Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darkpulse Inc (OP: DPLS )

0.0017 -0.0003 (-15.00%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0288 0.0305 0.0281 0.0290 37,446,952 +0.00(+8.61%)
May 27, 2022 0.0258 0.0275 0.0250 0.0267 27,805,620 +0.00(+5.95%)
May 26, 2022 0.0265 0.0271 0.0250 0.0252 17,624,446 -0.00(-3.82%)
May 25, 2022 0.0268 0.0275 0.0253 0.0262 14,883,608 -0.00(-2.24%)
May 24, 2022 0.0272 0.0280 0.0260 0.0268 12,623,738 -0.00(-1.83%)
May 23, 2022 0.0288 0.0295 0.0261 0.0273 15,562,491 -0.00(-1.80%)
May 20, 2022 0.0280 0.0296 0.0260 0.0278 17,576,332 +0.00(+0.72%)
May 19, 2022 0.0260 0.0280 0.0260 0.0276 19,499,764 +0.00(+6.56%)
May 18, 2022 0.0286 0.0295 0.0254 0.0259 31,163,436 -0.00(-11.00%)
May 17, 2022 0.0340 0.0345 0.0281 0.0291 26,105,852 -0.01(-15.41%)
May 16, 2022 0.0306 0.0357 0.0302 0.0344 14,090,412 +0.00(+12.05%)
May 13, 2022 0.0259 0.0310 0.0256 0.0307 24,346,508 +0.01(+21.34%)
May 12, 2022 0.0293 0.0293 0.0235 0.0253 47,335,484 -0.00(-12.46%)
May 11, 2022 0.0315 0.0315 0.0274 0.0289 30,329,188 -0.00(-4.30%)
May 10, 2022 0.0329 0.0329 0.0301 0.0302 31,708,068 -0.00(-1.95%)
May 09, 2022 0.0367 0.0367 0.0300 0.0308 42,655,648 -0.01(-16.08%)
May 06, 2022 0.0395 0.0395 0.0351 0.0367 24,829,544 -0.00(-2.13%)
May 05, 2022 0.0398 0.0415 0.0365 0.0375 15,869,894 -0.00(-1.32%)
May 04, 2022 0.0410 0.0425 0.0369 0.0380 17,705,408 -0.00(-5.00%)
May 03, 2022 0.0395 0.0420 0.0390 0.0400 10,022,791 +0.00(+0.25%)
May 02, 2022 0.0411 0.0425 0.0391 0.0399 22,805,488 -0.00(-2.92%)
Apr 29, 2022 0.0425 0.0435 0.0360 0.0411 13,187,587 -0.00(-2.38%)
Apr 28, 2022 0.0447 0.0449 0.0420 0.0421 10,821,497 -0.00(-3.44%)
Apr 27, 2022 0.0459 0.0460 0.0422 0.0436 15,424,578 -0.00(-3.54%)
Apr 26, 2022 0.0490 0.0498 0.0450 0.0452 10,338,601 -0.00(-7.76%)
Apr 25, 2022 0.0500 0.0508 0.0480 0.0490 19,969,352 +0.00(+0.62%)
Apr 22, 2022 0.0455 0.0509 0.0420 0.0487 27,239,120 +0.00(+9.44%)
Apr 21, 2022 0.0480 0.0480 0.0436 0.0445 16,016,610 -0.00(-5.12%)
Apr 20, 2022 0.0521 0.0530 0.0460 0.0469 22,116,264 -0.01(-9.81%)
Apr 19, 2022 0.0530 0.0589 0.0502 0.0520 21,760,842 -0.00(-2.62%)
Apr 18, 2022 0.0494 0.0547 0.0490 0.0534 36,341,448 +0.01(+11.25%)
Apr 14, 2022 0.0450 0.0486 0.0439 0.0480 13,597,265 +0.00(+6.67%)
Apr 13, 2022 0.0452 0.0470 0.0420 0.0450 19,013,304 -0.00(-0.44%)
Apr 12, 2022 0.0464 0.0480 0.0443 0.0452 13,438,583 -0.00(-2.38%)
