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
Copper Fox Metals Inc
(OP:
CPFXF
)
0.1750
+0.0031 (+1.80%)
Streaming Delayed Price
Updated: 10:08 AM EDT, Jun 18, 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 29, 2009
0.0540
0.0540
0.0500
0.0500
5,000
+0.00(+1.42%)
May 28, 2009
0.0493
0.0493
0.0493
0.0493
20,000
-0.00(-8.36%)
May 27, 2009
0.0535
0.0538
0.0535
0.0538
31,200
-0.00(-3.06%)
May 26, 2009
0.0719
0.0719
0.0555
0.0555
25,000
+0.00(+5.71%)
May 21, 2009
0.0525
0.0525
0.0525
0.0525
0
-0.01(-12.50%)
May 20, 2009
0.0481
0.0600
0.0481
0.0600
22,000
+0.00(+0.00%)
May 15, 2009
0.0554
0.0600
0.0600
0.0600
0
+0.00(+8.30%)
May 14, 2009
0.0554
0.0554
0.0554
0.0554
10,000
-0.00(-3.65%)
May 13, 2009
0.0575
0.0575
0.0575
0.0575
4,100
-0.01(-10.58%)
May 12, 2009
0.0720
0.0720
0.0643
0.0643
103,000
-0.01(-9.44%)
May 11, 2009
0.0710
0.0710
0.0710
0.0710
359
-0.00(-4.70%)
May 08, 2009
0.0745
0.0745
0.0745
0.0745
7,800
+0.00(+6.43%)
May 07, 2009
0.0700
0.0700
0.0700
0.0700
1,000
+0.01(+9.03%)
May 06, 2009
0.0642
0.0642
0.0642
0.0642
9,949
-0.01(-7.63%)
May 05, 2009
0.0590
0.0695
0.0590
0.0695
15,117
+0.02(+53.08%)
May 01, 2009
0.0454
0.0454
0.0454
0
-0.01(-20.63%)
Apr 28, 2009
0.0572
0.0572
0.0572
0.0572
0
-0.00(-6.23%)
Apr 27, 2009
0.0635
0.0635
0.0610
0.0610
11,120
+0.01(+17.53%)
Apr 24, 2009
0.0519
0.0519
0.0519
0.0519
500
-0.02(-22.54%)
Apr 23, 2009
0.0646
0.0682
0.0640
0.0670
22,500
+0.01(+10.56%)
Apr 21, 2009
0.0606
0.0606
0.0606
0
+0.01(+27.58%)
Apr 20, 2009
0.0722
0.0722
0.0475
0.0475
2,000
-0.03(-41.65%)
Apr 17, 2009
0.0908
0.0908
0.0730
0.0814
89,500
+0.01(+11.51%)
Apr 16, 2009
0.0750
0.0750
0.0730
0.0730
24,000
-0.00(-2.67%)
Apr 15, 2009
0.0668
0.0760
0.0600
0.0750
675,500
+0.01(+20.97%)
Apr 14, 2009
0.0630
0.0630
0.0620
0.0620
68,000
-0.00(-1.59%)
Apr 13, 2009
0.0620
0.0700
0.0620
0.0630
78,000
+0.01(+15.60%)
Apr 09, 2009
0.0545
0.0545
0.0545
0.0545
26,000
+0.02(+45.33%)
Apr 06, 2009
0.0375
0.0375
0.0375
0.0375
0
-0.01(-27.04%)
Apr 02, 2009
0.0514
0.0514
0.0514
0.0514
0
-0.00(-2.10%)
Apr 01, 2009
0.0565
0.0580
0.0525
0.0525
12,000
-0.02(-25.00%)
Mar 31, 2009
0.0500
0.0700
0.0500
0.0700
45,000
+0.00(+0.00%)
Mar 30, 2009
0.0785
0.0785
0.0700
0.0700
62,000
-0.01(-11.39%)
Mar 26, 2009
0.0782
0.0790
0.0782
0.0790
1,200
+0.01(+12.86%)
Mar 25, 2009
0.0700
0.0700
0.0700
0.0700
7,000
-0.00(-1.41%)
Mar 24, 2009
0.0710
0.0786
0.0710
0.0710
45,000
+0.00(+1.43%)
Mar 23, 2009
0.0700
0.0865
0.0700
0.0700
53,000
