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
Aleafia Health Inc
(OP:
)
N/A
UNCHANGED
Last Price
Updated: 3:48 PM EDT, Jul 24, 2023
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, 2020
0.4300
0.4407
0.4050
0.4253
262,200
-0.01(-3.34%)
May 28, 2020
0.4180
0.4632
0.4160
0.4400
212,374
-0.03(-6.28%)
May 27, 2020
0.4230
0.4702
0.4225
0.4695
308,930
+0.01(+2.96%)
May 26, 2020
0.4420
0.4859
0.4420
0.4560
198,987
-0.02(-3.70%)
May 22, 2020
0.4600
0.4897
0.4355
0.4735
230,200
+0.02(+5.08%)
May 21, 2020
0.4660
0.4660
0.4339
0.4506
106,355
-0.01(-1.12%)
May 20, 2020
0.4890
0.4890
0.4400
0.4557
206,427
-0.02(-3.56%)
May 19, 2020
0.4320
0.4850
0.4320
0.4725
301,634
+0.03(+6.18%)
May 18, 2020
0.3860
0.4786
0.3860
0.4450
370,395
+0.01(+1.78%)
May 15, 2020
0.4610
0.4610
0.4150
0.4372
277,100
-0.00(-0.30%)
May 14, 2020
0.4050
0.4500
0.3900
0.4385
764,177
-0.00(-0.75%)
May 13, 2020
0.5062
0.5300
0.4175
0.4418
1,054,526
-0.01(-1.82%)
May 12, 2020
0.4420
0.4765
0.4385
0.4500
507,666
+0.01(+1.12%)
May 11, 2020
0.4490
0.4490
0.4000
0.4450
764,923
-0.11(-20.25%)
May 08, 2020
0.5323
0.6160
0.5050
0.5580
1,138,600
+0.06(+11.09%)
May 07, 2020
0.4430
0.5060
0.4430
0.5023
485,672
+0.05(+11.92%)
May 06, 2020
0.4400
0.4574
0.4350
0.4488
199,780
+0.02(+4.37%)
May 05, 2020
0.4350
0.4384
0.4098
0.4300
399,816
+0.03(+7.23%)
May 04, 2020
0.3775
0.4079
0.3618
0.4010
250,717
+0.02(+6.23%)
May 01, 2020
0.3880
0.3880
0.3400
0.3775
133,400
-0.01(-1.92%)
Apr 30, 2020
0.3570
0.4035
0.3570
0.3849
139,929
+0.00(+0.10%)
Apr 29, 2020
0.3535
0.3850
0.3511
0.3845
185,763
+0.03(+8.22%)
Apr 28, 2020
0.3970
0.3970
0.3403
0.3553
253,200
-0.01(-3.97%)
Apr 27, 2020
0.3490
0.4001
0.3060
0.3700
707,111
+0.06(+20.33%)
Apr 24, 2020
0.2750
0.3200
0.2750
0.3075
540,500
+0.02(+5.31%)
Apr 23, 2020
0.2708
0.2974
0.2708
0.2920
236,033
+0.02(+5.45%)
Apr 22, 2020
0.2637
0.2800
0.2597
0.2769
146,700
+0.01(+4.49%)
Apr 21, 2020
0.2700
0.2830
0.2475
0.2650
131,201
+0.00(+0.00%)
Apr 20, 2020
0.2470
0.2810
0.2440
0.2650
176,607
+0.01(+2.59%)
Apr 17, 2020
0.2734
0.2734
0.2500
0.2583
405,600
+0.01(+4.41%)
Apr 16, 2020
0.2663
0.2663
0.2448
0.2474
113,511
-0.01(-3.92%)
Apr 15, 2020
0.2380
0.2602
0.2380
0.2575
69,519
-0.01(-2.28%)
Apr 14, 2020
0.2510
0.2635
0.2454
0.2635
197,096
+0.01(+4.15%)
Apr 13, 2020