Apr 11, 2022 0.0490 0.0515 0.0451 0.0463 13,040,796 -0.00(-4.93%)
Apr 08, 2022 0.0500 0.0500 0.0461 0.0487 15,240,606 -0.00(-2.60%)
Apr 07, 2022 0.0519 0.0524 0.0486 0.0500 15,547,191 -0.00(-1.77%)
Apr 06, 2022 0.0499 0.0519 0.0480 0.0509 32,236,268 +0.00(+4.09%)
Apr 05, 2022 0.0532 0.0532 0.0489 0.0489 22,296,044 -0.00(-8.08%)
Apr 04, 2022 0.0518 0.0537 0.0466 0.0532 26,552,806 +0.00(+2.70%)
Apr 01, 2022 0.0564 0.0565 0.0510 0.0518 29,944,232 -0.01(-9.91%)
Mar 31, 2022 0.0611 0.0619 0.0561 0.0575 21,534,634 -0.00(-6.50%)
Mar 30, 2022 0.0619 0.0639 0.0602 0.0615 17,080,188 -0.00(-0.32%)
Mar 29, 2022 0.0655 0.0659 0.0594 0.0617 18,738,244 -0.00(-6.52%)
Mar 28, 2022 0.0695 0.0718 0.0641 0.0660 17,173,568 -0.00(-1.35%)
Mar 25, 2022 0.0712 0.0714 0.0656 0.0669 19,921,716 -0.01(-7.08%)
Mar 24, 2022 0.0733 0.0738 0.0683 0.0720 15,421,208 -0.00(-1.77%)
Mar 23, 2022 0.0763 0.0769 0.0702 0.0733 12,122,699 -0.00(-3.55%)
Mar 22, 2022 0.0750 0.0790 0.0735 0.0760 11,807,285 +0.00(+3.97%)
Mar 21, 2022 0.0740 0.0741 0.0685 0.0731 12,067,545 +0.00(+2.38%)
Mar 18, 2022 0.0710 0.0750 0.0683 0.0714 13,868,167 -0.00(-2.99%)
Mar 17, 2022 0.0640 0.0749 0.0639 0.0736 24,034,204 +0.01(+15.54%)
Mar 16, 2022 0.0626 0.0666 0.0559 0.0637 23,823,996 +0.00(+0.79%)
Mar 15, 2022 0.0755 0.0814 0.0592 0.0632 49,384,200 -0.01(-15.17%)
Mar 14, 2022 0.0884 0.0890 0.0622 0.0745 72,810,624 -0.01(-15.34%)
Mar 11, 2022 0.0805 0.0887 0.0778 0.0880 51,936,200 +0.01(+13.55%)
Mar 10, 2022 0.0735 0.0775 0.0669 0.0775 26,476,066 +0.01(+13.14%)
Mar 09, 2022 0.0645 0.0710 0.0627 0.0685 40,148,044 +0.01(+12.66%)
Mar 08, 2022 0.0555 0.0609 0.0516 0.0608 21,433,196 +0.01(+10.14%)
Mar 07, 2022 0.0540 0.0590 0.0521 0.0552 25,005,362 +0.00(+4.94%)
Mar 04, 2022 0.0590 0.5510 0.0470 0.0526 33,155,360 -0.01(-9.15%)
Mar 03, 2022 0.0535 0.0629 0.0530 0.0579 53,880,532 +0.01(+10.29%)
Mar 02, 2022 0.0423 0.0594 0.0420 0.0525 79,290,272 +0.01(+28.36%)
Mar 01, 2022 0.0363 0.0419 0.0352 0.0409 27,822,476 +0.00(+9.07%)
Feb 28, 2022 0.0343 0.0380 0.0340 0.0375 29,230,416 +0.00(+13.98%)
Feb 25, 2022 0.0300 0.0329 0.0292 0.0329 25,253,106 +0.00(+10.03%)
Feb 24, 2022 0.0278 0.0320 0.0252 0.0299 51,802,296 -0.00(-8.00%)
Feb 23, 2022 0.0354 0.0367 0.0301 0.0325 24,916,760 -0.00(-7.93%)
Feb 22, 2022 0.0367 0.0374 0.0344 0.0353 11,622,482 -0.00(-3.81%)
Feb 18, 2022 0.0367 0 +0.00(+0.27%)
Feb 17, 2022 0.0370 0.0373 0.0353 0.0366 21,526,328 -0.00(-0.54%)
