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
Brookmount Explorations Inc
(OP:
BMXI
)
0.0672
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 17, 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 (%)
Apr 30, 2018
0.0072
0.0095
0.0072
0.0095
26,000
-0.00(-4.04%)
Apr 27, 2018
0.0099
0.0100
0.0065
0.0099
233,000
+0.00(+0.00%)
Apr 26, 2018
0.0100
0.0100
0.0075
0.0099
30,100
-0.00(-1.00%)
Apr 25, 2018
0.0100
0.0100
0.0097
0.0100
33,130
+0.00(+0.00%)
Apr 24, 2018
0.0080
0.0100
0.0067
0.0100
454,500
+0.00(+25.00%)
Apr 23, 2018
0.0080
0.0080
0.0070
0.0080
287,180
+0.00(+14.29%)
Apr 20, 2018
0.0070
0.0080
0.0060
0.0070
85,383
-0.00(-12.50%)
Apr 19, 2018
0.0080
0.0080
0.0060
0.0080
116,500
+0.00(+0.00%)
Apr 18, 2018
0.0062
0.0085
0.0062
0.0080
346,237
-0.00(-20.00%)
Apr 17, 2018
0.0061
0.0100
0.0061
0.0100
681,100
-0.00(-4.76%)
Apr 16, 2018
0.0060
0.0110
0.0060
0.0105
4,800
-0.00(-4.55%)
Apr 13, 2018
0.0115
0.0115
0.0110
0.0110
27,000
+0.00(+10.00%)
Apr 12, 2018
0.0053
0.0110
0.0053
0.0100
94,486
-0.00(-9.09%)
Apr 11, 2018
0.0110
0.0110
0.0053
0.0110
136,597
-0.00(-4.35%)
Apr 10, 2018
0.0115
0.0115
0.0080
0.0115
19,756
+0.00(+0.00%)
Apr 09, 2018
0.0076
0.0117
0.0070
0.0115
44,500
-0.00(-4.17%)
Apr 06, 2018
0.0050
0.0120
0.0050
0.0120
194,065
+0.00(+20.00%)
Apr 05, 2018
0.0076
0.0076
0.0051
0.0100
88,673
+0.00(+31.58%)
Apr 04, 2018
0.0076
0.0076
0.0051
0.0076
33,705
+0.00(+0.00%)
Apr 03, 2018
0.0076
0.0076
0.0053
0.0076
387,874
+0.00(+24.59%)
Apr 02, 2018
0.0090
0.0090
0.0052
0.0061
216,923
-0.00(-23.75%)
Mar 29, 2018
0.0080
0.0080
0.0080
0
+0.00(+16.28%)
Mar 28, 2018
0.0092
0.0092
0.0061
0.0069
746,151
+0.00(+63.81%)
Mar 27, 2018
0.0093
0.0093
0.0042
0.0042
60,317
-0.01(-54.84%)
Mar 26, 2018
0.0093
0.0093
0.0093
0.0093
1,320
-0.00(-1.06%)
Mar 23, 2018
0.0071
0.0094
0.0071
0.0094
12,700
+0.00(+0.00%)
Mar 22, 2018
0.0090
0.0094
0.0070
0.0094
159,371
+0.00(+0.00%)
Mar 21, 2018
0.0087
0.0094
0.0087
0.0094
42,044
+0.00(+0.00%)
Mar 20, 2018
0.0080
0.0094
0.0080
0.0094
133,600
+0.00(+1.08%)
Mar 19, 2018
0.0080
0.0095
0.0080
0.0093
108,916
-0.00(-1.06%)
Mar 16, 2018
0.0088
0.0096
0.0081
0.0094
61,000
-0.00(-2.08%)
Mar 15, 2018
0.0080
0.0096
0.0080
0.0096
413,614
+0.00(+2.13%)
Mar 14, 2018
0.0096
0.0096
0.0080
0.0094
159,853
+0.00(+0.97%)
Mar 13, 2018
0.0080
0.0093
0.0076
0.0093
