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
Vsblty Groupe Technologies Corp
(OP:
VSBGF
)
0.0719
UNCHANGED
Streaming Delayed Price
Updated: 1:29 PM EDT, May 13, 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, 2024
0.0788
0.0850
0.0788
0.0788
20,165
+0.00(+3.68%)
Apr 29, 2024
0.0750
0.0760
0.0717
0.0760
3,103
+0.00(+1.88%)
Apr 26, 2024
0.0590
0.0746
0.0590
0.0746
181,513
+0.01(+22.30%)
Apr 25, 2024
0.0665
0.0710
0.0550
0.0610
138,515
-0.01(-12.86%)
Apr 24, 2024
0.0760
0.0760
0.0700
0.0700
259,379
-0.00(-5.15%)
Apr 23, 2024
0.0725
0.0753
0.0725
0.0738
260,854
-0.00(-0.94%)
Apr 22, 2024
0.0730
0.0760
0.0730
0.0745
40,500
-0.01(-11.31%)
Apr 19, 2024
0.0828
0.0840
0.0750
0.0840
51,495
-0.00(-1.18%)
Apr 18, 2024
0.0850
0.0950
0.0850
0.0850
75,365
+0.00(+2.78%)
Apr 17, 2024
0.0850
0.0875
0.0801
0.0827
120,504
-0.01(-5.81%)
Apr 16, 2024
0.0920
0.0920
0.0878
0.0878
589
-0.00(-4.57%)
Apr 15, 2024
0.0893
0.0920
0.0885
0.0920
46,201
+0.00(+0.22%)
Apr 12, 2024
0.0964
0.0964
0.0890
0.0918
27,937
-0.00(-3.37%)
Apr 11, 2024
0.0957
0.0980
0.0950
0.0950
10,200
-0.01(-5.00%)
Apr 10, 2024
0.1009
0.1100
0.1000
0.1000
118,309
-0.01(-8.34%)
Apr 09, 2024
0.1100
0.1128
0.1000
0.1091
2,250
+0.00(+2.44%)
Apr 08, 2024
0.1104
0.1119
0.1065
0.1065
1,426
-0.01(-8.97%)
Apr 05, 2024
0.1150
0.1170
0.1130
0.1170
27,551
-0.00(-0.09%)
Apr 04, 2024
0.1245
0.1279
0.1150
0.1171
47,666
+0.00(+0.00%)
Apr 03, 2024
0.1190
0.1241
0.1171
0.1171
1,477
+0.00(+0.09%)
Apr 02, 2024
0.1340
0.1360
0.1170
0.1170
20,453
-0.01(-6.40%)
Apr 01, 2024
0.1182
0.1287
0.1182
0.1250
15,955
+0.00(+0.81%)
Mar 28, 2024
0.1240
0.1240
0.1240
0.1240
2,331
-0.01(-5.34%)
Mar 27, 2024
0.2048
0.2048
0.1272
0.1310
83,389
-0.09(-40.45%)
Mar 26, 2024
0.1320
0.2289
0.1320
0.2200
342,281
+0.09(+69.10%)
Mar 25, 2024
0.0750
0.1301
0.0750
0.1301
110,886
+0.05(+59.63%)
Mar 22, 2024
0.0809
0.0815
0.0766
0.0815
15,638
+0.00(+0.00%)
Mar 21, 2024
0.0777
0.0815
0.0777
0.0815
9,498
+0.00(+0.00%)
Mar 20, 2024
0.0815
0.0900
0.0804
0.0815
428,180
+0.01(+10.43%)
Mar 19, 2024
0.0771
0.0780
0.0700
0.0738
38,512
+0.00(+4.98%)
Mar 18, 2024
0.0800
0.0850
0.0703
0.0703
13,075
-0.00(-6.27%)
Mar 15, 2024
0.0701
0.0873
0.0701
0.0750
14,481
-0.01(-11.76%)
Mar 14, 2024
0.0950
0.0950
0.0703
0.0850
62,163
+0.01(+14.56%)
Mar 13, 2024
0.0750
0.1000
0.0700
0.0742
51,216
-0.00(-1.07%)
Mar 12, 2024
0.0760
0.0900
0.0740
0.0750
112,125
-0.00(-1.32%)
Mar 11, 2024
