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
Canalaska Uranium Ltd
(OP:
CVVUF
)
0.4791
-0.0209 (-4.18%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
May 30, 2017
0.2770
0.2770
0.2770
0
-0.01(-3.69%)
May 26, 2017
0.2919
0.2919
0.2800
0.2876
7,500
+0.00(+0.17%)
May 25, 2017
0.3077
0.3077
0.2831
0.2871
27,499
-0.02(-6.73%)
May 24, 2017
0.2929
0.3078
0.2800
0.3078
10,000
+0.02(+5.19%)
May 23, 2017
0.2890
0.2950
0.2890
0.2926
15,500
+0.01(+5.25%)
May 22, 2017
0.2780
0.2780
0.2780
0.2780
1,210
-0.04(-11.44%)
May 19, 2017
0.2900
0.3219
0.2710
0.3139
27,411
+0.03(+9.72%)
May 18, 2017
0.2989
0.2989
0.2856
0.2861
4,783
-0.01(-4.44%)
May 17, 2017
0.2905
0.3016
0.2905
0.2994
13,387
-0.00(-0.20%)
May 16, 2017
0.3050
0.3195
0.2800
0.3000
38,201
-0.01(-3.51%)
May 15, 2017
0.3085
0.3190
0.2984
0.3109
32,210
+0.00(+0.29%)
May 12, 2017
0.3100
0.3100
0.3100
0.3100
7,500
-0.01(-3.13%)
May 11, 2017
0.3200
0.3200
0.3200
0.3200
600
+0.00(+0.00%)
May 10, 2017
0.2837
0.3200
0.2837
0.3200
8,600
+0.04(+15.48%)
May 08, 2017
0.2771
0.2771
0.2771
0
-0.02(-5.84%)
May 05, 2017
0.2760
0.2999
0.2721
0.2943
26,455
-0.00(-0.51%)
May 04, 2017
0.3300
0.3300
0.2958
0.2958
3,018
-0.01(-2.73%)
May 03, 2017
0.3297
0.3299
0.3018
0.3041
23,810
-0.01(-2.84%)
May 02, 2017
0.3200
0.3200
0.3108
0.3130
39,297
-0.01(-2.50%)
May 01, 2017
0.3380
0.3380
0.3210
0.3210
30,650
-0.02(-5.84%)
Apr 28, 2017
0.3300
0.3409
0.3300
0.3409
1,200
+0.01(+2.77%)
Apr 27, 2017
0.3324
0.3324
0.3300
0.3317
20,200
+0.00(+0.42%)
Apr 26, 2017
0.3343
0.3419
0.3301
0.3303
110,810
-0.02(-5.95%)
Apr 25, 2017
0.3487
0.3512
0.3212
0.3512
24,261
+0.01(+3.75%)
Apr 24, 2017
0.3367
0.3456
0.3366
0.3385
16,150
+0.00(+0.24%)
Apr 19, 2017
0.3377
0.3377
0.3377
0
-0.01(-2.40%)
Apr 18, 2017
0.3498
0.3523
0.3255
0.3460
7,900
-0.01(-1.51%)
Apr 17, 2017
0.3211
0.3515
0.3211
0.3513
35,488
+0.02(+7.14%)
Apr 13, 2017
0.3400
0.3400
0.3212
0.3279
7,279
-0.02(-5.75%)
Apr 12, 2017
0.3425
0.3527
0.3370
0.3479
41,642
-0.01(-1.86%)
Apr 11, 2017
0.3424
0.3545
0.3424
0.3545
13,526
+0.01(+3.35%)
Apr 10, 2017
0.3423
0.3500
0.3423
0.3430
13,000
+0.01(+2.79%)
Apr 07, 2017
0.3341
0.3341
0.3337
0.3337
2,100
-0.00(-0.12%)
