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
)
N/A
UNCHANGED
Last 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 (%)
Sep 29, 2023
0.1346
0.1380
0.1330
0.1350
61,766
+0.00(+2.90%)
Sep 28, 2023
0.1283
0.1312
0.1256
0.1312
15,235
-0.01(-4.93%)
Sep 27, 2023
0.1332
0.1380
0.1300
0.1380
10,124
+0.01(+7.48%)
Sep 26, 2023
0.1330
0.1331
0.1262
0.1284
36,500
-0.01(-5.52%)
Sep 25, 2023
0.1346
0.1359
0.1359
0.1359
14,344
+0.00(+2.49%)
Sep 22, 2023
0.1329
0.1380
0.1326
0.1326
68,592
+0.00(+2.00%)
Sep 21, 2023
0.1300
0.1300
0.1300
0.1300
20,000
-0.00(-0.84%)
Sep 20, 2023
0.1348
0.1348
0.1300
0.1311
12,349
-0.00(-1.80%)
Sep 19, 2023
0.1326
0.1335
0.1326
0.1335
2,433
+0.00(+0.00%)
Sep 18, 2023
0.1335
0.1335
0.1311
0.1335
13,815
-0.00(-1.77%)
Sep 15, 2023
0.1317
0.1359
0.1307
0.1359
28,160
-0.00(-2.23%)
Sep 14, 2023
0.1283
0.1390
0.1278
0.1390
24,000
+0.01(+6.92%)
Sep 13, 2023
0.1299
0.1322
0.1278
0.1300
153,165
-0.01(-6.47%)
Sep 11, 2023
0.1390
0
+0.01(+4.35%)
Sep 08, 2023
0.1370
0.1370
0.1332
0.1332
20,000
-0.01(-6.06%)
Sep 07, 2023
0.1340
0.1451
0.1294
0.1418
63,125
+0.01(+4.26%)
Sep 06, 2023
0.1326
0.1410
0.1269
0.1360
166,600
+0.01(+4.62%)
Sep 05, 2023
0.1400
0.1400
0.1300
0.1300
15,000
+0.00(+0.00%)
Sep 01, 2023
0.1300
0.1300
0.1300
0.1300
10,050
+0.00(+0.00%)
Aug 31, 2023
0.1283
0.1352
0.1283
0.1300
11,500
-0.01(-3.70%)
Aug 30, 2023
0.1353
0.1354
0.1281
0.1350
146,050
+0.01(+3.85%)
Aug 29, 2023
0.1250
0.1430
0.1250
0.1300
22,433
-0.00(-0.61%)
Aug 28, 2023
0.1296
0.1308
0.1200
0.1308
126,732
+0.00(+0.62%)
Aug 25, 2023
0.1290
0.1325
0.1290
0.1300
25,982
-0.00(-3.63%)
Aug 24, 2023
0.1349
0.1349
0.1349
0.1349
5,085
-0.00(-0.07%)
Aug 23, 2023
0.1301
0.1350
0.1271
0.1350
16,525
+0.01(+9.76%)
Aug 22, 2023
0.1350
0.1350
0.1230
0.1230
19,575
-0.01(-5.38%)
Aug 21, 2023
0.1430
0.1430
0.1300
0.1300
18,000
-0.00(-2.11%)
Aug 18, 2023
0.1251
0.1420
0.1251
0.1328
55,965
+0.00(+2.15%)
Aug 17, 2023
0.1358
0.1358
0.1300
0.1300
2,035
-0.01(-3.85%)
Aug 16, 2023
0.1253
0.1352
0.1253
0.1352
25,000
+0.00(+0.45%)
Aug 15, 2023
0.1300
0.1346
0.1300
0.1346
23,950
-0.00(-0.30%)
Aug 14, 2023
0.1350
0.1350
0.1350
0.1350
10,420
+0.00(+3.77%)
Aug 11, 2023
0.1230
0.1349
0.1230
0.1301
24,999
-0.00(-1.51%)
Aug 10, 2023
0.1321
0.1321
0.1321
0.1321
4,466
-0.00(-0.15%)
Aug 09, 2023
0.1350
0.1439
0.1301