0.0881
0.0881
0.0760
0.0760
13,988
+0.00(+0.00%)
Mar 08, 2024
0.0760
0.0898
0.0760
0.0760
13,161
-0.01(-13.64%)
Mar 07, 2024
0.0880
0.0880
0.0880
0.0880
2,762
+0.00(+3.53%)
Mar 06, 2024
0.1000
0.1000
0.0777
0.0850
77,886
-0.00(-5.56%)
Mar 05, 2024
0.0810
0.1000
0.0773
0.0900
20,740
+0.00(+1.69%)
Mar 04, 2024
0.0770
0.1000
0.0770
0.0885
38,036
+0.00(+2.91%)
Mar 01, 2024
0.0770
0.0885
0.0770
0.0860
3,200
+0.01(+7.50%)
Feb 29, 2024
0.0800
0.1000
0.0750
0.0800
21,353
+0.01(+6.67%)
Feb 28, 2024
0.0800
0.1000
0.0750
0.0750
119,369
-0.01(-6.25%)
Feb 27, 2024
0.0900
0.0900
0.0800
0.0800
738
-0.00(-3.03%)
Feb 26, 2024
0.0913
0.0913
0.0750
0.0825
21,961
+0.00(+0.00%)
Feb 23, 2024
0.0900
0.0900
0.0750
0.0825
26,014
+0.00(+1.23%)
Feb 22, 2024
0.0852
0.0880
0.0779
0.0815
34,764
+0.00(+1.88%)
Feb 21, 2024
0.0924
0.0950
0.0788
0.0800
22,377
-0.01(-12.09%)
Feb 20, 2024
0.0862
0.0935
0.0852
0.0910
16,230
+0.00(+1.11%)
Feb 16, 2024
0.0780
0.0900
0.0780
0.0900
71,889
+0.02(+21.29%)
Feb 15, 2024
0.0804
0.0880
0.0742
0.0742
146,201
-0.01(-7.25%)
Feb 14, 2024
0.0950
0.1000
0.0800
0.0800
114,150
+0.01(+6.67%)
Feb 13, 2024
0.0750
0.0841
0.0750
0.0750
4,209
-0.00(-2.34%)
Feb 12, 2024
0.0750
0.0950
0.0750
0.0768
26,360
+0.00(+2.40%)
Feb 09, 2024
0.0750
0.0950
0.0750
0.0750
38,390
+0.00(+0.94%)
Feb 08, 2024
0.0797
0.0900
0.0743
0.0743
27,226
-0.01(-7.12%)
Feb 07, 2024
0.0720
0.0800
0.0720
0.0800
16,051
-0.01(-6.10%)
Feb 06, 2024
0.0875
0.0875
0.0750
0.0852
449
-0.00(-5.33%)
Feb 05, 2024
0.0852
0.0913
0.0850
0.0900
15,618
+0.00(+0.56%)
Feb 02, 2024
0.0881
0.0895
0.0800
0.0895
11,510
-0.00(-1.65%)
Feb 01, 2024
0.0820
0.1100
0.0820
0.0910
7,981
+0.01(+12.76%)
Jan 31, 2024
0.0807
0.0807
0.0807
0.0807
101
+0.00(+2.93%)
Jan 30, 2024
0.0836
0.0910
0.0783
0.0784
9,422
-0.01(-6.22%)
Jan 29, 2024
0.1000
0.1000
0.0800
0.0836
8,137
-0.01(-12.00%)
Jan 26, 2024
0.0700
0.0950
0.0700
0.0950
48,467
+0.02(+30.14%)
Jan 25, 2024
0.0750
0.0800
0.0629
0.0730
42,210
+0.01(+12.65%)
Jan 24, 2024
0.0668
0.0680
0.0610
0.0648
8,413
+0.01(+11.72%)
Jan 23, 2024
0.0580
0.0580
0.0580
0.0580
437
-0.01(-13.17%)
Jan 22, 2024
0.0669
0.0798
0.0668
0.0668
9,810
+0.01(+11.33%)
Jan 19, 2024
0.0630
0.0718
0.0530
0.0600
29,937
+0.00(+1.35%)
Jan 18, 2024
0.0592
0.0592
0.0592
0.0592
210
-0.01(-10.98%)
Jan 17, 2024
0.0665
0.0665
0.0665
0.0665
10,083
-0.01(-16.87%)
Jan 16, 2024
0.0632
0.0810
0.0590
0.0800
36,920
+0.02(+33.33%)
Jan 12, 2024