0.2400
0.2620
0.2400
0.2530
465,850
+0.00(+1.20%)
Apr 09, 2020
0.2510
0.2690
0.2330
0.2500
192,400
+0.00(+0.00%)
Apr 08, 2020
0.2545
0.2610
0.2401
0.2500
172,425
-0.01(-2.53%)
Apr 07, 2020
0.2700
0.2700
0.2501
0.2565
255,871
-0.00(-1.42%)
Apr 06, 2020
0.2716
0.2716
0.2401
0.2602
136,496
-0.00(-1.10%)
Apr 03, 2020
0.2700
0.2920
0.2520
0.2631
125,700
-0.00(-0.83%)
Apr 02, 2020
0.2600
0.2809
0.2520
0.2653
163,208
+0.00(+0.87%)
Apr 01, 2020
0.2850
0.2850
0.2600
0.2630
136,189
-0.02(-6.84%)
Mar 31, 2020
0.2600
0.3000
0.2600
0.2823
92,382
+0.01(+2.99%)
Mar 30, 2020
0.2600
0.3030
0.2600
0.2741
281,323
-0.02(-5.48%)
Mar 27, 2020
0.2957
0.3199
0.2600
0.2900
609,400
+0.01(+2.29%)
Mar 26, 2020
0.2700
0.3189
0.2480
0.2835
662,000
+0.03(+10.74%)
Mar 25, 2020
0.2262
0.2600
0.2200
0.2560
361,596
+0.02(+8.02%)
Mar 24, 2020
0.2300
0.2560
0.2195
0.2370
208,862
+0.01(+5.99%)
Mar 23, 2020
0.2400
0.2437
0.1990
0.2236
551,830
-0.03(-11.09%)
Mar 20, 2020
0.2710
0.2962
0.2450
0.2515
338,100
-0.01(-3.27%)
Mar 19, 2020
0.2190
0.2741
0.2190
0.2600
517,580
+0.01(+3.59%)
Mar 18, 2020
0.2750
0.3300
0.2200
0.2510
1,514,090
-0.08(-23.27%)
Mar 17, 2020
0.3500
0.3700
0.3141
0.3271
346,350
-0.00(-0.91%)
Mar 16, 2020
0.3630
0.3630
0.2810
0.3301
316,042
+0.00(+1.01%)
Mar 13, 2020
0.2680
0.3268
0.2590
0.3268
672,900
+0.06(+21.94%)
Mar 12, 2020
0.2654
0.2930
0.2395
0.2680
626,253
-0.04(-12.59%)
Mar 11, 2020
0.3128
0.3261
0.2952
0.3066
256,865
-0.01(-4.19%)
Mar 10, 2020
0.4050
0.4050
0.3030
0.3200
308,242
-0.01(-3.99%)
Mar 09, 2020
0.3265
0.3799
0.2983
0.3333
420,756
-0.05(-12.29%)
Mar 06, 2020
0.3900
0.4000
0.3750
0.3800
172,400
-0.01(-3.31%)
Mar 05, 2020
0.3860
0.4097
0.3700
0.3930
244,209
-0.01(-3.15%)
Mar 04, 2020
0.3760
0.4078
0.3510
0.4058
238,587
+0.03(+8.21%)
Mar 03, 2020
0.3700
0.3940
0.3700
0.3750
128,975
+0.01(+1.65%)
Mar 02, 2020
0.3700
0.4200
0.3617
0.3689
275,458
-0.00(-0.30%)
Feb 28, 2020
0.3300
0.3726
0.3300
0.3700
417,700
+0.01(+1.37%)
Feb 27, 2020
0.3925
0.3950
0.3330
0.3650
716,313
-0.03(-6.41%)
Feb 26, 2020
0.3930
0.4259
0.3900
0.3900
190,542
-0.02(-5.18%)
Feb 25, 2020
0.4210
0.4300
0.3968
0.4113
226,926
-0.02(-3.65%)
Feb 24, 2020
0.4330
0.4360
0.4080
0.4269
291,914
-0.01(-3.29%)
Feb 21, 2020
0.4300
0.4488
0.4300
0.4414
84,800
-0.01(-1.74%)
Feb 20, 2020
0.4355
