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
Dmg Blockchain Solutions Inc
(OP:
DMGGF
)
0.3929
+0.0138 (+3.64%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 24, 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 28, 2023
0.2145
0.2288
0.2145
0.2252
53,045
-0.00(-2.09%)
Apr 27, 2023
0.2232
0.2300
0.2203
0.2300
18,439
+0.01(+5.26%)
Apr 26, 2023
0.2300
0.2352
0.2185
0.2185
184,638
-0.00(-0.09%)
Apr 25, 2023
0.2155
0.2205
0.2104
0.2187
198,166
-0.00(-0.82%)
Apr 24, 2023
0.2240
0.2254
0.2178
0.2205
115,327
-0.00(-1.69%)
Apr 21, 2023
0.2255
0.2303
0.2243
0.2243
26,053
-0.01(-2.48%)
Apr 20, 2023
0.2337
0.2359
0.2263
0.2300
57,876
-0.01(-3.20%)
Apr 19, 2023
0.2432
0.2432
0.2363
0.2376
16,359
-0.01(-3.02%)
Apr 18, 2023
0.2290
0.2501
0.2290
0.2450
206,128
+0.01(+3.86%)
Apr 17, 2023
0.2610
0.2610
0.2359
0.2359
104,884
-0.01(-3.24%)
Apr 14, 2023
0.2566
0.2596
0.2390
0.2438
307,522
-0.01(-2.87%)
Apr 13, 2023
0.2362
0.2510
0.2346
0.2510
305,904
+0.02(+6.67%)
Apr 12, 2023
0.2500
0.2500
0.2304
0.2353
22,318
-0.01(-2.12%)
Apr 11, 2023
0.2230
0.2510
0.2230
0.2404
474,909
+0.01(+5.53%)
Apr 10, 2023
0.2020
0.2300
0.2020
0.2278
155,991
+0.01(+4.54%)
Apr 06, 2023
0.2186
0.2265
0.2179
0.2179
50,895
-0.00(-1.85%)
Apr 05, 2023
0.2229
0.2279
0.2216
0.2220
60,083
-0.01(-3.48%)
Apr 04, 2023
0.2100
0.2300
0.2100
0.2300
38,121
+0.00(+0.00%)
Apr 03, 2023
0.2244
0.2300
0.2234
0.2300
49,804
+0.00(+0.13%)
Mar 31, 2023
0.2321
0.2400
0.2279
0.2297
59,626
+0.00(+0.83%)
Mar 30, 2023
0.2364
0.2365
0.2210
0.2278
222,808
-0.00(-0.96%)
Mar 29, 2023
0.2390
0.2434
0.2300
0.2300
82,566
+0.00(+1.23%)
Mar 28, 2023
0.2263
0.2306
0.2235
0.2272
52,005
-0.00(-0.79%)
Mar 27, 2023
0.2334
0.2400
0.2275
0.2290
22,641
-0.00(-1.63%)
Mar 24, 2023
0.2405
0.2405
0.2286
0.2328
217,833
-0.01(-2.51%)
Mar 23, 2023
0.2200
0.2389
0.2200
0.2388
232,624
+0.02(+10.71%)
Mar 22, 2023
0.2403
0.2469
0.2157
0.2157
147,924
-0.02(-9.94%)
Mar 21, 2023
0.2340
0.2453
0.2340
0.2395
176,033
+0.00(+1.18%)
Mar 20, 2023
0.2428
0.2510
0.2311
0.2367
148,868
+0.01(+4.27%)
Mar 17, 2023
0.2210
0.2332
0.2185
0.2270
465,461
+0.01(+4.90%)
Mar 16, 2023
0.2206
0.2206
0.2071
0.2164
70,604
+0.01(+4.84%)
Mar 15, 2023
0.2110
0.2142
0.2028
0.2064
27,155
-0.01(-3.91%)
Mar 14, 2023
0.2140
0.2311
0.2140
0.2148