11,000
-0.00(-2.31%)
Mar 12, 2018
0.0085
0.0098
0.0071
0.0095
131,767
-0.00(-0.73%)
Mar 09, 2018
0.0080
0.0100
0.0080
0.0096
25,793
+0.00(+6.67%)
Mar 08, 2018
0.0084
0.0099
0.0084
0.0090
143,923
+0.00(+8.43%)
Mar 07, 2018
0.0100
0.0100
0.0080
0.0083
162,926
-0.00(-11.70%)
Mar 06, 2018
0.0100
0.0100
0.0066
0.0094
400,739
-0.00(-6.00%)
Mar 05, 2018
0.0096
0.0100
0.0070
0.0100
194,079
+0.00(+29.87%)
Mar 02, 2018
0.0078
0.0078
0.0065
0.0077
23,000
-0.00(-1.28%)
Mar 01, 2018
0.0095
0.0100
0.0048
0.0078
234,193
-0.00(-12.95%)
Feb 28, 2018
0.0079
0.0095
0.0079
0.0090
57,526
-0.00(-5.68%)
Feb 27, 2018
0.0081
0.0095
0.0079
0.0095
315,930
+0.00(+1.06%)
Feb 26, 2018
0.0095
0.0095
0.0082
0.0094
141,631
-0.00(-1.05%)
Feb 23, 2018
0.0091
0.0100
0.0081
0.0095
358,005
+0.00(+5.56%)
Feb 22, 2018
0.0100
0.0100
0.0090
0.0090
253,330
-0.00(-10.00%)
Feb 21, 2018
0.0101
0.0102
0.0100
0.0100
153,058
-0.00(-7.41%)
Feb 20, 2018
0.0110
0.0112
0.0108
0.0108
52,740
-0.00(-1.82%)
Feb 16, 2018
0.0110
0.0110
0.0110
0
-0.00(-9.84%)
Feb 15, 2018
0.0100
0.0125
0.0100
0.0122
75,364
-0.00(-2.40%)
Feb 14, 2018
0.0095
0.0125
0.0095
0.0125
198,500
+0.00(+0.00%)
Feb 13, 2018
0.0120
0.0125
0.0102
0.0125
43,950
+0.00(+0.00%)
Feb 12, 2018
0.0103
0.0125
0.0099
0.0125
413,636
-0.00(-3.85%)
Feb 09, 2018
0.0070
0.0130
0.0070
0.0130
376,738
+0.00(+0.00%)
Feb 08, 2018
0.0140
0.0140
0.0113
0.0130
48,959
-0.00(-3.70%)
Feb 07, 2018
0.0110
0.0110
0.0110
0.0135
118,005
+0.00(+12.50%)
Feb 06, 2018
0.0139
0.0140
0.0110
0.0120
476,065
-0.00(-13.17%)
Feb 05, 2018
0.0118
0.0140
0.0103
0.0138
505,523
-0.00(-1.29%)
Feb 02, 2018
0.0101
0.0145
0.0101
0.0140
422,919
+0.00(+4.48%)
Feb 01, 2018
0.0130
0.0145
0.0128
0.0134
616,861
+0.00(+3.08%)
Jan 31, 2018
0.0101
0.0150
0.0101
0.0130
1,959,921
+0.00(+18.18%)
Jan 30, 2018
0.0105
0.0115
0.0100
0.0110
492,228
+0.00(+4.76%)
Jan 29, 2018
0.0109
0.0115
0.0102
0.0105
359,444
-0.00(-8.70%)
Jan 26, 2018
0.0117
0.0117
0.0102
0.0115
159,094
-0.00(-1.71%)
Jan 25, 2018
0.0106
0.0117
0.0100
0.0117
968,698
+0.00(+6.36%)
Jan 24, 2018
0.0101
0.0120
0.0100
0.0110
578,610
+0.00(+0.00%)
Jan 23, 2018
0.0120
0.0120
0.0100
0.0110
303,043
-0.00(-7.41%)
Jan 22, 2018
0.0118
0.0120
0.0105
0.0119
109,294
+0.00(+0.68%)
Jan 19, 2018
0.0120
0.0120
0.0100
0.0118
521,495
+0.00(+0.85%)
Jan 18, 2018
0.0119
0.0120
0.0099