-0.01(-7.28%)
Mar 20, 2009
0.0755
0.0755
0.0755
0.0755
1,000
+0.00(+5.45%)
Mar 19, 2009
0.0790
0.0880
0.0716
0.0716
54,500
+0.02(+40.67%)
Mar 18, 2009
0.0509
0.0509
0.0509
0.0509
1,000
-0.02(-22.88%)
Mar 17, 2009
0.0669
0.0669
0.0660
0.0660
21,000
+0.02(+31.47%)
Mar 16, 2009
0.0418
0.0530
0.0418
0.0502
25,800
+0.00(+1.41%)
Mar 13, 2009
0.0650
0.0495
0.0495
0.0495
0
+0.00(+0.00%)
Mar 12, 2009
0.0520
0.0520
0.0495
0.0495
5,000
-0.00(-1.00%)
Mar 11, 2009
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 10, 2009
0.0520
0.0634
0.0495
0.0500
139,000
+0.01(+11.11%)
Mar 09, 2009
0.0450
0.0450
0.0450
0.0450
5,000
-0.02(-30.77%)
Mar 05, 2009
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Mar 04, 2009
0.0572
0.0650
0.0417
0.0650
14,107
+0.00(+0.00%)
Mar 02, 2009
0.0650
0.0650
0.0650
0.0650
2,000
+0.00(+1.56%)
Feb 27, 2009
0.0732
0.0732
0.0640
0.0640
65,000
-0.02(-24.79%)
Feb 26, 2009
0.0830
0.0851
0.0740
0.0851
38,000
+0.01(+8.27%)
Feb 23, 2009
0.0786
0.0786
0.0786
0
+0.00(+0.00%)
Feb 20, 2009
0.0890
0.0890
0.0786
0.0786
13,200
-0.01(-10.27%)
Feb 19, 2009
0.0759
0.0876
0.0759
0.0876
8,000
-0.00(-1.02%)
Feb 18, 2009
0.0800
0.0885
0.0800
0.0885
20,000
+0.00(+0.00%)
Feb 17, 2009
0.0885
0.0885
0.0885
0.0885
3,000
-0.00(-2.21%)
Feb 13, 2009
0.0905
0.0905
0.0905
0
+0.00(+0.00%)
Feb 12, 2009
0.0905
0.0910
0.0890
0.0905
6,000
-0.00(-1.09%)
Feb 11, 2009
0.0820
0.0915
0.0820
0.0915
30,500
+0.01(+14.37%)
Feb 10, 2009
0.0833
0.0833
0.0800
0.0800
40,000
-0.01(-11.11%)
Feb 09, 2009
0.0885
0.0900
0.0885
0.0900
36,000
+0.01(+17.49%)
Feb 06, 2009
0.0895
0.0895
0.0766
0.0766
44,200
-0.00(-4.25%)
Feb 05, 2009
0.0800
0.0800
0.0800
0.0800
3,000
-0.01(-13.04%)
Feb 04, 2009
0.0947
0.0987
0.0920
0.0920
51,000
+0.01(+6.60%)
Feb 03, 2009
0.0860
0.0863
0.0860
0.0863
4,000
+0.00(+2.74%)
Feb 02, 2009
0.1035
0.1035
0.0840
0.0840
110,000
-0.01(-13.40%)
Jan 30, 2009
0.0900
0.1100
0.0740
0.0970
693,695
+0.01(+18.29%)
Jan 29, 2009
0.0900
0.0980
0.0819
0.0820
60,000
-0.01(-8.89%)
Jan 28, 2009
0.0900
0.0900
0.0900
0.0900
3,300
+0.01(+12.50%)
Jan 27, 2009
0.0849
0.0949
0.0800
0.0800
5,134
+0.00(+4.30%)
Jan 26, 2009
0.1050
0.1050
0.0767
0.0767
444,800
-0.02(-17.53%)
Jan 23, 2009
0.0860
0.0930
0.0860
0.0930
7,000
+0.00(+0.00%)
Jan 22, 2009
0.0930
0.0930
0.0930
0.0930
350
+0.00(+2.09%)
Jan 21, 2009
0.0911
0.0911
0.0911
0.0911
5,000
-0.01(-8.90%)
Jan 20, 2009
0.1000
0.1010
0.1000
0.1000
35,000
-0.01(-6.10%)
Jan 16, 2009
0.1065
0.1065
0.1065
0.1065
300
+0.03(+39.58%)