0.1323
88,347
-0.00(-2.00%)
Aug 08, 2023
0.1350
0.1350
0.1350
0.1350
1,700
-0.01(-4.05%)
Aug 07, 2023
0.1440
0.1440
0.1385
0.1407
35,151
+0.00(+2.70%)
Aug 04, 2023
0.1393
0.1416
0.1370
0.1370
28,211
-0.01(-4.66%)
Aug 03, 2023
0.1350
0.1437
0.1338
0.1437
28,273
+0.01(+6.44%)
Aug 02, 2023
0.1350
0.1370
0.1307
0.1350
43,200
+0.00(+0.07%)
Aug 01, 2023
0.1350
0.1350
0.1321
0.1349
91,604
-0.01(-6.12%)
Jul 31, 2023
0.1418
0.1456
0.1350
0.1437
37,491
+0.01(+4.51%)
Jul 28, 2023
0.1404
0.1404
0.1375
0.1375
4,000
-0.01(-6.14%)
Jul 27, 2023
0.1565
0.1565
0.1465
0.1465
34,202
-0.01(-6.39%)
Jul 26, 2023
0.1350
0.1565
0.1350
0.1565
28,000
+0.02(+15.93%)
Jul 25, 2023
0.1400
0.1430
0.1300
0.1350
197,064
-0.01(-6.90%)
Jul 24, 2023
0.1450
0.1500
0.1366
0.1450
188,097
-0.00(-0.14%)
Jul 21, 2023
0.1350
0.1540
0.1350
0.1452
35,830
-0.00(-0.75%)
Jul 20, 2023
0.1414
0.1463
0.1414
0.1463
15,237
+0.00(+1.60%)
Jul 19, 2023
0.1435
0.1528
0.1400
0.1440
130,100
-0.01(-6.49%)
Jul 18, 2023
0.1280
0.1540
0.1200
0.1540
553,443
-0.00(-0.65%)
Jul 17, 2023
0.1550
0.1550
0.1450
0.1550
55,540
-0.00(-2.08%)
Jul 14, 2023
0.1540
0.1590
0.1520
0.1583
36,652
+0.00(+0.06%)
Jul 13, 2023
0.1551
0.1596
0.1551
0.1582
28,500
+0.00(+1.93%)
Jul 12, 2023
0.1552
0.1552
0.1552
0.1552
5,500
-0.00(-1.02%)
Jul 11, 2023
0.1649
0.1686
0.1550
0.1568
72,644
-0.01(-4.97%)
Jul 10, 2023
0.1513
0.1650
0.1451
0.1650
14,679
+0.01(+5.10%)
Jul 07, 2023
0.1605
0.1710
0.1570
0.1570
94,610
-0.00(-2.18%)
Jul 06, 2023
0.1605
0.1650
0.1605
0.1605
57,517
-0.00(-2.73%)
Jul 05, 2023
0.1600
0.1704
0.1469
0.1650
674,349
+0.01(+3.77%)
Jul 03, 2023
0.1500
0.1590
0.1500
0.1590
122,637
+0.01(+9.66%)
Jun 30, 2023
0.1500
0.1536
0.1450
0.1450
71,857
+0.00(+0.00%)
Jun 29, 2023
0.1490
0.1500
0.1350
0.1450
176,260
-0.01(-3.33%)
Jun 28, 2023
0.1516
0.1525
0.1500
0.1500
36,299
+0.00(+0.00%)
Jun 27, 2023
0.1549
0.1549
0.1489
0.1500
79,200
+0.01(+3.73%)
Jun 26, 2023
0.1450
0.1548
0.1446
0.1446
99,145
-0.01(-3.60%)
Jun 23, 2023
0.1650
0.1650
0.1500
0.1500
70,600
-0.02(-12.13%)
Jun 22, 2023
0.1650
0.1708
0.1650
0.1707
49,100
+0.01(+3.45%)
Jun 21, 2023
0.1628
0.1660
0.1600
0.1650
15,750
+0.01(+4.43%)
Jun 20, 2023
0.1449
0.1580
0.1310
0.1580
26,800
+0.01(+5.33%)
Jun 16, 2023
0.1510
0.1587
0.1500
0.1500
113,831
-0.00(-0.07%)
Jun 14, 2023
0.1501
0
-0.01(-7.97%)