0.0117
698,595
+0.00(+10.90%)
Jan 17, 2018
0.0120
0.0120
0.0100
0.0106
393,468
-0.00(-4.09%)
Jan 16, 2018
0.0138
0.0138
0.0090
0.0110
2,195,105
-0.00(-18.52%)
Jan 12, 2018
0.0135
0.0135
0.0135
0
+0.00(+3.05%)
Jan 11, 2018
0.0148
0.0148
0.0132
0.0131
568,455
-0.00(-9.66%)
Jan 10, 2018
0.0124
0.0148
0.0100
0.0145
280,640
-0.00(-1.91%)
Jan 09, 2018
0.0140
0.0150
0.0126
0.0148
633,328
+0.00(+12.84%)
Jan 08, 2018
0.0154
0.0168
0.0121
0.0131
1,325,557
-0.00(-22.02%)
Jan 05, 2018
0.0425
0.0425
0.0134
0.0168
7,226,411
+0.00(+30.23%)
Jan 04, 2018
0.0120
0.0165
0.0110
0.0129
973,262
+0.00(+7.50%)
Jan 03, 2018
0.0133
0.0150
0.0101
0.0120
562,796
-0.00(-4.00%)
Jan 02, 2018
0.0180
0.0200
0.0103
0.0125
2,413,253
-0.00(-24.24%)
Dec 29, 2017
0.0165
0.0165
0.0165
0
-0.01(-34.00%)
Dec 28, 2017
0.0250
0.0273
0.0151
0.0250
1,791,129
+0.00(+2.04%)
Dec 27, 2017
0.0230
0.0270
0.0230
0.0245
658,003
-0.00(-2.00%)
Dec 26, 2017
0.0270
0.0295
0.0240
0.0250
760,710
+0.00(+4.17%)
Dec 22, 2017
0.0221
0.0380
0.0220
0.0240
8,204,151
+0.00(+17.07%)
Dec 21, 2017
0.0125
0.0205
0.0112
0.0205
1,276,508
+0.00(+2.50%)
Dec 20, 2017
0.0158
0.0200
0.0131
0.0200
296,284
+0.00(+21.21%)
Dec 19, 2017
0.0120
0.0165
0.0084
0.0165
235,816
+0.00(+39.83%)
Dec 18, 2017
0.0084
0.0150
0.0083
0.0118
108,074
+0.00(+7.27%)
Dec 15, 2017
0.0110
0.0110
0.0095
0.0110
76,858
+0.00(+0.00%)
Dec 14, 2017
0.0107
0.0110
0.0083
0.0110
135,800
+0.00(+0.92%)
Dec 13, 2017
0.0090
0.0110
0.0090
0.0109
62,946
+0.00(+9.00%)
Dec 12, 2017
0.0100
0.0110
0.0100
0.0100
100,000
-0.00(-15.97%)
Dec 11, 2017
0.0115
0.0120
0.0092
0.0119
284,614
+0.00(+3.48%)
Dec 08, 2017
0.0082
0.0115
0.0082
0.0115
31,500
+0.00(+0.44%)
Dec 07, 2017
0.0117
0.0117
0.0082
0.0115
30,288
-0.00(-2.14%)
Dec 06, 2017
0.0076
0.0117
0.0076
0.0117
143,100
+0.00(+18.18%)
Dec 05, 2017
0.0082
0.0117
0.0082
0.0099
282,586
-0.00(-7.48%)
Dec 04, 2017
0.0078
0.0120
0.0075
0.0107
86,744
-0.00(-10.08%)
Dec 01, 2017
0.0095
0.0150
0.0076
0.0119
237,000
+0.00(+3.48%)
Nov 30, 2017
0.0115
0.0115
0.0115
63,496
+0.00(+0.00%)
Nov 29, 2017
0.0101
0.0115
0.0089
0.0115
306,389
+0.00(+12.86%)
Nov 28, 2017
0.0110
0.0110
0.0075
0.0102
44,400
-0.00(-11.39%)
Nov 27, 2017
0.0119
0.0119
0.0100
0.0115
90,633
+0.00(+4.55%)
Nov 24, 2017
0.0103
0.0137
0.0085
0.0110
569,729
-0.00(-5.17%)
Nov 22, 2017
0.0135
0.0135