0.4500
0.4310
0.4492
86,837
+0.01(+1.54%)
Feb 19, 2020
0.4565
0.4603
0.4353
0.4424
171,107
-0.02(-4.03%)
Feb 18, 2020
0.4400
0.4610
0.4300
0.4610
234,829
+0.01(+2.26%)
Feb 14, 2020
0.4480
0.4567
0.4414
0.4508
298,500
+0.02(+3.70%)
Feb 13, 2020
0.4428
0.4498
0.4240
0.4347
200,663
-0.00(-0.30%)
Feb 12, 2020
0.4554
0.4700
0.4250
0.4360
222,180
-0.03(-7.23%)
Feb 11, 2020
0.4352
0.4702
0.4310
0.4700
213,867
+0.02(+3.32%)
Feb 10, 2020
0.4360
0.4629
0.4360
0.4549
153,506
+0.01(+1.49%)
Feb 07, 2020
0.4360
0.4650
0.4360
0.4482
227,800
-0.02(-3.72%)
Feb 06, 2020
0.4800
0.4899
0.4650
0.4655
104,915
-0.00(-0.75%)
Feb 05, 2020
0.4590
0.4800
0.4590
0.4690
77,274
+0.00(+0.86%)
Feb 04, 2020
0.4648
0.4700
0.4533
0.4650
157,417
-0.00(-0.68%)
Feb 03, 2020
0.4800
0.4946
0.4610
0.4682
130,583
-0.01(-2.36%)
Jan 31, 2020
0.4900
0.5011
0.4700
0.4795
212,600
-0.01(-1.90%)
Jan 30, 2020
0.4800
0.4958
0.4715
0.4888
223,085
+0.01(+1.83%)
Jan 29, 2020
0.4920
0.5016
0.4800
0.4800
105,430
-0.02(-3.58%)
Jan 28, 2020
0.4955
0.5000
0.4700
0.4978
148,215
+0.02(+4.80%)
Jan 27, 2020
0.4900
0.5000
0.4501
0.4750
224,815
-0.03(-5.30%)
Jan 24, 2020
0.5230
0.5340
0.5000
0.5016
171,700
-0.03(-5.47%)
Jan 23, 2020
0.5116
0.5377
0.5116
0.5306
166,229
+0.00(+0.68%)
Jan 22, 2020
0.5251
0.5413
0.5054
0.5270
224,018
+0.00(+0.36%)
Jan 21, 2020
0.5430
0.5635
0.5200
0.5251
393,278
+0.01(+1.04%)
Jan 17, 2020
0.4875
0.5250
0.4830
0.5197
318,000
+0.03(+5.95%)
Jan 16, 2020
0.4995
0.5243
0.4900
0.4905
641,312
+0.00(+0.33%)
Jan 15, 2020
0.4600
0.5010
0.4600
0.4889
330,017
+0.03(+6.47%)
Jan 14, 2020
0.4604
0.4786
0.4370
0.4592
188,760
-0.00(-0.80%)
Jan 13, 2020
0.4590
0.4636
0.4240
0.4629
431,104
+0.01(+2.75%)
Jan 10, 2020
0.4750
0.4795
0.4500
0.4505
114,900
-0.03(-5.56%)
Jan 09, 2020
0.4345
0.4770
0.4290
0.4770
189,156
+0.03(+7.19%)
Jan 08, 2020
0.4391
0.4450
0.4300
0.4450
222,033
+0.01(+1.14%)
Jan 07, 2020
0.4507
0.4645
0.4321
0.4400
179,173
-0.00(-0.90%)
Jan 06, 2020
0.4600
0.4770
0.4425
0.4440
259,984
-0.02(-4.33%)
Jan 03, 2020
0.4770
0.4865
0.4550
0.4641
99,700
-0.01(-2.25%)
Jan 02, 2020
0.4925
0.5080
0.4650
0.4748
165,369
+0.01(+2.77%)
Dec 31, 2019
0.4240
0.4894
0.4240
0.4620
473,900
+0.04(+8.63%)
Dec 30, 2019
0.4070
0.4400
0.4070
0.4253
626,189
-0.01(-3.36%)
Dec 27, 2019
0.4440
0.4730
0.4401