Jan 15, 2009
0.1000
0.1000
0.0763
0.0763
55,000
-0.01(-14.65%)
Jan 14, 2009
0.0894
0.0894
0.0894
0.0894
3,000
-0.00(-0.56%)
Jan 13, 2009
0.0899
0.0899
0.0899
0.0899
8,000
-0.01(-6.65%)
Jan 12, 2009
0.0965
0.0965
0.0930
0.0963
5,800
-0.01(-9.24%)
Jan 09, 2009
0.1054
0.1228
0.1016
0.1061
13,900
+0.00(+1.53%)
Jan 08, 2009
0.1040
0.1056
0.1040
0.1045
94,000
-0.01(-6.70%)
Jan 07, 2009
0.1085
0.1120
0.0965
0.1120
169,500
+0.01(+7.18%)
Jan 06, 2009
0.0922
0.1045
0.0886
0.1045
121,000
+0.02(+26.67%)
Jan 05, 2009
0.0741
0.0885
0.0730
0.0825
222,500
-0.00(-5.50%)
Jan 02, 2009
0.0710
0.1020
0.0630
0.0873
45,815
+0.03(+45.50%)
Dec 31, 2008
0.0590
0.0710
0.0565
0.0600
178,500
+0.01(+24.74%)
Dec 30, 2008
0.0585
0.0585
0.0448
0.0481
40,700
-0.01(-15.02%)
Dec 29, 2008
0.0545
0.0666
0.0300
0.0566
100,833
+0.01(+17.92%)
Dec 26, 2008
0.0480
0.0480
0.0480
0.0480
0
+0.00(+0.00%)
Dec 24, 2008
0.0480
0.0480
0.0480
0.0480
10,000
-0.00(-2.64%)
Dec 23, 2008
0.0380
0.0545
0.0260
0.0493
58,500
+0.03(+109.79%)
Dec 22, 2008
0.0600
0.0600
0.0235
0.0235
839,261
-0.03(-52.04%)
Dec 19, 2008
0.0582
0.0623
0.0327
0.0490
57,500
-0.00(-6.67%)
Dec 18, 2008
0.0660
0.0740
0.0490
0.0525
102,750
-0.01(-15.59%)
Dec 17, 2008
0.0622
0.0622
0.0622
0.0622
5,000
-0.00(-7.03%)
Dec 16, 2008
0.0635
0.0920
0.0635
0.0669
101,974
-0.01(-14.12%)
Dec 15, 2008
0.0515
0.0779
0.0430
0.0779
90,450
+0.05(+151.29%)
Dec 12, 2008
0.0375
0.0420
0.0310
0.0310
108,300
-0.01(-25.30%)
Dec 11, 2008
0.0420
0.0420
0.0113
0.0415
89,600
+0.02(+144.12%)
Dec 10, 2008
0.0397
0.0608
0.0170
0.0170
20,890
-0.01(-44.26%)
Dec 09, 2008
0.0450
0.0450
0.0305
0.0305
105,750
-0.03(-48.83%)
Dec 08, 2008
0.0448
0.0596
0.0437
0.0596
6,500
+0.03(+93.51%)
Dec 05, 2008
0.0424
0.0436
0.0300
0.0308
28,000
-0.01(-26.67%)
Dec 04, 2008
0.0370
0.0420
0.0370
0.0420
20,000
-0.00(-8.70%)
Dec 03, 2008
0.0410
0.0634
0.0410
0.0460
25,739
+0.00(+12.20%)
Dec 02, 2008
0.0510
0.0528
0.0400
0.0410
91,500
-0.01(-18.00%)
Dec 01, 2008
0.0400
0.0500
0.0400
0.0500
68,000
+0.00(+6.38%)
Nov 28, 2008
0.0470
0.0470
0.0470
0.0470
67,309
-0.00(-5.43%)
Nov 26, 2008
0.0470
0.0693
0.0395
0.0497
63,498
-0.02(-28.28%)
Nov 25, 2008
0.0515
0.0693
0.0470
0.0693
40,500
+0.02(+33.27%)
Nov 24, 2008
0.0625
0.0625
0.0500
0.0520
85,000
+0.00(+2.97%)
Nov 21, 2008
0.0505
0.0505
0.0505
0
+0.00(+0.00%)
Nov 20, 2008
0.0690
0.0690
0.0495
0.0505
38,000
-0.02(-25.74%)
Nov 19, 2008
0.0705
0.0705
0.0680
0.0680
20,000
-0.00(-3.55%)
Nov 18, 2008
0.0705
0.0710
