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
Canna-V-Cell Sciences
(OP:
CNVCF
)
0.1867
+0.0067 (+3.72%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 31, 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 (%)
Jul 29, 2022
0.2455
0.2496
0.2218
0.2387
84,196
+0.01(+2.23%)
Jul 28, 2022
0.2500
0.2500
0.2293
0.2335
60,650
+0.00(+1.52%)
Jul 27, 2022
0.2300
0.2600
0.2216
0.2300
112,965
+0.01(+3.79%)
Jul 26, 2022
0.2010
0.2680
0.2010
0.2216
289,768
+0.02(+11.86%)
Jul 25, 2022
0.2041
0.2041
0.1850
0.1981
48,147
-0.00(-0.95%)
Jul 22, 2022
0.1987
0.2028
0.1901
0.2000
26,276
-0.02(-8.05%)
Jul 21, 2022
0.2055
0.2175
0.1828
0.2175
58,301
-0.00(-1.14%)
Jul 20, 2022
0.1867
0.2200
0.1850
0.2200
84,166
+0.03(+13.05%)
Jul 19, 2022
0.2052
0.2100
0.1856
0.1946
59,882
+0.01(+5.19%)
Jul 18, 2022
0.1973
0.2510
0.1850
0.1850
125,554
-0.01(-5.66%)
Jul 15, 2022
0.2073
0.2150
0.1850
0.1961
160,005
-0.01(-5.04%)
Jul 14, 2022
0.2048
0.2150
0.1950
0.2065
61,640
-0.01(-2.78%)
Jul 13, 2022
0.2000
0.2142
0.1850
0.2124
60,258
+0.01(+3.66%)
Jul 12, 2022
0.2076
0.2080
0.1950
0.2049
34,670
+0.01(+7.28%)
Jul 11, 2022
0.2116
0.2139
0.1850
0.1910
152,656
-0.02(-10.71%)
Jul 08, 2022
0.1926
0.2159
0.1900
0.2139
29,563
+0.02(+13.05%)
Jul 07, 2022
0.2081
0.2300
0.1820
0.1892
171,264
+0.01(+4.53%)
Jul 06, 2022
0.2000
0.2200
0.1800
0.1810
140,145
-0.03(-13.81%)
Jul 05, 2022
0.2040
0.2200
0.1997
0.2100
137,900
+0.01(+5.00%)
Jul 01, 2022
0.2150
0.2200
0.1900
0.2000
32,350
+0.01(+5.04%)
Jun 30, 2022
0.1802
0.1913
0.1802
0.1904
29,637
-0.00(-2.36%)
Jun 29, 2022
0.2020
0.2020
0.1850
0.1950
22,108
-0.01(-2.50%)
Jun 28, 2022
0.1900
0.2062
0.1802
0.2000
69,568
-0.00(-0.89%)
Jun 27, 2022
0.1823
0.2059
0.1669
0.2018
34,000
+0.00(+0.90%)
Jun 24, 2022
0.1912
0.2100
0.1897
0.2000
52,611
-0.00(-2.20%)
Jun 23, 2022
0.2000
0.2150
0.1900
0.2045
124,115
-0.00(-0.44%)
Jun 22, 2022
0.2051
0.2054
0.2011
0.2054
8,520
-0.00(-1.91%)
Jun 21, 2022
0.2299
0.2299
0.1857
0.2094
16,395
-0.01(-2.79%)
Jun 17, 2022
0.2100
0.2154
0.2100
0.2154
23,738
+0.01(+4.72%)
Jun 16, 2022
0.2000
0.2057
0.2000
0.2057
31,100
+0.02(+8.32%)
Jun 15, 2022
0.2050
0.2066
0.1899
0.1899
109,600
-0.02(-10.72%)
Jun 14, 2022
0.2149
0.2149
0.2000
0.2127
59,365
-0.00(-1.07%)
Jun 13, 2022
0.2100