Apr 06, 2017
0.3361
0.3361
0.3341
0.3341
8,664
-0.00(-0.60%)
Apr 05, 2017
0.3473
0.3473
0.3361
0.3361
14,300
-0.01(-2.18%)
Apr 04, 2017
0.3436
0.3436
0.3436
0.3436
5,000
+0.00(+0.73%)
Apr 03, 2017
0.3541
0.3600
0.3411
0.3411
7,500
-0.02(-4.53%)
Mar 31, 2017
0.3554
0.3585
0.3554
0.3573
10,895
+0.01(+2.08%)
Mar 30, 2017
0.3350
0.3500
0.3350
0.3500
11,905
+0.02(+5.36%)
Mar 29, 2017
0.3263
0.3339
0.3166
0.3322
34,596
+0.01(+3.97%)
Mar 28, 2017
0.3320
0.3320
0.3195
0.3195
6,400
-0.02(-4.54%)
Mar 24, 2017
0.3347
0.3347
0.3347
0
-0.00(-1.24%)
Mar 23, 2017
0.3283
0.3389
0.3283
0.3389
8,000
+0.02(+5.91%)
Mar 22, 2017
0.3100
0.3200
0.3100
0.3200
19,258
-0.00(-0.16%)
Mar 21, 2017
0.3299
0.3479
0.3128
0.3205
81,942
-0.01(-3.75%)
Mar 20, 2017
0.3440
0.3440
0.3330
0.3330
71,567
-0.01(-1.94%)
Mar 17, 2017
0.3477
0.3477
0.3334
0.3396
2,200
+0.01(+1.49%)
Mar 16, 2017
0.3435
0.3435
0.3346
0.3346
800
+0.00(+0.78%)
Mar 15, 2017
0.3362
0.3478
0.3320
0.3320
13,889
-0.02(-5.22%)
Mar 14, 2017
0.3500
0.3503
0.3305
0.3503
13,051
+0.00(+0.09%)
Mar 13, 2017
0.3640
0.3742
0.3471
0.3500
77,137
+0.01(+2.46%)
Mar 10, 2017
0.3550
0.3550
0.3416
0.3416
5,766
-0.01(-2.84%)
Mar 09, 2017
0.3516
0.3516
0.3516
0.3516
5,004
+0.02(+4.61%)
Mar 08, 2017
0.3421
0.3469
0.3292
0.3361
11,758
-0.02(-4.79%)
Mar 07, 2017
0.3489
0.3598
0.3310
0.3530
40,706
+0.01(+3.31%)
Mar 06, 2017
0.3400
0.3521
0.3250
0.3417
22,136
+0.01(+3.55%)
Mar 03, 2017
0.3315
0.3400
0.3300
0.3300
9,058
-0.01(-3.98%)
Mar 02, 2017
0.3380
0.3609
0.3380
0.3437
21,777
+0.00(+1.23%)
Mar 01, 2017
0.3600
0.3600
0.3395
0.3395
22,796
-0.02(-5.59%)
Feb 28, 2017
0.3541
0.3768
0.3500
0.3596
29,090
+0.01(+2.74%)
Feb 27, 2017
0.3879
0.3879
0.3400
0.3500
52,150
-0.03(-7.87%)
Feb 24, 2017
0.3892
0.4004
0.3787
0.3799
96,546
-0.01(-1.43%)
Feb 23, 2017
0.3911
0.4141
0.3800
0.3854
22,180
-0.01(-3.07%)
Feb 22, 2017
0.3900
0.3976
0.3774
0.3976
73,877
-0.00(-0.18%)
Feb 21, 2017
0.4400
0.4432
0.3983
0.3983
65,454
-0.03(-7.37%)
Feb 17, 2017
0.4300
0.4300
0.4300
0
-0.01(-1.89%)
Feb 16, 2017
0.4383
0.4383
0.4383
0.4383
3,639
+0.01(+1.93%)
Feb 15, 2017
0.4548
0.4610
0.4300
0.4300
17,456
-0.02(-5.31%)
Feb 14, 2017
0.4477
0.4541