0.0505
0.0705
10,900
-0.00(-2.08%)
Nov 17, 2008
0.0720
0.0720
0.0720
0.0720
2,000
+0.00(+5.11%)
Nov 14, 2008
0.0790
0.0790
0.0685
0.0685
6,950
-0.01(-8.54%)
Nov 13, 2008
0.0780
0.0780
0.0748
0.0749
21,000
-0.01(-12.91%)
Nov 12, 2008
0.0860
0.0860
0.0860
0
+0.00(+0.00%)
Nov 11, 2008
0.0840
0.0860
0.0840
0.0860
26,000
+0.00(+1.18%)
Nov 10, 2008
0.1190
0.1190
0.0829
0.0850
20,300
-0.03(-28.33%)
Nov 07, 2008
0.1025
0.1186
0.0900
0.1186
98,500
+0.01(+10.02%)
Nov 05, 2008
0.1078
0.1078
0.1078
0
+0.00(+0.00%)
Nov 04, 2008
0.1078
0.1265
0.1078
0.1078
96,500
-0.01(-8.64%)
Nov 03, 2008
0.1180
0.1180
0.1180
0
+0.00(+0.00%)
Oct 31, 2008
0.1320
0.1550
0.1180
0.1180
37,500
-0.01(-10.61%)
Oct 30, 2008
0.1315
0.1370
0.1315
0.1320
35,000
+0.01(+8.20%)
Oct 29, 2008
0.1163
0.1220
0.1022
0.1220
40,000
+0.02(+20.20%)
Oct 28, 2008
0.1035
0.1070
0.1015
0.1015
17,000
-0.00(-1.93%)
Oct 27, 2008
0.1040
0.1075
0.0882
0.1035
103,000
-0.00(-3.45%)
Oct 24, 2008
0.1072
0.1072
0.0900
0.1072
39,500
-0.00(-4.46%)
Oct 23, 2008
0.1122
0.1180
0.0904
0.1122
80,500
-0.00(-3.77%)
Oct 22, 2008
0.1166
0.1300
0.1150
0.1166
13,500
-0.02(-14.77%)
Oct 21, 2008
0.1368
0.1470
0.1186
0.1368
31,500
-0.00(-1.58%)
Oct 20, 2008
0.1390
0.1485
0.1390
0.1390
16,500
+0.00(+0.00%)
Oct 17, 2008
0.1390
0.1394
0.1300
0.1390
37,500
-0.00(-0.71%)
Oct 16, 2008
0.1400
0.1400
0.1400
0.1400
10,000
+0.02(+15.70%)
Oct 15, 2008
0.1210
0.1400
0.1210
0.1210
13,000
-0.03(-20.39%)
Oct 14, 2008
0.1100
0.1520
0.1335
0.1520
25,500
+0.04(+38.18%)
Oct 13, 2008
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Oct 10, 2008
0.1100
0.1220
0.1092
0.1100
71,000
-0.01(-12.00%)
Oct 09, 2008
0.1250
0.1250
0.1250
0.1250
10,000
-0.01(-10.46%)
Oct 08, 2008
0.1396
0.1396
0.1296
0.1396
7,500
+0.01(+6.16%)
Oct 07, 2008
0.1579
0.1440
0.1006
0.1315
30,000
-0.03(-16.72%)
Oct 06, 2008
0.1579
0.1910
0.1397
0.1579
118,150
-0.05(-24.45%)
Oct 03, 2008
0.2090
0.2090
0.2090
0
+0.00(+0.00%)
Oct 02, 2008
0.2090
0.2300
0.2005
0.2090
331,880
-0.01(-3.24%)
Oct 01, 2008
0.2160
0.2308
0.2160
0.2160
64,500
-0.01(-3.70%)
Sep 30, 2008
0.2243
0.2243
0.2190
0.2243
80,000
-0.01(-2.48%)
Sep 29, 2008
0.2410
0.2495
0.2261
0.2300
121,500
-0.01(-4.56%)
Sep 26, 2008
0.2410
0.2520
0.2272
0.2410
307,750
+0.00(+1.69%)
Sep 25, 2008
0.2370
0.2370
0.2370
0.2370
0
+0.00(+0.00%)
Sep 24, 2008
0.2370
0.2376
0.2078
0.2370
34,000
+0.00(+0.25%)
Sep 23, 2008
0.2400
0.2370
0.2268
0.2364
13,000
-0.00(-1.50%)
Sep 22, 2008
0.2400
0.2644
0.2272
0.2400