0.0643
0.0643
0.0600
0.0600
278
+0.00(+0.00%)
Jan 11, 2024
0.0590
0.0735
0.0590
0.0600
63,459
-0.01(-18.37%)
Jan 10, 2024
0.0735
0.0735
0.0677
0.0735
31,514
+0.00(+6.06%)
Jan 09, 2024
0.0735
0.0735
0.0650
0.0693
3,700
-0.00(-5.71%)
Jan 08, 2024
0.0700
0.0735
0.0620
0.0735
45,504
-0.00(-1.74%)
Jan 05, 2024
0.0725
0.0970
0.0725
0.0748
80,194
+0.00(+3.17%)
Jan 04, 2024
0.0690
0.0848
0.0690
0.0725
9,657
+0.00(+3.57%)
Jan 03, 2024
0.0737
0.0747
0.0700
0.0700
14,095
-0.01(-16.17%)
Jan 02, 2024
0.0789
0.0849
0.0710
0.0835
39,894
+0.00(+5.16%)
Dec 29, 2023
0.0830
0.0881
0.0700
0.0794
65,399
-0.00(-1.49%)
Dec 28, 2023
0.0833
0.0865
0.0770
0.0806
49,452
-0.01(-10.04%)
Dec 27, 2023
0.0950
0.0950
0.0800
0.0896
49,257
-0.00(-0.44%)
Dec 26, 2023
0.0630
0.1000
0.0625
0.0900
43,578
+0.01(+19.21%)
Dec 22, 2023
0.0780
0.1184
0.0656
0.0755
72,463
-0.00(-5.86%)
Dec 21, 2023
0.0713
0.0900
0.0615
0.0802
30,455
-0.00(-5.65%)
Dec 20, 2023
0.0837
0.1025
0.0789
0.0850
25,743
-0.00(-5.45%)
Dec 19, 2023
0.0860
0.1100
0.0860
0.0899
11,407
-0.00(-0.99%)
Dec 18, 2023
0.1010
0.1100
0.0883
0.0908
10,501
-0.02(-18.20%)
Dec 15, 2023
0.1280
0.1280
0.1034
0.1110
40,889
-0.01(-9.09%)
Dec 14, 2023
0.1267
0.1590
0.1170
0.1221
18,405
-0.01(-5.35%)
Dec 13, 2023
0.1253
0.1300
0.1200
0.1290
9,037
+0.01(+7.50%)
Dec 12, 2023
0.1300
0.1300
0.1200
0.1200
32,367
-0.01(-4.76%)
Dec 11, 2023
0.1291
0.1620
0.1260
0.1260
36,043
-0.00(-0.08%)
Dec 08, 2023
0.1293
0.1320
0.1260
0.1261
9,610
+0.10(+358.55%)
Nov 02, 2023
0.0275
0
-0.00(-8.33%)
Nov 01, 2023
0.0339
0.0356
0.0285
0.0300
788,329
-0.01(-15.49%)
Oct 31, 2023
0.0330
0.0367
0.0330
0.0355
153,003
+0.00(+7.58%)
Oct 30, 2023
0.0350
0.0365
0.0330
0.0330
94,221
-0.00(-8.59%)
Oct 27, 2023
0.0344
0.0367
0.0336
0.0361
363,031
+0.00(+2.85%)
Oct 26, 2023
0.0400
0.0400
0.0328
0.0351
76,930
-0.00(-3.04%)
Oct 25, 2023
0.0359
0.0379
0.0351
0.0362
75,558
+0.00(+0.56%)
Oct 24, 2023
0.0315
0.0375
0.0315
0.0360
242,434
-0.00(-1.37%)
Oct 23, 2023
0.0400
0.0400
0.0351
0.0365
103,057
-0.00(-4.20%)
Oct 20, 2023
0.0361
0.0381
0.0315
0.0381
55,968
+0.00(+8.86%)
Oct 19, 2023
0.0341
0.0350
0.0340
0.0350
23,304
+0.00(+0.00%)
Oct 18, 2023
0.0330
0.0367
0.0330
0.0350
63,258
+0.00(+4.79%)
Oct 17, 2023
0.0350
0.0366
0.0330
0.0334
241,855
-0.00(-4.57%)
Oct 16, 2023
0.0350
0.0388
0.0350
0.0350
246,742
-0.00(-4.63%)
Oct 13, 2023
0.0370
0.0405
0.0358
0.0367
99,238
+0.00(+0.27%)
Oct 12, 2023
