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
Lucy Scientific Discovery Inc. - Common Stock
(NQ:
LSDI
)
0.7610
-0.0390 (-4.88%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jun 11, 2024
0.7500
0.7800
0.7210
0.7610
18,031
-0.04(-4.88%)
Jun 10, 2024
0.8180
0.8180
0.7600
0.8000
18,593
-0.00(-0.61%)
Jun 07, 2024
0.8400
0.8600
0.7520
0.8049
40,585
-0.03(-3.60%)
Jun 06, 2024
0.8500
0.9069
0.7770
0.8350
25,255
-0.02(-1.88%)
Jun 05, 2024
0.8800
0.9300
0.8406
0.8510
47,842
-0.05(-5.34%)
Jun 04, 2024
0.8590
0.9299
0.8326
0.8990
44,286
+0.06(+6.64%)
Jun 03, 2024
0.8300
0.9000
0.8110
0.8430
76,499
+0.02(+2.05%)
May 31, 2024
0.8550
0.8800
0.8200
0.8261
74,612
-0.03(-3.94%)
May 30, 2024
0.8730
0.8920
0.8200
0.8600
72,064
-0.03(-3.59%)
May 29, 2024
0.9400
0.9474
0.8100
0.8920
151,209
-0.05(-5.11%)
May 28, 2024
0.9399
0.9480
0.7900
0.9400
111,537
+0.07(+8.05%)
May 24, 2024
1.120
1.330
0.7778
0.8700
547,515
-0.27(-23.68%)
May 23, 2024
1.180
1.240
1.110
1.140
158,942
-0.08(-6.56%)
May 22, 2024
1.210
1.370
1.190
1.220
120,705
-0.04(-3.17%)
May 21, 2024
1.150
1.440
1.150
1.260
393,476
-0.03(-2.33%)
May 20, 2024
1.290
1.310
1.150
1.290
635,906
-0.17(-11.64%)
May 17, 2024
1.350
1.550
1.210
1.460
2,182,237
-0.13(-8.18%)
May 16, 2024
2.120
2.160
1.170
1.590
69,422,640
+1.08(+211.76%)
May 15, 2024
0.6666
0.7000
0.4404
0.5100
338,359
-0.16(-23.88%)
May 14, 2024
0.7400
0.7584
0.6522
0.6700
34,169
-0.06(-8.84%)
May 13, 2024
0.7500
0.7569
0.7000
0.7350
33,737
+0.01(+0.68%)
May 10, 2024
0.8679
0.8680
0.7300
0.7300
109,038
-0.06(-7.89%)
May 09, 2024
0.8500
0.8792
0.7900
0.7925
53,257
-0.01(-0.94%)
May 08, 2024
0.7900
0.8800
0.7600
0.8000
63,027
+0.04(+5.26%)
May 07, 2024
0.7970
0.8200
0.7500
0.7600
35,603
-0.04(-5.34%)
May 06, 2024
0.8168
0.8200
0.7839
0.8029
10,101
-0.02(-1.99%)
May 03, 2024
0.8062
0.8699
0.7999
0.8192
18,491
+0.01(+1.51%)
May 02, 2024
0.8900
0.8900
0.8049
0.8070
22,899
-0.08(-9.35%)
May 01, 2024
0.8922
0.9891
0.8724
0.8902
25,266
+0.06(+7.01%)
Apr 30, 2024
0.7900
0.8800
0.7751
0.8319
84,784
+0.06(+7.34%)
Apr 29, 2024
0.7600
0.8475
0.7201
0.7750
47,741
+0.02(+2.01%)
Apr 26, 2024
0.8500
0.8500
0.7247
0.7597
71,242
-0.11(-12.68%)
Apr 25, 2024
0.8720
0.9335
