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
Alternet Systems Inc
(OP:
ALYI
)
0.0009
UNCHANGED
Streaming Delayed Price
Updated: 10:01 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:
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, 2017
0.0071
0.0073
0.0071
0.0071
30,000
-0.00(-21.98%)
May 30, 2017
0.0072
0.0091
0.0070
0.0091
258,200
+0.00(+24.66%)
May 26, 2017
0.0095
0.0095
0.0073
0.0073
32,412
+0.00(+4.29%)
May 25, 2017
0.0082
0.0094
0.0070
0.0070
77,800
-0.00(-6.67%)
May 24, 2017
0.0081
0.0081
0.0075
0.0075
228,239
-0.00(-25.00%)
May 23, 2017
0.0085
0.0100
0.0080
0.0100
200,000
+0.00(+17.65%)
May 22, 2017
0.0085
0.0086
0.0085
0.0085
26,222
-0.00(-10.53%)
May 19, 2017
0.0080
0.0095
0.0080
0.0095
15,386
-0.00(-20.83%)
May 18, 2017
0.0100
0.0120
0.0080
0.0120
160,122
+0.00(+20.00%)
May 17, 2017
0.0100
0.0130
0.0080
0.0100
152,578
+0.00(+11.11%)
May 16, 2017
0.0141
0.0141
0.0090
0.0090
329,129
-0.01(-36.62%)
May 15, 2017
0.0100
0.0142
0.0100
0.0142
5,500
+0.00(+29.09%)
May 12, 2017
0.0127
0.0127
0.0100
0.0110
161,790
-0.00(-1.79%)
May 11, 2017
0.0112
0.0112
0.0112
0.0112
10,000
-0.00(-1.32%)
May 10, 2017
0.0112
0.0115
0.0112
0.0114
88,047
+0.00(+1.34%)
May 09, 2017
0.0112
0.0112
0.0112
0.0112
761
-0.00(-2.61%)
May 08, 2017
0.0111
0.0148
0.0111
0.0115
157,562
-0.00(-20.14%)
May 05, 2017
0.0135
0.0144
0.0110
0.0144
64,459
+0.00(+16.13%)
May 04, 2017
0.0129
0.0129
0.0120
0.0124
175,557
-0.00(-4.62%)
May 03, 2017
0.0165
0.0165
0.0130
0.0130
71,150
+0.00(+8.33%)
May 02, 2017
0.0149
0.0149
0.0100
0.0120
66,000
-0.00(-19.32%)
May 01, 2017
0.0135
0.0149
0.0134
0.0149
23,500
+0.00(+10.99%)
Apr 28, 2017
0.0134
0.0140
0.0134
0.0134
92,617
+0.00(+0.00%)
Apr 27, 2017
0.0149
0.0149
0.0134
0.0134
264,300
-0.00(-4.29%)
Apr 26, 2017
0.0140
0.0140
0.0140
0.0140
30,000
+0.00(+6.06%)
Apr 25, 2017
0.0131
0.0132
0.0131
0.0132
34,367
-0.00(-12.00%)
Apr 24, 2017
0.0182
0.0182
0.0135
0.0150
113,620
-0.00(-16.67%)
Apr 21, 2017
0.0174
0.0180
0.0145
0.0180
82,530
+0.00(+24.14%)
Apr 20, 2017
0.0157
0.0157
0.0139
0.0145
45,849
+0.00(+2.84%)
Apr 19, 2017
0.0140
0.0141
0.0140
0.0141
46,100
-0.00(-0.70%)
Apr 18, 2017
0.0137
0.0185
0.0137
0.0142
76,080
-0.00(-14.46%)
Apr 17, 2017
0.0136
0.0166
0.0136
0.0166
67,950
+0.00(+0.61%)
Apr 13, 2017