May 08, 2023
0.1520
0.1760
0.1520
0.1631
23,358
-0.00(-1.15%)
May 05, 2023
0.1650
0.1650
0.1650
0.1650
29,984
-0.00(-2.37%)
May 04, 2023
0.1917
0.1917
0.1546
0.1690
41,301
-0.01(-3.43%)
May 03, 2023
0.1750
0.1750
0.1750
0.1750
25,000
-0.00(-0.96%)
May 02, 2023
0.1875
0.1875
0.1620
0.1767
28,440
-0.01(-2.91%)
May 01, 2023
0.1840
0.1900
0.1820
0.1820
11,600
+0.00(+1.56%)
Apr 28, 2023
0.1700
0.1840
0.1700
0.1792
38,000
+0.01(+3.52%)
Apr 27, 2023
0.1689
0.1825
0.1689
0.1731
12,865
+0.00(+1.82%)
Apr 26, 2023
0.1662
0.1825
0.1662
0.1700
36,100
-0.01(-3.02%)
Apr 25, 2023
0.1753
0.1753
0.1753
0.1753
3,160
-0.01(-5.24%)
Apr 24, 2023
0.1750
0.1900
0.1750
0.1850
15,051
-0.01(-5.08%)
Apr 21, 2023
0.1860
0.2031
0.1860
0.1949
66,092
+0.01(+4.78%)
Apr 20, 2023
0.1790
0.1860
0.1790
0.1860
22,657
+0.02(+9.41%)
Apr 19, 2023
0.1698
0.1700
0.1698
0.1700
38,205
+0.01(+4.94%)
Apr 18, 2023
0.1565
0.1620
0.1565
0.1620
10,123
+0.01(+5.47%)
Apr 17, 2023
0.1471
0.1570
0.1471
0.1536
39,266
+0.00(+2.40%)
Apr 14, 2023
0.1470
0.1500
0.1470
0.1500
89,287
+0.00(+2.04%)
Apr 13, 2023
0.1430
0.1520
0.1430
0.1470
48,000
+0.00(+2.80%)
Apr 12, 2023
0.1439
0.1439
0.1430
0.1430
63,864
-0.00(-0.63%)
Apr 11, 2023
0.1410
0.1484
0.1410
0.1439
24,580
-0.00(-0.76%)
Apr 10, 2023
0.1410
0.1471
0.1410
0.1450
14,562
-0.00(-3.01%)
Apr 06, 2023
0.1472
0.1549
0.1472
0.1495
8,200
+0.01(+3.82%)
Apr 05, 2023
0.1464
0.1464
0.1407
0.1440
24,700
-0.00(-2.24%)
Apr 04, 2023
0.1420
0.1473
0.1403
0.1473
29,886
-0.00(-1.14%)
Apr 03, 2023
0.1320
0.1490
0.1320
0.1490
8,475
+0.00(+2.76%)
Mar 31, 2023
0.1425
0.1468
0.1425
0.1450
24,500
+0.00(+0.00%)
Mar 30, 2023
0.1503
0.1550
0.1450
0.1450
27,151
-0.01(-3.72%)
Mar 29, 2023
0.1450
0.1541
0.1450
0.1506
14,044
+0.00(+2.38%)
Mar 28, 2023
0.1553
0.1573
0.1471
0.1471
56,115
-0.00(-2.26%)
Mar 27, 2023
0.1420
0.1553
0.1400
0.1505
63,509
+0.01(+3.79%)
Mar 24, 2023
0.1518
0.1518
0.1403
0.1450
7,414
+0.00(+1.90%)
Mar 23, 2023
0.1496
0.1496
0.1423
0.1423
12,700
-0.00(-1.18%)
Mar 22, 2023
0.1370
0.1465
0.1370
0.1440
25,322
+0.00(+0.91%)
Mar 21, 2023
0.1289
0.1559
0.1289
0.1427
164,425
-0.00(-1.59%)
Mar 20, 2023
0.1494
0.1494
0.1443
0.1450
66,150
-0.01(-7.11%)
Mar 17, 2023
0.1361
0.1561
0.1361
0.1561
34,000
+0.01(+8.18%)
Mar 16, 2023
0.1540
0.1540
0.1443
0.1443
8,300
+0.00(+1.05%)
Mar 15, 2023
0.1517
0.1530
