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
Cypher Metaverse Inc
(CSE:
CODE
)
0.1100
UNCHANGED
Last Price
Updated: 2:41 PM EDT, May 9, 2023
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
0.1900
0.2000
0.1900
0.1950
562,700
+0.01(+2.63%)
Apr 29, 2021
0.1950
0.2000
0.1900
0.1900
487,377
-0.01(-5.00%)
Apr 28, 2021
0.2000
0.2000
0.1950
0.2000
438,922
+0.00(+0.00%)
Apr 27, 2021
0.2100
0.2150
0.1950
0.2000
984,438
-0.01(-4.76%)
Apr 26, 2021
0.2050
0.2150
0.1900
0.2100
1,654,704
+0.01(+5.00%)
Apr 23, 2021
0.1900
0.2050
0.1800
0.2000
2,160,300
-0.01(-4.76%)
Apr 22, 2021
0.2300
0.2350
0.2000
0.2100
3,708,258
-0.01(-2.33%)
Apr 21, 2021
0.2200
0.2300
0.2100
0.2150
2,386,250
-0.01(-4.44%)
Apr 20, 2021
0.2600
0.2600
0.2200
0.2250
3,344,379
-0.04(-13.46%)
Apr 19, 2021
0.2800
0.3200
0.2600
0.2600
1,749,154
-0.02(-8.77%)
Apr 16, 2021
0.3000
0.3050
0.2800
0.2850
595,800
-0.04(-10.94%)
Apr 15, 2021
0.3150
0.3200
0.2850
0.3200
1,230,203
+0.00(+0.00%)
Apr 14, 2021
0.3650
0.3650
0.2950
0.3200
2,906,560
-0.02(-7.25%)
Apr 13, 2021
0.2900
0.3500
0.2800
0.3450
4,642,301
+0.08(+30.19%)
Apr 12, 2021
0.2700
0.2750
0.2450
0.2650
2,317,149
+0.01(+1.92%)
Apr 09, 2021
0.2700
0.2850
0.2550
0.2600
1,374,200
+0.00(+0.00%)
Apr 08, 2021
0.2650
0.2750
0.2600
0.2600
1,618,616
-0.01(-1.89%)
Apr 07, 2021
0.2700
0.2850
0.2500
0.2650
3,502,919
-0.01(-1.85%)
Apr 06, 2021
0.3050
0.3150
0.2600
0.2700
4,857,832
-0.02(-8.47%)
Apr 05, 2021
0.3500
0.3750
0.2900
0.2950
4,143,937
-0.08(-21.33%)
Apr 01, 2021
0.3750
0.3750
0.3750
0
-0.03(-7.41%)
Mar 31, 2021
0.3950
0.4200
0.3900
0.4050
300,562
+0.03(+6.58%)
Mar 30, 2021
0.4000
0.4100
0.3800
0.3800
398,793
-0.02(-5.00%)
Mar 29, 2021
0.3950
0.4400
0.3800
0.4000
200,793
+0.01(+2.56%)
Mar 26, 2021
0.3950
0.3950
0.3900
0.3900
50,400
+0.00(+0.00%)
Mar 25, 2021
0.3850
0.3950
0.3600
0.3900
429,050
-0.01(-2.50%)
Mar 24, 2021
0.4350
0.4450
0.3900
0.4000
476,350
-0.03(-6.98%)
Mar 23, 2021
0.4800
0.4800
0.4300
0.4300
377,232
-0.04(-8.51%)
Mar 22, 2021
0.4900
0.5000
0.4700
0.4700
246,737
-0.03(-5.05%)
Mar 19, 2021
0.5000
0.5100
0.4800
0.4950
279,000
-0.01(-1.00%)
Mar 18, 2021
0.5000
0.5200
0.4600
0.5000
508,360
+0.01(+1.01%)
Mar 17, 2021
0.4450
0.4950
0.4200
0.4950
127,637
+0.05(+12.50%)
Mar 16, 2021
0.4550
0.4550
0.3800
0.4400
617,543
-0.02(-3.30%)