0.4477
0.4541
36,339
+0.01(+3.39%)
Feb 13, 2017
0.4462
0.4480
0.4300
0.4392
60,895
-0.01(-1.44%)
Feb 10, 2017
0.4305
0.4476
0.4305
0.4456
19,638
+0.01(+1.74%)
Feb 09, 2017
0.4526
0.4592
0.4308
0.4380
21,560
+0.00(+0.07%)
Feb 08, 2017
0.4420
0.4528
0.4377
0.4377
47,907
-0.03(-5.93%)
Feb 07, 2017
0.4517
0.4688
0.4517
0.4653
9,313
+0.02(+5.27%)
Feb 06, 2017
0.4454
0.4837
0.4381
0.4420
136,686
-0.01(-2.86%)
Feb 03, 2017
0.4500
0.4588
0.4500
0.4550
17,750
+0.00(+0.04%)
Feb 02, 2017
0.4594
0.4882
0.4434
0.4548
31,200
-0.01(-1.24%)
Feb 01, 2017
0.4800
0.4800
0.4562
0.4605
27,598
-0.01(-2.81%)
Jan 31, 2017
0.4794
0.4794
0.4737
0.4738
5,036
-0.01(-1.29%)
Jan 30, 2017
0.4625
0.4921
0.4500
0.4800
32,491
+0.02(+4.64%)
Jan 27, 2017
0.4421
0.4837
0.4380
0.4587
12,837
+0.01(+2.76%)
Jan 26, 2017
0.4580
0.4580
0.4464
0.4464
7,037
-0.03(-6.63%)
Jan 25, 2017
0.4720
0.4720
0.4464
0.4781
26,194
-0.00(-0.71%)
Jan 24, 2017
0.4783
0.5100
0.4783
0.4815
100,821
+0.02(+3.75%)
Jan 23, 2017
0.4300
0.4642
0.4262
0.4641
56,310
+0.03(+7.93%)
Jan 20, 2017
0.4300
0.4300
0.4200
0.4300
14,027
+0.00(+0.00%)
Jan 19, 2017
0.3961
0.4300
0.3961
0.4300
7,400
+0.01(+3.17%)
Jan 18, 2017
0.4280
0.4300
0.3881
0.4168
58,453
-0.02(-3.92%)
Jan 17, 2017
0.4632
0.4700
0.4280
0.4338
132,792
-0.04(-8.77%)
Jan 13, 2017
0.4755
0.4755
0.4755
0
+0.00(+0.55%)
Jan 12, 2017
0.5226
0.5226
0.4606
0.4729
45,192
-0.03(-6.52%)
Jan 11, 2017
0.4925
0.5245
0.4541
0.5059
162,654
-0.00(-0.51%)
Jan 10, 2017
0.4870
0.5113
0.4812
0.5085
85,678
+0.06(+14.66%)
Jan 09, 2017
0.4350
0.4435
0.4300
0.4435
6,249
+0.00(+0.82%)
Jan 06, 2017
0.4600
0.4600
0.4191
0.4399
28,828
-0.01(-1.28%)
Jan 05, 2017
0.3790
0.4555
0.3790
0.4456
132,985
+0.09(+24.47%)
Jan 04, 2017
0.3502
0.3922
0.3502
0.3580
33,485
-0.00(-0.56%)
Jan 03, 2017
0.3587
0.3870
0.3587
0.3600
21,292
+0.01(+2.24%)
Dec 30, 2016
0.3521
0.3521
0.3521
0
+0.01(+4.17%)
Dec 29, 2016
0.3360
0.3560
0.3299
0.3380
27,690
+0.01(+1.56%)
Dec 28, 2016
0.3334
0.4100
0.3077
0.3328
344,102
-0.10(-22.53%)
Dec 27, 2016
0.4220
0.4782
0.4220
0.4296
120,986
-0.04(-8.67%)
Dec 23, 2016
0.4704
0.4704
0.4704
0
+0.03(+6.43%)
Dec 22, 2016
0.4279
0.4420
0.4205
0.4420
8,947