0.0374
0.0410
0.0360
0.0366
137,695
-0.00(-10.51%)
Oct 11, 2023
0.0404
0.0419
0.0367
0.0409
50,721
+0.00(+0.99%)
Oct 10, 2023
0.0405
0.0409
0.0383
0.0405
439,525
-0.00(-3.57%)
Oct 09, 2023
0.0360
0.0471
0.0360
0.0420
287,641
+0.01(+16.34%)
Oct 06, 2023
0.0360
0.0402
0.0360
0.0361
160,425
-0.00(-0.82%)
Oct 05, 2023
0.0327
0.0455
0.0327
0.0364
268,766
+0.00(+9.97%)
Oct 04, 2023
0.0341
0.0353
0.0320
0.0331
362,664
-0.00(-5.43%)
Oct 03, 2023
0.0350
0.0374
0.0341
0.0350
218,782
-0.00(-6.42%)
Oct 02, 2023
0.0350
0.0420
0.0350
0.0374
275,130
-0.00(-7.65%)
Sep 29, 2023
0.0450
0.0450
0.0380
0.0405
143,471
+0.00(+1.25%)
Sep 28, 2023
0.0450
0.0450
0.0374
0.0400
139,637
+0.00(+0.00%)
Sep 27, 2023
0.0407
0.0433
0.0350
0.0400
367,776
-0.00(-2.44%)
Sep 26, 2023
0.0444
0.0449
0.0400
0.0410
292,340
-0.00(-8.89%)
Sep 25, 2023
0.0404
0.0451
0.0410
0.0450
138,130
+0.00(+2.97%)
Sep 22, 2023
0.0456
0.0459
0.0437
0.0437
69,102
-0.00(-1.80%)
Sep 21, 2023
0.0440
0.0481
0.0440
0.0445
300,786
+0.00(+0.00%)
Sep 20, 2023
0.0513
0.0513
0.0437
0.0445
218,420
-0.00(-5.32%)
Sep 19, 2023
0.0410
0.0470
0.0409
0.0470
242,587
+0.01(+14.63%)
Sep 18, 2023
0.0400
0.0470
0.0400
0.0410
88,529
-0.00(-2.38%)
Sep 15, 2023
0.0470
0.0470
0.0407
0.0420
128,069
+0.00(+2.44%)
Sep 14, 2023
0.0425
0.0457
0.0406
0.0410
605,691
-0.00(-8.89%)
Sep 13, 2023
0.0460
0.0470
0.0426
0.0450
531,253
-0.00(-6.05%)
Sep 12, 2023
0.0478
0.0485
0.0443
0.0479
182,926
-0.00(-4.01%)
Sep 11, 2023
0.0575
0.0575
0.0460
0.0499
140,267
-0.00(-7.59%)
Sep 08, 2023
0.0403
0.0600
0.0400
0.0540
3,936,516
+0.01(+24.42%)
Sep 07, 2023
0.0434
0.0509
0.0400
0.0434
137,406
+0.00(+3.09%)
Sep 06, 2023
0.0450
0.0482
0.0411
0.0421
496,093
-0.00(-4.32%)
Sep 05, 2023
0.0477
0.0477
0.0400
0.0440
157,668
-0.00(-7.76%)
Sep 01, 2023
0.0500
0.0500
0.0457
0.0477
486,284
+0.00(+0.21%)
Aug 31, 2023
0.0477
0.0491
0.0460
0.0476
149,937
-0.00(-0.83%)
Aug 30, 2023
0.0500
0.0500
0.0429
0.0480
376,544
-0.00(-4.00%)
Aug 29, 2023
0.0460
0.0500
0.0403
0.0500
286,475
+0.00(+4.82%)
Aug 28, 2023
0.0514
0.0558
0.0450
0.0477
514,977
-0.00(-7.38%)
Aug 25, 2023
0.0514
0.0526
0.0500
0.0515
352,691
-0.00(-6.53%)
Aug 24, 2023
0.0575
0.0575
0.0515
0.0551
609,203
-0.00(-0.72%)
Aug 23, 2023
0.0575
0.0575
0.0500
0.0555
574,184
+0.00(+6.73%)
Aug 22, 2023
0.0522
0.0530
0.0507
0.0520
174,553
+0.00(+0.58%)
Aug 21, 2023
0.0555
0.0567
0.0500
0.0517
253,494
-0.00(-0.77%)
Aug 18, 2023
0.0575
0.0575