Mar 15, 2021
0.4500
0.5000
0.4400
0.4550
369,264
-0.01(-2.15%)
Mar 12, 2021
0.4700
0.4800
0.4500
0.4650
368,100
-0.02(-4.12%)
Mar 11, 2021
0.5000
0.5100
0.4700
0.4850
177,436
-0.03(-4.90%)
Mar 10, 2021
0.5300
0.5300
0.4950
0.5100
319,883
-0.02(-3.77%)
Mar 09, 2021
0.4850
0.5300
0.4850
0.5300
716,533
+0.10(+21.84%)
Mar 08, 2021
0.4050
0.4500
0.3650
0.4350
498,167
+0.04(+11.54%)
Mar 05, 2021
0.4200
0.4300
0.3300
0.3900
654,800
+0.00(+0.00%)
Mar 04, 2021
0.4700
0.4800
0.3800
0.3900
757,260
-0.07(-15.22%)
Mar 03, 2021
0.5600
0.5600
0.4550
0.4600
379,809
-0.08(-14.81%)
Mar 02, 2021
0.5900
0.5900
0.5000
0.5400
701,562
-0.03(-5.26%)
Mar 01, 2021
0.4800
0.5800
0.4800
0.5700
1,232,601
+0.11(+25.27%)
Feb 26, 2021
0.4700
0.5200
0.4500
0.4550
775,100
-0.03(-7.14%)
Feb 25, 2021
0.5900
0.5900
0.4800
0.4900
706,100
-0.06(-10.91%)
Feb 24, 2021
0.5800
0.6200
0.5200
0.5500
1,218,087
+0.06(+11.11%)
Feb 23, 2021
0.5800
0.5900
0.4850
0.4950
2,228,578
-0.12(-20.16%)
Feb 22, 2021
0.5800
0.7100
0.5700
0.6200
3,448,105
-0.08(-11.43%)
Feb 19, 2021
0.5600
0.7500
0.5600
0.7000
5,029,900
+0.17(+32.08%)
Feb 18, 2021
0.6500
0.7000
0.5200
0.5300
4,072,580
-0.20(-27.40%)
Feb 17, 2021
0.4100
0.7400
0.4100
0.7300
9,630,773
+0.36(+97.30%)
Feb 16, 2021
0.3350
0.4050
0.3300
0.3700
2,958,546
+0.06(+19.35%)
Feb 12, 2021
0.3100
0.3100
0.3100
0
-0.01(-3.13%)
Feb 11, 2021
0.3100
0.3400
0.2900
0.3200
1,015,826
+0.02(+6.67%)
Feb 10, 2021
0.3000
0.3050
0.2850
0.3000
317,909
+0.00(+0.00%)
Feb 09, 2021
0.3150
0.3200
0.2850
0.3000
748,124
-0.02(-4.76%)
Feb 08, 2021
0.3150
0.3300
0.2950
0.3150
861,182
+0.03(+8.62%)
Feb 05, 2021
0.2900
0.3050
0.2800
0.2900
353,800
-0.01(-1.69%)
Feb 04, 2021
0.3100
0.3150
0.2850
0.2950
280,508
-0.02(-4.84%)
Feb 03, 2021
0.2950
0.3200
0.2850
0.3100
495,703
+0.00(+0.00%)
Feb 02, 2021
0.3200
0.3200
0.2850
0.3100
515,087
+0.01(+3.33%)
Feb 01, 2021
0.3100
0.3100
0.2800
0.3000
544,564
+0.02(+5.26%)
Jan 29, 2021
0.3300
0.3450
0.2750
0.2850
989,600
-0.02(-5.00%)
Jan 28, 2021
0.2250
0.3100
0.2250
0.3000
362,370
+0.05(+20.00%)
Jan 27, 2021
0.2800
0.2800
0.2400
0.2500
606,024
-0.04(-13.79%)
Jan 26, 2021
0.3000
0.3000
0.2750
0.2900
238,692
-0.01(-3.33%)
Jan 25, 2021
0.3250
0.3400
0.2900
0.3000
560,093
-0.02(-4.76%)
Jan 22, 2021
0.2800
0.3200
0.2800
0.3150
498,800
+0.04(+16.67%)