0.4401
382,800
-0.01(-1.59%)
Dec 26, 2019
0.4380
0.4715
0.4000
0.4472
936,181
-0.02(-3.93%)
Dec 24, 2019
0.4630
0.4655
0.4340
0.4655
236,900
+0.02(+5.08%)
Dec 23, 2019
0.4300
0.4689
0.4206
0.4430
284,721
+0.01(+1.65%)
Dec 20, 2019
0.4548
0.4548
0.4219
0.4358
392,800
-0.00(-0.50%)
Dec 19, 2019
0.4295
0.4550
0.4151
0.4380
417,873
+0.00(+0.25%)
Dec 18, 2019
0.4745
0.4800
0.4218
0.4369
970,837
-0.04(-8.02%)
Dec 17, 2019
0.4720
0.4940
0.4645
0.4750
226,873
-0.01(-2.46%)
Dec 16, 2019
0.4870
0.5062
0.4831
0.4870
170,029
-0.01(-2.58%)
Dec 13, 2019
0.4770
0.5100
0.4748
0.4999
705,000
+0.02(+5.00%)
Dec 12, 2019
0.4725
0.4930
0.4649
0.4761
228,856
+0.00(+0.23%)
Dec 11, 2019
0.4715
0.4968
0.4705
0.4750
250,305
-0.01(-2.46%)
Dec 10, 2019
0.4937
0.5039
0.4804
0.4870
201,561
-0.00(-0.61%)
Dec 09, 2019
0.4750
0.5021
0.4750
0.4900
260,919
+0.00(+0.70%)
Dec 06, 2019
0.4901
0.5092
0.4800
0.4866
154,500
-0.00(-0.71%)
Dec 05, 2019
0.4790
0.5060
0.4790
0.4901
384,321
-0.01(-1.98%)
Dec 04, 2019
0.4951
0.5022
0.4807
0.5000
350,036
+0.00(+0.00%)
Dec 03, 2019
0.5100
0.5125
0.4725
0.5000
257,825
-0.01(-1.69%)
Dec 02, 2019
0.5043
0.5200
0.4950
0.5086
259,628
+0.00(+0.81%)
Nov 29, 2019
0.4950
0.5089
0.4913
0.5045
83,200
+0.02(+4.39%)
Nov 27, 2019
0.4840
0.5029
0.4766
0.4833
205,300
-0.00(-0.35%)
Nov 26, 2019
0.5286
0.5286
0.4850
0.4850
263,615
-0.03(-4.90%)
Nov 25, 2019
0.5100
0.5300
0.5100
0.5100
256,634
-0.02(-4.49%)
Nov 22, 2019
0.5195
0.5510
0.5148
0.5340
213,800
-0.01(-2.02%)
Nov 21, 2019
0.5740
0.6000
0.5420
0.5450
437,828
+0.00(+0.17%)
Nov 20, 2019
0.5155
0.5520
0.5110
0.5441
242,308
+0.04(+8.62%)
Nov 19, 2019
0.4892
0.5200
0.4868
0.5009
297,000
+0.01(+2.83%)
Nov 18, 2019
0.5455
0.5455
0.4560
0.4871
745,239
-0.06(-10.67%)
Nov 15, 2019
0.5325
0.5647
0.5150
0.5453
330,000
+0.01(+2.79%)
Nov 14, 2019
0.5314
0.5704
0.5243
0.5305
379,534
-0.01(-1.94%)
Nov 13, 2019
0.6300
0.6300
0.5378
0.5410
537,953
-0.08(-12.70%)
Nov 12, 2019
0.7919
0.7919
0.6111
0.6197
1,044,631
-0.07(-10.19%)
Nov 11, 2019
0.6250
0.6970
0.6100
0.6900
918,035
+0.07(+12.20%)
Nov 08, 2019
0.5250
0.6249
0.5200
0.6150
515,000
+0.07(+13.49%)
Nov 07, 2019
0.5710
0.5710
0.5300
0.5419
202,120
+0.00(+0.35%)
Nov 06, 2019
0.5300
0.5773
0.5300
0.5400
203,570
+0.00(+0.00%)
Nov 05, 2019
0.5455
0.5585
0.5326
0.5400