133,498
+0.01(+4.63%)
Mar 13, 2023
0.1960
0.2159
0.1960
0.2053
182,035
+0.02(+9.14%)
Mar 10, 2023
0.1900
0.1900
0.1800
0.1881
79,359
-0.00(-2.54%)
Mar 09, 2023
0.2050
0.2093
0.1864
0.1930
193,392
-0.01(-5.85%)
Mar 08, 2023
0.2000
0.2103
0.2000
0.2050
27,306
-0.00(-2.05%)
Mar 07, 2023
0.2198
0.2198
0.2029
0.2093
150,231
-0.01(-6.31%)
Mar 06, 2023
0.2100
0.2305
0.2100
0.2234
124,894
+0.01(+3.86%)
Mar 03, 2023
0.2222
0.2300
0.2133
0.2151
215,050
-0.01(-5.33%)
Mar 02, 2023
0.2282
0.2283
0.2202
0.2272
42,773
+0.00(+0.18%)
Mar 01, 2023
0.2311
0.2338
0.2268
0.2268
33,106
-0.01(-2.62%)
Feb 28, 2023
0.2301
0.2426
0.2301
0.2329
10,256
+0.00(+1.35%)
Feb 27, 2023
0.2319
0.2430
0.2298
0.2298
23,920
+0.00(+0.17%)
Feb 24, 2023
0.2300
0.2360
0.2240
0.2294
30,220
-0.01(-3.86%)
Feb 23, 2023
0.2402
0.2402
0.2300
0.2386
13,787
+0.01(+3.69%)
Feb 22, 2023
0.2401
0.2401
0.2300
0.2301
50,748
-0.02(-7.74%)
Feb 21, 2023
0.2500
0.2510
0.2400
0.2494
105,096
+0.00(+0.56%)
Feb 17, 2023
0.2557
0.2603
0.2400
0.2480
142,168
-0.00(-0.40%)
Feb 16, 2023
0.2661
0.2734
0.2490
0.2490
153,251
-0.02(-6.11%)
Feb 15, 2023
0.2472
0.2652
0.2462
0.2652
202,703
+0.03(+12.80%)
Feb 14, 2023
0.2333
0.2555
0.2333
0.2351
153,809
-0.00(-0.68%)
Feb 13, 2023
0.2281
0.2367
0.2236
0.2367
138,808
+0.00(+0.68%)
Feb 10, 2023
0.2140
0.2351
0.2064
0.2351
334,357
+0.02(+10.43%)
Feb 09, 2023
0.2413
0.2461
0.2064
0.2129
142,305
-0.03(-13.49%)
Feb 08, 2023
0.2550
0.2550
0.2381
0.2461
96,104
-0.00(-1.01%)
Feb 07, 2023
0.2695
0.2695
0.2470
0.2486
102,301
-0.00(-1.58%)
Feb 06, 2023
0.2326
0.2619
0.2140
0.2526
114,304
-0.00(-0.12%)
Feb 03, 2023
0.2591
0.2690
0.2500
0.2529
125,154
-0.02(-6.33%)
Feb 02, 2023
0.2380
0.2930
0.2380
0.2700
342,427
+0.02(+8.48%)
Feb 01, 2023
0.2300
0.2539
0.2180
0.2489
300,460
+0.01(+6.14%)
Jan 31, 2023
0.2389
0.2389
0.2285
0.2345
169,525
+0.01(+3.90%)
Jan 30, 2023
0.2561
0.2562
0.2187
0.2257
470,329
-0.02(-7.58%)
Jan 27, 2023
0.2562
0.2562
0.2327
0.2442
219,551
+0.00(+1.83%)
Jan 26, 2023
0.2400
0.2504
0.2339
0.2398
118,073
+0.01(+2.96%)
Jan 25, 2023
0.2080
0.2350
0.2080
0.2329
329,360
-0.01(-2.72%)
Jan 24, 2023
0.2440
0.2500
0.2290
0.2394
270,566
-0.01(-2.09%)
Jan 23, 2023
0.2290
0.2554
0.2290
0.2445
404,605
+0.01(+3.38%)
Jan 20, 2023
0.2182
0.2365
0.2117
0.2365
168,016