0.0116
0.0116
198,000
-0.00(-22.15%)
Nov 21, 2017
0.0105
0.0150
0.0081
0.0149
54,210
+0.00(+19.49%)
Nov 20, 2017
0.0102
0.0149
0.0102
0.0125
55,216
-0.00(-10.93%)
Nov 17, 2017
0.0118
0.0150
0.0090
0.0140
192,471
+0.00(+15.70%)
Nov 16, 2017
0.0105
0.0135
0.0075
0.0121
82,300
-0.00(-12.95%)
Nov 15, 2017
0.0140
0.0140
0.0105
0.0139
31,850
-0.00(-0.71%)
Nov 14, 2017
0.0139
0.0140
0.0100
0.0140
638,544
+0.00(+0.72%)
Nov 13, 2017
0.0140
0.0140
0.0120
0.0139
124,793
-0.00(-0.71%)
Nov 10, 2017
0.0140
0.0140
0.0120
0.0140
139,981
+0.00(+0.00%)
Nov 09, 2017
0.0140
0.0140
0.0110
0.0140
37,600
+0.00(+21.74%)
Nov 08, 2017
0.0110
0.0140
0.0110
0.0115
135,325
+0.00(+4.55%)
Nov 07, 2017
0.0127
0.0127
0.0110
0.0110
21,314
+0.00(+0.00%)
Nov 06, 2017
0.0123
0.0123
0.0090
0.0110
49,352
-0.00(-10.79%)
Nov 03, 2017
0.0123
0.0127
0.0094
0.0123
48,941
-0.00(-2.91%)
Nov 02, 2017
0.0090
0.0127
0.0090
0.0127
208,421
+0.00(+41.11%)
Nov 01, 2017
0.0110
0.0110
0.0090
0.0090
26,298
-0.00(-1.10%)
Oct 31, 2017
0.0090
0.0091
0.0090
0.0091
190,267
+0.00(+0.00%)
Oct 30, 2017
0.0080
0.0123
0.0080
0.0091
88,468
-0.00(-1.73%)
Oct 27, 2017
0.0100
0.0127
0.0080
0.0093
231,922
+0.00(+2.89%)
Oct 26, 2017
0.0110
0.0110
0.0090
0.0090
28,600
-0.00(-18.18%)
Oct 25, 2017
0.0100
0.0110
0.0090
0.0110
239,700
-0.00(-14.06%)
Oct 24, 2017
0.0080
0.0128
0.0079
0.0128
123,807
+0.01(+64.10%)
Oct 23, 2017
0.0115
0.0129
0.0075
0.0078
383,894
-0.00(-22.00%)
Oct 20, 2017
0.0098
0.0100
0.0086
0.0100
345,523
+0.00(+16.28%)
Oct 19, 2017
0.0098
0.0098
0.0085
0.0086
199,077
+0.00(+0.00%)
Oct 18, 2017
0.0100
0.0100
0.0085
0.0086
98,500
-0.00(-14.00%)
Oct 17, 2017
0.0130
0.0130
0.0051
0.0100
351,342
-0.00(-23.08%)
Oct 16, 2017
0.0110
0.0134
0.0110
0.0130
53,453
+0.00(+18.18%)
Oct 13, 2017
0.0134
0.0134
0.0101
0.0110
69,868
-0.00(-17.91%)
Oct 12, 2017
0.0110
0.0134
0.0110
0.0134
64,650
+0.00(+21.82%)
Oct 11, 2017
0.0100
0.0110
0.0100
0.0110
78,304
-0.00(-15.38%)
Oct 10, 2017
0.0100
0.0139
0.0100
0.0130
185,821
+0.00(+18.18%)
Oct 09, 2017
0.0129
0.0140
0.0110
0.0110
251,699
+0.00(+0.00%)
Oct 06, 2017
0.0127
0.0138
0.0110
0.0110
184,150
-0.00(-13.04%)
Oct 05, 2017
0.0135
0.0140
0.0125
0.0126
308,112
-0.00(-8.99%)
Oct 04, 2017
0.0198
0.0198
0.0131
0.0139
407,301
-0.00(-23.20%)
Oct 03, 2017
0.0166
0.0199
0.0126
0.0181
164,978
+0.00(+13.13%)