33,250
+0.01(+3.00%)
Sep 19, 2008
0.2330
0.2380
0.2040
0.2330
17,000
+0.05(+26.63%)
Sep 18, 2008
0.1840
0.2200
0.1840
0.1840
107,500
-0.03(-12.71%)
Sep 17, 2008
0.2108
0.2108
0.1730
0.2108
90,000
+0.01(+4.67%)
Sep 16, 2008
0.2014
0.2014
0.1745
0.2014
74,000
+0.03(+16.42%)
Sep 15, 2008
0.1730
0.1923
0.1541
0.1730
14,600
+0.00(+2.19%)
Sep 12, 2008
0.1693
0.1788
0.1693
0.1693
3,500
-0.01(-5.42%)
Sep 11, 2008
0.1790
0.1790
0.1616
0.1790
18,500
-0.02(-10.77%)
Sep 10, 2008
0.2006
0.2106
0.1675
0.2006
54,600
-0.01(-5.38%)
Sep 09, 2008
0.2120
0.2320
0.2005
0.2120
44,700
-0.01(-4.50%)
Sep 08, 2008
0.2220
0.2303
0.2220
0.2220
11,500
-0.01(-2.63%)
Sep 05, 2008
0.2280
0.2280
0.2118
0.2280
16,000
+0.00(+0.88%)
Sep 04, 2008
0.2260
0.2280
0.2258
0.2260
9,000
-0.01(-2.80%)
Sep 03, 2008
0.2325
0.2325
0.2325
0.2325
500
+0.00(+1.97%)
Sep 02, 2008
0.2280
0.2432
0.2280
0.2280
5,400
-0.01(-5.79%)
Aug 29, 2008
0.2420
0.2497
0.2420
0.2420
6,000
-0.00(-0.29%)
Aug 28, 2008
0.2470
0.2427
0.2281
0.2427
93,000
-0.00(-1.74%)
Aug 27, 2008
0.2470
0.2778
0.2443
0.2470
3,200
-0.01(-5.18%)
Aug 26, 2008
0.2605
0.2605
0.2555
0.2605
10,000
-0.01(-3.52%)
Aug 25, 2008
0.2700
0.2700
0.2288
0.2700
40,700
+0.02(+6.30%)
Aug 22, 2008
0.2540
0.2640
0.2420
0.2540
26,650
-0.00(-1.74%)
Aug 21, 2008
0.2585
0.2823
0.2500
0.2585
13,125
+0.00(+0.58%)
Aug 20, 2008
0.2570
0.2570
0.2301
0.2570
46,000
+0.00(+1.58%)
Aug 19, 2008
0.2135
0.2600
0.2115
0.2530
36,000
+0.04(+18.50%)
Aug 18, 2008
0.2135
0.2525
0.2135
0.2135
263,700
-0.05(-17.88%)
Aug 15, 2008
0.2600
0.2705
0.2530
0.2600
37,000
-0.00(-0.19%)
Aug 14, 2008
0.2605
0.3063
0.2605
0.2605
36,250
-0.02(-6.16%)
Aug 13, 2008
0.2776
0.2805
0.2480
0.2776
21,500
+0.04(+15.67%)
Aug 12, 2008
0.2482
0.2800
0.2385
0.2400
28,250
-0.01(-3.30%)
Aug 11, 2008
0.2482
0.3096
0.2243
0.2482
268,800
-0.05(-16.71%)
Aug 08, 2008
0.2980
0.3305
0.2901
0.2980
58,000
-0.02(-5.10%)
Aug 07, 2008
0.3140
0.3400
0.2895
0.3140
108,100
-0.00(-1.20%)
Aug 06, 2008
0.3178
0.3630
0.3178
0.3178
190,000
-0.06(-15.37%)
Aug 05, 2008
0.3755
0.3841
0.3402
0.3755
13,100
-0.03(-7.12%)
Aug 04, 2008
0.4043
0.4043
0.4043
0.4043
0
+0.00(+0.00%)
Aug 01, 2008
0.4043
0.4043
0.3702
0.4043
4,800
+0.06(+17.53%)
Jul 31, 2008
0.3712
0.3500
0.3290
0.3440
11,600
-0.03(-7.33%)
Jul 30, 2008
0.3756
0.3712
0.3469
0.3712
4,500
-0.00(-1.17%)
Jul 29, 2008
0.3756
0.3756
0.3174
0.3756
9,400
+0.03(+9.86%)
Jul 28, 2008
0.3419
0.3580
0.3419
0.3419
27,300
-0.03(-7.34%)
Jul 25, 2008
0.3690