0.8221
0.8700
79,385
-0.03(-3.12%)
Apr 24, 2024
1.040
1.040
0.8976
0.8980
39,580
-0.15(-14.48%)
Apr 23, 2024
1.110
1.120
1.030
1.050
20,869
-0.08(-7.08%)
Apr 22, 2024
1.150
1.150
1.100
1.130
6,759
+0.01(+0.89%)
Apr 19, 2024
1.180
1.210
1.120
1.120
30,694
-0.09(-7.82%)
Apr 18, 2024
1.170
1.269
1.110
1.215
32,778
+0.15(+13.58%)
Apr 17, 2024
1.080
1.100
1.050
1.070
5,630
-0.03(-2.75%)
Apr 16, 2024
1.120
1.180
1.040
1.100
23,889
-0.04(-3.51%)
Apr 15, 2024
1.290
1.290
1.140
1.140
19,583
-0.10(-8.06%)
Apr 12, 2024
1.451
1.451
1.164
1.240
15,630
-0.06(-4.98%)
Apr 11, 2024
1.230
1.369
1.200
1.305
79,020
+0.07(+6.10%)
Apr 10, 2024
1.170
1.270
1.170
1.230
47,498
+0.01(+0.82%)
Apr 09, 2024
1.270
1.320
1.210
1.220
49,244
-0.06(-4.69%)
Apr 08, 2024
1.260
1.390
1.050
1.280
85,934
+0.00(+0.00%)
Apr 05, 2024
1.230
1.310
1.220
1.280
3,204
+0.00(+0.00%)
Apr 04, 2024
1.320
1.320
1.260
1.280
13,079
-0.04(-3.03%)
Apr 03, 2024
1.260
1.320
1.200
1.320
13,867
+0.12(+10.00%)
Apr 02, 2024
1.310
1.350
1.170
1.200
5,809
-0.14(-10.49%)
Apr 01, 2024
1.400
1.400
1.310
1.341
6,333
-0.05(-3.69%)
Mar 28, 2024
1.350
1.430
1.320
1.392
19,121
+0.06(+4.66%)
Mar 27, 2024
1.280
1.365
1.170
1.330
20,303
+0.02(+1.53%)
Mar 26, 2024
1.300
1.320
1.220
1.310
19,211
-0.05(-3.68%)
Mar 25, 2024
1.400
1.400
1.310
1.360
7,360
-0.02(-1.44%)
Mar 22, 2024
1.350
1.460
1.290
1.380
67,037
+0.01(+0.72%)
Mar 21, 2024
1.280
1.380
1.250
1.370
27,953
+0.07(+5.38%)
Mar 20, 2024
1.280
1.320
1.230
1.300
17,674
+0.02(+1.56%)
Mar 19, 2024
1.300
1.308
1.250
1.280
35,215
-0.08(-5.88%)
Mar 18, 2024
1.230
1.390
1.160
1.360
91,195
+0.04(+3.03%)
Mar 15, 2024
1.230
1.347
1.090
1.320
836,110
-0.34(-20.72%)
Mar 14, 2024
1.940
1.940
1.600
1.665
31,336
+0.09(+6.05%)
Mar 13, 2024
1.730
1.783
1.530
1.570
48,444
-0.14(-8.19%)
Mar 12, 2024
1.780
1.820
1.660
1.710
36,756
-0.04(-2.29%)
Mar 11, 2024
1.710
1.905
1.610
1.750
72,772
+0.04(+2.34%)
Mar 08, 2024
1.910
1.910
1.700
1.710
30,412
-0.15(-8.06%)
Mar 07, 2024
1.730
2.090
1.720
1.860
119,409
+0.14(+8.14%)
Mar 06, 2024
1.810
1.830
1.720
1.720
32,883
-0.07(-3.92%)
Mar 05, 2024
1.780
1.900
1.710
1.790
33,782
+0.01(+0.57%)
Mar 04, 2024
1.810
1.913
1.660
1.780
13,577
-0.04(-2.20%)
Mar 01, 2024
