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
Two Hands Corp
(OP:
TWOH
)
0.0002
UNCHANGED
Streaming Delayed Price
Updated: 1:49 PM EDT, Jun 17, 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 31, 2018
0.0048
0.0052
0.0038
0.0048
5,474,228
+0.00(+11.63%)
May 30, 2018
0.0042
0.0055
0.0042
0.0043
993,839
-0.00(-7.53%)
May 29, 2018
0.0044
0.0060
0.0041
0.0046
4,147,460
+0.00(+9.41%)
May 25, 2018
0.0043
0.0043
0.0043
0
-0.00(-5.56%)
May 24, 2018
0.0044
0.0047
0.0040
0.0045
2,386,556
-0.00(-2.17%)
May 23, 2018
0.0050
0.0050
0.0043
0.0046
3,381,445
-0.00(-8.00%)
May 22, 2018
0.0049
0.0053
0.0045
0.0050
1,116,644
+0.00(+6.38%)
May 21, 2018
0.0047
0.0056
0.0046
0.0047
2,100,387
-0.00(-12.96%)
May 18, 2018
0.0052
0.0055
0.0045
0.0054
5,809,740
+0.00(+4.25%)
May 17, 2018
0.0053
0.0057
0.0049
0.0052
1,714,929
-0.00(-5.82%)
May 16, 2018
0.0067
0.0070
0.0033
0.0055
9,639,405
-0.00(-20.29%)
May 15, 2018
0.0079
0.0088
0.0061
0.0069
8,172,456
-0.00(-12.66%)
May 14, 2018
0.0108
0.0108
0.0070
0.0079
10,222,091
-0.00(-27.52%)
May 11, 2018
0.0192
0.0200
0.0072
0.0109
47,158,464
-0.00(-12.80%)
May 10, 2018
0.0126
0.0136
0.0097
0.0125
6,199,924
+0.00(+5.93%)
May 09, 2018
0.0087
0.0125
0.0085
0.0118
16,209,204
+0.00(+38.82%)
May 08, 2018
0.0069
0.0090
0.0065
0.0085
2,542,396
+0.00(+16.44%)
May 07, 2018
0.0077
0.0078
0.0070
0.0073
1,277,164
-0.00(-7.01%)
May 04, 2018
0.0077
0.0080
0.0065
0.0078
801,266
+0.00(+30.83%)
May 03, 2018
0.0060
0.0080
0.0060
0.0060
1,240,926
+0.00(+0.00%)
May 02, 2018
0.0056
0.0065
0.0056
0.0060
789,890
+0.00(+7.14%)
May 01, 2018
0.0057
0.0069
0.0055
0.0056
922,932
-0.00(-1.75%)
Apr 30, 2018
0.0067
0.0067
0.0057
0.0057
653,401
-0.00(-8.06%)
Apr 27, 2018
0.0073
0.0079
0.0060
0.0062
754,905
-0.00(-6.06%)
Apr 26, 2018
0.0075
0.0080
0.0060
0.0066
1,274,782
-0.00(-12.00%)
Apr 25, 2018
0.0089
0.0089
0.0066
0.0075
351,495
-0.00(-6.25%)
Apr 24, 2018
0.0081
0.0089
0.0060
0.0080
2,133,379
-0.00(-3.61%)
Apr 23, 2018
0.0083
0.0116
0.0080
0.0083
9,680,817
-0.00(-15.31%)
Apr 20, 2018
0.0089
0.0136
0.0083
0.0098
44,536,344
+0.00(+71.93%)
Apr 19, 2018
0.0053
0.0079
0.0053
0.0057
232,380
-0.00(-24.00%)
Apr 18, 2018
0.0051
0.0075
0.0051
0.0075
69,000