Jan 21, 2021
0.3000
0.3050
0.2700
0.2700
950,689
-0.04(-12.90%)
Jan 20, 2021
0.3700
0.3700
0.3100
0.3100
1,191,976
-0.05(-13.89%)
Jan 19, 2021
0.3850
0.3950
0.3550
0.3600
976,911
-0.02(-4.00%)
Jan 18, 2021
0.3700
0.3900
0.3600
0.3750
1,266,196
+0.05(+17.19%)
Jan 15, 2021
0.3500
0.3600
0.3100
0.3200
1,671,200
-0.02(-7.25%)
Jan 14, 2021
0.3200
0.3600
0.3200
0.3450
1,305,838
+0.03(+9.52%)
Jan 13, 2021
0.3150
0.3300
0.3050
0.3150
288,093
+0.00(+0.00%)
Jan 12, 2021
0.2900
0.3200
0.2900
0.3150
1,175,018
+0.03(+8.62%)
Jan 11, 2021
0.2800
0.3000
0.2600
0.2900
2,762,921
-0.06(-17.14%)
Jan 08, 2021
0.3600
0.4400
0.3400
0.3500
3,352,400
-0.01(-2.78%)
Jan 07, 2021
0.2250
0.3600
0.2250
0.3600
5,310,802
+0.13(+56.52%)
Jan 06, 2021
0.2500
0.2500
0.2150
0.2300
1,271,249
-0.01(-4.17%)
Jan 05, 2021
0.2500
0.2500
0.2200
0.2400
729,733
-0.01(-2.04%)
Jan 04, 2021
0.2350
0.2450
0.2200
0.2450
1,104,989
+0.04(+16.67%)
Dec 31, 2020
0.2100
0.2100
0.2100
0
+0.01(+5.00%)
Dec 30, 2020
0.2150
0.2200
0.1950
0.2000
1,560,498
+0.00(+0.00%)
Dec 29, 2020
0.2500
0.2500
0.1950
0.2000
2,754,005
+0.01(+2.56%)
Dec 24, 2020
0.1950
0.1950
0.1950
0
-0.01(-7.14%)
Dec 23, 2020
0.2500
0.2750
0.1900
0.2100
4,436,788
-0.07(-25.00%)
Dec 22, 2020
0.1700
0.3100
0.1650
0.2800
5,909,057
+0.13(+80.65%)
Dec 21, 2020
0.1600
0.1750
0.1500
0.1550
572,732
-0.01(-6.06%)
Dec 18, 2020
0.1700
0.1700
0.1500
0.1650
643,900
+0.00(+0.00%)
Dec 17, 2020
0.1800
0.1850
0.1650
0.1650
1,534,745
+0.01(+6.45%)
Dec 16, 2020
0.1800
0.1850
0.1550
0.1550
589,061
-0.02(-13.89%)
Dec 15, 2020
0.1450
0.1800
0.1300
0.1800
1,007,013
+0.04(+33.33%)
Dec 14, 2020
0.1350
0.1350
0.1200
0.1350
453,989
+0.01(+3.85%)
Dec 11, 2020
0.1400
0.1450
0.1200
0.1300
611,300
-0.01(-10.34%)
Dec 10, 2020
0.1450
0.1500
0.1250
0.1450
761,589
+0.00(+0.00%)
Dec 09, 2020
0.1400
0.1450
0.1150
0.1450
978,971
+0.01(+7.41%)
Dec 08, 2020
0.1450
0.1450
0.1300
0.1350
977,492
-0.01(-10.00%)
Dec 07, 2020
0.1600
0.1600
0.1450
0.1500
1,431,154
-0.01(-6.25%)
Dec 04, 2020
0.1700
0.1800
0.1450
0.1600
1,126,500
-0.01(-5.88%)
Dec 03, 2020
0.1650
0.1700
0.1600
0.1700
670,744
+0.02(+9.68%)
Dec 02, 2020
0.1700
0.1750
0.1450
0.1550
901,500
-0.01(-6.06%)
Dec 01, 2020
0.1750
0.1900
0.1600
0.1650
1,040,060
-0.02(-13.16%)
Nov 30, 2020
0.1550
0.2000
0.1500
0.1900
2,223,843