Feb 16, 2022 0.0350 0.0374 0.0345 0.0368 20,572,108 +0.00(+6.36%)
Feb 15, 2022 0.0345 0.0355 0.0327 0.0346 25,640,198 +0.00(+2.67%)
Feb 14, 2022 0.0385 0.0385 0.0333 0.0337 30,764,040 -0.00(-11.32%)
Feb 11, 2022 0.0377 0.0395 0.0369 0.0380 19,850,552 +0.00(+0.26%)
Feb 10, 2022 0.0397 0.0398 0.0377 0.0379 21,135,834 -0.00(-2.82%)
Feb 09, 2022 0.0397 0.0398 0.0372 0.0390 18,416,550 +0.00(+2.36%)
Feb 08, 2022 0.0390 0.0399 0.0372 0.0381 18,067,214 -0.00(-4.27%)
Feb 07, 2022 0.0370 0.0409 0.0367 0.0398 27,884,656 +0.00(+8.45%)
Feb 04, 2022 0.0384 0.0394 0.0363 0.0367 26,209,812 -0.00(-3.93%)
Feb 03, 2022 0.0423 0.0375 0.0382 30,507,684 -0.00(-7.95%)
Feb 02, 2022 0.0442 0.0443 0.0401 0.0415 17,782,736 -0.00(-5.47%)
Feb 01, 2022 0.0417 0.0440 0.0412 0.0439 20,202,156 +0.00(+7.33%)
Jan 31, 2022 0.0389 0.0429 0.0389 0.0409 19,830,906 +0.00(+4.34%)
Jan 28, 2022 0.0398 0.0405 0.0384 0.0392 20,189,512 +0.00(+1.82%)
Jan 27, 2022 0.0391 0.0425 0.0370 0.0385 16,091,582 +0.00(+0.00%)
Jan 26, 2022 0.0385 0.0409 0.0378 0.0385 21,510,394 +0.00(+2.12%)
Jan 25, 2022 0.0393 0.0410 0.0362 0.0377 20,157,244 -0.00(-5.04%)
Jan 24, 2022 0.0392 0.0418 0.0350 0.0397 53,140,744 -0.00(-8.94%)
Jan 21, 2022 0.0485 0.0485 0.0430 0.0436 21,210,872 -0.00(-10.10%)
Jan 20, 2022 0.0499 0.0519 0.0430 0.0485 40,072,372 +0.00(+1.25%)
Jan 19, 2022 0.0395 0.0520 0.0356 0.0479 117,890,760 +0.01(+23.77%)
Jan 18, 2022 0.0460 0.0469 0.0373 0.0387 104,990,000 -0.01(-15.87%)
Jan 14, 2022 0.0460 0 -0.01(-11.20%)
Jan 13, 2022 0.0531 0.0548 0.0503 0.0518 33,846,104 -0.00(-5.47%)
Jan 12, 2022 0.0594 0.0599 0.0511 0.0548 46,470,424 -0.00(-7.12%)
Jan 11, 2022 0.0595 0.0610 0.0578 0.0590 16,241,286 -0.00(-1.01%)
Jan 10, 2022 0.0630 0.0640 0.0585 0.0596 9,651,458 -0.00(-2.61%)
Jan 07, 2022 0.0627 0.0630 0.0606 0.0612 11,299,409 -0.00(-1.29%)
Jan 06, 2022 0.0679 0.0685 0.0611 0.0620 26,890,788 +0.00(+2.48%)
Jan 05, 2022 0.0665 0.0670 0.0601 0.0605 15,289,550 -0.00(-6.92%)
Jan 04, 2022 0.0669 0.0679 0.0640 0.0650 14,468,424 +0.00(+1.56%)
Jan 03, 2022 0.0609 0.0724 0.0609 0.0640 39,915,036 +0.00(+6.67%)
Dec 31, 2021 0.0600 0.0633 0.0585 0.0600 25,516,280 -0.00(-3.85%)
Dec 30, 2021 0.0640 0.0660 0.0620 0.0624 21,636,928 -0.00(-3.85%)
Dec 29, 2021 0.0599 0.0650 0.0535 0.0649 35,938,068 +0.01(+21.31%)
Dec 28, 2021 0.0638 0.0640 0.0511 0.0535 45,309,808 -0.01(-11.57%)
Dec 27, 2021 0.0680 0.0697 0.0601 0.0605 53,613,644 -0.01(-8.47%)