0.0167
0.0167
0.0136
0.0165
30,500
-0.00(-5.17%)
Apr 12, 2017
0.0175
0.0175
0.0150
0.0174
45,000
-0.00(-2.79%)
Apr 11, 2017
0.0165
0.0179
0.0156
0.0179
84,636
+0.00(+11.87%)
Apr 10, 2017
0.0132
0.0179
0.0132
0.0160
98,053
+0.00(+15.11%)
Apr 07, 2017
0.0162
0.0162
0.0137
0.0139
77,099
-0.00(-11.43%)
Apr 06, 2017
0.0163
0.0163
0.0137
0.0157
71,734
+0.00(+3.93%)
Apr 05, 2017
0.0167
0.0167
0.0135
0.0151
531,079
-0.00(-3.50%)
Apr 04, 2017
0.0179
0.0179
0.0150
0.0156
662,881
+0.00(+0.32%)
Apr 03, 2017
0.0155
0.0177
0.0150
0.0156
246,991
-0.00(-4.01%)
Mar 31, 2017
0.0193
0.0200
0.0145
0.0163
93,567
+0.00(+15.66%)
Mar 30, 2017
0.0165
0.0197
0.0140
0.0140
117,800
+0.00(+0.36%)
Mar 29, 2017
0.0140
0.0140
0.0140
0.0140
90,000
+0.00(+0.00%)
Mar 28, 2017
0.0150
0.0150
0.0140
0.0140
26,500
-0.00(-3.45%)
Mar 27, 2017
0.0145
0.0145
0.0142
0.0145
35,350
+0.00(+0.00%)
Mar 24, 2017
0.0150
0.0150
0.0145
0.0145
109,245
-0.00(-3.33%)
Mar 23, 2017
0.0150
0.0150
0.0150
0.0150
15,000
+0.00(+0.00%)
Mar 22, 2017
0.0150
0.0150
0.0150
0.0150
2,666
+0.00(+0.00%)
Mar 21, 2017
0.0169
0.0169
0.0147
0.0150
34,800
+0.00(+7.14%)
Mar 20, 2017
0.0156
0.0156
0.0140
0.0140
275,647
-0.00(-10.83%)
Mar 17, 2017
0.0172
0.0172
0.0157
0.0157
53,300
+0.00(+0.00%)
Mar 16, 2017
0.0180
0.0180
0.0157
0.0157
131,000
-0.00(-12.29%)
Mar 15, 2017
0.0156
0.0200
0.0156
0.0179
426,750
+0.00(+11.87%)
Mar 14, 2017
0.0161
0.0179
0.0160
0.0160
174,190
-0.00(-5.88%)
Mar 13, 2017
0.0179
0.0179
0.0158
0.0170
119,400
-0.00(-5.03%)
Mar 10, 2017
0.0150
0.0179
0.0148
0.0179
506,424
+0.00(+20.54%)
Mar 09, 2017
0.0134
0.0153
0.0134
0.0149
464,077
+0.00(+10.82%)
Mar 08, 2017
0.0170
0.0170
0.0130
0.0134
370,974
-0.00(-25.84%)
Mar 07, 2017
0.0175
0.0210
0.0142
0.0181
141,164
+0.00(+14.37%)
Mar 06, 2017
0.0127
0.0158
0.0127
0.0158
121,800
+0.00(+19.70%)
Mar 03, 2017
0.0150
0.0175
0.0132
0.0132
530,524
-0.00(-12.00%)
Mar 02, 2017
0.0160
0.0160
0.0140
0.0150
383,147
-0.00(-6.54%)
Mar 01, 2017
0.0190
0.0205
0.0160
0.0160
111,090
-0.00(-8.29%)
Feb 28, 2017
0.0140
0.0185
0.0140
0.0175
203,450
+0.00(+24.11%)
Feb 27, 2017
0.0170
0.0170
0.0141
0.0141
338,404
-0.00(-19.43%)
Feb 24, 2017
0.0198
0.0198
0.0150
0.0175
1,449,916
-0.00(-15.46%)
Feb 23, 2017
0.0280
0.0280
0.0198
0.0207
366,388
+0.00(+3.50%)