+0.02(+7.50%)
Jan 19, 2023
0.2105
0.2321
0.2002
0.2200
212,893
+0.02(+10.94%)
Jan 18, 2023
0.2466
0.2486
0.1874
0.1983
715,654
-0.04(-18.46%)
Jan 17, 2023
0.2632
0.2812
0.2344
0.2432
375,458
+0.01(+4.65%)
Jan 13, 2023
0.1950
0.2761
0.1950
0.2324
646,317
+0.04(+19.18%)
Jan 12, 2023
0.1558
0.2022
0.1553
0.1950
547,585
+0.05(+34.11%)
Jan 11, 2023
0.1540
0.1540
0.1413
0.1454
83,721
-0.00(-1.16%)
Jan 10, 2023
0.1491
0.1513
0.1448
0.1471
142,202
-0.00(-1.28%)
Jan 09, 2023
0.1260
0.1577
0.1260
0.1490
164,671
+0.02(+17.42%)
Jan 06, 2023
0.1121
0.1303
0.1121
0.1269
227,760
+0.01(+13.30%)
Jan 05, 2023
0.1366
0.1366
0.1100
0.1120
391,033
-0.03(-18.72%)
Jan 04, 2023
0.1219
0.1550
0.1218
0.1378
299,337
+0.04(+35.50%)
Jan 03, 2023
0.1040
0.1066
0.0987
0.1017
80,228
+0.00(+1.70%)
Dec 30, 2022
0.0974
0.1072
0.0957
0.1000
349,918
-0.00(-1.96%)
Dec 29, 2022
0.1080
0.1108
0.1010
0.1020
180,501
-0.00(-0.20%)
Dec 28, 2022
0.1010
0.1202
0.1010
0.1022
379,477
-0.02(-14.12%)
Dec 27, 2022
0.1200
0.1271
0.1185
0.1190
91,959
-0.00(-3.17%)
Dec 23, 2022
0.1210
0.1280
0.1172
0.1229
58,639
-0.00(-0.49%)
Dec 22, 2022
0.1250
0.1263
0.1200
0.1235
151,128
-0.00(-2.45%)
Dec 21, 2022
0.1350
0.1449
0.1248
0.1266
145,475
-0.01(-6.08%)
Dec 20, 2022
0.1357
0.1366
0.1321
0.1348
49,068
-0.00(-0.07%)
Dec 19, 2022
0.1270
0.1409
0.1270
0.1349
274,477
-0.01(-3.64%)
Dec 16, 2022
0.1440
0.1466
0.1400
0.1400
55,563
-0.01(-4.04%)
Dec 15, 2022
0.1340
0.1476
0.1340
0.1459
46,150
-0.01(-5.87%)
Dec 14, 2022
0.1436
0.1600
0.1436
0.1550
153,859
+0.00(+0.26%)
Dec 13, 2022
0.1637
0.1670
0.1544
0.1546
40,903
-0.00(-0.26%)
Dec 12, 2022
0.1541
0.1550
0.1530
0.1550
71,593
+0.01(+4.73%)
Dec 09, 2022
0.1503
0.1578
0.1480
0.1480
51,592
-0.01(-7.79%)
Dec 08, 2022
0.1549
0.1605
0.1472
0.1605
68,889
+0.02(+10.39%)
Dec 07, 2022
0.1500
0.1543
0.1360
0.1454
134,272
-0.00(-3.07%)
Dec 06, 2022
0.1500
0.1527
0.1467
0.1500
128,717
-0.01(-3.23%)
Dec 05, 2022
0.1624
0.1641
0.1541
0.1550
130,776
+0.00(+2.11%)
Dec 02, 2022
0.1494
0.1546
0.1467
0.1518
26,014
-0.00(-0.07%)
Dec 01, 2022
0.1658
0.1677
0.1519
0.1519
14,138
-0.01(-5.06%)
Nov 30, 2022
0.1637
0.1637
0.1472
0.1600
93,125
+0.01(+9.22%)
Nov 29, 2022
0.1579
0.1585
0.1465
0.1465
58,931
-0.01(-7.04%)
Nov 28, 2022
0.1500
0.1730
0.1500
0.1576
141,464