1.710
1.850
1.680
1.820
32,400
+0.11(+6.42%)
Feb 29, 2024
1.770
1.880
1.700
1.710
17,397
-0.09(-4.99%)
Feb 28, 2024
2.030
2.050
1.660
1.800
55,445
-0.23(-11.33%)
Feb 27, 2024
2.010
2.240
2.010
2.030
29,814
-0.08(-3.79%)
Feb 26, 2024
2.260
2.260
1.950
2.110
86,593
+1.87(+779.53%)
Feb 23, 2024
0.2530
0.2679
0.2301
0.2399
348,027
-0.03(-11.05%)
Feb 22, 2024
0.2286
0.2800
0.2140
0.2697
577,145
+0.03(+14.47%)
Feb 21, 2024
0.2150
0.2750
0.2140
0.2356
1,076,475
+0.03(+14.37%)
Feb 20, 2024
0.2279
0.2280
0.2050
0.2060
226,565
-0.01(-4.23%)
Feb 16, 2024
0.2100
0.2290
0.2038
0.2151
265,227
+0.00(+0.51%)
Feb 15, 2024
0.2335
0.2450
0.1976
0.2140
366,955
-0.02(-8.74%)
Feb 14, 2024
0.2400
0.2499
0.2250
0.2345
59,049
-0.01(-4.32%)
Feb 13, 2024
0.2622
0.2636
0.2451
0.2451
74,594
-0.01(-5.29%)
Feb 12, 2024
0.2700
0.2730
0.2460
0.2588
144,511
-0.01(-2.34%)
Feb 09, 2024
0.2500
0.2781
0.2475
0.2650
252,636
+0.01(+4.95%)
Feb 08, 2024
0.2480
0.2600
0.2404
0.2525
118,843
+0.00(+1.00%)
Feb 07, 2024
0.2211
0.2500
0.2211
0.2500
336,871
+0.02(+11.11%)
Feb 06, 2024
0.2200
0.2400
0.2202
0.2250
105,373
+0.01(+2.27%)
Feb 05, 2024
0.2480
0.2480
0.2150
0.2200
189,637
-0.02(-7.76%)
Feb 02, 2024
0.2390
0.2491
0.2275
0.2385
86,387
-0.00(-0.63%)
Feb 01, 2024
0.2100
0.2599
0.2077
0.2400
510,198
+0.02(+9.09%)
Jan 31, 2024
0.2297
0.2297
0.2178
0.2200
50,491
+0.01(+3.29%)
Jan 30, 2024
0.2298
0.2400
0.2121
0.2130
192,239
-0.02(-10.13%)
Jan 29, 2024
0.2407
0.2480
0.2236
0.2370
142,659
-0.00(-1.17%)
Jan 26, 2024
0.2124
0.2400
0.2101
0.2398
268,283
+0.03(+12.90%)
Jan 25, 2024
0.2047
0.2250
0.2007
0.2124
118,019
+0.00(+1.48%)
Jan 24, 2024
0.2006
0.2199
0.2000
0.2093
222,284
+0.00(+1.26%)
Jan 23, 2024
0.2190
0.2200
0.2004
0.2067
132,880
+0.01(+3.25%)
Jan 22, 2024
0.2200
0.2200
0.2000
0.2002
151,734
-0.01(-5.16%)
Jan 19, 2024
0.2001
0.2200
0.2001
0.2111
88,157
+0.00(+1.98%)
Jan 18, 2024
0.2183
0.2183
0.2006
0.2070
45,426
-0.00(-1.43%)
Jan 17, 2024
0.2262
0.2262
0.2100
0.2100
65,110
-0.00(-0.24%)
Jan 16, 2024
0.2166
0.2350
0.2082
0.2105
240,046
-0.02(-10.62%)
Jan 12, 2024
0.2490
0.2490
0.2205
0.2355
518,847
+0.01(+5.84%)
Jan 11, 2024
0.2180
0.2388
0.2090
0.2225
299,408
+0.01(+5.20%)
Jan 10, 2024