Dec 23, 2021 0.0680 0.0726 0.0656 0.0661 25,988,896 -0.00(-1.34%)
Dec 22, 2021 0.0700 0.0719 0.0650 0.0670 27,663,312 -0.00(-6.16%)
Dec 21, 2021 0.0720 0.0738 0.0695 0.0714 15,373,237 +0.00(+0.56%)
Dec 20, 2021 0.0747 0.0750 0.0685 0.0710 14,706,869 -0.00(-3.92%)
Dec 17, 2021 0.0710 0.0748 0.0700 0.0739 15,844,577 +0.00(+5.57%)
Dec 16, 2021 0.0718 0.0720 0.0677 0.0700 16,448,964 -0.00(-1.41%)
Dec 15, 2021 0.0710 0.0749 0.0683 0.0710 21,963,262 -0.00(-1.39%)
Dec 14, 2021 0.0707 0.0730 0.0682 0.0720 26,103,298 +0.00(+2.86%)
Dec 13, 2021 0.0800 0.0802 0.0700 0.0700 40,050,392 -0.01(-12.39%)
Dec 10, 2021 0.0805 0.0810 0.0771 0.0799 8,543,764 -0.00(-2.56%)
Dec 09, 2021 0.0856 0.0860 0.0780 0.0820 8,196,454 -0.00(-2.96%)
Dec 08, 2021 0.0860 0.0869 0.0795 0.0845 8,618,148 +0.00(+3.81%)
Dec 07, 2021 0.0750 0.0844 0.0730 0.0814 13,622,236 +0.01(+9.26%)
Dec 06, 2021 0.0850 0.0850 0.0710 0.0745 33,243,556 -0.00(-4.85%)
Dec 03, 2021 0.0869 0.0880 0.0740 0.0783 34,704,672 -0.01(-9.38%)
Dec 02, 2021 0.0890 0.0890 0.0790 0.0864 33,202,964 -0.00(-0.92%)
Dec 01, 2021 0.0899 0.0930 0.0855 0.0872 22,659,812 -0.00(-0.11%)
Nov 30, 2021 0.0889 0.0890 0.0846 0.0873 14,529,448 +0.00(+0.92%)
Nov 29, 2021 0.0919 0.0930 0.0854 0.0865 23,499,380 -0.00(-2.92%)
Nov 26, 2021 0.0919 0.0920 0.0863 0.0891 18,692,492 -0.00(-3.05%)
Nov 24, 2021 0.0969 0.0970 0.0875 0.0919 28,894,712 -0.00(-2.55%)
Nov 23, 2021 0.0958 0.0999 0.0899 0.0943 21,966,534 -0.00(-0.74%)
Nov 22, 2021 0.1075 0.1090 0.0940 0.0950 32,991,672 -0.01(-7.14%)
Nov 19, 2021 0.1190 0.1206 0.0980 0.1023 78,425,664 -0.02(-16.15%)
Nov 18, 2021 0.1390 0.1308 0.1181 0.1220 101,913,632 -0.01(-10.29%)
Nov 17, 2021 0.1215 0.1363 0.1127 0.1360 62,922,044 +0.02(+20.35%)
Nov 16, 2021 0.1205 0.1389 0.1100 0.1130 85,999,616 -0.01(-5.28%)
Nov 15, 2021 0.0990 0.1200 0.0910 0.1193 63,102,100 +0.03(+32.56%)
Nov 12, 2021 0.0910 0.0920 0.0888 0.0900 20,933,902 +0.00(+0.00%)
Nov 11, 2021 0.0969 0.0969 0.0895 0.0900 24,246,728 +0.00(+0.00%)
Nov 10, 2021 0.0900 0.0900 15,965,944 +0.00(+0.22%)
Nov 09, 2021 0.0910 0.0945 0.0885 0.0898 16,896,504 +0.00(+0.56%)
Nov 08, 2021 0.1000 0.1018 0.0891 0.0893 38,143,104 -0.00(-0.78%)
Nov 05, 2021 0.0900 0.0990 0.0850 0.0900 16,535,616 +0.00(+0.00%)
Nov 04, 2021 0.0903 0.0951 0.0885 0.0900 17,012,408 +0.00(+0.00%)
Nov 03, 2021 0.0979 0.1009 0.0893 0.0900 30,653,320 -0.00(-5.06%)