+0.00(+4.17%)
Apr 17, 2018
0.0075
0.0075
0.0071
0.0072
97,400
-0.00(-2.70%)
Apr 16, 2018
0.0074
0.0075
0.0050
0.0074
124,710
+0.00(+32.14%)
Apr 13, 2018
0.0054
0.0074
0.0050
0.0056
747,800
+0.00(+3.70%)
Apr 12, 2018
0.0060
0.0062
0.0045
0.0054
4,372,556
-0.00(-14.29%)
Apr 11, 2018
0.0080
0.0080
0.0062
0.0063
446,017
-0.00(-21.25%)
Apr 10, 2018
0.0069
0.0080
0.0060
0.0080
703,898
+0.00(+15.94%)
Apr 09, 2018
0.0080
0.0080
0.0050
0.0069
532,200
-0.00(-13.75%)
Apr 06, 2018
0.0040
0.0080
0.0040
0.0080
979,874
+0.00(+35.59%)
Apr 05, 2018
0.0031
0.0059
0.0025
0.0059
1,092,353
+0.00(+84.37%)
Apr 04, 2018
0.0037
0.0037
0.0032
0.0032
147,600
-0.00(-8.57%)
Apr 03, 2018
0.0028
0.0037
0.0028
0.0035
394,902
+0.00(+6.06%)
Apr 02, 2018
0.0068
0.0068
0.0011
0.0033
1,879,074
-0.00(-31.25%)
Mar 29, 2018
0.0048
0.0048
0.0048
0
-0.00(-2.04%)
Mar 28, 2018
0.0068
0.0069
0.0034
0.0049
9,501,583
-0.00(-19.67%)
Mar 27, 2018
0.0075
0.0080
0.0060
0.0061
2,532,000
-0.00(-16.44%)
Mar 26, 2018
0.0082
0.0082
0.0065
0.0073
1,026,634
-0.00(-6.41%)
Mar 23, 2018
0.0082
0.0083
0.0062
0.0078
1,027,276
+0.00(+0.00%)
Mar 22, 2018
0.0071
0.0082
0.0060
0.0078
5,508,704
+0.00(+13.04%)
Mar 21, 2018
0.0054
0.0069
0.0050
0.0069
753,412
+0.00(+27.78%)
Mar 20, 2018
0.0050
0.0054
0.0050
0.0054
123,001
-0.00(-1.82%)
Mar 19, 2018
0.0052
0.0055
0.0050
0.0055
108,854
+0.00(+0.00%)
Mar 16, 2018
0.0055
0.0055
0.0051
0.0055
272,919
+0.00(+5.77%)
Mar 15, 2018
0.0055
0.0055
0.0052
0.0052
199,812
-0.00(-5.45%)
Mar 14, 2018
0.0055
0.0055
0.0055
0.0055
1,000
+0.00(+5.77%)
Mar 13, 2018
0.0052
0.0052
0.0052
0.0052
31,077
+0.00(+0.00%)
Mar 12, 2018
0.0065
0.0065
0.0052
0.0052
46,535
-0.00(-16.13%)
Mar 09, 2018
0.0052
0.0062
0.0052
0.0062
43,217
+0.00(+0.00%)
Mar 08, 2018
0.0057
0.0062
0.0057
0.0062
86,274
+0.00(+12.73%)
Mar 07, 2018
0.0062
0.0062
0.0055
0.0055
181,000
-0.00(-11.29%)
Mar 06, 2018
0.0070
0.0070
0.0062
0.0062
189,401
-0.00(-12.06%)
Mar 05, 2018
0.0074
0.0074
0.0066
0.0070
51,225
-0.00(-10.76%)
Mar 02, 2018
0.0062
0.0079
0.0060
0.0079
325,000
-0.00(-1.25%)
Mar 01, 2018
0.0075
0.0093
0.0060
0.0080
2,166,801
+0.00(+9.59%)
Feb 28, 2018
0.0063
0.0073
0.0060
0.0073
305,689
+0.00(+0.00%)
Feb 27, 2018
0.0070