Oct 02, 2017
0.0130
0.0250
0.0111
0.0160
2,079,544
-0.01(-35.85%)
Sep 29, 2017
0.0250
0.0264
0.0240
0.0249
505,913
+0.00(+13.88%)
Sep 28, 2017
0.0222
0.0244
0.0219
0.0219
20,124
+0.00(+3.79%)
Sep 27, 2017
0.0201
0.0250
0.0201
0.0211
100,633
+0.00(+4.98%)
Sep 26, 2017
0.0200
0.0245
0.0200
0.0201
86,870
+0.00(+0.50%)
Sep 25, 2017
0.0240
0.0260
0.0200
0.0200
56,754
+0.00(+0.00%)
Sep 22, 2017
0.0130
0.0225
0.0130
0.0200
359,018
+0.01(+53.85%)
Sep 21, 2017
0.0170
0.0200
0.0130
0.0130
124,100
-0.00(-21.69%)
Sep 20, 2017
0.0212
0.0212
0.0165
0.0166
102,832
-0.00(-17.00%)
Sep 19, 2017
0.0200
0.0225
0.0150
0.0200
92,730
+0.00(+0.00%)
Sep 18, 2017
0.0179
0.0225
0.0170
0.0200
52,405
+0.00(+0.00%)
Sep 15, 2017
0.0260
0.0269
0.0200
0.0200
275,066
+0.00(+0.00%)
Sep 14, 2017
0.0182
0.0260
0.0182
0.0200
118,809
-0.01(-20.95%)
Sep 13, 2017
0.0200
0.0260
0.0196
0.0253
77,633
-0.00(-2.69%)
Sep 12, 2017
0.0230
0.0260
0.0201
0.0260
33,499
+0.00(+0.39%)
Sep 11, 2017
0.0250
0.0299
0.0250
0.0259
124,959
+0.01(+29.50%)
Sep 08, 2017
0.0221
0.0300
0.0187
0.0200
47,993
-0.00(-6.98%)
Sep 07, 2017
0.0220
0.0289
0.0210
0.0215
22,100
-0.00(-7.73%)
Sep 06, 2017
0.0292
0.0400
0.0233
0.0233
376,296
-0.00(-6.80%)
Sep 05, 2017
0.0263
0.0461
0.0216
0.0250
660,037
+0.00(+15.74%)
Sep 01, 2017
0.0180
0.0312
0.0180
0.0216
597,146
+0.00(+20.00%)
Aug 31, 2017
0.0150
0.0240
0.0102
0.0180
262,410
+0.00(+20.00%)
Aug 30, 2017
0.0170
0.0170
0.0150
0.0150
101,300
+0.00(+0.00%)
Aug 29, 2017
0.0150
0.0171
0.0150
0.0150
73,900
-0.00(-14.77%)
Aug 28, 2017
0.0175
0.0199
0.0102
0.0176
562,295
+0.00(+13.55%)
Aug 25, 2017
0.0203
0.0269
0.0152
0.0155
448,880
-0.01(-34.04%)
Aug 24, 2017
0.0224
0.0265
0.0220
0.0235
130,596
+0.00(+4.91%)
Aug 23, 2017
0.0224
0.0329
0.0224
0.0224
190,514
+0.00(+0.00%)
Aug 22, 2017
0.0301
0.0339
0.0223
0.0224
433,039
-0.01(-25.33%)
Aug 21, 2017
0.0390
0.0390
0.0300
0.0300
514,826
-0.00(-9.09%)
Aug 18, 2017
0.0321
0.0390
0.0320
0.0330
333,148
-0.00(-5.44%)
Aug 17, 2017
0.0370
0.0370
0.0321
0.0349
431,520
-0.00(-5.16%)
Aug 16, 2017
0.0400
0.0450
0.0321
0.0368
603,703
+0.00(+2.51%)
Aug 15, 2017
0.0395
0.0395
0.0320
0.0359
1,734,978
+0.00(+12.19%)
Aug 14, 2017
0.0505
0.0510
0.0320
0.0320
8,103,010
-0.01(-31.91%)
Aug 11, 2017
0.0464
0.0480
0.0410
0.0470
1,414,336
+0.00(+0.00%)
Aug 10, 2017
0.0444
0.0486
0.0400
0.0470