+0.00(+0.38%)
Nov 25, 2022
0.1644
0.1646
0.1532
0.1570
21,268
+0.00(+1.82%)
Nov 23, 2022
0.1412
0.1572
0.1412
0.1542
73,961
+0.00(+3.07%)
Nov 22, 2022
0.1620
0.1620
0.1380
0.1496
84,423
+0.01(+6.86%)
Nov 21, 2022
0.1500
0.1507
0.1338
0.1400
144,865
-0.01(-6.67%)
Nov 18, 2022
0.1559
0.1569
0.1486
0.1500
147,806
-0.00(-3.10%)
Nov 17, 2022
0.1583
0.1583
0.1520
0.1548
62,075
-0.00(-2.64%)
Nov 16, 2022
0.1660
0.1700
0.1550
0.1590
348,627
-0.01(-3.64%)
Nov 15, 2022
0.1694
0.1733
0.1650
0.1650
73,811
-0.00(-1.08%)
Nov 14, 2022
0.1560
0.1700
0.1560
0.1668
178,905
-0.01(-3.14%)
Nov 11, 2022
0.1693
0.1772
0.1685
0.1722
22,682
+0.00(+2.01%)
Nov 10, 2022
0.1674
0.1763
0.1650
0.1688
120,686
+0.01(+5.50%)
Nov 09, 2022
0.1600
0.1683
0.1548
0.1600
353,879
-0.01(-3.67%)
Nov 08, 2022
0.1753
0.1790
0.1625
0.1661
108,560
-0.01(-7.98%)
Nov 07, 2022
0.1802
0.1895
0.1765
0.1805
70,551
-0.00(-0.72%)
Nov 04, 2022
0.1792
0.1933
0.1776
0.1818
109,376
+0.01(+6.19%)
Nov 03, 2022
0.1738
0.1786
0.1689
0.1712
235,160
-0.01(-4.57%)
Nov 02, 2022
0.1894
0.1894
0.1759
0.1794
67,722
-0.01(-4.42%)
Nov 01, 2022
0.1993
0.1993
0.1850
0.1877
34,849
+0.00(+0.59%)
Oct 31, 2022
0.1902
0.2013
0.1844
0.1866
84,154
-0.02(-9.33%)
Oct 28, 2022
0.1991
0.2059
0.1983
0.2058
44,127
+0.01(+4.15%)
Oct 27, 2022
0.2100
0.2100
0.1972
0.1976
62,299
+0.00(+0.82%)
Oct 26, 2022
0.2000
0.2183
0.1933
0.1960
147,504
+0.00(+0.98%)
Oct 25, 2022
0.1500
0.1980
0.1500
0.1941
75,240
+0.03(+15.54%)
Oct 24, 2022
0.1687
0.1692
0.1623
0.1680
37,426
-0.00(-0.59%)
Oct 21, 2022
0.1673
0.1692
0.1596
0.1690
205,537
+0.00(+2.49%)
Oct 20, 2022
0.1732
0.1775
0.1649
0.1649
92,823
-0.01(-4.79%)
Oct 19, 2022
0.1700
0.1748
0.1700
0.1732
5,600
+0.00(+2.55%)
Oct 18, 2022
0.1830
0.1830
0.1689
0.1689
82,243
-0.00(-2.20%)
Oct 17, 2022
0.1800
0.1800
0.1708
0.1727
134,420
-0.00(-2.15%)
Oct 14, 2022
0.1761
0.1768
0.1661
0.1765
95,255
-0.00(-0.34%)
Oct 13, 2022
0.1694
0.1796
0.1650
0.1771
99,261
-0.00(-0.23%)
Oct 12, 2022
0.1812
0.1813
0.1749
0.1775
61,572
-0.00(-1.39%)
Oct 11, 2022
0.1940
0.1940
0.1700
0.1800
431,812
-0.02(-7.79%)
Oct 10, 2022
0.2002
0.2075
0.1900
0.1952
30,512
-0.00(-1.41%)
Oct 07, 2022
0.1959
0.2046
0.1959
0.1980
14,335
-0.01(-2.85%)
Oct 06, 2022
0.1984
0.2051
0.1964
0.2038
46,691
-0.01(-2.63%)
Oct 05, 2022