+0.05(+40.74%)
Nov 27, 2020
0.1550
0.1600
0.1300
0.1350
979,300
-0.03(-18.18%)
Nov 26, 2020
0.2300
0.2300
0.1400
0.1650
5,654,287
-0.03(-15.38%)
Nov 25, 2020
0.0900
0.2000
0.0900
0.1950
4,903,232
+0.13(+200.00%)
Nov 24, 2020
0.0800
0.0800
0.0650
0.0650
856,830
-0.01(-13.33%)
Nov 23, 2020
0.0700
0.0850
0.0700
0.0750
1,097,472
+0.00(+7.14%)
Nov 20, 2020
0.0600
0.0850
0.0600
0.0700
1,527,300
+0.02(+40.00%)
Nov 19, 2020
0.0550
0.0550
0.0500
0.0500
30,450
+0.00(+0.00%)
Nov 18, 2020
0.0450
0.0500
0.0450
0.0500
51,660
+0.00(+0.00%)
Nov 17, 2020
0.0450
0.0500
0.0450
0.0500
368,700
+0.01(+11.11%)
Nov 16, 2020
0.0400
0.0450
0.0400
0.0450
233,550
+0.00(+12.50%)
Nov 13, 2020
0.0400
0.0450
0.0400
0.0400
16,863
+0.00(+0.00%)
Nov 12, 2020
0.0450
0.0450
0.0400
0.0400
14,000
+0.00(+0.00%)
Nov 11, 2020
0.0400
0.0450
0.0400
0.0400
316,500
-0.00(-11.11%)
Nov 10, 2020
0.0450
0.0500
0.0450
0.0450
55,514
+0.00(+0.00%)
Nov 09, 2020
0.0550
0.0550
0.0450
0.0450
168,914
-0.01(-10.00%)
Nov 06, 2020
0.0550
0.0550
0.0500
0.0500
72,041
+0.00(+0.00%)
Nov 05, 2020
0.0500
0.0500
0.0500
0.0500
3,050
+0.01(+11.11%)
Nov 04, 2020
0.0550
0.0550
0.0450
0.0450
19,280
-0.01(-18.18%)
Nov 03, 2020
0.0500
0.0550
0.0500
0.0550
63,140
+0.00(+10.00%)
Nov 02, 2020
0.0550
0.0550
0.0500
0.0500
79,500
-0.00(-9.09%)
Oct 30, 2020
0.0500
0.0550
0.0500
0.0550
93,999
+0.00(+0.00%)
Oct 29, 2020
0.0550
0.0550
0.0550
0.0550
36,120
+0.00(+10.00%)
Oct 28, 2020
0.0550
0.0550
0.0500
0.0500
50,583
-0.00(-9.09%)
Oct 27, 2020
0.0500
0.0550
0.0500
0.0550
11,250
-0.00(-8.33%)
Oct 26, 2020
0.0500
0.0600
0.0500
0.0600
63,800
+0.01(+20.00%)
Oct 23, 2020
0.0500
0.0550
0.0500
0.0500
6,002
-0.00(-9.09%)
Oct 22, 2020
0.0550
0.0550
0.0500
0.0550
115,313
+0.00(+10.00%)
Oct 21, 2020
0.0550
0.0550
0.0500
0.0500
20,730
+0.00(+0.00%)
Oct 20, 2020
0.0500
0.0550
0.0450
0.0500
24,609
+0.00(+0.00%)
Oct 19, 2020
0.0500
0.0500
0.0500
0.0500
45,675
+0.01(+11.11%)
Oct 16, 2020
0.0400
0.0500
0.0400
0.0450
350,200
+0.00(+12.50%)
Oct 15, 2020
0.0450
0.0450
0.0400
0.0400
76,000
-0.00(-11.11%)
Oct 14, 2020
0.0450
0.0450
0.0450
0.0450
350
+0.00(+0.00%)
Oct 13, 2020
0.0450
0.0450
0.0450
0.0450
10,269
+0.00(+0.00%)
Oct 09, 2020
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Oct 08, 2020
0.0450
0.0450
0.0400
0.0450
40,029
+0.00(+12.50%)