4,238,008
+0.00(+3.68%)
Aug 09, 2017
0.0450
0.0490
0.0400
0.0453
1,728,432
-0.00(-2.52%)
Aug 08, 2017
0.0485
0.0485
0.0390
0.0465
1,812,373
-0.00(-4.12%)
Aug 07, 2017
0.0450
0.0485
0.0350
0.0485
1,054,977
+0.00(+7.30%)
Aug 04, 2017
0.0464
0.0480
0.0401
0.0452
602,487
+0.00(+0.44%)
Aug 03, 2017
0.0420
0.0490
0.0400
0.0450
1,877,260
+0.00(+2.27%)
Aug 02, 2017
0.0445
0.0500
0.0400
0.0440
667,898
+0.00(+0.00%)
Aug 01, 2017
0.0375
0.0460
0.0300
0.0440
1,882,624
+0.00(+10.00%)
Jul 31, 2017
0.0413
0.0450
0.0375
0.0400
669,629
+0.00(+0.00%)
Jul 28, 2017
0.0660
0.0660
0.0390
0.0400
4,345,080
-0.01(-25.51%)
Jul 27, 2017
0.0480
0.0540
0.0430
0.0537
1,582,479
+0.01(+17.53%)
Jul 26, 2017
0.0440
0.0480
0.0440
0.0457
271,954
+0.00(+3.84%)
Jul 25, 2017
0.0432
0.0580
0.0432
0.0440
766,263
-0.01(-16.37%)
Jul 24, 2017
0.0535
0.0600
0.0450
0.0526
660,450
+0.00(+1.17%)
Jul 21, 2017
0.0600
0.0608
0.0451
0.0520
1,357,321
-0.01(-10.34%)
Jul 20, 2017
0.0600
0.0600
0.0400
0.0580
3,538,485
+0.02(+35.20%)
Jul 19, 2017
0.0700
0.0720
0.0429
0.0429
1,063,007
-0.02(-33.14%)
Jul 18, 2017
0.0890
0.0890
0.0620
0.0642
1,998,771
-0.02(-27.50%)
Jul 17, 2017
0.0950
0.1090
0.0841
0.0885
4,220,179
-0.00(-1.67%)
Jul 14, 2017
0.0905
0.0980
0.0820
0.0900
656,102
+0.00(+0.00%)
Jul 13, 2017
0.1145
0.1145
0.0840
0.0900
1,071,552
-0.02(-20.70%)
Jul 12, 2017
0.0940
0.1279
0.0831
0.1135
2,187,714
+0.03(+41.88%)
Jul 11, 2017
0.0794
0.0801
0.0794
0.0800
364,750
+0.03(+67.71%)
Jul 10, 2017
0.0476
0.0477
0.0450
0.0477
20,878
+0.01(+13.57%)
Jul 07, 2017
0.0420
0.0420
0.0419
0.0420
110,677
+0.00(+0.00%)
Jul 03, 2017
0.0420
0.0420
0.0420
0
+0.02(+110.00%)
Jun 30, 2017
0.0301
0.0301
0.0200
0.0200
126,000
-0.02(-50.12%)
Jun 29, 2017
0.0401
0.0401
0.0401
0.0401
30,000
+0.00(+0.25%)
Jun 28, 2017
0.0800
0.0800
0.0400
0.0400
49,143
-0.04(-50.00%)
Jun 26, 2017
0.0800
0.0800
0.0800
0
-0.02(-19.92%)
Jun 23, 2017
0.0800
0.1300
0.0600
0.0999
72,816
+0.02(+24.88%)
Jun 22, 2017
0.0290
0.0800
0.0290
0.0800
190,094
+0.06(+249.34%)
Jun 21, 2017
0.0170
0.0229
0.0170
0.0229
175,200
+0.01(+32.29%)
Jun 19, 2017
0.0173
0.0173
0.0173
0
+0.00(+15.40%)
Jun 16, 2017
0.0130
0.0150
0.0130
0.0150
50,860
-0.00(-16.67%)
Jun 05, 2017
0.0180
0.0180
0.0180
0
-0.01(-25.00%)
May 05, 2017
0.0240
0.0240
0.0240
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.