0.0508
0.0521
908,164
+0.00(+4.20%)
Aug 17, 2023
0.0566
0.0610
0.0500
0.0500
168,484
-0.01(-9.75%)
Aug 16, 2023
0.0576
0.0576
0.0520
0.0554
129,090
+0.00(+3.36%)
Aug 15, 2023
0.0566
0.0593
0.0531
0.0536
112,248
-0.00(-2.55%)
Aug 14, 2023
0.0528
0.0600
0.0519
0.0550
156,225
-0.00(-3.51%)
Aug 11, 2023
0.0701
0.0701
0.0550
0.0570
460,269
-0.01(-9.81%)
Aug 10, 2023
0.0688
0.0688
0.0550
0.0632
727,149
-0.00(-2.02%)
Aug 09, 2023
0.0635
0.0680
0.0600
0.0645
491,735
+0.00(+1.90%)
Aug 08, 2023
0.0667
0.0800
0.0587
0.0633
809,229
-0.01(-9.57%)
Aug 07, 2023
0.0760
0.0760
0.0678
0.0700
749,801
+0.01(+12.00%)
Aug 04, 2023
0.0598
0.0680
0.0595
0.0625
946,061
+0.00(+7.76%)
Aug 03, 2023
0.0598
0.0645
0.0580
0.0580
513,900
-0.00(-3.17%)
Aug 02, 2023
0.0614
0.0652
0.0520
0.0599
838,568
+0.01(+15.19%)
Aug 01, 2023
0.0610
0.0610
0.0489
0.0520
162,908
+0.00(+2.77%)
Jul 31, 2023
0.0529
0.0610
0.0493
0.0506
317,261
-0.00(-4.17%)
Jul 28, 2023
0.0505
0.0574
0.0491
0.0528
165,100
+0.00(+0.76%)
Jul 27, 2023
0.0494
0.0568
0.0494
0.0524
136,735
-0.00(-6.43%)
Jul 26, 2023
0.0532
0.0560
0.0486
0.0560
211,807
+0.00(+3.32%)
Jul 25, 2023
0.0487
0.0543
0.0487
0.0542
142,271
+0.01(+11.07%)
Jul 24, 2023
0.0500
0.0550
0.0475
0.0488
387,804
-0.00(-2.40%)
Jul 21, 2023
0.0491
0.0549
0.0470
0.0500
253,695
+0.00(+1.01%)
Jul 20, 2023
0.0566
0.0566
0.0465
0.0495
508,678
-0.01(-12.54%)
Jul 19, 2023
0.0566
0.0574
0.0566
0.0566
51,872
-0.00(-5.67%)
Jul 18, 2023
0.0600
0.0600
0.0561
0.0600
31,910
+0.00(+5.45%)
Jul 17, 2023
0.0750
0.0750
0.0556
0.0569
155,126
-0.02(-24.13%)
Jul 14, 2023
0.0500
0.0750
0.0465
0.0750
193,780
+0.02(+50.00%)
Jul 13, 2023
0.0483
0.0543
0.0478
0.0500
185,565
-0.00(-7.75%)
Jul 12, 2023
0.0426
0.0548
0.0413
0.0542
644,986
+0.01(+15.81%)
Jul 11, 2023
0.0462
0.0468
0.0406
0.0468
418,357
+0.00(+3.54%)
Jul 10, 2023
0.0490
0.0525
0.0452
0.0452
353,880
-0.00(-7.19%)
Jul 07, 2023
0.0550
0.0576
0.0470
0.0487
460,339
-0.01(-19.64%)
Jul 06, 2023
0.0680
0.0700
0.0598
0.0606
314,327
-0.01(-13.43%)
Jul 05, 2023
0.0771
0.0830
0.0700
0.0700
152,321
-0.01(-10.60%)
Jul 03, 2023
0.0800
0.0825
0.0740
0.0783
24,102
+0.00(+1.69%)
Jun 30, 2023
0.0740
0.0772
0.0700
0.0770
320,142
+0.01(+10.95%)
Jun 29, 2023
0.0599
0.0732
0.0579
0.0694
310,431
+0.01(+20.28%)
Jun 28, 2023
0.0620
0.0620
0.0554
0.0577
80,219
+0.00(+3.41%)
Jun 27, 2023
0.0610
0.0660
0.0558
0.0558
227,492
-0.01(-14.15%)
Jun 26, 2023
0.0645
0.0658
0.0620