Feb 22, 2017
0.0250
0.0260
0.0160
0.0200
176,850
-0.00(-16.67%)
Feb 21, 2017
0.0160
0.0280
0.0160
0.0240
992,606
+0.01(+30.01%)
Feb 17, 2017
0.0185
0.0185
0.0185
0
+0.00(+2.56%)
Feb 16, 2017
0.0175
0.0188
0.0170
0.0180
275,834
+0.00(+6.51%)
Feb 15, 2017
0.0192
0.0192
0.0169
0.0169
157,500
-0.00(-11.98%)
Feb 14, 2017
0.0228
0.0230
0.0140
0.0192
373,746
-0.00(-14.70%)
Feb 13, 2017
0.0212
0.0225
0.0203
0.0225
35,122
+0.00(+21.67%)
Feb 10, 2017
0.0187
0.0187
0.0150
0.0185
409,236
-0.00(-7.50%)
Feb 09, 2017
0.0215
0.0239
0.0187
0.0200
798,734
-0.00(-16.32%)
Feb 08, 2017
0.0244
0.0244
0.0187
0.0239
587,185
-0.00(-2.05%)
Feb 07, 2017
0.0250
0.0250
0.0200
0.0244
261,424
-0.00(-3.64%)
Feb 06, 2017
0.0250
0.0269
0.0213
0.0253
350,989
+0.00(+1.29%)
Feb 03, 2017
0.0283
0.0283
0.0210
0.0250
589,801
-0.00(-0.79%)
Feb 02, 2017
0.0289
0.0289
0.0250
0.0252
561,358
-0.00(-10.66%)
Feb 01, 2017
0.0300
0.0300
0.0260
0.0282
463,519
+0.00(+6.44%)
Jan 31, 2017
0.0283
0.0300
0.0245
0.0265
676,077
-0.00(-8.62%)
Jan 30, 2017
0.0287
0.0300
0.0270
0.0290
1,036,170
+0.00(+3.57%)
Jan 27, 2017
0.0280
0.0300
0.0270
0.0280
939,662
+0.00(+0.00%)
Jan 26, 2017
0.0260
0.0297
0.0240
0.0280
843,264
+0.00(+7.69%)
Jan 25, 2017
0.0300
0.0300
0.0234
0.0260
1,095,573
-0.00(-12.46%)
Jan 24, 2017
0.0350
0.0390
0.0250
0.0297
3,640,034
-0.00(-12.65%)
Jan 23, 2017
0.0280
0.0420
0.0280
0.0340
4,608,614
+0.01(+27.34%)
Jan 20, 2017
0.0153
0.0350
0.0153
0.0267
7,173,674
+0.01(+77.46%)
Jan 19, 2017
0.0139
0.0153
0.0136
0.0150
452,716
+0.00(+13.04%)
Jan 18, 2017
0.0140
0.0155
0.0133
0.0133
409,915
-0.00(-10.67%)
Jan 17, 2017
0.0168
0.0168
0.0132
0.0149
194,400
+0.00(+1.36%)
Jan 13, 2017
0.0147
0.0147
0.0147
0
-0.00(-2.00%)
Jan 12, 2017
0.0133
0.0155
0.0132
0.0150
462,981
+0.00(+3.45%)
Jan 11, 2017
0.0153
0.0154
0.0131
0.0145
519,737
-0.00(-4.61%)
Jan 10, 2017
0.0150
0.0152
0.0130
0.0152
254,133
+0.00(+35.71%)
Jan 09, 2017
0.0125
0.0138
0.0112
0.0112
712,161
-0.00(-8.94%)
Jan 06, 2017
0.0136
0.0159
0.0123
0.0123
107,978
-0.00(-8.21%)
Jan 05, 2017
0.0156
0.0159
0.0122
0.0134
463,571
-0.00(-4.29%)
Jan 04, 2017
0.0150
0.0150
0.0131
0.0140
43,000
-0.00(-9.68%)
Jan 03, 2017
0.0121
0.0159
0.0121
0.0155
54,300
+0.00(+4.03%)
Dec 30, 2016
0.0149
0.0149
0.0149
0
-0.00(-10.24%)
Dec 29, 2016