0.0074
0.0064
0.0073
352,900
+0.00(+4.29%)
Feb 26, 2018
0.0060
0.0074
0.0060
0.0070
135,756
-0.00(-5.41%)
Feb 23, 2018
0.0073
0.0075
0.0060
0.0074
41,000
+0.00(+0.00%)
Feb 22, 2018
0.0061
0.0074
0.0060
0.0074
65,500
+0.00(+13.85%)
Feb 21, 2018
0.0065
0.0065
0.0065
0.0065
95,000
+0.00(+4.84%)
Feb 20, 2018
0.0062
0.0062
0.0061
0.0062
280,000
+0.00(+0.00%)
Feb 16, 2018
0.0062
0.0062
0.0062
0
+0.00(+1.64%)
Feb 15, 2018
0.0061
0.0061
0.0060
0.0061
413,726
-0.00(-11.59%)
Feb 14, 2018
0.0068
0.0069
0.0068
0.0069
123,000
+0.00(+2.99%)
Feb 13, 2018
0.0067
0.0067
0.0067
23,500
+0.00(+0.00%)
Feb 12, 2018
0.0070
0.0070
0.0055
0.0067
1,642,945
-0.00(-4.29%)
Feb 09, 2018
0.0061
0.0078
0.0056
0.0070
1,744,714
+0.00(+16.67%)
Feb 08, 2018
0.0076
0.0076
0.0056
0.0060
548,383
-0.00(-21.05%)
Feb 07, 2018
0.0080
0.0080
0.0070
0.0076
989,898
-0.00(-13.64%)
Feb 06, 2018
0.0091
0.0092
0.0070
0.0088
2,804,431
-0.00(-6.38%)
Feb 05, 2018
0.0095
0.0095
0.0084
0.0094
652,156
+0.00(+10.59%)
Feb 02, 2018
0.0098
0.0110
0.0085
0.0085
7,525,234
+0.00(+0.00%)
Feb 01, 2018
0.0095
0.0095
0.0077
0.0085
670,950
-0.00(-10.53%)
Jan 31, 2018
0.0082
0.0095
0.0077
0.0095
174,551
+0.00(+15.85%)
Jan 30, 2018
0.0092
0.0092
0.0082
0.0082
125,849
-0.00(-10.87%)
Jan 29, 2018
0.0080
0.0092
0.0077
0.0092
216,301
+0.00(+8.24%)
Jan 26, 2018
0.0094
0.0094
0.0080
0.0085
36,000
+0.00(+11.84%)
Jan 25, 2018
0.0085
0.0092
0.0076
0.0076
302,605
-0.00(-16.48%)
Jan 24, 2018
0.0098
0.0099
0.0081
0.0091
236,203
+0.00(+2.25%)
Jan 23, 2018
0.0075
0.0099
0.0075
0.0089
146,711
+0.00(+18.67%)
Jan 22, 2018
0.0090
0.0102
0.0073
0.0075
288,756
-0.00(-16.67%)
Jan 19, 2018
0.0090
0.0090
0.0073
0.0090
330,880
+0.00(+1.12%)
Jan 18, 2018
0.0105
0.0082
0.0089
2,448,312
-0.00(-12.92%)
Jan 17, 2018
0.0130
0.0130
0.0093
0.0102
3,151,729
-0.00(-11.13%)
Jan 16, 2018
0.0125
0.0128
0.0100
0.0115
10,232,901
+0.00(+13.86%)
Jan 12, 2018
0.0101
0.0101
0.0101
0
+0.00(+1.00%)
Jan 11, 2018
0.0096
0.0100
0.0096
0.0100
3,125
-0.00(-12.28%)
Jan 10, 2018
0.0113
0.0114
0.0095
0.0114
325,450
+0.00(+0.88%)
Jan 09, 2018
0.0095
0.0113
0.0095
0.0113
82,808
+0.00(+13.00%)
Jan 08, 2018
0.0100
0.0100
0.0100
0.0100
5,007
-0.00(-13.04%)
Jan 05, 2018
0.0105