0.2223
0.2025
0.2150
67,550
+0.01(+2.38%)
Jun 10, 2022
0.2192
0.2300
0.2100
0.2100
37,920
-0.01(-4.93%)
Jun 09, 2022
0.2189
0.2272
0.2189
0.2209
75,757
-0.01(-4.46%)
Jun 08, 2022
0.2212
0.2399
0.2200
0.2312
63,023
+0.01(+2.76%)
Jun 07, 2022
0.2209
0.2400
0.2200
0.2250
43,141
-0.01(-4.21%)
Jun 06, 2022
0.2350
0.2449
0.2230
0.2349
56,920
+0.00(+0.09%)
Jun 03, 2022
0.2347
0.2449
0.2200
0.2347
86,233
-0.00(-0.09%)
Jun 02, 2022
0.2500
0.2500
0.2280
0.2349
59,250
+0.00(+0.60%)
Jun 01, 2022
0.2399
0.2399
0.2300
0.2335
41,453
-0.01(-3.51%)
May 31, 2022
0.2410
0.2420
0.2210
0.2420
39,148
+0.00(+0.83%)
May 27, 2022
0.2200
0.2400
0.2200
0.2400
5,597
+0.01(+6.67%)
May 26, 2022
0.2174
0.2351
0.2151
0.2250
52,624
-0.01(-5.62%)
May 25, 2022
0.2225
0.2500
0.2153
0.2384
39,750
+0.00(+1.75%)
May 24, 2022
0.2337
0.2354
0.2225
0.2343
17,008
+0.00(+1.87%)
May 23, 2022
0.2200
0.2300
0.2200
0.2300
26,230
-0.00(-0.13%)
May 20, 2022
0.2386
0.2386
0.2200
0.2303
59,463
-0.01(-3.24%)
May 19, 2022
0.2365
0.2387
0.2300
0.2380
13,809
+0.00(+0.93%)
May 18, 2022
0.2380
0.2380
0.2200
0.2358
22,000
+0.01(+2.52%)
May 17, 2022
0.2378
0.2500
0.2250
0.2300
32,513
+0.00(+0.00%)
May 16, 2022
0.2400
0.2500
0.2100
0.2300
142,200
-0.01(-4.17%)
May 13, 2022
0.2400
0.2437
0.2100
0.2400
17,498
+0.01(+4.35%)
May 12, 2022
0.2390
0.2400
0.1856
0.2300
71,881
-0.01(-3.81%)
May 11, 2022
0.2399
0.2600
0.2277
0.2391
91,400
-0.00(-0.37%)
May 10, 2022
0.2499
0.2499
0.2206
0.2400
10,826
-0.01(-2.76%)
May 09, 2022
0.2635
0.2635
0.2100
0.2468
18,679
-0.01(-5.08%)
May 06, 2022
0.2503
0.2764
0.2300
0.2600
122,055
-0.01(-2.26%)
May 05, 2022
0.2683
0.2742
0.2660
0.2660
7,533
-0.00(-1.48%)
May 04, 2022
0.2700
0.2700
0.2508
0.2700
14,707
+0.00(+0.37%)
May 03, 2022
0.3300
0.3300
0.2600
0.2690
31,543
+0.01(+3.46%)
May 02, 2022
0.2500
0.2600
0.2500
0.2600
19,503
+0.01(+3.59%)
Apr 29, 2022
0.2698
0.2698
0.2510
0.2510
25,733
+0.00(+0.00%)
Apr 28, 2022
0.2500
0.2699
0.2451
0.2510
63,697
-0.01(-5.57%)
Apr 27, 2022
0.2100
0.2658
0.2100
0.2658
49,761
+0.00(+0.00%)
Apr 26, 2022
0.2600
0.2800
0.2500
0.2658
72,733
-0.01(-3.38%)
Apr 25, 2022
0.2800
0.2800
0.2500
0.2751
99,366
-0.00(-1.75%)
Apr 22, 2022
0.2800
0.2835
0.2700
0.2800
54,400
-0.00(-0.96%)
Apr 21, 2022
0.2886
0.2886
0.2705
0.2827