+0.01(+2.91%)
Dec 21, 2016
0.4304
0.4304
0.4295
0.4295
1,400
-0.00(-0.09%)
Dec 20, 2016
0.4236
0.4309
0.4236
0.4299
5,962
-0.04(-7.92%)
Dec 19, 2016
0.4660
0.4669
0.4573
0.4669
20,194
+0.01(+1.72%)
Dec 16, 2016
0.4600
0.4606
0.4213
0.4590
65,500
-0.01(-1.82%)
Dec 15, 2016
0.4850
0.4850
0.4212
0.4675
17,516
+0.02(+4.05%)
Dec 14, 2016
0.5060
0.5300
0.4493
0.4493
28,974
-0.05(-10.30%)
Dec 13, 2016
0.5000
0.5009
0.4701
0.5009
36,216
-0.02(-3.80%)
Dec 12, 2016
0.4932
0.5759
0.4850
0.5207
43,774
+0.04(+8.48%)
Dec 09, 2016
0.4710
0.4960
0.4480
0.4800
76,246
+0.01(+2.98%)
Dec 08, 2016
0.5325
0.5325
0.4661
0.4661
43,840
-0.05(-10.37%)
Dec 07, 2016
0.5249
0.5930
0.5081
0.5200
120,030
+0.03(+6.80%)
Dec 06, 2016
0.3700
0.5100
0.3700
0.4869
97,716
+0.12(+33.40%)
Dec 05, 2016
0.3283
0.3700
0.3283
0.3650
33,800
+0.04(+13.88%)
Dec 02, 2016
0.3480
0.3480
0.3205
0.3205
5,224
-0.03(-8.25%)
Dec 01, 2016
0.3148
0.3503
0.3051
0.3493
15,600
+0.04(+14.15%)
Nov 30, 2016
0.3200
0.3200
0.2989
0.3060
130,480
-0.02(-6.99%)
Nov 29, 2016
0.3344
0.3345
0.3288
0.3290
91,918
-0.00(-0.24%)
Nov 28, 2016
0.3370
0.3540
0.3298
0.3298
57,345
-0.01(-3.43%)
Nov 25, 2016
0.3430
0.3582
0.3415
0.3415
10,700
+0.00(+1.34%)
Nov 22, 2016
0.3370
0.3370
0.3370
0
-0.02(-6.26%)
Nov 21, 2016
0.3519
0.3595
0.3493
0.3595
62,299
+0.04(+10.99%)
Nov 18, 2016
0.3170
0.3239
0.3170
0.3239
2,000
+0.02(+6.20%)
Nov 17, 2016
0.3038
0.3050
0.3050
0.3050
1,300
-0.01(-1.77%)
Nov 16, 2016
0.3190
0.3190
0.3005
0.3105
8,000
-0.02(-5.82%)
Nov 15, 2016
0.3057
0.3297
0.2988
0.3297
12,445
-0.00(-0.45%)
Nov 14, 2016
0.3260
0.3314
0.2966
0.3312
30,241
+0.01(+2.13%)
Nov 11, 2016
0.3347
0.3354
0.3119
0.3243
19,095
-0.01(-3.19%)
Nov 10, 2016
0.3271
0.3350
0.3230
0.3350
8,100
+0.01(+1.52%)
Nov 09, 2016
0.3500
0.3529
0.3190
0.3300
109,387
-0.02(-5.20%)
Nov 08, 2016
0.3616
0.3640
0.3481
0.3481
9,200
-0.01(-3.25%)
Nov 07, 2016
0.3450
0.3624
0.3420
0.3598
52,530
+0.03(+9.03%)
Nov 04, 2016
0.3381
0.3381
0.3300
0.3300
17,650
-0.00(-0.99%)
Nov 03, 2016
0.3339
0.3343
0.3333
0.3333
14,900
-0.02(-4.55%)
Nov 02, 2016
0.3607
0.3607
0.3379
0.3492
19,985
-0.02(-4.35%)
Nov 01, 2016
0.3716
0.3716
0.3651
0.3651
5,800
-0.01(-1.51%)