0.0115
0.0099
0.0115
34,099
+0.00(+0.88%)
Jan 04, 2018
0.0116
0.0150
0.0095
0.0114
954,164
-0.00(-0.87%)
Jan 03, 2018
0.0107
0.0115
0.0107
0.0115
8,010
-0.00(-0.86%)
Jan 02, 2018
0.0116
0.0116
0.0098
0.0116
208,413
+0.00(+0.00%)
Dec 29, 2017
0.0116
0.0116
0.0116
0
-0.00(-0.85%)
Dec 28, 2017
0.0145
0.0154
0.0100
0.0117
2,715,851
-0.00(-26.42%)
Dec 27, 2017
0.0120
0.0159
0.0100
0.0159
372,883
+0.00(+14.39%)
Dec 26, 2017
0.0111
0.0164
0.0111
0.0139
4,936,353
-0.00(-12.58%)
Dec 22, 2017
0.0130
0.0159
0.0110
0.0159
120,441
-0.00(-0.62%)
Dec 21, 2017
0.0160
0.0169
0.0160
0.0160
68,072
-0.00(-14.44%)
Dec 20, 2017
0.0160
0.0187
0.0160
0.0187
6,364
-0.00(-0.53%)
Dec 19, 2017
0.0189
0.0189
0.0160
0.0188
415,926
-0.00(-0.53%)
Dec 18, 2017
0.0175
0.0189
0.0160
0.0189
32,096
+0.00(+0.00%)
Dec 15, 2017
0.0160
0.0192
0.0160
0.0189
28,483
+0.00(+0.00%)
Dec 14, 2017
0.0194
0.0194
0.0160
0.0189
1,992,067
-0.00(-2.07%)
Dec 13, 2017
0.0198
0.0198
0.0160
0.0193
632,863
-0.00(-2.03%)
Dec 12, 2017
0.0205
0.0205
0.0162
0.0197
944,650
-0.00(-1.01%)
Dec 11, 2017
0.0205
0.0205
0.0176
0.0199
113,296
-0.00(-0.50%)
Dec 08, 2017
0.0278
0.0278
0.0175
0.0200
3,366,060
-0.00(-17.01%)
Dec 07, 2017
0.0275
0.0360
0.0200
0.0241
1,766,359
+0.00(+19.31%)
Dec 06, 2017
0.0202
0.0202
0.0202
0.0202
14,449
+0.00(+0.00%)
Dec 05, 2017
0.0279
0.0279
0.0200
0.0202
560,056
-0.01(-25.19%)
Dec 04, 2017
0.0210
0.0270
0.0210
0.0270
256,054
+0.00(+8.00%)
Dec 01, 2017
0.0200
0.0250
0.0200
0.0250
23,033
-0.00(-2.72%)
Nov 30, 2017
0.0200
0.0257
0.0200
0.0257
4,116
+0.00(+0.00%)
Nov 29, 2017
0.0213
0.0257
0.0195
0.0257
170,305
-0.00(-4.81%)
Nov 28, 2017
0.0186
0.0270
0.0183
0.0270
111,408
-0.00(-3.23%)
Nov 27, 2017
0.0180
0.0280
0.0180
0.0279
87,332
-0.00(-3.12%)
Nov 22, 2017
0.0288
0.0288
0.0288
0
+0.00(+20.00%)
Nov 21, 2017
0.0280
0.0280
0.0210
0.0240
444,260
-0.01(-22.08%)
Nov 20, 2017
0.0337
0.0337
0.0308
0.0308
17,363
-0.00(-2.22%)
Nov 17, 2017
0.0380
0.0380
0.0280
0.0315
766,998
-0.01(-18.18%)
Nov 16, 2017
0.0390
0.0450
0.0300
0.0385
2,222,310
+0.01(+54.00%)
Nov 15, 2017
0.0250
0.0282
0.0250
0.0250
33,080
+0.00(+19.05%)
Nov 14, 2017
0.0374
0.0374
0.0200
0.0210
27,600
-0.02(-44.00%)
Nov 13, 2017
0.0200