40,650
-0.00(-0.56%)
Apr 20, 2022
0.2846
0.2850
0.2750
0.2843
64,457
+0.00(+1.07%)
Apr 19, 2022
0.2900
0.2900
0.2700
0.2813
31,117
-0.01(-2.97%)
Apr 18, 2022
0.2900
0.2900
0.2660
0.2899
34,819
-0.00(-0.03%)
Apr 14, 2022
0.2900
0.2900
0.2750
0.2900
28,560
+0.01(+3.57%)
Apr 13, 2022
0.2700
0.2991
0.2600
0.2800
16,545
+0.01(+5.22%)
Apr 12, 2022
0.3000
0.3300
0.2660
0.2661
47,374
-0.01(-3.24%)
Apr 11, 2022
0.2913
0.3000
0.2600
0.2750
121,637
-0.01(-2.62%)
Apr 08, 2022
0.2750
0.2824
0.2750
0.2824
7,880
+0.00(+0.86%)
Apr 07, 2022
0.2900
0.3199
0.2670
0.2800
42,125
-0.00(-1.16%)
Apr 06, 2022
0.2850
0.2850
0.2750
0.2833
17,325
+0.00(+1.18%)
Apr 05, 2022
0.2800
0.2899
0.2700
0.2800
37,035
+0.00(+0.00%)
Apr 04, 2022
0.2870
0.2870
0.2600
0.2800
34,810
-0.00(-1.23%)
Apr 01, 2022
0.2844
0.2937
0.2792
0.2835
20,015
-0.00(-0.32%)
Mar 31, 2022
0.2835
0.2912
0.2792
0.2844
33,095
+0.00(+0.04%)
Mar 30, 2022
0.2843
0.3049
0.2843
0.2843
5,306
-0.00(-0.25%)
Mar 29, 2022
0.2850
0.2850
0.2500
0.2850
29,763
+0.00(+0.60%)
Mar 28, 2022
0.2912
0.2912
0.2600
0.2833
41,755
+0.00(+1.18%)
Mar 25, 2022
0.2960
0.3199
0.2768
0.2800
54,046
-0.01(-2.51%)
Mar 24, 2022
0.2956
0.3300
0.2759
0.2872
47,185
-0.01(-4.27%)
Mar 23, 2022
0.2830
0.3000
0.2800
0.3000
85,190
+0.02(+7.64%)
Mar 22, 2022
0.2980
0.2980
0.2787
0.2787
26,111
-0.01(-4.46%)
Mar 21, 2022
0.2780
0.2917
0.2475
0.2917
13,717
+0.01(+4.93%)
Mar 18, 2022
0.2854
0.3300
0.2780
0.2780
9,271
+0.00(+0.14%)
Mar 17, 2022
0.2883
0.2883
0.2675
0.2776
55,600
-0.00(-0.86%)
Mar 16, 2022
0.2800
0.2800
0.2675
0.2800
12,199
-0.01(-3.38%)
Mar 15, 2022
0.2800
0.2900
0.2800
0.2898
7,063
+0.03(+11.46%)
Mar 14, 2022
0.2900
0.2930
0.2600
0.2600
13,520
-0.03(-10.50%)
Mar 11, 2022
0.2850
0.3000
0.2600
0.2905
128,453
+0.01(+1.75%)
Mar 10, 2022
0.2800
0.3000
0.2780
0.2855
26,068
+0.01(+3.74%)
Mar 09, 2022
0.2600
0.3000
0.2600
0.2752
51,425
+0.00(+0.07%)
Mar 08, 2022
0.2800
0.2800
0.2700
0.2750
21,260
-0.00(-0.04%)
Mar 07, 2022
0.2850
0.2899
0.2700
0.2751
50,866
+0.01(+1.89%)
Mar 04, 2022
0.2688
0.3000
0.2688
0.2700
15,242
-0.01(-4.42%)
Mar 03, 2022
0.2750
0.3000
0.2750
0.2825
19,000
+0.00(+0.18%)
Mar 02, 2022
0.2755
0.3000
0.2755
0.2820
9,600
+0.01(+2.55%)
Mar 01, 2022
0.2750
0.2750
0.2714
0.2750
7,600
-0.00(-0.04%)