Nov 02, 2021 0.1020 0.1030 0.0940 0.0948 38,223,000 -0.00(-3.46%)
Nov 01, 2021 0.1000 0.0958 0.0930 0.0982 19,433,800 +0.01(+9.11%)
Oct 29, 2021 0.0970 0.1000 0.0853 0.0900 16,654,769 +0.00(+2.16%)
Oct 28, 2021 0.0880 0.1048 0.0875 0.0881 62,664,632 +0.00(+0.69%)
Oct 27, 2021 0.0740 0.0880 0.0720 0.0875 37,214,956 +0.01(+18.24%)
Oct 26, 2021 0.0750 0.0740 31,673,604 -0.00(-3.90%)
Oct 25, 2021 0.0800 0.0800 0.0750 0.0770 27,596,584 -0.00(-1.28%)
Oct 22, 2021 0.0800 0.0819 0.0760 0.0780 37,023,216 -0.00(-5.45%)
Oct 21, 2021 0.0850 0.0860 0.0811 0.0825 19,581,158 -0.00(-4.18%)
Oct 20, 2021 0.0880 0.0890 0.0850 0.0861 14,381,265 -0.00(-2.16%)
Oct 19, 2021 0.0900 0.0900 0.0856 0.0880 20,041,884 +0.00(+2.92%)
Oct 18, 2021 0.0860 0.0874 0.0790 0.0855 25,255,676 +0.00(+2.89%)
Oct 15, 2021 0.0900 0.0909 0.0816 0.0831 28,394,936 -0.00(-5.57%)
Oct 14, 2021 0.0910 0.0913 0.0870 0.0880 16,948,872 -0.00(-2.98%)
Oct 13, 2021 0.0899 0.0936 0.0880 0.0907 19,437,104 +0.00(+2.83%)
Oct 12, 2021 0.0920 0.0925 0.0878 0.0882 17,484,822 -0.00(-2.97%)
Oct 11, 2021 0.0960 0.0960 0.0890 0.0909 12,842,929 +0.00(+1.00%)
Oct 08, 2021 0.0915 0.0939 0.0865 0.0900 18,045,344 -0.00(-1.10%)
Oct 07, 2021 0.0925 0.0960 0.0901 0.0910 15,683,941 -0.00(-0.11%)
Oct 06, 2021 0.0946 0.0963 0.0910 0.0911 20,816,968 -0.01(-6.47%)
Oct 05, 2021 0.0910 0.1069 0.0910 0.0974 45,161,124 +0.01(+8.95%)
Oct 04, 2021 0.0934 0.0969 0.0870 0.0894 37,825,736 -0.00(-4.89%)
Oct 01, 2021 0.0970 0.0975 0.0920 0.0940 26,037,444 -0.00(-2.59%)
Sep 30, 2021 0.1000 0.1000 0.0950 0.0965 26,419,442 -0.00(-1.03%)
Sep 29, 2021 0.1023 0.1052 0.0974 0.0975 31,974,376 -0.01(-9.22%)
Sep 28, 2021 0.1086 0.1110 0.1005 0.1074 18,888,882 -0.00(-2.19%)
Sep 27, 2021 0.1120 0.1150 0.1050 0.1098 20,266,098 -0.01(-6.15%)
Sep 24, 2021 0.1100 0.1200 0.1099 0.1170 30,567,066 +0.01(+9.35%)
Sep 23, 2021 0.0988 0.1070 0.0975 0.1070 13,893,420 +0.01(+9.74%)
Sep 22, 2021 0.0940 0.1030 0.0940 0.0975 16,627,597 +0.00(+0.52%)
Sep 21, 2021 0.1080 0.1080 0.0950 0.0970 19,893,544 +0.00(+3.08%)
Sep 20, 2021 0.0900 0.1010 0.0860 0.0941 28,369,460 -0.00(-4.76%)
Sep 17, 2021 0.0970 0.1000 0.0903 0.0988 29,630,758 +0.00(+1.65%)
Sep 16, 2021 0.1000 0.1014 0.0970 0.0972 17,298,476 -0.00(-3.28%)
Sep 15, 2021 0.1011 0.1050 0.0950 0.1005 20,479,696 +0.00(+0.50%)
Sep 14, 2021 0.0990 0.1055 0.0945 0.1000 26,826,508 +0.01(+5.37%)
Sep 13, 2021 0.1000 0.1020 0.0905 0.0949 30,792,950 -0.01(-5.38%)