0.0375
0.0200
0.0375
26,272
+0.01(+34.41%)
Nov 10, 2017
0.0280
0.0280
0.0240
0.0279
50,050
-0.00(-12.26%)
Nov 09, 2017
0.0240
0.0318
0.0240
0.0318
5,200
-0.00(-0.31%)
Nov 08, 2017
0.0294
0.0319
0.0265
0.0319
17,906
+0.00(+0.00%)
Nov 07, 2017
0.0380
0.0380
0.0240
0.0319
232,400
-0.01(-15.83%)
Nov 06, 2017
0.0295
0.0379
0.0270
0.0379
34,875
+0.00(+8.29%)
Nov 03, 2017
0.0295
0.0350
0.0295
0.0350
16,150
+0.00(+0.00%)
Nov 02, 2017
0.0350
0.0350
0.0300
0.0350
117,500
-0.00(-12.50%)
Nov 01, 2017
0.0400
0.0400
0.0300
0.0400
562,987
+0.00(+0.00%)
Oct 31, 2017
0.0385
0.0470
0.0320
0.0400
1,350,829
+0.00(+10.65%)
Oct 30, 2017
0.0400
0.0400
0.0350
0.0362
19,900
-0.00(-9.62%)
Oct 27, 2017
0.0400
0.0400
0.0300
0.0400
46,080
+0.00(+0.00%)
Oct 26, 2017
0.0350
0.0400
0.0300
0.0400
128,833
+0.00(+14.29%)
Oct 25, 2017
0.0600
0.0610
0.0350
0.0350
954,162
-0.00(-12.50%)
Oct 24, 2017
0.0400
0.0400
0.0400
0.0400
4,260
-0.00(-4.76%)
Oct 23, 2017
0.0550
0.0550
0.0420
0.0420
88,600
-0.01(-20.75%)
Oct 20, 2017
0.0500
0.0530
0.0465
0.0530
152,889
+0.01(+13.88%)
Oct 19, 2017
0.0474
0.0480
0.0410
0.0465
572,726
+0.01(+22.47%)
Oct 18, 2017
0.0400
0.0460
0.0380
0.0380
178,618
-0.00(-4.76%)
Oct 17, 2017
0.0360
0.0399
0.0300
0.0399
127,915
-0.01(-11.33%)
Oct 16, 2017
0.0300
0.0450
0.0270
0.0450
127,435
+0.01(+19.05%)
Oct 13, 2017
0.0460
0.0460
0.0300
0.0378
443,171
-0.01(-23.64%)
Oct 12, 2017
0.0500
0.0500
0.0410
0.0495
33,549
-0.00(-1.00%)
Oct 11, 2017
0.0530
0.0530
0.0455
0.0500
249,599
+0.01(+11.11%)
Oct 10, 2017
0.0400
0.0479
0.0370
0.0450
89,299
+0.00(+0.22%)
Oct 09, 2017
0.0475
0.0475
0.0327
0.0449
126,891
-0.00(-5.27%)
Oct 06, 2017
0.0600
0.0650
0.0370
0.0474
804,383
-0.01(-16.84%)
Oct 05, 2017
0.0500
0.0650
0.0500
0.0570
1,602,092
+0.01(+35.71%)
Oct 04, 2017
0.0350
0.0500
0.0350
0.0420
882,384
+0.01(+31.25%)
Oct 03, 2017
0.0311
0.0360
0.0311
0.0320
37,072
+0.00(+2.89%)
Oct 02, 2017
0.0350
0.0360
0.0278
0.0311
38,077
-0.00(-11.14%)
Sep 29, 2017
0.0340
0.0361
0.0340
0.0350
35,902
+0.00(+0.00%)
Sep 28, 2017
0.0275
0.0350
0.0275
0.0350
107,992
+0.01(+27.27%)
Sep 27, 2017
0.0288
0.0300
0.0271
0.0275
98,833
-0.00(-7.87%)
Sep 26, 2017
0.0310
0.0310
0.0299
0.0299
7,881
-0.00(-3.71%)