0.2090
0.2200
0.2001
0.2115
90,540
+0.01(+5.75%)
Jan 09, 2024
0.1990
0.2125
0.1930
0.2000
515,398
+0.01(+2.62%)
Jan 08, 2024
0.1939
0.2003
0.1925
0.1949
199,161
-0.01(-3.18%)
Jan 05, 2024
0.2000
0.2221
0.1882
0.2013
4,173,447
-0.05(-19.45%)
Jan 04, 2024
0.2510
0.2625
0.2405
0.2499
26,215
-0.01(-3.92%)
Jan 03, 2024
0.2582
0.2749
0.2581
0.2601
26,307
-0.00(-1.85%)
Jan 02, 2024
0.2561
0.2840
0.2561
0.2650
58,537
+0.01(+3.48%)
Dec 29, 2023
0.2702
0.2702
0.2502
0.2561
53,706
+0.01(+2.03%)
Dec 28, 2023
0.2500
0.2630
0.2411
0.2510
166,013
+0.01(+2.45%)
Dec 27, 2023
0.2650
0.2700
0.2442
0.2450
171,082
-0.02(-7.55%)
Dec 26, 2023
0.2814
0.3000
0.2500
0.2650
126,789
-0.00(-0.93%)
Dec 22, 2023
0.2326
0.2690
0.2300
0.2675
152,071
+0.03(+11.46%)
Dec 21, 2023
0.2300
0.2490
0.2200
0.2400
94,032
+0.01(+4.85%)
Dec 20, 2023
0.2475
0.2500
0.2280
0.2289
118,702
-0.01(-6.11%)
Dec 19, 2023
0.2520
0.2700
0.2357
0.2438
95,572
-0.02(-5.83%)
Dec 18, 2023
0.3000
0.3100
0.2521
0.2589
112,175
-0.03(-11.00%)
Dec 15, 2023
0.2859
0.2999
0.2812
0.2909
32,483
-0.01(-2.97%)
Dec 14, 2023
0.2767
0.3200
0.2730
0.2998
117,447
+0.02(+5.56%)
Dec 13, 2023
0.2836
0.2896
0.2731
0.2840
60,720
-0.00(-0.42%)
Dec 12, 2023
0.2680
0.2896
0.2500
0.2852
278,903
+0.02(+6.58%)
Dec 11, 2023
0.3200
0.3459
0.2646
0.2676
270,941
-0.04(-11.94%)
Dec 08, 2023
0.3100
0.3390
0.3011
0.3039
152,429
-0.03(-7.91%)
Dec 07, 2023
0.3586
0.3700
0.3050
0.3300
462,488
-0.04(-10.74%)
Dec 06, 2023
0.3198
0.3794
0.2887
0.3697
1,556,130
+0.06(+21.17%)
Dec 05, 2023
0.2699
0.3800
0.2611
0.3051
3,729,152
-0.04(-10.79%)
Dec 04, 2023
0.3625
0.4100
0.2601
0.3420
43,316,124
+0.13(+62.93%)
Dec 01, 2023
0.1927
0.2500
0.1927
0.2099
3,870,940
+0.01(+6.17%)
Nov 30, 2023
0.2000
0.2148
0.1840
0.1977
217,637
-0.01(-3.61%)
Nov 29, 2023
0.2300
0.2300
0.2050
0.2051
217,080
-0.02(-10.79%)
Nov 28, 2023
0.2208
0.2480
0.2176
0.2299
133,652
+0.00(+0.00%)
Nov 27, 2023
0.2400
0.2400
0.2250
0.2299
38,469
-0.00(-1.75%)
Nov 24, 2023
0.2115
0.2340
0.2115
0.2340
14,979
+0.01(+6.36%)
Nov 22, 2023
0.2250
0.2348
0.2113
0.2200
25,830
+0.01(+4.66%)
Nov 21, 2023
0.2228
0.2228
0.1980
0.2102
70,938
-0.02(-8.61%)
Nov 20, 2023
0.2231
0.2375
0.2228
0.2300
36,037
+0.00(+0.44%)