0.1428
0.1428
40,700
-0.01(-3.51%)
Mar 14, 2023
0.1400
0.1551
0.1400
0.1480
13,355
-0.00(-2.63%)
Mar 13, 2023
0.1636
0.1860
0.1420
0.1520
411,275
-0.01(-7.88%)
Mar 10, 2023
0.1615
0.1650
0.1600
0.1650
48,545
-0.00(-2.65%)
Mar 09, 2023
0.1693
0.1695
0.1693
0.1695
1,055
+0.00(+1.19%)
Mar 08, 2023
0.1601
0.1750
0.1601
0.1675
53,260
-0.01(-4.07%)
Mar 07, 2023
0.1610
0.1900
0.1610
0.1746
21,645
-0.00(-0.57%)
Mar 06, 2023
0.1770
0.1875
0.1756
0.1756
16,610
-0.00(-0.57%)
Mar 03, 2023
0.1777
0.1890
0.1734
0.1766
17,119
-0.00(-0.79%)
Mar 02, 2023
0.1727
0.1780
0.1727
0.1780
4,775
+0.01(+4.77%)
Mar 01, 2023
0.1800
0.1800
0.1600
0.1699
14,100
-0.01(-5.66%)
Feb 27, 2023
0.1801
500
+0.00(+2.50%)
Feb 24, 2023
0.1778
0.1779
0.1700
0.1757
39,100
-0.00(-1.29%)
Feb 23, 2023
0.1758
0.1825
0.1758
0.1780
5,500
+0.01(+5.08%)
Feb 22, 2023
0.1890
0.1890
0.1620
0.1694
35,177
-0.00(-0.35%)
Feb 21, 2023
0.1900
0.1900
0.1669
0.1700
80,805
-0.02(-10.53%)
Feb 17, 2023
0.1809
0.1965
0.1809
0.1900
47,083
+0.01(+6.62%)
Feb 16, 2023
0.1510
0.1859
0.1510
0.1782
273,076
+0.03(+17.86%)
Feb 15, 2023
0.1639
0.1673
0.1510
0.1512
178,867
-0.01(-3.82%)
Feb 14, 2023
0.1631
0.1647
0.1504
0.1572
151,145
+0.00(+1.42%)
Feb 13, 2023
0.1556
0.1647
0.1505
0.1550
250,619
+0.00(+0.71%)
Feb 10, 2023
0.1450
0.1645
0.1400
0.1539
966,463
-0.00(-2.29%)
Feb 09, 2023
0.2150
0.2175
0.1450
0.1575
709,272
-0.07(-29.50%)
Feb 08, 2023
0.2205
0.2250
0.2122
0.2234
34,120
-0.00(-0.71%)
Feb 07, 2023
0.2135
0.2250
0.2084
0.2250
61,526
+0.01(+5.78%)
Feb 06, 2023
0.2100
0.2241
0.2100
0.2127
102,998
-0.00(-1.25%)
Feb 03, 2023
0.2097
0.2209
0.2050
0.2154
56,392
-0.00(-2.09%)
Feb 02, 2023
0.2188
0.2221
0.2153
0.2200
46,993
+0.01(+5.72%)
Feb 01, 2023
0.2222
0.2222
0.2057
0.2081
33,510
-0.02(-6.89%)
Jan 31, 2023
0.2250
0.2280
0.2235
0.2235
34,094
+0.00(+0.68%)
Jan 30, 2023
0.2299
0.2299
0.2220
0.2220
125,405
-0.00(-1.99%)
Jan 27, 2023
0.2189
0.2265
0.2189
0.2265
31,817
+0.01(+2.35%)
Jan 26, 2023
0.2300
0.2300
0.2100
0.2213
131,041
-0.00(-1.64%)
Jan 25, 2023
0.2184
0.2250
0.2160
0.2250
114,005
+0.01(+2.74%)
Jan 24, 2023
0.2204
0.2252
0.2181
0.2190
42,900
+0.00(+0.46%)
Jan 23, 2023
0.2191
0.2207
0.2151
0.2180
106,550
+0.00(+0.23%)
Jan 20, 2023
0.2140
0.2178
0.2140
0.2175
3,923
+0.01(+3.13%)
Jan 19, 2023
0.2140
0.2140
0.2100
0.2109
29,901