Oct 31, 2016
0.3700
0.3752
0.3700
0.3707
7,000
+0.00(+0.19%)
Oct 28, 2016
0.3748
0.3749
0.3509
0.3700
13,600
+0.01(+3.93%)
Oct 27, 2016
0.3600
0.3629
0.3560
0.3560
20,520
-0.03(-6.81%)
Oct 26, 2016
0.3608
0.3820
0.3608
0.3820
14,300
+0.02(+4.66%)
Oct 25, 2016
0.3798
0.3798
0.3650
0.3650
1,725
+0.00(+0.14%)
Oct 24, 2016
0.3770
0.3840
0.3580
0.3645
17,744
-0.01(-1.49%)
Oct 21, 2016
0.3600
0.3700
0.3565
0.3700
23,500
-0.00(-1.02%)
Oct 20, 2016
0.3783
0.3783
0.3700
0.3738
9,250
+0.01(+1.83%)
Oct 19, 2016
0.3704
0.3812
0.3589
0.3671
31,450
+0.01(+3.09%)
Oct 18, 2016
0.3496
0.3597
0.3496
0.3561
1,800
+0.01(+1.45%)
Oct 17, 2016
0.3830
0.3830
0.3510
0.3510
8,800
-0.01(-3.17%)
Oct 14, 2016
0.3620
0.3900
0.3549
0.3625
300,907
+0.01(+2.69%)
Oct 13, 2016
0.3330
0.3577
0.3330
0.3530
6,024
+0.01(+3.82%)
Oct 12, 2016
0.3407
0.3450
0.3360
0.3400
24,099
-0.00(-0.50%)
Oct 11, 2016
0.3089
0.3417
0.3089
0.3417
4,907
+0.04(+11.67%)
Oct 10, 2016
0.3114
0.3220
0.3060
0.3060
78,455
+0.02(+7.37%)
Oct 07, 2016
0.2900
0.2999
0.2800
0.2850
194,521
-0.01(-3.88%)
Oct 06, 2016
0.3160
0.3160
0.2857
0.2965
56,544
-0.02(-7.31%)
Oct 05, 2016
0.3240
0.3240
0.3006
0.3199
54,206
+0.02(+6.00%)
Oct 04, 2016
0.3401
0.3449
0.3018
0.3018
115,770
-0.05(-14.75%)
Oct 03, 2016
0.3870
0.4062
0.3526
0.3540
69,695
-0.05(-11.30%)
Sep 30, 2016
0.3684
0.4136
0.3412
0.3991
150,487
+0.02(+5.47%)
Sep 29, 2016
0.5530
0.5779
0.3691
0.3784
228,274
-0.23(-37.71%)
Sep 28, 2016
0.6020
0.6389
0.6000
0.6075
23,558
+0.01(+1.25%)
Sep 27, 2016
0.6490
0.6490
0.5912
0.6000
12,850
-0.07(-10.45%)
Sep 26, 2016
0.6670
0.6850
0.6637
0.6700
16,913
-0.00(-0.03%)
Sep 23, 2016
0.6447
0.6702
0.6447
0.6702
13,093
+0.03(+3.91%)
Sep 22, 2016
0.6016
0.6472
0.6016
0.6450
52,672
+0.04(+5.74%)
Sep 21, 2016
0.5800
0.6257
0.5705
0.6100
40,090
+0.04(+6.42%)
Sep 20, 2016
0.6295
0.6295
0.5500
0.5732
120,650
-0.07(-10.31%)
Sep 19, 2016
0.6436
0.6436
0.6096
0.6391
42,211
-0.01(-1.36%)
Sep 16, 2016
0.6620
0.6682
0.6364
0.6479
78,870
-0.02(-3.70%)
Sep 15, 2016
0.7218
0.7248
0.6700
0.6728
55,640
-0.08(-10.05%)
Sep 14, 2016
0.7147
0.7480
0.6912
0.7480
28,850
-0.00(-0.27%)
Sep 13, 2016
0.8000
0.8000
0.7270
0.7500
66,273