Feb 28, 2022
0.2900
0.3000
0.2751
0.2751
7,536
-0.01(-5.14%)
Feb 25, 2022
0.2750
0.2900
0.2700
0.2900
84,563
+0.01(+5.45%)
Feb 24, 2022
0.2750
0.2769
0.2650
0.2750
144,675
-0.01(-3.64%)
Feb 23, 2022
0.3200
0.3200
0.2854
0.2854
5,066
-0.01(-4.77%)
Feb 22, 2022
0.2900
0.3029
0.2800
0.2997
41,706
+0.01(+1.90%)
Feb 18, 2022
0.2941
0
-0.01(-1.97%)
Feb 17, 2022
0.3000
0.3052
0.3000
0.3000
5,553
-0.01(-3.23%)
Feb 16, 2022
0.3199
0.3199
0.3100
0.3100
7,757
+0.01(+2.62%)
Feb 15, 2022
0.3500
0.3500
0.3000
0.3021
43,673
-0.01(-2.55%)
Feb 14, 2022
0.3000
0.3218
0.3000
0.3100
15,310
-0.01(-2.39%)
Feb 11, 2022
0.3500
0.3500
0.3000
0.3176
105,417
+0.02(+5.87%)
Feb 10, 2022
0.3000
0.3450
0.3000
0.3000
47,985
+0.00(+1.52%)
Feb 09, 2022
0.3110
0.3450
0.2921
0.2955
47,715
-0.01(-2.89%)
Feb 08, 2022
0.3450
0.3450
0.2900
0.3043
36,065
+0.00(+0.10%)
Feb 07, 2022
0.2750
0.3044
0.2750
0.3040
38,876
+0.03(+12.59%)
Feb 04, 2022
0.2800
0.3099
0.2700
0.2700
126,790
-0.01(-3.57%)
Feb 03, 2022
0.3300
0.2800
26,154
-0.01(-2.61%)
Feb 02, 2022
0.2810
0.2900
0.2780
0.2875
12,310
-0.01(-4.04%)
Feb 01, 2022
0.3069
0.3299
0.2865
0.2996
16,220
-0.00(-0.13%)
Jan 31, 2022
0.3449
0.3449
0.2800
0.3000
105,388
-0.03(-10.42%)
Jan 28, 2022
0.3500
0.3500
0.2600
0.3349
45,340
+0.05(+19.61%)
Jan 27, 2022
0.3000
0.3600
0.2800
0.2800
69,232
-0.01(-4.11%)
Jan 26, 2022
0.2800
0.4000
0.2800
0.2920
112,353
+0.01(+4.29%)
Jan 25, 2022
0.2800
0.2800
0.2500
0.2800
111,459
+0.02(+8.44%)
Jan 24, 2022
0.2800
0.2886
0.2456
0.2582
176,736
-0.01(-4.55%)
Jan 21, 2022
0.2743
0.3000
0.2705
0.2705
83,428
-0.01(-4.52%)
Jan 20, 2022
0.2900
0.3000
0.2710
0.2833
250,341
+0.00(+0.82%)
Jan 19, 2022
0.2950
0.3200
0.2730
0.2810
212,953
-0.01(-5.00%)
Jan 18, 2022
0.3560
0.3989
0.2865
0.2958
255,905
-0.04(-13.00%)
Jan 14, 2022
0.3400
0
-0.01(-3.44%)
Jan 13, 2022
0.3831
0.3831
0.3500
0.3521
67,863
-0.02(-4.84%)
Jan 12, 2022
0.3712
0.4500
0.3469
0.3700
221,933
-0.07(-15.89%)
Jan 11, 2022
0.3913
0.4399
0.3550
0.4399
52,101
+0.06(+15.76%)
Jan 10, 2022
0.3900
0.3925
0.3700
0.3800
128,498
-0.02(-4.16%)
Jan 07, 2022
0.3899
0.4600
0.3750
0.3965
172,706
+0.00(+0.00%)
Jan 06, 2022
0.3700
0.4900
0.3700
0.3965
98,969
-0.01(-1.73%)
Jan 05, 2022
0.4000
0.5000
0.3774
0.4035
161,110
+0.01(+1.56%)