0.0124
0.0190
0.0118
0.0166
1,393,774
+0.00(+16.90%)
Dec 28, 2016
0.0190
0.0200
0.0091
0.0142
1,676,008
-0.00(-21.11%)
Dec 27, 2016
0.0123
0.0180
0.0122
0.0180
299,400
+0.01(+48.76%)
Dec 23, 2016
0.0121
0.0121
0.0121
0
-0.00(-25.31%)
Dec 22, 2016
0.0191
0.0225
0.0150
0.0162
342,247
+0.00(+1.25%)
Dec 21, 2016
0.0179
0.0190
0.0158
0.0160
305,079
+0.00(+32.23%)
Dec 20, 2016
0.0150
0.0188
0.0121
0.0121
196,788
+0.00(+0.83%)
Dec 19, 2016
0.0140
0.0200
0.0090
0.0120
108,750
-0.00(-14.29%)
Dec 16, 2016
0.0140
0.0140
0.0140
0.0140
6,000
+0.00(+40.00%)
Dec 15, 2016
0.0108
0.0110
0.0085
0.0100
362,325
-0.00(-7.41%)
Dec 14, 2016
0.0151
0.0153
0.0042
0.0108
5,380,580
-0.00(-28.00%)
Dec 13, 2016
0.0104
0.0150
0.0104
0.0150
285,628
+0.00(+18.11%)
Dec 12, 2016
0.0150
0.0150
0.0108
0.0127
361,100
-0.00(-15.06%)
Dec 09, 2016
0.0150
0.0150
0.0149
0.0150
694,041
-0.00(-0.33%)
Dec 08, 2016
0.0156
0.0180
0.0149
0.0150
583,400
-0.00(-3.23%)
Dec 07, 2016
0.0180
0.0180
0.0154
0.0155
69,500
-0.00(-9.36%)
Dec 06, 2016
0.0163
0.0172
0.0163
0.0171
26,200
-0.00(-0.58%)
Dec 05, 2016
0.0172
0.0172
0.0154
0.0172
90,727
+0.00(+0.00%)
Dec 02, 2016
0.0178
0.0200
0.0172
0.0172
125,724
-0.00(-1.71%)
Dec 01, 2016
0.0178
0.0178
0.0175
0.0175
25,000
+0.00(+1.16%)
Nov 30, 2016
0.0180
0.0180
0.0151
0.0173
174,326
-0.00(-11.28%)
Nov 29, 2016
0.0160
0.0198
0.0150
0.0195
176,442
+0.00(+14.71%)
Nov 28, 2016
0.0189
0.0200
0.0169
0.0170
263,090
-0.00(-10.05%)
Nov 25, 2016
0.0189
0.0189
0.0187
0.0189
148,700
+0.00(+11.18%)
Nov 23, 2016
0.0170
0.0170
0.0170
0
+0.00(+6.25%)
Nov 22, 2016
0.0200
0.0200
0.0153
0.0160
222,088
-0.00(-11.60%)
Nov 21, 2016
0.0161
0.0200
0.0150
0.0181
840,744
+0.00(+20.67%)
Nov 18, 2016
0.0162
0.0165
0.0150
0.0150
133,244
+0.00(+0.00%)
Nov 17, 2016
0.0187
0.0190
0.0150
0.0150
423,524
-0.00(-21.05%)
Nov 16, 2016
0.0180
0.0190
0.0156
0.0190
290,625
+0.00(+18.75%)
Nov 15, 2016
0.0150
0.0197
0.0150
0.0160
471,440
-0.00(-16.23%)
Nov 14, 2016
0.0270
0.0270
0.0190
0.0191
512,431
-0.00(-20.08%)
Nov 11, 2016
0.0195
0.0260
0.0164
0.0239
414,598
+0.00(+22.56%)
Nov 10, 2016
0.0270
0.0270
0.0150
0.0195
895,976
-0.00(-11.36%)
Nov 09, 2016
0.0220
0.0300
0.0220
0.0220
1,241,313
+0.00(+15.79%)
Nov 08, 2016
0.0240
0.0249
0.0185
0.0190
784,072
-0.00(-13.64%)
Nov 07, 2016