0.3925
0.3690
0.3690
15,500
-0.02(-4.40%)
Jul 24, 2008
0.3860
0.3860
0.3860
0.3860
240
+0.00(+1.05%)
Jul 23, 2008
0.3820
0.3969
0.3680
0.3820
6,500
-0.02(-4.26%)
Jul 22, 2008
0.3990
0.4000
0.3584
0.3990
13,140
+0.00(+1.01%)
Jul 21, 2008
0.3827
0.3955
0.3805
0.3950
14,500
+0.01(+3.21%)
Jul 18, 2008
0.3827
0.3827
0.3580
0.3827
8,500
+0.01(+3.99%)
Jul 17, 2008
0.3600
0.3680
0.3515
0.3680
14,400
+0.01(+2.22%)
Jul 16, 2008
0.3600
0.4100
0.3575
0.3600
74,000
-0.02(-5.76%)
Jul 15, 2008
0.3820
0.4070
0.3820
0.3820
12,500
-0.02(-4.50%)
Jul 14, 2008
0.4000
0.4028
0.3630
0.4000
29,000
+0.02(+6.24%)
Jul 11, 2008
0.3765
0.4025
0.3765
0.3765
13,000
-0.03(-6.58%)
Jul 10, 2008
0.4030
0.4100
0.4030
0.4030
49,000
+0.00(+0.12%)
Jul 09, 2008
0.4025
0.4025
0.4025
0.4025
9,500
+0.04(+9.52%)
Jul 08, 2008
0.3675
0.4095
0.3675
0.3675
272,300
-0.05(-12.50%)
Jul 07, 2008
0.4200
0.4326
0.4200
0.4200
22,800
+0.02(+5.85%)
Jul 04, 2008
0.3968
0.3968
0.3968
0.3968
1,000
+0.00(+0.00%)
Jul 03, 2008
0.3968
0.3968
0.3968
0.3968
1,000
-0.02(-5.52%)
Jul 02, 2008
0.4200
0.4200
0.3900
0.4200
361,999
+0.02(+5.00%)
Jul 01, 2008
0.4000
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jun 30, 2008
0.4000
0.4400
0.4000
0.4000
62,250
-0.01(-2.51%)
Jun 27, 2008
0.4103
0.4103
0.4100
0.4103
10,000
+0.00(+0.56%)
Jun 26, 2008
0.4080
0.4100
0.3811
0.4080
53,500
-0.00(-0.46%)
Jun 25, 2008
0.4099
0.4099
0.4060
0.4099
12,000
+0.00(+1.13%)
Jun 24, 2008
0.4053
0.4103
0.3815
0.4053
50,000
-0.00(-0.17%)
Jun 23, 2008
0.4000
0.4100
0.3690
0.4060
37,490
+0.01(+1.50%)
Jun 20, 2008
0.4000
0.4319
0.3924
0.4000
70,999
-0.01(-2.18%)
Jun 19, 2008
0.4089
0.4295
0.3892
0.4089
11,700
+0.01(+3.39%)
Jun 18, 2008
0.3955
0.4271
0.3955
0.3955
46,400
-0.02(-5.83%)
Jun 17, 2008
0.4200
0.4200
0.3900
0.4200
19,300
+0.02(+5.00%)
Jun 16, 2008
0.4000
0.4115
0.3850
0.4000
15,000
+0.03(+9.14%)
Jun 13, 2008
0.3665
0.4190
0.3665
0.3665
58,000
-0.07(-15.46%)
Jun 12, 2008
0.4335
0.4335
0.4335
0.4335
2,000
-0.02(-3.97%)
Jun 11, 2008
0.4514
0.4514
0.4130
0.4514
25,000
+0.01(+1.90%)
Jun 10, 2008
0.4430
0.4430
0.4119
0.4430
33,500
-0.01(-1.49%)
Jun 09, 2008
0.4497
0.4497
0.4497
0.4497
1,000
-0.02(-4.62%)
Jun 06, 2008
0.4715
0.4762
0.4368
0.4715
102,400
+0.04(+8.52%)
Jun 05, 2008
0.4345
0.4345
0.4040
0.4345
10,900
+0.01(+2.57%)
Jun 04, 2008
0.4236
0.4395
0.4236
0.4236
12,000
-0.02(-4.49%)
Jun 03, 2008
0.4435
0.4779
0.4420
0.4435
31,725
-0.00(-0.78%)
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.