Oct 07, 2020
0.0450
0.0450
0.0400
0.0400
25,000
+0.00(+0.00%)
Oct 06, 2020
0.0400
0.0450
0.0400
0.0400
42,853
-0.00(-11.11%)
Oct 05, 2020
0.0450
0.0450
0.0400
0.0450
80,170
+0.00(+0.00%)
Oct 02, 2020
0.0450
0.0450
0.0450
0.0450
450
+0.00(+0.00%)
Oct 01, 2020
0.0450
0.0450
0.0450
0.0450
220
+0.00(+0.00%)
Sep 30, 2020
0.0450
0.0450
0.0450
0.0450
2,800
-0.01(-10.00%)
Sep 29, 2020
0.0400
0.0500
0.0400
0.0500
61,729
+0.01(+11.11%)
Sep 28, 2020
0.0450
0.0500
0.0450
0.0450
66,490
-0.01(-10.00%)
Sep 25, 2020
0.0500
0.0500
0.0500
0.0500
100
+0.00(+0.00%)
Sep 24, 2020
0.0500
0.0500
0.0500
0.0500
44,559
+0.00(+0.00%)
Sep 23, 2020
0.0500
0.0500
0.0450
0.0500
126,932
+0.01(+11.11%)
Sep 22, 2020
0.0550
0.0550
0.0450
0.0450
26,000
-0.01(-10.00%)
Sep 21, 2020
0.0550
0.0550
0.0500
0.0500
50,000
+0.00(+0.00%)
Sep 18, 2020
0.0500
0.0500
0.0500
0.0500
9,000
+0.00(+0.00%)
Sep 17, 2020
0.0500
0.0550
0.0500
0.0500
57,501
-0.00(-9.09%)
Sep 16, 2020
0.0550
0.0550
0.0550
0.0550
200
+0.00(+0.00%)
Sep 15, 2020
0.0550
0.0550
0.0550
0.0550
1,979
+0.00(+10.00%)
Sep 14, 2020
0.0550
0.0550
0.0500
0.0500
92,800
+0.00(+0.00%)
Sep 11, 2020
0.0550
0.0550
0.0500
0.0500
13,400
-0.00(-9.09%)
Sep 10, 2020
0.0550
0.0550
0.0550
0.0550
6,400
+0.00(+0.00%)
Sep 09, 2020
0.0550
0.0550
0.0550
0.0550
13,150
+0.00(+0.00%)
Sep 08, 2020
0.0550
0.0550
0.0550
0.0550
55,426
+0.00(+0.00%)
Sep 04, 2020
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 03, 2020
0.0600
0.0600
0.0550
0.0550
43,600
+0.00(+0.00%)
Sep 02, 2020
0.0600
0.0600
0.0550
0.0550
93,280
-0.01(-15.38%)
Sep 01, 2020
0.0600
0.0650
0.0600
0.0650
47,030
+0.00(+0.00%)
Aug 31, 2020
0.0600
0.0650
0.0600
0.0650
61,155
+0.00(+0.00%)
Aug 28, 2020
0.0600
0.0650
0.0600
0.0650
9,900
+0.01(+8.33%)
Aug 27, 2020
0.0650
0.0650
0.0600
0.0600
53,869
-0.01(-7.69%)
Aug 26, 2020
0.0650
0.0650
0.0650
0.0650
7,000
+0.00(+0.00%)
Aug 25, 2020
0.0650
0.0650
0.0650
0.0650
118,120
-0.01(-7.14%)
Aug 24, 2020
0.0650
0.0700
0.0650
0.0700
48,600
+0.01(+7.69%)
Aug 21, 2020
0.0650
0.0650
0.0600
0.0650
38,613
+0.01(+8.33%)
Aug 20, 2020
0.0600
0.0600
0.0600
0.0600
14,277
-0.01(-7.69%)
Aug 19, 2020
0.0700
0.0700
0.0650
0.0650
68,340
-0.01(-7.14%)
Aug 18, 2020
0.0650
0.0700
0.0600
0.0700
48,000
+0.00(+0.00%)
Aug 17, 2020
0.0700
0.0700
0.0650
0.0700
33,000
+0.00(+0.00%)