0.0239
0.0250
0.0170
0.0220
1,282,468
+0.00(+0.00%)
Nov 04, 2016
0.0195
0.0240
0.0187
0.0220
1,737,820
+0.00(+17.65%)
Nov 03, 2016
0.0200
0.0209
0.0175
0.0187
1,756,794
+0.00(+3.89%)
Nov 02, 2016
0.0230
0.0255
0.0180
0.0180
2,187,036
-0.00(-10.00%)
Nov 01, 2016
0.0199
0.0301
0.0187
0.0200
2,451,767
+0.00(+17.65%)
Oct 31, 2016
0.0249
0.0258
0.0159
0.0170
1,745,192
-0.00(-22.73%)
Oct 28, 2016
0.0213
0.0284
0.0200
0.0220
1,611,035
+0.00(+5.26%)
Oct 27, 2016
0.0375
0.0400
0.0161
0.0209
6,385,322
-0.01(-39.42%)
Oct 26, 2016
0.0170
0.0580
0.0170
0.0345
13,164,486
+0.02(+137.93%)
Oct 25, 2016
0.0020
0.0200
0.0019
0.0145
5,406,944
+0.01(+1015.38%)
Oct 21, 2016
0.0013
0.0013
0.0013
0
-0.00(-29.31%)
Oct 14, 2016
0.0018
0.0018
0.0018
0
+0.00(+41.46%)
Oct 06, 2016
0.0013
0.0013
0.0013
0
-0.00(-0.54%)
Oct 05, 2016
0.0013
0.0013
0.0013
0.0013
39,000
+0.00(+0.54%)
Oct 04, 2016
0.0013
0.0013
0.0013
0.0013
455,000
-0.00(-35.00%)
Oct 03, 2016
0.0020
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
Sep 30, 2016
0.0020
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
Sep 29, 2016
0.0020
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
Sep 28, 2016
0.0015
0.0020
0.0015
0.0020
77,076
+0.00(+11.11%)
Sep 27, 2016
0.0020
0.0020
0.0016
0.0018
291,600
-0.00(-14.29%)
Sep 20, 2016
0.0021
0.0021
0.0021
0
+0.00(+5.00%)
Sep 19, 2016
0.0024
0.0024
0.0020
0.0020
961,600
+0.00(+0.00%)
Sep 16, 2016
0.0020
0.0020
0.0020
0.0020
100,000
+0.00(+0.00%)
Sep 15, 2016
0.0020
0.0020
0.0020
0.0020
100,000
-0.00(-23.78%)
Sep 14, 2016
0.0026
0.0026
0.0026
0.0026
20,000
+0.00(+19.27%)
Sep 13, 2016
0.0022
0.0022
0.0022
0.0022
74,000
-0.00(-19.68%)
Sep 12, 2016
0.0034
0.0034
0.0022
0.0027
165,900
+0.00(+24.50%)
Sep 09, 2016
0.0022
0.0022
0.0022
0.0022
75,500
-0.00(-38.65%)
Sep 08, 2016
0.0031
0.0036
0.0031
0.0036
7,750
+0.00(+19.53%)
Sep 07, 2016
0.0030
0.0030
0.0030
0.0030
62,500
+0.00(+0.00%)
Sep 06, 2016
0.0030
0.0030
0.0030
0.0030
100,000
+0.00(+0.00%)
Sep 02, 2016
0.0030
0.0030
0.0030
0
-0.00(-14.29%)
Sep 01, 2016
0.0032
0.0035
0.0030
0.0035
119,031
+0.00(+16.67%)
Aug 31, 2016
0.0028
0.0030
0.0028
0.0030
85,000
+0.00(+36.36%)
Aug 30, 2016
0.0022
0.0022
0.0022
0.0022
7,800
-0.00(-54.17%)
Aug 29, 2016
0.0048
0.0048
0.0048
0.0048
15,000
+0.00(+5.73%)
