,653
-0.01(-6.11%)
Jun 11, 2021
0.0916
0.0916
0.0885
0.0916
22,867
-0.00(-4.48%)
Jun 10, 2021
0.0918
0.0959
0.0902
0.0959
45,335
+0.00(+4.47%)
Jun 09, 2021
0.0866
0.0918
0.0866
0.0918
87,145
-0.01(-5.36%)
Jun 08, 2021
0.0874
0.0970
0.0874
0.0970
21,100
+0.01(+17.58%)
Jun 07, 2021
0.0810
0.0910
0.0810
0.0825
3,000
-0.01(-10.91%)
Jun 04, 2021
0.0954
0.0954
0.0898
0.0926
37,060
-0.00(-4.63%)
Jun 03, 2021
0.0986
0.0986
0.0968
0.0971
11,460
+0.01(+6.00%)
Jun 02, 2021
0.0900
0.0929
0.0900
0.0916
23,320
+0.00(+1.78%)
Jun 01, 2021
0.0901
0.0929
0.0900
0.0900
14,276
+0.00(+0.00%)
May 28, 2021
0.0893
0.0950
0.0893
0.0900
41,503
+0.01(+8.43%)
May 27, 2021
0.0825
0.0866
0.0825
0.0830
34,697
-0.00(-2.35%)
May 26, 2021
0.0866
0.0866
0.0837
0.0850
43,066
+0.00(+0.00%)
May 25, 2021
0.0905
0.0905
0.0850
0.0850
11,000
-0.00(-2.30%)
May 24, 2021
0.0825
0.0877
0.0825
0.0870
13,445
-0.00(-3.33%)
May 21, 2021
0.0940
0.0940
0.0811
0.0900
11,480
-0.01(-8.16%)
May 20, 2021
0.0875
0.0980
0.0850
0.0980
12,835
+0.01(+8.89%)
May 19, 2021
0.0900
0.0900
0.0900
0.0900
30,900
+0.00(+4.29%)
May 18, 2021
0.0820
0.0863
0.0810
0.0863
6,796
+0.00(+1.53%)
May 17, 2021
0.0850
0.0850
0.0828
0.0850
3,819
+0.00(+0.00%)
May 14, 2021
0.0850
0.0985
0.0850
0.0850
20,400
-0.00(-2.75%)
May 13, 2021
0.0930
0.0930
0.0810
0.0874
26,200
-0.00(-2.78%)
May 12, 2021
0.0872
0.0926
0.0872
0.0899
4,100
+0.00(+4.53%)
May 11, 2021
0.0938
0.0938
0.0860
0.0860
24,580
-0.01(-9.19%)
May 10, 2021
0.0918
0.0947
0.0918
0.0947
10,600
-0.00(-4.82%)
May 07, 2021
0.0950
0.1036
0.0950
0.0995
2,857
+0.00(+5.07%)
May 06, 2021
0.0947
0.0947
0.0947
0.0947
1,500
-0.01(-5.30%)
May 05, 2021
0.0976
0.1000
0.0976
0.1000
11,691
+0.00(+0.00%)
May 04, 2021
0.1000
0.1000
0.1000
0.1000
31,670
+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.