0.2210
0.2210
0.1984
0.2093
94,277
+0.00(+1.60%)
Oct 04, 2022
0.1870
0.2151
0.1870
0.2060
557,152
+0.03(+14.44%)
Oct 03, 2022
0.1703
0.1949
0.1703
0.1800
111,628
+0.01(+5.82%)
Sep 30, 2022
0.1680
0.1830
0.1680
0.1701
99,799
-0.01(-5.24%)
Sep 29, 2022
0.1900
0.1911
0.1720
0.1795
77,323
-0.01(-4.01%)
Sep 28, 2022
0.1760
0.1945
0.1760
0.1870
23,675
-0.00(-1.27%)
Sep 27, 2022
0.1926
0.1987
0.1816
0.1894
205,104
+0.00(+1.77%)
Sep 26, 2022
0.1850
0.1960
0.1782
0.1861
51,073
-0.00(-1.95%)
Sep 23, 2022
0.1990
0.2000
0.1810
0.1898
268,977
-0.01(-5.57%)
Sep 22, 2022
0.2072
0.2090
0.2001
0.2010
48,268
-0.01(-3.46%)
Sep 21, 2022
0.2118
0.2198
0.2059
0.2082
38,865
-0.00(-0.86%)
Sep 20, 2022
0.2047
0.2158
0.2047
0.2100
55,520
+0.00(+0.00%)
Sep 19, 2022
0.2177
0.2177
0.2082
0.2100
53,969
-0.01(-3.80%)
Sep 16, 2022
0.2094
0.2208
0.2087
0.2183
24,730
+0.01(+2.97%)
Sep 15, 2022
0.2237
0.2237
0.2115
0.2120
23,626
-0.00(-1.72%)
Sep 14, 2022
0.2200
0.2275
0.2137
0.2157
87,847
-0.00(-1.95%)
Sep 13, 2022
0.2385
0.2385
0.2180
0.2200
58,723
-0.03(-11.54%)
Sep 12, 2022
0.2506
0.2605
0.2467
0.2487
91,062
+0.01(+4.36%)
Sep 09, 2022
0.2350
0.2500
0.2350
0.2383
131,486
+0.01(+3.61%)
Sep 08, 2022
0.2141
0.2374
0.2089
0.2300
84,393
+0.02(+7.73%)
Sep 07, 2022
0.2080
0.2135
0.2077
0.2135
89,895
+0.00(+1.38%)
Sep 06, 2022
0.2248
0.2248
0.2080
0.2106
84,906
-0.00(-1.36%)
Sep 02, 2022
0.2257
0.2257
0.2080
0.2135
93,888
+0.00(+0.00%)
Sep 01, 2022
0.2157
0.2204
0.2135
0.2135
87,069
-0.01(-4.26%)
Aug 31, 2022
0.2242
0.2242
0.2129
0.2230
86,162
+0.00(+1.36%)
Aug 30, 2022
0.2227
0.2227
0.2135
0.2200
100,621
-0.00(-1.30%)
Aug 29, 2022
0.2481
0.2481
0.2140
0.2229
304,260
-0.01(-6.27%)
Aug 26, 2022
0.2440
0.2456
0.2298
0.2378
102,175
-0.01(-2.54%)
Aug 25, 2022
0.2546
0.2546
0.2395
0.2440
60,161
-0.01(-2.40%)
Aug 24, 2022
0.2502
0.2546
0.2448
0.2500
68,039
+0.00(+0.00%)
Aug 23, 2022
0.2554
0.2554
0.2500
0.2500
25,446
+0.01(+4.17%)
Aug 22, 2022
0.2457
0.2554
0.2400
0.2400
32,626
-0.02(-6.03%)
Aug 19, 2022
0.2653
0.2653
0.2464
0.2554
126,410
-0.02(-6.86%)
Aug 18, 2022
0.2750
0.2811
0.2629
0.2742
95,912
-0.01(-2.28%)
Aug 17, 2022
0.2820
0.3000
0.2738
0.2806
58,158
-0.02(-7.73%)
Aug 16, 2022
0.3345
0.3345
0.3037
0.3041
168,160
-0.03(-7.93%)
Aug 15, 2022
0.3260
0.3590
0.3244
0.3303