159,855
-0.01(-1.32%)
Nov 04, 2019
0.5700
0.6000
0.5400
0.5472
225,791
-0.03(-4.54%)
Nov 01, 2019
0.5500
0.5850
0.5400
0.5732
222,900
+0.02(+3.47%)
Oct 31, 2019
0.5588
0.5600
0.5279
0.5540
165,997
+0.01(+2.59%)
Oct 30, 2019
0.5341
0.5600
0.5282
0.5400
467,592
+0.00(+0.00%)
Oct 29, 2019
0.5700
0.5750
0.5300
0.5400
332,683
-0.03(-5.26%)
Oct 28, 2019
0.5715
0.5986
0.5700
0.5700
254,232
-0.02(-3.89%)
Oct 25, 2019
0.5950
0.6230
0.5700
0.5931
353,500
-0.00(-0.45%)
Oct 24, 2019
0.5885
0.6140
0.5800
0.5958
247,962
-0.00(-0.20%)
Oct 23, 2019
0.6000
0.6110
0.5870
0.5970
447,261
-0.00(-0.50%)
Oct 22, 2019
0.5970
0.6260
0.5920
0.6000
202,666
-0.02(-2.91%)
Oct 21, 2019
0.6203
0.6487
0.5950
0.6180
193,592
-0.03(-4.17%)
Oct 18, 2019
0.6595
0.6810
0.6242
0.6449
126,200
-0.02(-2.29%)
Oct 17, 2019
0.6192
0.6786
0.6150
0.6600
405,964
+0.05(+7.93%)
Oct 16, 2019
0.5960
0.6214
0.5915
0.6115
186,175
+0.00(+0.68%)
Oct 15, 2019
0.5970
0.6310
0.5800
0.6074
204,093
+0.02(+3.83%)
Oct 14, 2019
0.5900
0.6294
0.5715
0.5850
284,368
-0.01(-0.85%)
Oct 11, 2019
0.6075
0.6280
0.5879
0.5900
511,900
-0.02(-2.88%)
Oct 10, 2019
0.6050
0.6271
0.6000
0.6075
318,254
-0.01(-1.57%)
Oct 09, 2019
0.6200
0.6560
0.6149
0.6172
230,309
-0.02(-2.91%)
Oct 08, 2019
0.6309
0.6541
0.6084
0.6357
310,803
-0.01(-2.20%)
Oct 07, 2019
0.6684
0.6684
0.6480
0.6500
506,637
-0.00(-0.40%)
Oct 04, 2019
0.6801
0.6898
0.6500
0.6526
256,400
-0.03(-4.38%)
Oct 03, 2019
0.6710
0.7077
0.6560
0.6825
206,027
-0.00(-0.61%)
Oct 02, 2019
0.6700
0.6907
0.6500
0.6867
416,290
+0.01(+1.24%)
Oct 01, 2019
0.6950
0.7200
0.6757
0.6783
341,328
-0.04(-5.40%)
Sep 30, 2019
0.7680
0.7680
0.7150
0.7170
265,142
-0.02(-2.98%)
Sep 27, 2019
0.6995
0.7400
0.6950
0.7390
229,600
+0.04(+5.15%)
Sep 26, 2019
0.7050
0.7175
0.6910
0.7028
270,874
+0.00(+0.40%)
Sep 25, 2019
0.7200
0.7200
0.6819
0.7000
316,269
-0.01(-0.71%)
Sep 24, 2019
0.6800
0.7326
0.6800
0.7050
535,259
+0.03(+5.15%)
Sep 23, 2019
0.6980
0.7013
0.6500
0.6705
743,906
-0.03(-4.21%)
Sep 20, 2019
0.7000
0.7166
0.6824
0.7000
377,100
-0.01(-1.77%)
Sep 19, 2019
0.7334
0.7360
0.7000
0.7126
113,432
-0.01(-0.78%)
Sep 18, 2019
0.6900
0.7249
0.6861
0.7182
187,353
+0.01(+2.00%)
Sep 17, 2019
0.7205
0.7300
0.6839
0.7041
546,569
-0.03(-3.57%)
Sep 16, 2019
0.7297
0.7600
0.7137
0.7302
411,679