Jan 04, 2022
0.5000
0.5000
0.3700
0.3973
201,194
-0.04(-9.70%)
Jan 03, 2022
0.4000
0.5000
0.3700
0.4400
229,306
+0.08(+22.22%)
Dec 31, 2021
0.3800
0.3800
0.3512
0.3600
99,706
+0.03(+9.82%)
Dec 30, 2021
0.3500
0.3564
0.3100
0.3278
256,895
-0.04(-10.24%)
Dec 29, 2021
0.3625
0.3900
0.3375
0.3652
124,177
+0.01(+1.44%)
Dec 28, 2021
0.3900
0.3900
0.3300
0.3600
112,248
+0.01(+2.86%)
Dec 27, 2021
0.3490
0.3700
0.3000
0.3500
144,611
+0.00(+0.66%)
Dec 23, 2021
0.3427
0.3500
0.3300
0.3477
63,603
-0.00(-0.43%)
Dec 22, 2021
0.3400
0.3494
0.3300
0.3492
161,252
+0.02(+5.82%)
Dec 21, 2021
0.3299
0.3300
0.3082
0.3300
121,104
+0.03(+10.00%)
Dec 20, 2021
0.3000
0.3201
0.3000
0.3000
110,813
-0.02(-5.33%)
Dec 17, 2021
0.3400
0.3400
0.3007
0.3169
133,876
-0.02(-4.81%)
Dec 16, 2021
0.3326
0.3500
0.3207
0.3329
28,066
+0.01(+3.03%)
Dec 15, 2021
0.3332
0.3377
0.3101
0.3231
82,440
-0.01(-3.03%)
Dec 14, 2021
0.3346
0.3950
0.3200
0.3332
139,004
-0.01(-3.17%)
Dec 13, 2021
0.3596
0.3675
0.3370
0.3441
262,205
-0.01(-2.66%)
Dec 10, 2021
0.3513
0.3668
0.3400
0.3535
623,376
+0.00(+0.91%)
Dec 09, 2021
0.3500
0.4000
0.3302
0.3503
471,206
+0.03(+9.40%)
Dec 08, 2021
0.2908
0.3300
0.2856
0.3202
258,562
+0.06(+20.92%)
Dec 07, 2021
0.2839
0.3000
0.2500
0.2648
8,860
+0.01(+3.84%)
Dec 06, 2021
0.2393
0.2700
0.2100
0.2550
113,729
+0.02(+6.25%)
Dec 03, 2021
0.2600
0.2665
0.2334
0.2400
166,198
-0.02(-8.78%)
Dec 02, 2021
0.2656
0.2659
0.2600
0.2631
143,031
+0.00(+1.19%)
Dec 01, 2021
0.2793
0.2801
0.2600
0.2600
56,682
-0.02(-6.37%)
Nov 30, 2021
0.2850
0.2850
0.2605
0.2777
78,125
-0.01(-2.97%)
Nov 29, 2021
0.2980
0.3030
0.2862
0.2862
33,162
-0.01(-3.18%)
Nov 26, 2021
0.3063
0.2950
0.2950
0.2956
14,882
-0.01(-3.49%)
Nov 24, 2021
0.2911
0.3067
0.2880
0.3063
61,168
+0.04(+15.41%)
Nov 23, 2021
0.2991
0.3100
0.2654
0.2654
175,271
-0.03(-11.53%)
Nov 22, 2021
0.3100
0.3100
0.2990
0.3000
21,005
-0.01(-3.07%)
Nov 19, 2021
0.3186
0.3288
0.2990
0.3095
11,272
-0.00(-0.99%)
Nov 18, 2021
0.3111
0.3297
0.3111
0.3126
25,285
-0.00(-0.35%)
Nov 17, 2021
0.3136
0.3137
0.3136
0.3137
19,965
+0.00(+1.00%)
Nov 16, 2021
0.3006
0.3106
0.3006
0.3106
6,515
-0.00(-1.27%)
Nov 15, 2021
0.3138
0.3300
0.3014
0.3146
39,218
+0.01(+4.87%)
Nov 12, 2021
0.3300
0.3300
0.3000
0.3000
20,753
-0.01(-2.47%)