33,841
-0.00(-0.33%)
Aug 12, 2022
0.3170
0.3314
0.3048
0.3314
97,115
+0.01(+4.35%)
Aug 11, 2022
0.3331
0.3345
0.3101
0.3176
201,525
+0.00(+0.83%)
Aug 10, 2022
0.3100
0.3200
0.3036
0.3150
135,676
+0.02(+7.95%)
Aug 09, 2022
0.3090
0.3090
0.2845
0.2918
44,077
-0.01(-4.11%)
Aug 08, 2022
0.2936
0.3100
0.2936
0.3043
96,833
+0.02(+6.77%)
Aug 05, 2022
0.2937
0.2993
0.2800
0.2850
178,690
-0.01(-1.99%)
Aug 04, 2022
0.2998
0.3164
0.2908
0.2908
104,104
-0.02(-6.19%)
Aug 03, 2022
0.3127
0.3227
0.3032
0.3100
173,334
+0.01(+3.33%)
Aug 02, 2022
0.2800
0.3000
0.2722
0.3000
180,400
+0.02(+5.26%)
Aug 01, 2022
0.2729
0.2995
0.2600
0.2850
93,949
+0.00(+0.56%)
Jul 29, 2022
0.2650
0.3040
0.2650
0.2834
135,605
+0.00(+0.21%)
Jul 28, 2022
0.2600
0.2941
0.2476
0.2828
78,404
+0.03(+12.18%)
Jul 27, 2022
0.2180
0.2653
0.2180
0.2521
36,796
+0.02(+10.42%)
Jul 26, 2022
0.2371
0.2414
0.2260
0.2283
79,455
-0.02(-6.93%)
Jul 25, 2022
0.2490
0.2490
0.2370
0.2453
51,877
-0.00(-1.88%)
Jul 22, 2022
0.2851
0.2881
0.2500
0.2500
95,656
-0.02(-7.75%)
Jul 21, 2022
0.2657
0.2795
0.2618
0.2710
59,679
-0.00(-1.13%)
Jul 20, 2022
0.2588
0.2901
0.2580
0.2741
276,868
+0.02(+8.17%)
Jul 19, 2022
0.2421
0.2685
0.2358
0.2534
365,876
+0.02(+10.08%)
Jul 18, 2022
0.2070
0.2476
0.2070
0.2302
151,715
+0.02(+7.42%)
Jul 15, 2022
0.2058
0.2190
0.2042
0.2143
66,704
+0.01(+3.38%)
Jul 14, 2022
0.1991
0.2153
0.1900
0.2073
158,867
+0.01(+3.44%)
Jul 13, 2022
0.2070
0.2098
0.1888
0.2004
33,881
+0.00(+0.20%)
Jul 12, 2022
0.2100
0.2118
0.1996
0.2000
138,172
-0.01(-5.44%)
Jul 11, 2022
0.2100
0.2170
0.2033
0.2115
75,626
-0.01(-2.53%)
Jul 08, 2022
0.2098
0.2318
0.2073
0.2170
239,363
+0.00(+1.73%)
Jul 07, 2022
0.1900
0.2133
0.1900
0.2133
203,850
+0.02(+10.12%)
Jul 06, 2022
0.1960
0.2036
0.1850
0.1937
141,343
+0.00(+0.99%)
Jul 05, 2022
0.1890
0.1918
0.1730
0.1918
136,763
+0.01(+7.33%)
Jul 01, 2022
0.1800
0.1964
0.1688
0.1787
102,901
-0.00(-2.14%)
Jun 30, 2022
0.2175
0.2175
0.1787
0.1826
241,768
-0.01(-3.54%)
Jun 29, 2022
0.1886
0.1900
0.1857
0.1893
15,974
-0.00(-1.66%)
Jun 28, 2022
0.2049
0.2049
0.1925
0.1925
95,311
-0.01(-3.75%)
Jun 27, 2022
0.2032
0.2164
0.1980
0.2000
108,514
-0.00(-2.44%)
Jun 24, 2022
0.2059
0.2159
0.1970
0.2050
124,626
+0.01(+6.49%)
Jun 23, 2022
0.2130
0.2130
0.1800
0.1925
89,717