0.0650
223,070
-0.00(-1.07%)
Jun 23, 2023
0.0626
0.0682
0.0600
0.0657
165,623
+0.00(+1.08%)
Jun 22, 2023
0.0620
0.0650
0.0601
0.0650
138,257
+0.00(+3.34%)
Jun 21, 2023
0.0586
0.0655
0.0563
0.0629
85,745
+0.00(+0.48%)
Jun 20, 2023
0.0680
0.0690
0.0605
0.0626
121,040
-0.01(-9.28%)
Jun 16, 2023
0.0645
0.0692
0.0625
0.0690
231,553
+0.00(+7.64%)
Jun 15, 2023
0.0651
0.0680
0.0552
0.0641
121,663
-0.00(-4.33%)
Jun 14, 2023
0.0720
0.0729
0.0666
0.0670
250,303
-0.00(-6.94%)
Jun 13, 2023
0.0715
0.0727
0.0681
0.0720
64,704
-0.00(-1.37%)
Jun 12, 2023
0.0758
0.0758
0.0715
0.0730
145,594
-0.00(-2.67%)
Jun 09, 2023
0.0675
0.0800
0.0675
0.0750
285,913
+0.00(+1.35%)
Jun 08, 2023
0.0763
0.0806
0.0664
0.0740
382,520
+0.00(+4.08%)
Jun 07, 2023
0.0818
0.0818
0.0700
0.0711
520,292
-0.01(-17.04%)
Jun 06, 2023
0.0855
0.0880
0.0814
0.0857
64,761
-0.00(-2.61%)
Jun 05, 2023
0.0882
0.0900
0.0800
0.0880
114,582
+0.00(+3.53%)
Jun 02, 2023
0.0798
0.0850
0.0766
0.0850
116,827
+0.01(+10.53%)
Jun 01, 2023
0.0850
0.0888
0.0765
0.0769
111,093
-0.01(-12.61%)
May 31, 2023
0.0900
0.0960
0.0880
0.0880
61,612
-0.00(-4.24%)
May 30, 2023
0.0765
0.0972
0.0765
0.0919
242,389
+0.01(+15.89%)
May 26, 2023
0.0800
0.0813
0.0765
0.0793
203,307
+0.00(+0.38%)
May 25, 2023
0.0775
0.0810
0.0772
0.0790
10,769
+0.00(+2.60%)
May 24, 2023
0.0770
0.0850
0.0770
0.0770
154,866
-0.00(-5.64%)
May 23, 2023
0.0850
0.0850
0.0781
0.0816
35,946
+0.00(+2.00%)
May 22, 2023
0.0798
0.0824
0.0798
0.0800
161,934
-0.01(-5.88%)
May 19, 2023
0.0798
0.0877
0.0770
0.0850
206,550
-0.00(-1.16%)
May 18, 2023
0.0889
0.0915
0.0830
0.0860
31,404
-0.00(-0.35%)
May 17, 2023
0.0791
0.0890
0.0770
0.0863
153,888
+0.00(+2.01%)
May 16, 2023
0.0847
0.0847
0.0846
0.0846
16,726
-0.01(-6.10%)
May 15, 2023
0.0907
0.0941
0.0888
0.0901
58,474
-0.00(-0.33%)
May 12, 2023
0.0939
0.0939
0.0847
0.0904
21,323
+0.00(+2.03%)
May 11, 2023
0.0908
0.0908
0.0850
0.0886
43,452
-0.01(-5.74%)
May 10, 2023
0.0900
0.0949
0.0900
0.0940
143,136
-0.00(-0.95%)
May 09, 2023
0.1000
0.1062
0.0911
0.0949
44,192
-0.01(-10.72%)
May 08, 2023
0.0935
0.1063
0.0935
0.1063
44,072
+0.01(+7.81%)
May 05, 2023
0.0918
0.0986
0.0916
0.0986
67,226
+0.00(+3.25%)
May 04, 2023
0.0994
0.0994
0.0922
0.0955
34,680
-0.00(-3.73%)
May 03, 2023
0.0770
0.1059
0.0770
0.0992
125,345
+0.02(+28.83%)
May 02, 2023
0.0820
0.0825
0.0759
0.0770
169,163
+0.00(+0.65%)
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.