Nov 11, 2021
0.3183
0.3300
0.3060
0.3076
34,754
-0.00(-0.93%)
Nov 10, 2021
0.3200
0.3105
12,175
-0.01(-2.97%)
Nov 09, 2021
0.3164
0.3281
0.3062
0.3200
39,769
-0.01(-2.23%)
Nov 08, 2021
0.3273
0.3273
0.3270
0.3273
2,514
+0.01(+1.90%)
Nov 05, 2021
0.3266
0.3267
0.3050
0.3212
159,473
-0.01(-1.95%)
Nov 04, 2021
0.3279
0.3300
0.3121
0.3276
112,624
+0.01(+1.64%)
Nov 03, 2021
0.3200
0.3223
0.3056
0.3223
24,428
+0.01(+2.55%)
Nov 02, 2021
0.2500
0.3210
0.2500
0.3143
215,870
+0.00(+1.39%)
Nov 01, 2021
0.3100
0.3279
0.3094
0.3100
194,685
-0.01(-3.13%)
Oct 29, 2021
0.3271
0.3297
0.3200
0.3200
79,619
-0.01(-1.54%)
Oct 28, 2021
0.3109
0.3299
0.3109
0.3250
66,258
+0.01(+2.59%)
Oct 27, 2021
0.3300
0.3234
0.3168
0.3168
57,144
-0.01(-4.00%)
Oct 26, 2021
0.3300
0.3300
15,790
+0.02(+5.43%)
Oct 25, 2021
0.2500
0.3130
0.2500
0.3130
97,444
+0.02(+6.10%)
Oct 22, 2021
0.2798
0.3079
0.2798
0.2950
86,501
+0.01(+3.15%)
Oct 21, 2021
0.2900
0.2920
0.2801
0.2860
38,396
+0.01(+3.55%)
Oct 20, 2021
0.2701
0.2942
0.2701
0.2762
54,950
+0.01(+2.30%)
Oct 19, 2021
0.2850
0.2850
0.2618
0.2700
14,435
-0.01(-3.57%)
Oct 18, 2021
0.2655
0.2820
0.2655
0.2800
25,402
+0.01(+1.82%)
Oct 15, 2021
0.2700
0.2765
0.2638
0.2750
33,595
-0.00(-0.40%)
Oct 14, 2021
0.2705
0.2761
0.2588
0.2761
154,634
+0.01(+4.15%)
Oct 13, 2021
0.2867
0.2891
0.2651
0.2651
14,639
-0.02(-5.36%)
Oct 12, 2021
0.2706
0.2801
0.2706
0.2801
7,075
-0.00(-0.50%)
Oct 11, 2021
0.2600
0.2842
0.2502
0.2815
47,020
+0.02(+8.48%)
Oct 08, 2021
0.2800
0.2800
0.2500
0.2595
10,450
-0.02(-7.29%)
Oct 07, 2021
0.2673
0.2803
0.2609
0.2799
27,304
-0.00(-0.57%)
Oct 06, 2021
0.2801
0.2829
0.2638
0.2815
2,493
+0.00(+0.50%)
Oct 05, 2021
0.2600
0.2801
0.2600
0.2801
5,366
+0.02(+7.94%)
Oct 04, 2021
0.2843
0.2884
0.2388
0.2595
187,000
-0.02(-6.42%)
Oct 01, 2021
0.2200
0.2800
0.1500
0.2773
50,266
-0.00(-0.86%)
Sep 30, 2021
0.2729
0.2803
0.2555
0.2797
14,793
+0.00(+0.25%)
Sep 29, 2021
0.2655
0.2790
0.2500
0.2790
24,250
+0.01(+4.77%)
Sep 28, 2021
0.2700
0.2700
0.2500
0.2663
53,687
-0.02(-5.50%)
Sep 27, 2021
0.2714
0.2830
0.2636
0.2818
16,965
-0.00(-0.42%)
Sep 24, 2021
0.2718
0.2830
0.2677
0.2830
21,441
+0.01(+2.95%)
Sep 23, 2021
0.2757
0.2889
0.2700
0.2749
9,367
-0.00(-1.26%)
Sep 22, 2021
0.2784
0.2791
0.2700