Sep 25, 2017
0.0322
0.0322
0.0265
0.0310
51,625
-0.01(-18.21%)
Sep 22, 2017
0.0270
0.0379
0.0270
0.0379
51,700
+0.01(+26.33%)
Sep 21, 2017
0.0399
0.0399
0.0271
0.0300
39,714
-0.01(-24.81%)
Sep 20, 2017
0.0450
0.0450
0.0230
0.0399
210,389
-0.01(-20.20%)
Sep 19, 2017
0.0550
0.0550
0.0340
0.0500
33,957
-0.01(-12.28%)
Sep 18, 2017
0.0380
0.0578
0.0380
0.0570
340,078
-0.00(-5.00%)
Sep 15, 2017
0.0600
0.0600
0.0400
0.0600
402,004
+0.00(+0.00%)
Sep 14, 2017
0.0750
0.0750
0.0420
0.0600
384,746
-0.00(-1.64%)
Sep 13, 2017
0.0600
0.0850
0.0495
0.0610
1,876,006
+0.02(+52.50%)
Sep 12, 2017
0.0330
0.0400
0.0330
0.0400
54,520
+0.01(+21.21%)
Sep 11, 2017
0.0390
0.0390
0.0240
0.0330
48,998
-0.02(-34.00%)
Sep 06, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.40%)
Sep 05, 2017
0.0390
0.0498
0.0390
0.0498
616
-0.00(-0.20%)
Sep 01, 2017
0.0499
0.0499
0.0499
0.0499
4,999
-0.00(-0.20%)
Aug 30, 2017
0.0500
0.0500
0.0500
29
+0.00(+0.00%)
Aug 29, 2017
0.0380
0.0500
0.0380
0.0500
5,103
+0.00(+0.00%)
Aug 28, 2017
0.0500
0.0500
0.0500
0.0500
600
+0.00(+0.00%)
Aug 25, 2017
0.0435
0.0500
0.0370
0.0500
1,350
+0.00(+0.00%)
Aug 24, 2017
0.0500
0.0500
0.0500
0.0500
11,600
+0.01(+23.46%)
Aug 23, 2017
0.0580
0.0580
0.0405
0.0405
3,900
-0.02(-31.36%)
Aug 22, 2017
0.0650
0.0650
0.0590
0.0590
1,428
+0.02(+55.26%)
Aug 21, 2017
0.0380
0.0380
0.0380
0.0380
1,000
-0.03(-44.93%)
Aug 17, 2017
0.0690
0.0690
0.0690
1
-0.01(-13.10%)
Aug 16, 2017
0.0380
0.0848
0.0380
0.0794
4,880
-0.02(-18.56%)
Aug 15, 2017
0.0380
0.0975
0.0380
0.0975
5,103
+0.05(+86.78%)
Aug 10, 2017
0.0522
0.0522
0.0522
0
-0.01(-13.00%)
Aug 09, 2017
0.0640
0.0640
0.0600
0.0600
194,603
-0.01(-8.81%)
Aug 08, 2017
0.0658
0.0658
0.0658
0.0658
1,500
-0.00(-1.79%)
Aug 07, 2017
0.0460
0.0670
0.0460
0.0670
9,000
+0.00(+0.00%)
Aug 04, 2017
0.0405
0.0670
0.0405
0.0670
3,100
+0.01(+21.82%)
Aug 03, 2017
0.0550
0.0550
0.0500
0.0550
109,100
-0.02(-29.49%)
Aug 02, 2017
0.0700
0.0780
0.0600
0.0780
55,100
-0.01(-10.76%)
Aug 01, 2017
0.0800
0.0874
0.0750
0.0874
50,902
-0.01(-14.31%)
Jul 31, 2017
0.0800
0.1020
0.0800
0.1020
630
-0.00(-0.10%)
Jul 28, 2017
0.0825
0.1021
0.0825
0.1021
900
-0.00(-2.20%)
Jul 26, 2017
0.1044
0.1044
0.1044
0