Aug 14, 2020
0.0700
0.0700
0.0700
0.0700
9,493
+0.00(+0.00%)
Aug 13, 2020
0.0750
0.0750
0.0700
0.0700
8,906
-0.00(-6.67%)
Aug 12, 2020
0.0700
0.0750
0.0650
0.0750
40,729
+0.00(+7.14%)
Aug 11, 2020
0.0700
0.0750
0.0650
0.0700
58,393
+0.00(+0.00%)
Aug 10, 2020
0.0700
0.0700
0.0700
0.0700
64,032
+0.00(+0.00%)
Aug 07, 2020
0.0650
0.0700
0.0650
0.0700
11,380
+0.01(+7.69%)
Aug 06, 2020
0.0650
0.0700
0.0650
0.0650
7,100
+0.00(+0.00%)
Aug 05, 2020
0.0600
0.0700
0.0600
0.0650
160,167
+0.01(+8.33%)
Aug 04, 2020
0.0600
0.0600
0.0600
0.0600
13,968
+0.00(+0.00%)
Jul 31, 2020
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Jul 30, 2020
0.0550
0.0600
0.0550
0.0550
67,479
+0.00(+0.00%)
Jul 29, 2020
0.0550
0.0550
0.0550
0.0550
18,309
+0.00(+0.00%)
Jul 28, 2020
0.0550
0.0550
0.0550
0.0550
12,900
-0.00(-8.33%)
Jul 27, 2020
0.0550
0.0600
0.0550
0.0600
110,235
+0.00(+9.09%)
Jul 24, 2020
0.0550
0.0550
0.0550
0.0550
150,800
-0.00(-8.33%)
Jul 23, 2020
0.0600
0.0600
0.0600
0.0600
60,471
-0.01(-7.69%)
Jul 22, 2020
0.0650
0.0650
0.0650
0.0650
8,600
+0.00(+0.00%)
Jul 21, 2020
0.0600
0.0650
0.0600
0.0650
16,100
+0.01(+8.33%)
Jul 20, 2020
0.0600
0.0650
0.0600
0.0600
22,739
-0.01(-7.69%)
Jul 17, 2020
0.0650
0.0650
0.0650
0.0650
24,595
+0.00(+0.00%)
Jul 16, 2020
0.0650
0.0650
0.0650
0.0650
36,261
+0.01(+8.33%)
Jul 15, 2020
0.0650
0.0700
0.0600
0.0600
115,936
-0.01(-7.69%)
Jul 14, 2020
0.0650
0.0650
0.0650
0.0650
12,750
-0.01(-7.14%)
Jul 13, 2020
0.0700
0.0750
0.0650
0.0700
84,130
+0.00(+0.00%)
Jul 10, 2020
0.0700
0.0750
0.0700
0.0700
159,000
+0.00(+0.00%)
Jul 09, 2020
0.0800
0.0800
0.0700
0.0700
43,000
-0.00(-6.67%)
Jul 08, 2020
0.0800
0.0800
0.0750
0.0750
26,000
+0.00(+0.00%)
Jul 07, 2020
0.0750
0.0750
0.0700
0.0750
98,505
+0.00(+0.00%)
Jul 06, 2020
0.1000
0.1000
0.0600
0.0750
671,150
-0.02(-21.05%)
Jul 03, 2020
0.0850
0.1150
0.0850
0.0950
288,619
+0.01(+11.76%)
Jul 02, 2020
0.0750
0.0850
0.0750
0.0850
95,130
+0.01(+6.25%)
Jun 30, 2020
0.0800
0.0800
0.0800
0
-0.01(-15.79%)
Jun 29, 2020
0.0800
0.0950
0.0700
0.0950
311,568
+0.01(+18.75%)
Jun 26, 2020
0.0900
0.0900
0.0750
0.0800
214,030
-0.01(-5.88%)
Jun 25, 2020
0.0500
0.0900
0.0500
0.0850
395,494
+0.08(+750.00%)
Jun 24, 2020
0.0100
0.0150
0.0100
0.0100
5,232,595
+0.00(+0.00%)
Jun 23, 2020
0.0150
0.0150
0.0100
0.0100
4,935,805