-0.02(-2.26%)
Sep 13, 2019
0.7274
0.7650
0.7120
0.7471
189,200
-0.00(-0.32%)
Sep 12, 2019
0.7500
0.7676
0.7400
0.7495
254,925
-0.01(-1.38%)
Sep 11, 2019
0.7645
0.7900
0.7600
0.7600
327,299
-0.02(-2.56%)
Sep 10, 2019
0.7880
0.7890
0.7700
0.7800
174,088
-0.01(-1.02%)
Sep 09, 2019
0.7835
0.8071
0.7692
0.7880
170,124
-0.00(-0.39%)
Sep 06, 2019
0.7900
0.8020
0.7691
0.7911
234,300
+0.00(+0.03%)
Sep 05, 2019
0.8090
0.8090
0.7579
0.7909
380,062
+0.01(+1.40%)
Sep 04, 2019
0.8011
0.8250
0.7694
0.7800
300,644
+0.00(+0.00%)
Sep 03, 2019
0.7671
0.7860
0.7320
0.7800
180,306
+0.02(+3.17%)
Aug 30, 2019
0.7592
0.7820
0.7412
0.7560
228,700
-0.00(-0.16%)
Aug 29, 2019
0.7950
0.7950
0.7400
0.7572
194,655
-0.00(-0.37%)
Aug 28, 2019
0.7465
0.7658
0.7350
0.7600
216,837
+0.01(+1.12%)
Aug 27, 2019
0.7900
0.7906
0.7431
0.7516
295,161
-0.04(-4.86%)
Aug 26, 2019
0.7686
0.7900
0.7420
0.7900
351,634
+0.02(+2.05%)
Aug 23, 2019
0.7701
0.8020
0.7594
0.7741
513,000
-0.03(-3.54%)
Aug 22, 2019
0.8300
0.8375
0.7645
0.8025
518,461
-0.02(-2.40%)
Aug 21, 2019
0.8000
0.8400
0.8000
0.8222
230,501
-0.01(-0.82%)
Aug 20, 2019
0.8500
0.8540
0.8130
0.8290
200,416
-0.01(-1.60%)
Aug 19, 2019
0.8675
0.8800
0.8341
0.8425
295,269
-0.01(-1.74%)
Aug 16, 2019
0.8200
0.8595
0.8189
0.8574
279,200
+0.03(+3.18%)
Aug 15, 2019
0.8740
0.8860
0.8268
0.8310
415,760
-0.03(-4.02%)
Aug 14, 2019
0.9200
0.9260
0.8560
0.8658
579,829
-0.05(-5.89%)
Aug 13, 2019
0.8890
0.9200
0.8585
0.9200
375,297
+0.05(+5.38%)
Aug 12, 2019
0.9142
0.9310
0.8562
0.8730
450,199
-0.03(-2.95%)
Aug 09, 2019
0.9240
0.9240
0.8800
0.8995
375,500
-0.01(-0.88%)
Aug 08, 2019
0.8440
0.9235
0.8380
0.9075
359,913
+0.06(+7.14%)
Aug 07, 2019
0.8500
0.8630
0.8180
0.8470
185,338
+0.01(+0.62%)
Aug 06, 2019
0.8866
0.9080
0.8276
0.8418
461,930
-0.07(-7.49%)
Aug 05, 2019
0.9400
0.9700
0.8801
0.9100
413,162
-0.03(-3.19%)
Aug 02, 2019
0.8230
0.9434
0.8093
0.9400
526,200
+0.13(+15.76%)
Aug 01, 2019
0.8061
0.8360
0.7950
0.8120
423,207
+0.02(+2.14%)
Jul 31, 2019
0.8195
0.8290
0.7716
0.7950
409,930
-0.02(-2.05%)
Jul 30, 2019
0.8198
0.8420
0.7962
0.8116
251,436
-0.02(-2.63%)
Jul 29, 2019
0.8740
0.8740
0.8181
0.8335
273,217
-0.01(-0.77%)
Jul 26, 2019
0.8477
0.8700
0.8300
0.8400
318,600
-0.01(-1.52%)
Jul 25, 2019
0.8535
0.8760
0.8410
0.8530
366,126
-0.01(-0.70%)