-0.01(-5.35%)
Jul 25, 2017
0.0750
0.1174
0.0750
0.1103
5,595
-0.00(-2.39%)
Jul 24, 2017
0.0875
0.1130
0.0875
0.1130
517
+0.01(+13.00%)
Jul 21, 2017
0.0805
0.1000
0.0800
0.1000
38,757
+0.02(+25.00%)
Jul 20, 2017
0.1100
0.1159
0.0800
0.0800
36,421
-0.03(-25.37%)
Jul 19, 2017
0.0820
0.1072
0.0820
0.1072
700
-0.01(-9.23%)
Jul 18, 2017
0.1600
0.1600
0.0800
0.1181
34,746
-0.00(-1.91%)
Jul 17, 2017
0.1204
0.0635
0.1204
1,200
+0.01(+9.45%)
Jul 14, 2017
0.0795
0.1100
0.0795
0.1100
33,451
+0.03(+43.79%)
Jul 13, 2017
0.0763
0.0765
0.0763
0.0765
44,823
+0.00(+2.00%)
Jul 12, 2017
0.0750
0.0750
0.0750
0.0750
799
+0.00(+0.00%)
Jul 10, 2017
0.0750
0.0750
0.0750
0
-0.01(-14.68%)
Jul 07, 2017
0.0850
0.0879
0.0750
0.0879
1,720
+0.00(+0.00%)
Jul 06, 2017
0.0843
0.0879
0.0750
0.0879
6,150
-0.00(-5.08%)
Jul 05, 2017
0.0935
0.0935
0.0750
0.0926
400
+0.02(+23.47%)
Jul 03, 2017
0.0750
0.0750
0.0750
0.0750
200
-0.02(-19.01%)
Jun 30, 2017
0.0843
0.0926
0.0843
0.0926
10,555
+0.00(+0.00%)
Jun 29, 2017
0.0750
0.0926
0.0750
0.0926
2,100
-0.00(-0.11%)
Jun 28, 2017
0.0750
0.0927
0.0750
0.0927
1,100
+0.00(+0.00%)
Jun 27, 2017
0.0750
0.0927
0.0750
0.0927
1,800
-0.00(-4.33%)
Jun 26, 2017
0.1100
0.1100
0.0720
0.0969
26,775
-0.00(-3.10%)
Jun 23, 2017
0.1100
0.1100
0.0867
0.1000
23,350
-0.01(-6.89%)
Jun 22, 2017
0.1226
0.1300
0.0979
0.1074
93,980
-0.05(-31.90%)
Jun 21, 2017
0.2000
0.2000
0.1355
0.1577
126,289
-0.04(-21.15%)
Jun 20, 2017
0.2300
0.2350
0.1320
0.2000
249,160
-0.02(-9.09%)
Jun 19, 2017
0.2200
0.2450
0.2200
0.2200
16,135
+0.00(+0.00%)
Jun 16, 2017
0.2210
0.2450
0.2200
0.2200
13,685
-0.00(-0.45%)
Jun 15, 2017
0.2400
0.2450
0.2200
0.2210
22,054
-0.02(-7.92%)
Jun 14, 2017
0.2350
0.2400
0.2300
0.2400
39,020
+0.00(+0.00%)
Jun 13, 2017
0.2200
0.2488
0.2200
0.2400
42,948
+0.02(+9.09%)
Jun 12, 2017
0.3100
0.3450
0.2100
0.2200
529,653
-0.06(-20.00%)
Jun 09, 2017
0.2650
0.2770
0.2649
0.2750
9,027
+0.02(+5.77%)
Jun 08, 2017
0.2600
0.2600
0.2600
0.2600
3,000
+0.01(+4.00%)
Jun 06, 2017
0.2500
0.2500
0.2500
68
+0.00(+0.00%)
Jun 05, 2017
0.2500
0.2500
0.2500
0.2500
175
+0.01(+3.73%)
Jun 02, 2017
0.2780
0.2780
0.2410
0.2410
2,001
-0.06(-19.67%)
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.