-0.00(-33.33%)
Jun 22, 2020
0.0150
0.0150
0.0100
0.0150
2,674,700
+0.00(+50.00%)
Jun 19, 2020
0.0100
0.0150
0.0100
0.0100
202,998
-0.00(-33.33%)
Jun 18, 2020
0.0100
0.0150
0.0100
0.0150
39,647
+0.00(+0.00%)
Jun 17, 2020
0.0100
0.0150
0.0100
0.0150
65,170
+0.00(+0.00%)
Jun 16, 2020
0.0150
0.0150
0.0100
0.0150
49,100
+0.00(+0.00%)
Jun 15, 2020
0.0150
0.0150
0.0150
0.0150
333,250
+0.00(+0.00%)
Jun 12, 2020
0.0100
0.0150
0.0100
0.0150
423,935
+0.00(+50.00%)
Jun 11, 2020
0.0100
0.0150
0.0100
0.0100
2,057,600
+0.00(+0.00%)
Jun 10, 2020
0.0100
0.0100
0.0100
0.0100
67,000
+0.00(+0.00%)
Jun 09, 2020
0.0100
0.0100
0.0100
0.0100
15,176
+0.00(+0.00%)
Jun 08, 2020
0.0150
0.0150
0.0100
0.0100
323,007
+0.00(+0.00%)
Jun 05, 2020
0.0100
0.0100
0.0100
0.0100
21,300
+0.00(+0.00%)
Jun 04, 2020
0.0100
0.0150
0.0100
0.0100
310,768
+0.00(+0.00%)
Jun 03, 2020
0.0100
0.0100
0.0100
0.0100
77,300
-0.00(-33.33%)
Jun 02, 2020
0.0150
0.0150
0.0100
0.0150
46,655
+0.00(+0.00%)
Jun 01, 2020
0.0150
0.0150
0.0150
0.0150
80,314
+0.00(+0.00%)
May 29, 2020
0.0100
0.0150
0.0100
0.0150
560,399
+0.00(+0.00%)
May 28, 2020
0.0150
0.0150
0.0100
0.0150
766,550
+0.00(+0.00%)
May 27, 2020
0.0150
0.0150
0.0100
0.0150
108,795
+0.00(+0.00%)
May 26, 2020
0.0150
0.0150
0.0100
0.0150
1,238,809
+0.00(+0.00%)
May 25, 2020
0.0150
0.0150
0.0150
0.0150
592,600
+0.00(+0.00%)
May 22, 2020
0.0150
0.0150
0.0150
0.0150
1,869,925
+0.00(+0.00%)
May 21, 2020
0.0150
0.0200
0.0150
0.0150
2,109,343
+0.00(+0.00%)
May 20, 2020
0.0200
0.0200
0.0150
0.0150
733,002
+0.00(+0.00%)
May 19, 2020
0.0150
0.0200
0.0150
0.0150
963,766
+0.00(+0.00%)
May 15, 2020
0.0150
0.0150
0.0150
0
-0.01(-25.00%)
May 14, 2020
0.0150
0.0200
0.0150
0.0200
1,093,100
+0.00(+0.00%)
May 13, 2020
0.0200
0.0200
0.0150
0.0200
1,143,066
+0.01(+33.33%)
May 12, 2020
0.0150
0.0200
0.0150
0.0150
929,784
+0.00(+0.00%)
May 11, 2020
0.0150
0.0150
0.0150
0.0150
436,500
-0.01(-25.00%)
May 08, 2020
0.0150
0.0200
0.0150
0.0200
1,739,700
+0.01(+33.33%)
May 07, 2020
0.0150
0.0150
0.0150
0.0150
539,104
+0.00(+0.00%)
May 06, 2020
0.0150
0.0150
0.0150
0.0150
1,556,499
+0.00(+0.00%)
May 05, 2020
0.0200
0.0200
0.0150
0.0150
6,511,083
-0.01(-25.00%)
May 04, 2020
0.0200
0.0200
0.0150
0.0200
1,791,849
-0.01(-20.00%)
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.