-0.07(-8.77%)
Sep 12, 2016
0.8325
0.8400
0.7524
0.8221
146,089
-0.06(-7.11%)
Sep 09, 2016
1.000
1.001
0.8780
0.8850
22,025
-0.15(-14.08%)
Sep 08, 2016
1.065
1.066
0.9750
1.030
130,553
-0.01(-1.44%)
Sep 07, 2016
1.080
1.082
1.045
1.045
11,920
-0.05(-4.24%)
Sep 06, 2016
1.010
1.100
1.004
1.091
11,023
+0.10(+10.01%)
Sep 02, 2016
0.9920
0.9920
0.9920
0
+0.00(+0.35%)
Sep 01, 2016
0.9800
0.9885
0.9506
0.9885
10,345
+0.00(+0.00%)
Aug 31, 2016
0.9850
1.010
0.9548
0.9885
26,082
-0.01(-0.95%)
Aug 30, 2016
1.013
1.020
0.9980
0.9980
22,610
-0.03(-3.11%)
Aug 29, 2016
0.9810
1.060
0.9810
1.030
9,600
+0.01(+0.49%)
Aug 26, 2016
1.005
1.070
0.9900
1.025
23,120
+0.01(+1.49%)
Aug 25, 2016
1.086
1.090
1.001
1.010
32,000
-0.07(-6.48%)
Aug 24, 2016
1.126
1.150
1.070
1.080
57,437
-0.05(-4.42%)
Aug 23, 2016
1.155
1.180
1.082
1.130
78,765
-0.03(-2.59%)
Aug 22, 2016
1.072
1.160
1.010
1.160
113,977
+0.09(+8.41%)
Aug 19, 2016
0.9720
1.091
0.9720
1.070
60,755
+0.10(+10.77%)
Aug 18, 2016
0.9520
0.9829
0.9490
0.9660
18,041
+0.03(+3.22%)
Aug 17, 2016
0.9041
0.9359
0.9041
0.9359
4,400
+0.06(+7.08%)
Aug 16, 2016
0.9135
0.9217
0.8740
0.8740
33,005
-0.08(-8.41%)
Aug 15, 2016
0.9327
0.9560
0.9327
0.9543
4,575
+0.03(+2.81%)
Aug 12, 2016
0.9019
0.9600
0.9019
0.9282
26,745
+0.05(+5.48%)
Aug 11, 2016
0.8800
0.8800
0.8800
0.8800
4,505
+0.01(+1.15%)
Aug 10, 2016
0.9100
0.9100
0.8700
0.8700
4,087
-0.01(-1.04%)
Aug 09, 2016
0.9430
0.9430
0.8791
0.8791
838
-0.04(-4.02%)
Aug 08, 2016
0.8621
0.9225
0.8520
0.9159
37,160
-0.03(-3.20%)
Aug 05, 2016
0.9520
0.9520
0.8132
0.9462
27,103
-0.02(-1.78%)
Aug 04, 2016
0.9400
1.000
0.9156
0.9633
27,608
+0.03(+3.58%)
Aug 03, 2016
0.8750
0.9300
0.8500
0.9300
9,804
+0.09(+10.06%)
Aug 02, 2016
0.8500
0.8555
0.8000
0.8450
32,450
+0.02(+1.81%)
Aug 01, 2016
0.8430
0.8490
0.7750
0.8300
62,195
+0.01(+0.88%)
Jul 29, 2016
0.8011
0.8260
0.8011
0.8228
16,500
-0.03(-3.20%)
Jul 28, 2016
0.7938
0.8767
0.7933
0.8500
25,520
+0.05(+6.25%)
Jul 27, 2016
0.7259
0.8300
0.7259
0.8000
28,535
+0.08(+10.73%)
Jul 26, 2016
0.6820
0.7225
0.6621
0.7225
52,225
+0.04(+5.83%)
Jul 25, 2016
0.7220
0.7259
0.6827
0.6827
35,120
-0.02(-3.15%)
Jul 22, 2016
0.7470
0.7980
0.6809