Jul 24, 2019
0.8486
0.8750
0.8400
0.8590
279,910
+0.01(+1.06%)
Jul 23, 2019
0.8600
0.8822
0.8424
0.8500
382,880
-0.03(-3.12%)
Jul 22, 2019
0.9090
0.9180
0.8700
0.8774
438,267
-0.02(-2.28%)
Jul 19, 2019
0.8680
0.9100
0.8680
0.8979
143,900
+0.01(+0.89%)
Jul 18, 2019
0.9200
0.9405
0.8665
0.8900
356,451
-0.03(-2.85%)
Jul 17, 2019
0.8918
0.9283
0.8918
0.9161
219,290
-0.00(-0.32%)
Jul 16, 2019
0.9500
0.9520
0.9045
0.9190
197,962
-0.01(-0.63%)
Jul 15, 2019
0.9350
0.9639
0.9067
0.9248
499,106
+0.03(+3.46%)
Jul 12, 2019
0.9440
0.9457
0.8845
0.8939
559,100
-0.02(-1.75%)
Jul 11, 2019
0.9400
0.9740
0.9000
0.9098
587,715
+0.01(+1.09%)
Jul 10, 2019
0.8600
0.9000
0.8490
0.9000
362,624
+0.04(+4.65%)
Jul 09, 2019
0.8945
0.8990
0.8475
0.8600
514,846
-0.04(-4.34%)
Jul 08, 2019
0.9700
0.9820
0.8730
0.8990
618,355
-0.05(-5.44%)
Jul 05, 2019
0.9380
0.9950
0.9334
0.9507
406,600
-0.05(-5.43%)
Jul 03, 2019
1.070
1.080
1.000
1.005
425,600
-0.04(-4.17%)
Jul 02, 2019
1.060
1.080
1.017
1.049
389,619
-0.02(-1.96%)
Jul 01, 2019
1.030
1.090
1.030
1.070
761,452
+0.06(+5.45%)
Jun 28, 2019
1.070
1.090
1.000
1.015
972,100
-0.05(-4.27%)
Jun 27, 2019
1.020
1.100
0.9500
1.060
1,499,160
+0.14(+14.59%)
Jun 26, 2019
0.7150
0.9360
0.7100
0.9250
1,387,646
+0.19(+25.51%)
Jun 25, 2019
0.7587
0.8009
0.7370
0.7370
897,217
-0.08(-9.44%)
Jun 24, 2019
0.8260
0.8700
0.8100
0.8138
519,660
-0.05(-5.37%)
Jun 21, 2019
0.8860
0.8950
0.8500
0.8600
609,700
-0.04(-4.87%)
Jun 20, 2019
0.9200
0.9500
0.8907
0.9040
516,336
-0.03(-3.26%)
Jun 19, 2019
0.9120
0.9560
0.9120
0.9345
347,353
-0.01(-1.22%)
Jun 18, 2019
0.9500
0.9640
0.9385
0.9460
334,347
-0.00(-0.42%)
Jun 17, 2019
0.9900
1.000
0.9361
0.9500
359,351
-0.02(-1.73%)
Jun 14, 2019
0.9725
0.9888
0.9400
0.9667
340,600
-0.00(-0.34%)
Jun 13, 2019
0.9900
1.024
0.9579
0.9700
467,792
-0.03(-2.61%)
Jun 12, 2019
1.000
1.030
0.9730
0.9960
253,484
-0.01(-1.16%)
Jun 11, 2019
1.030
1.050
0.9900
1.008
313,297
-0.02(-2.07%)
Jun 10, 2019
1.065
1.090
1.010
1.029
635,611
+0.04(+4.09%)
Jun 07, 2019
0.9820
1.020
0.9800
0.9886
554,600
-0.00(-0.09%)
Jun 06, 2019
1.013
1.060
0.9700
0.9895
728,804
-0.07(-6.65%)
Jun 05, 2019
1.060
1.139
1.060
1.060
210,454
-0.02(-1.85%)
Jun 04, 2019
1.040
1.080
1.010
1.080
292,546
+0.05(+4.35%)
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.