Sep 10, 2021 0.1050 0.1075 0.1000 0.1003 25,390,712 -0.00(-1.67%)
Sep 09, 2021 0.1016 0.1070 0.0903 0.1020 56,340,832 +0.00(+0.29%)
Sep 08, 2021 0.1100 0.1140 0.0962 0.1017 45,331,084 -0.01(-7.55%)
Sep 07, 2021 0.1190 0.1200 0.1071 0.1100 31,471,878 -0.01(-6.70%)
Sep 03, 2021 0.1225 0.1233 0.1159 0.1179 18,750,248 +0.00(+0.77%)
Sep 02, 2021 0.1200 0.1229 0.1110 0.1170 26,793,964 +0.01(+5.12%)
Sep 01, 2021 0.1230 0.1235 0.1100 0.1113 55,905,648 -0.02(-12.02%)
Aug 31, 2021 0.1301 0.1320 0.1240 0.1265 24,138,412 -0.00(-2.99%)
Aug 30, 2021 0.1350 0.1360 0.1250 0.1304 29,351,436 -0.00(-2.61%)
Aug 27, 2021 0.1370 0.1370 0.1299 0.1339 24,714,670 +0.00(+0.75%)
Aug 26, 2021 0.1390 0.1460 0.1320 0.1329 31,687,472 -0.01(-5.07%)
Aug 25, 2021 0.1435 0.1470 0.1390 0.1400 25,913,772 +0.00(+0.21%)
Aug 24, 2021 0.1369 0.1460 0.1250 0.1397 42,779,480 -0.00(-1.90%)
Aug 23, 2021 0.1389 0.1469 0.1351 0.1424 43,131,976 +0.01(+6.67%)
Aug 20, 2021 0.1190 0.1395 0.1150 0.1335 57,161,000 +0.01(+12.18%)
Aug 19, 2021 0.1180 0.1294 0.1156 0.1190 20,938,332 -0.01(-6.30%)
Aug 18, 2021 0.1249 0.1340 0.1096 0.1270 29,301,134 +0.00(+3.34%)
Aug 17, 2021 0.1075 0.1260 0.0980 0.1229 62,990,448 +0.01(+9.73%)
Aug 16, 2021 0.1310 0.1390 0.1071 0.1120 90,808,088 -0.02(-15.09%)
Aug 13, 2021 0.1420 0.1580 0.1250 0.1319 108,037,960 -0.00(-2.94%)
Aug 12, 2021 0.1101 0.1361 0.1100 0.1359 84,320,560 +0.03(+24.68%)
Aug 11, 2021 0.0980 0.1100 0.0971 0.1090 57,750,912 +0.01(+12.95%)
Aug 10, 2021 0.0909 0.0989 0.0880 0.0965 67,319,640 +0.02(+30.41%)
Aug 09, 2021 0.0800 0.0810 0.0714 0.0740 48,989,608 -0.01(-7.96%)
Aug 06, 2021 0.0830 0.0830 0.0751 0.0804 40,852,632 -0.00(-4.29%)
Aug 05, 2021 0.0969 0.0975 0.0801 0.0840 58,818,220 -0.01(-13.31%)
Aug 04, 2021 0.0974 0.0989 0.0915 0.0969 25,117,880 +0.00(+1.15%)
Aug 03, 2021 0.0945 0.1040 0.0901 0.0958 32,557,980 +0.00(+1.91%)
Aug 02, 2021 0.1025 0.1091 0.0900 0.0940 46,961,660 -0.01(-6.93%)
Jul 30, 2021 0.0970 0.1040 0.0941 0.1010 54,555,556 +0.01(+7.56%)
Jul 29, 2021 0.0785 0.0990 0.0780 0.0939 86,474,304 +0.01(+12.86%)
Jul 28, 2021 0.0720 0.0835 0.0653 0.0832 174,554,448 +0.01(+15.40%)
Jul 27, 2021 0.0980 0.1019 0.0710 0.0721 168,967,408 -0.03(-26.28%)
Jul 26, 2021 0.1190 0.1190 0.0840 0.0978 236,769,552 -0.02(-14.59%)
Jul 23, 2021 0.1280 0.1291 0.1061 0.1145 62,169,732 -0.01(-11.38%)
Jul 22, 2021 0.1300 0.1325 0.1261 0.1292 29,565,056 +0.00(+2.87%)