0.7049
71,865
-0.04(-5.14%)
Jul 21, 2016
0.8660
0.8805
0.7387
0.7431
80,069
-0.13(-14.68%)
Jul 20, 2016
0.8980
0.9160
0.8522
0.8710
44,263
-0.04(-4.07%)
Jul 19, 2016
0.9200
0.9330
0.9080
0.9080
24,300
-0.02(-1.78%)
Jul 18, 2016
0.9429
0.9429
0.9000
0.9245
21,700
-0.05(-4.89%)
Jul 15, 2016
0.9880
0.9880
0.9131
0.9720
10,308
+0.02(+2.32%)
Jul 14, 2016
0.8530
0.9600
0.8530
0.9500
40,325
+0.11(+13.10%)
Jul 13, 2016
0.9110
0.9259
0.8110
0.8400
92,998
-0.11(-11.58%)
Jul 12, 2016
1.000
1.000
0.9150
0.9500
52,586
-0.06(-5.92%)
Jul 11, 2016
1.130
1.130
0.9942
1.010
53,855
-0.12(-10.64%)
Jul 08, 2016
1.150
1.010
1.130
138,952
+0.12(+11.88%)
Jul 07, 2016
1.060
1.077
1.000
1.010
11,785
-0.10(-9.01%)
Jul 05, 2016
1.150
1.150
1.010
1.110
72,754
+0.09(+8.82%)
Jul 01, 2016
1.020
1.020
1.020
0
-0.03(-3.23%)
Jun 30, 2016
0.9200
1.095
0.8511
1.054
64,309
+0.13(+14.50%)
Jun 29, 2016
1.140
1.200
0.9204
0.9205
226,516
-0.18(-16.32%)
Jun 28, 2016
0.7750
1.130
0.7480
1.100
289,004
+0.36(+47.77%)
Jun 27, 2016
0.6970
0.8024
0.6880
0.7444
103,763
+0.10(+15.43%)
Jun 24, 2016
0.6200
0.7500
0.5990
0.6449
121,491
+0.02(+2.64%)
Jun 23, 2016
0.6400
0.6450
0.6064
0.6283
45,528
+0.00(+0.22%)
Jun 22, 2016
0.5970
0.6269
0.5970
0.6269
8,774
+0.01(+2.35%)
Jun 21, 2016
0.5990
0.6125
0.5825
0.6125
23,885
+0.01(+2.25%)
Jun 20, 2016
0.6039
0.6139
0.5960
0.5990
20,688
+0.01(+1.73%)
Jun 17, 2016
0.5949
0.5950
0.5888
0.5888
24,400
-0.01(-1.70%)
Jun 16, 2016
0.5873
0.6192
0.5865
0.5990
21,223
-0.02(-3.00%)
Jun 15, 2016
0.5991
0.6175
0.5991
0.6175
12,232
+0.02(+2.92%)
Jun 14, 2016
0.5994
0.6189
0.5948
0.6000
69,038
+0.01(+1.69%)
Jun 13, 2016
0.5670
0.6130
0.5603
0.5900
98,142
+0.01(+1.13%)
Jun 10, 2016
0.5690
0.5834
0.5461
0.5834
13,593
+0.02(+3.90%)
Jun 09, 2016
0.5440
0.5690
0.5302
0.5615
53,177
+0.01(+2.09%)
Jun 08, 2016
0.5120
0.5551
0.5120
0.5500
88,107
+0.05(+9.28%)
Jun 07, 2016
0.4552
0.5105
0.4504
0.5033
87,603
+0.06(+12.54%)
Jun 06, 2016
0.4150
0.4472
0.4150
0.4472
64,181
+0.06(+16.73%)
Jun 03, 2016
0.3945
0.4000
0.3831
0.3831
7,000
+0.02(+4.56%)
Jun 02, 2016
0.4057
0.4057
0.3658
0.3664
81,152
-0.05(-11.95%)
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.