-0.00(-2.00%)
Jan 18, 2023
0.2100
0.2172
0.2100
0.2152
100,218
+0.00(+0.28%)
Jan 17, 2023
0.2000
0.2244
0.2000
0.2146
83,263
-0.01(-4.32%)
Jan 13, 2023
0.2189
0.2300
0.2189
0.2243
44,927
+0.00(+0.22%)
Jan 12, 2023
0.2125
0.2238
0.2125
0.2238
20,409
-0.01(-2.70%)
Jan 11, 2023
0.2240
0.2340
0.2105
0.2300
126,360
+0.02(+9.26%)
Jan 10, 2023
0.2197
0.2197
0.2105
0.2105
16,818
+0.00(+0.19%)
Jan 09, 2023
0.2145
0.2200
0.2100
0.2101
80,088
+0.00(+0.05%)
Jan 06, 2023
0.2100
0.2210
0.2000
0.2100
53,403
+0.00(+0.00%)
Jan 05, 2023
0.2100
0.2175
0.2042
0.2100
85,105
+0.00(+0.00%)
Jan 04, 2023
0.2119
0.2136
0.2100
0.2100
6,850
+0.00(+1.30%)
Jan 03, 2023
0.2183
0.2239
0.1826
0.2073
37,302
-0.01(-5.04%)
Dec 30, 2022
0.2100
0.2183
0.2095
0.2183
37,982
+0.00(+2.30%)
Dec 29, 2022
0.2153
0.2181
0.2065
0.2134
40,360
+0.00(+1.72%)
Dec 28, 2022
0.2080
0.2132
0.1982
0.2098
78,814
-0.03(-10.72%)
Dec 27, 2022
0.2300
0.2400
0.2000
0.2350
58,510
+0.02(+10.17%)
Dec 23, 2022
0.2214
0.2300
0.2110
0.2133
20,200
-0.01(-3.40%)
Dec 22, 2022
0.2110
0.2250
0.2000
0.2208
41,260
+0.01(+5.24%)
Dec 21, 2022
0.2200
0.2246
0.2098
0.2098
57,796
-0.01(-2.46%)
Dec 20, 2022
0.2349
0.2349
0.2001
0.2151
89,823
+0.01(+2.43%)
Dec 19, 2022
0.2230
0.2230
0.2076
0.2100
35,010
-0.01(-6.12%)
Dec 16, 2022
0.2097
0.2399
0.2097
0.2237
66,411
-0.01(-3.16%)
Dec 15, 2022
0.2350
0.2350
0.2198
0.2310
44,638
+0.01(+6.26%)
Dec 14, 2022
0.2255
0.2255
0.2174
0.2174
120,728
-0.01(-5.31%)
Dec 13, 2022
0.2278
0.2370
0.2233
0.2296
46,877
-0.00(-0.17%)
Dec 12, 2022
0.2300
0.2400
0.2208
0.2300
89,139
+0.00(+0.00%)
Dec 09, 2022
0.2200
0.2352
0.2200
0.2300
95,359
-0.00(-0.95%)
Dec 08, 2022
0.2353
0.2353
0.2200
0.2322
60,819
+0.01(+2.74%)
Dec 07, 2022
0.2400
0.2400
0.2260
0.2260
44,672
-0.00(-1.99%)
Dec 06, 2022
0.2300
0.2329
0.2221
0.2306
29,700
+0.00(+0.26%)
Dec 05, 2022
0.2371
0.2371
0.2230
0.2300
24,678
+0.00(+1.77%)
Dec 02, 2022
0.1900
0.2260
0.1900
0.2260
35,848
+0.01(+6.25%)
Dec 01, 2022
0.2040
0.2280
0.2040
0.2127
106,651
-0.01(-3.67%)
Nov 30, 2022
0.2340
0.2340
0.2086
0.2208
68,419
-0.01(-4.79%)
Nov 29, 2022
0.2431
0.2486
0.2319
0.2319
149,637
-0.03(-9.77%)
Nov 28, 2022
0.2787
0.2787
0.2462
0.2570
108,738
+0.01(+1.98%)
Nov 25, 2022
0.2600
0.2610
0.2471
0.2520
38,738
-0.00(-1.18%)
Nov 23, 2022
0.2800
0.2800
0.2550
0.2550
152,092
-0.02(-7.88%)