Aug 23, 2016
0.0045
0.0045
0.0045
0
-0.00(-5.42%)
Aug 22, 2016
0.0048
0.0048
0.0048
0.0048
7,390
+0.00(+0.00%)
Aug 17, 2016
0.0048
0.0048
0.0048
0
+0.00(+23.08%)
Aug 16, 2016
0.0021
0.0042
0.0021
0.0039
234,200
-0.00(-9.99%)
Aug 15, 2016
0.0026
0.0043
0.0026
0.0043
130,657
+0.00(+44.43%)
Aug 12, 2016
0.0030
0.0030
0.0026
0.0030
222,553
+0.00(+0.00%)
Aug 11, 2016
0.0026
0.0057
0.0026
0.0030
120,000
-0.00(-50.00%)
Aug 10, 2016
0.0040
0.0060
0.0040
0.0060
18,500
+0.00(+20.00%)
Aug 09, 2016
0.0025
0.0050
0.0025
0.0050
308,526
+0.00(+25.00%)
Aug 05, 2016
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Aug 04, 2016
0.0040
0.0040
0.0030
0.0040
41,500
+0.00(+60.00%)
Aug 03, 2016
0.0027
0.0027
0.0025
0.0025
50,000
+0.00(+0.00%)
Aug 02, 2016
0.0025
0.0025
0.0025
0.0025
10,000
-0.00(-10.71%)
Jul 29, 2016
0.0028
0.0028
0.0028
0
-0.00(-30.00%)
Jul 28, 2016
0.0028
0.0040
0.0028
0.0040
83,500
+0.00(+17.65%)
Jul 19, 2016
0.0034
0.0034
0.0034
0
-0.00(-20.93%)
Jul 15, 2016
0.0043
0.0043
0.0043
0
+0.00(+0.00%)
Jul 14, 2016
0.0035
0.0043
0.0035
0.0043
53,000
+0.00(+7.50%)
Jul 13, 2016
0.0035
0.0040
0.0034
0.0040
85,000
+0.00(+14.29%)
Jul 12, 2016
0.0035
0.0035
0.0035
0.0035
20,000
-0.00(-30.00%)
Jul 08, 2016
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Jul 05, 2016
0.0043
0.0050
0.0043
0.0050
16,000
-0.00(-23.08%)
Jun 30, 2016
0.0065
0.0065
0.0065
0
+0.00(+62.50%)
Jun 29, 2016
0.0050
0.0069
0.0040
0.0040
80,000
-0.00(-20.00%)
Jun 28, 2016
0.0050
0.0069
0.0040
0.0050
97,000
-0.00(-28.57%)
Jun 27, 2016
0.0047
0.0070
0.0047
0.0070
38,500
+0.00(+0.00%)
Jun 24, 2016
0.0070
0.0070
0.0070
0.0070
4,500
+0.00(+0.00%)
Jun 21, 2016
0.0070
0.0070
0.0070
0
+0.00(+16.67%)
Jun 16, 2016
0.0060
0.0060
0.0060
0
+0.00(+25.00%)
Jun 14, 2016
0.0048
0.0048
0.0048
0
+0.00(+2.13%)
Jun 10, 2016
0.0047
0.0047
0.0047
0
-0.00(-12.96%)
Jun 09, 2016
0.0044
0.0054
0.0044
0.0054
102,000
+0.00(+3.85%)
Jun 08, 2016
0.0034
0.0052
0.0034
0.0052
233,649
+0.00(+1.96%)
Jun 07, 2016
0.0033
0.0051
0.0033
0.0051
21,000
+0.00(+59.38%)
Jun 06, 2016
0.0052
0.0052
0.0032
0.0032
7,800
+0.00(+6.67%)
Jun 03, 2016
0.0050
0.0050
0.0030
0.0030
676,237
-0.00(-49.15%)
Jun 02, 2016
0.0046
0.0059
0.0046
0.0059
102,500
+0.00(+0.00%)
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.