0.2784
51,470
+0.00(+0.43%)
Sep 21, 2021
0.2854
0.2872
0.2750
0.2772
20,653
-0.01(-4.05%)
Sep 20, 2021
0.2780
0.3000
0.2780
0.2889
43,057
+0.00(+1.37%)
Sep 17, 2021
0.2850
0.2882
0.2750
0.2850
15,788
+0.00(+0.49%)
Sep 16, 2021
0.2814
0.2863
0.2750
0.2836
49,356
-0.00(-0.49%)
Sep 15, 2021
0.3055
0.3055
0.2800
0.2850
206,940
-0.02(-5.00%)
Sep 14, 2021
0.3300
0.3300
0.2914
0.3000
34,820
-0.01(-3.23%)
Sep 13, 2021
0.3150
0.3200
0.2950
0.3100
9,877
-0.00(-1.15%)
Sep 10, 2021
0.3100
0.3200
0.3100
0.3136
179,840
+0.01(+4.26%)
Sep 09, 2021
0.3214
0.3300
0.2988
0.3008
23,123
+0.00(+0.27%)
Sep 08, 2021
0.2900
0.3100
0.2900
0.3000
32,189
+0.01(+3.56%)
Sep 07, 2021
0.3199
0.3199
0.2791
0.2897
24,655
-0.03(-9.44%)
Sep 03, 2021
0.2970
0.3199
0.2900
0.3199
2,650
+0.02(+7.64%)
Sep 02, 2021
0.3233
0.3700
0.2780
0.2972
117,867
-0.03(-7.99%)
Sep 01, 2021
0.2950
0.3230
0.2950
0.3230
42,936
+0.01(+4.19%)
Aug 31, 2021
0.3222
0.3229
0.3000
0.3100
36,113
-0.01(-2.82%)
Aug 30, 2021
0.3075
0.3210
0.3075
0.3190
6,866
+0.01(+2.90%)
Aug 27, 2021
0.3002
0.3151
0.2800
0.3100
18,171
+0.01(+3.26%)
Aug 26, 2021
0.3001
0.3131
0.3001
0.3002
1,614
+0.00(+0.03%)
Aug 25, 2021
0.3002
0.3229
0.3001
0.3001
12,485
-0.01(-1.93%)
Aug 24, 2021
0.3070
0.3194
0.3000
0.3060
32,155
+0.00(+0.56%)
Aug 23, 2021
0.2926
0.3209
0.2926
0.3043
46,975
-0.00(-0.23%)
Aug 20, 2021
0.3064
0.3095
0.3050
0.3050
11,590
-0.00(-1.58%)
Aug 19, 2021
0.3357
0.3357
0.3085
0.3099
27,373
-0.00(-0.48%)
Aug 18, 2021
0.2600
0.3114
0.2600
0.3114
21,398
+0.03(+10.74%)
Aug 17, 2021
0.3003
0.3073
0.2600
0.2812
85,542
-0.03(-9.32%)
Aug 16, 2021
0.3248
0.3429
0.3060
0.3101
18,951
-0.02(-6.96%)
Aug 13, 2021
0.3200
0.3429
0.3099
0.3333
33,638
+0.01(+4.16%)
Aug 12, 2021
0.3428
0.3428
0.3099
0.3200
31,365
-0.02(-5.72%)
Aug 11, 2021
0.3392
0.3427
0.3175
0.3394
13,194
+0.02(+5.34%)
Aug 10, 2021
0.3477
0.3477
0.3222
0.3222
2,505
-0.01(-2.89%)
Aug 09, 2021
0.3149
0.3346
0.3100
0.3318
21,772
+0.01(+3.46%)
Aug 06, 2021
0.3393
0.3393
0.3100
0.3207
6,576
-0.02(-5.65%)
Aug 05, 2021
0.2800
0.3415
0.2800
0.3399
26,548
+0.01(+3.00%)
Aug 04, 2021
0.3131
0.3300
0.3131
0.3300
108,368
+0.03(+8.34%)
Aug 03, 2021
0.3145
0.3248
0.3005
0.3046
28,794
-0.04(-10.94%)
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.