Nov 22, 2022
0.2340
0.2768
0.2338
0.2768
91,756
+0.04(+17.79%)
Nov 21, 2022
0.2244
0.2350
0.2244
0.2350
66,217
+0.01(+4.72%)
Nov 18, 2022
0.2174
0.2244
0.2087
0.2244
95,125
+0.01(+6.86%)
Nov 17, 2022
0.2319
0.2396
0.2065
0.2100
230,430
-0.02(-8.70%)
Nov 16, 2022
0.2500
0.3232
0.2268
0.2300
739,186
-0.00(-1.71%)
Nov 15, 2022
0.2200
0.2500
0.2101
0.2340
551,876
+0.03(+13.32%)
Nov 14, 2022
0.1950
0.2225
0.1950
0.2065
532,621
+0.00(+1.67%)
Nov 11, 2022
0.1994
0.2073
0.1986
0.2031
58,005
-0.01(-3.10%)
Nov 10, 2022
0.2089
0.2155
0.2036
0.2096
116,961
+0.00(+2.39%)
Nov 09, 2022
0.2006
0.2156
0.2006
0.2047
16,950
+0.00(+1.29%)
Nov 08, 2022
0.2160
0.2212
0.2000
0.2021
70,975
-0.01(-4.13%)
Nov 07, 2022
0.2104
0.2193
0.2044
0.2108
99,420
+0.00(+0.86%)
Nov 04, 2022
0.2078
0.2154
0.2050
0.2090
202,350
+0.00(+1.95%)
Nov 03, 2022
0.1969
0.2053
0.1969
0.2050
22,036
+0.00(+0.00%)
Nov 02, 2022
0.2058
0.2114
0.2001
0.2050
101,507
+0.00(+0.05%)
Nov 01, 2022
0.2048
0.2095
0.2000
0.2049
50,258
-0.01(-2.38%)
Oct 31, 2022
0.2197
0.2204
0.1950
0.2099
538,828
-0.02(-7.94%)
Oct 28, 2022
0.2289
0.2300
0.1854
0.2280
272,340
+0.01(+4.64%)
Oct 27, 2022
0.2325
0.2400
0.2119
0.2179
187,501
-0.01(-3.16%)
Oct 26, 2022
0.2266
0.2385
0.2100
0.2250
99,760
-0.01(-2.17%)
Oct 25, 2022
0.2700
0.2700
0.2124
0.2300
287,865
-0.02(-8.00%)
Oct 24, 2022
0.2200
0.2500
0.2187
0.2500
935,140
+0.04(+17.48%)
Oct 21, 2022
0.2200
0.2203
0.1950
0.2128
163,659
+0.00(+0.81%)
Oct 20, 2022
0.2101
0.2119
0.2050
0.2111
154,169
+0.00(+0.52%)
Oct 19, 2022
0.2138
0.2200
0.2029
0.2100
79,130
-0.05(-20.15%)
Oct 18, 2022
0.2138
0.2635
0.2100
0.2630
48,451
+0.05(+23.01%)
Oct 17, 2022
0.2215
0.2215
0.2100
0.2138
53,910
+0.00(+1.81%)
Oct 14, 2022
0.2100
0.2300
0.2070
0.2100
380,090
-0.00(-0.62%)
Oct 13, 2022
0.2050
0.2166
0.2050
0.2113
42,025
+0.00(+1.49%)
Oct 12, 2022
0.2148
0.2148
0.2058
0.2082
23,648
-0.01(-3.83%)
Oct 11, 2022
0.2000
0.2165
0.2000
0.2165
59,757
-0.01(-2.70%)
Oct 10, 2022
0.2010
0.2419
0.2010
0.2225
24,901
+0.01(+4.12%)
Oct 07, 2022
0.2200
0.2260
0.2097
0.2137
158,010
-0.01(-2.86%)
Oct 06, 2022
0.2153
0.2200
0.1891
0.2200
356,401
+0.01(+3.77%)
Oct 05, 2022
0.2100
0.2300
0.2047
0.2120
74,210
-0.02(-9.44%)
Oct 04, 2022
0.2300
0.2350
0.2200
0.2341
22,955
+0.01(+6.41%)
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.