Jul 21, 2021 0.1250 0.1329 0.1200 0.1256 34,924,280 +0.01(+5.63%)
Jul 20, 2021 0.1239 0.1279 0.1101 0.1189 79,103,168 +0.00(+0.34%)
Jul 19, 2021 0.1457 0.1457 0.1090 0.1185 181,596,496 -0.03(-19.39%)
Jul 16, 2021 0.1700 0.1749 0.1420 0.1470 88,305,872 -0.01(-9.03%)
Jul 15, 2021 0.1700 0.1800 0.1400 0.1616 113,165,696 -0.00(-1.40%)
Jul 14, 2021 0.1305 0.1650 0.1290 0.1639 121,256,640 +0.04(+32.07%)
Jul 13, 2021 0.1514 0.1550 0.1051 0.1241 280,783,328 -0.03(-18.19%)
Jul 12, 2021 0.1850 0.2020 0.1205 0.1517 431,633,664 -0.02(-13.26%)
Jul 09, 2021 0.1561 0.1765 0.1560 0.1749 168,133,360 +0.03(+17.38%)
Jul 08, 2021 0.1300 0.1520 0.1280 0.1490 120,918,464 +0.02(+15.95%)
Jul 07, 2021 0.1350 0.1640 0.1130 0.1285 270,287,680 -0.01(-3.75%)
Jul 06, 2021 0.0972 0.1389 0.0972 0.1335 269,476,992 +0.04(+36.92%)
Jul 02, 2021 0.0887 0.0978 0.0875 0.0975 149,852,416 +0.01(+12.46%)
Jul 01, 2021 0.0813 0.0870 0.0778 0.0867 77,449,712 +0.01(+8.24%)
Jun 30, 2021 0.0770 0.0890 0.0743 0.0801 206,588,336 +0.01(+8.24%)
Jun 29, 2021 0.0736 0.0770 0.0701 0.0740 46,539,272 +0.00(+0.14%)
Jun 28, 2021 0.0738 0.0775 0.0680 0.0739 58,028,540 +0.00(+0.14%)
Jun 25, 2021 0.0790 0.0790 0.0700 0.0738 77,769,128 +0.00(+0.41%)
Jun 24, 2021 0.0749 0.0795 0.0680 0.0735 77,120,944 +0.00(+2.65%)
Jun 23, 2021 0.0745 0.0774 0.0590 0.0716 134,059,520 +0.00(+1.56%)
Jun 22, 2021 0.0730 0.0798 0.0664 0.0705 119,222,512 +0.00(+0.57%)
Jun 21, 2021 0.0720 0.0825 0.0601 0.0701 245,978,752 +0.00(+1.59%)
Jun 18, 2021 0.0620 0.0697 0.0591 0.0690 168,897,632 +0.01(+19.17%)
Jun 17, 2021 0.0520 0.0639 0.0475 0.0579 313,498,112 +0.01(+22.15%)
Jun 16, 2021 0.0736 0.0969 0.0400 0.0474 1,139,041,792 -0.02(-31.20%)
Jun 15, 2021 0.0496 0.0700 0.0495 0.0689 332,941,856 +0.02(+43.84%)
Jun 14, 2021 0.0381 0.0500 0.0371 0.0479 311,723,392 +0.01(+34.93%)
Jun 11, 2021 0.0300 0.0360 0.0278 0.0355 165,194,240 +0.01(+27.70%)
Jun 10, 2021 0.0235 0.0307 0.0235 0.0278 126,224,232 +0.00(+16.32%)
Jun 09, 2021 0.0228 0.0246 0.0211 0.0239 65,826,240 +0.00(+8.14%)
Jun 08, 2021 0.0199 0.0248 0.0189 0.0221 112,071,864 +0.00(+16.93%)
Jun 07, 2021 0.0190 0.0200 0.0181 0.0189 30,734,880 -0.00(-1.56%)
Jun 04, 2021 0.0180 0.0197 0.0180 0.0192 20,177,280 +0.00(+4.92%)
Jun 03, 2021 0.0191 0.0191 0.0171 0.0183 20,440,902 -0.00(-4.19%)
Jun 02, 2021 0.0194 0.0197 0.0170 0.0191 48,345,920 -0.00(-1.04%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.