Nov 17, 2023
0.2314
0.2400
0.2020
0.2290
63,491
+0.01(+3.90%)
Nov 16, 2023
0.2350
0.2350
0.1750
0.2204
51,093
+0.00(+1.10%)
Nov 15, 2023
0.2220
0.2360
0.2100
0.2180
85,979
-0.01(-4.76%)
Nov 14, 2023
0.2020
0.2290
0.1912
0.2289
324,806
+0.01(+3.11%)
Nov 13, 2023
0.2000
0.2390
0.2010
0.2220
144,070
+0.01(+2.59%)
Nov 10, 2023
0.2731
0.2731
0.2000
0.2164
466,015
-0.04(-15.14%)
Nov 09, 2023
0.2674
0.2725
0.2550
0.2550
107,989
-0.00(-0.51%)
Nov 08, 2023
0.2700
0.2800
0.2501
0.2563
239,684
-0.01(-1.99%)
Nov 07, 2023
0.2617
0.2715
0.2312
0.2615
492,964
+0.01(+5.02%)
Nov 06, 2023
0.2723
0.2730
0.2326
0.2490
1,325,932
-0.01(-3.53%)
Nov 03, 2023
0.2800
0.2800
0.2343
0.2581
308,368
-0.02(-7.82%)
Nov 02, 2023
0.2900
0.2900
0.2601
0.2800
85,552
+0.00(+0.00%)
Nov 01, 2023
0.3000
0.3000
0.2511
0.2800
141,100
-0.01(-3.45%)
Oct 31, 2023
0.2875
0.3099
0.2763
0.2900
76,418
+0.00(+0.76%)
Oct 30, 2023
0.3100
0.3100
0.2741
0.2878
72,742
+0.00(+0.28%)
Oct 27, 2023
0.2826
0.3150
0.2700
0.2870
152,999
-0.01(-3.53%)
Oct 26, 2023
0.3070
0.3126
0.2835
0.2975
44,109
-0.00(-0.47%)
Oct 25, 2023
0.2997
0.2999
0.2599
0.2989
37,260
-0.00(-0.33%)
Oct 24, 2023
0.3132
0.3160
0.2961
0.2999
55,697
+0.00(+0.00%)
Oct 23, 2023
0.3100
0.3150
0.2880
0.2999
84,753
-0.02(-4.76%)
Oct 20, 2023
0.3200
0.3640
0.3060
0.3149
91,277
-0.03(-7.38%)
Oct 19, 2023
0.3775
0.3775
0.3220
0.3400
148,246
-0.02(-6.28%)
Oct 18, 2023
0.3538
0.3628
0.3201
0.3628
74,591
+0.02(+6.80%)
Oct 17, 2023
0.3429
0.3463
0.3195
0.3397
91,418
+0.00(+0.00%)
Oct 16, 2023
0.3480
0.3700
0.3020
0.3397
391,926
-0.03(-8.21%)
Oct 13, 2023
0.3880
0.3950
0.3326
0.3701
789,598
-0.02(-6.30%)
Oct 12, 2023
0.3808
0.4600
0.3510
0.3950
1,638,676
+0.02(+3.95%)
Oct 11, 2023
0.3899
0.3997
0.3621
0.3800
257,745
-0.01(-2.56%)
Oct 10, 2023
0.3960
0.3998
0.3620
0.3900
148,940
+0.01(+2.63%)
Oct 09, 2023
0.3800
0.3979
0.3420
0.3800
144,770
+0.02(+5.26%)
Oct 06, 2023
0.3500
0.4099
0.3500
0.3610
181,820
+0.03(+7.79%)
Oct 05, 2023
0.4550
0.4550
0.3000
0.3349
654,428
-0.13(-27.21%)
Oct 04, 2023
0.4636
0.5234
0.4388
0.4601
185,776
-0.02(-3.72%)
Oct 03, 2023
0.5900
0.5900
0.4678
0.4779
208,058
-0.09(-16.16%)
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.