-0.00(-0.41%)
Jun 22, 2022
0.1700
0.2063
0.1700
0.1933
311,116
-0.00(-0.26%)
Jun 21, 2022
0.1791
0.2115
0.1791
0.1938
156,201
+0.01(+7.13%)
Jun 17, 2022
0.1950
0.2000
0.1785
0.1809
520,962
-0.01(-5.39%)
Jun 16, 2022
0.2061
0.2061
0.1854
0.1912
152,293
-0.01(-7.23%)
Jun 15, 2022
0.2000
0.2061
0.1858
0.2061
1,092,176
+0.01(+2.59%)
Jun 14, 2022
0.2098
0.2171
0.2000
0.2009
190,234
-0.01(-5.06%)
Jun 13, 2022
0.2200
0.2430
0.2004
0.2116
1,031,427
-0.05(-20.45%)
Jun 10, 2022
0.2799
0.2800
0.2601
0.2660
128,224
-0.02(-6.57%)
Jun 09, 2022
0.2800
0.2898
0.2769
0.2847
19,861
+0.00(+0.64%)
Jun 08, 2022
0.3014
0.3014
0.2800
0.2829
39,484
-0.01(-4.00%)
Jun 07, 2022
0.2910
0.2947
0.2812
0.2947
52,022
+0.00(+0.92%)
Jun 06, 2022
0.2920
0.3129
0.2920
0.2920
54,424
-0.01(-2.34%)
Jun 03, 2022
0.2750
0.3100
0.2750
0.2990
73,679
-0.01(-4.07%)
Jun 02, 2022
0.2876
0.3198
0.2876
0.3117
46,176
+0.00(+0.74%)
Jun 01, 2022
0.3236
0.3236
0.2887
0.3094
102,061
-0.01(-2.55%)
May 31, 2022
0.3300
0.3441
0.3143
0.3175
215,719
+0.01(+3.59%)
May 27, 2022
0.3480
0.3480
0.2930
0.3065
120,812
-0.02(-4.84%)
May 26, 2022
0.2875
0.3221
0.2600
0.3221
132,618
+0.04(+12.23%)
May 25, 2022
0.2694
0.2906
0.2694
0.2870
93,882
+0.00(+0.70%)
May 24, 2022
0.2880
0.3098
0.2771
0.2850
134,786
-0.02(-6.56%)
May 23, 2022
0.2987
0.3235
0.2900
0.3050
107,071
+0.01(+2.11%)
May 20, 2022
0.3082
0.3082
0.2800
0.2987
41,153
+0.01(+4.73%)
May 19, 2022
0.2826
0.3082
0.2820
0.2852
197,901
+0.00(+0.21%)
May 18, 2022
0.2853
0.3000
0.2745
0.2846
43,395
-0.01(-4.40%)
May 17, 2022
0.3000
0.3082
0.2936
0.2977
85,821
+0.00(+0.92%)
May 16, 2022
0.2900
0.3000
0.2779
0.2950
83,964
+0.01(+1.72%)
May 13, 2022
0.2760
0.3171
0.2760
0.2900
355,044
+0.03(+10.43%)
May 12, 2022
0.2480
0.2662
0.2133
0.2626
459,653
+0.01(+4.62%)
May 11, 2022
0.2765
0.2880
0.2500
0.2510
271,037
-0.04(-14.31%)
May 10, 2022
0.3099
0.3114
0.2790
0.2929
312,263
+0.01(+4.64%)
May 09, 2022
0.3310
0.3310
0.2706
0.2799
479,503
-0.06(-18.42%)
May 06, 2022
0.3553
0.3630
0.3330
0.3431
145,764
-0.02(-4.27%)
May 05, 2022
0.3999
0.4069
0.3436
0.3584
240,581
-0.04(-10.40%)
May 04, 2022
0.3652
0.4082
0.3603
0.4000
159,908
+0.02(+6.47%)
May 03, 2022
0.3640
0.3817
0.3616
0.3757
60,289
+0.00(+0.86%)
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.