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, 2021
0.6910
0.6910
0.6711
0.6711
24,100
-0.19(-22.33%)
Apr 29, 2021
0.8640
0.8640
0.8640
0.8640
410
+0.00(+0.48%)
Apr 28, 2021
0.8500
0.8689
0.8500
0.8599
700
-0.00(-0.46%)
Apr 27, 2021
0.8700
0.8700
0.8639
0.8639
2,000
+0.00(+0.45%)
Apr 26, 2021
0.9050
0.9050
0.6900
0.8600
2,525
-0.04(-4.81%)
Apr 23, 2021
0.9150
0.9150
0.7014
0.9035
300
-0.01(-1.09%)
Apr 22, 2021
0.7700
0.9135
0.7700
0.9135
694
+0.01(+0.55%)
Apr 20, 2021
0.9085
0.9085
0.9085
0
-0.04(-3.86%)
Apr 19, 2021
0.9650
0.9650
0.7700
0.9450
1,975
+0.03(+3.39%)
Apr 16, 2021
0.9135
0.9140
0.7700
0.9140
700
-0.01(-1.08%)
Apr 15, 2021
0.7500
0.9240
0.7500
0.9240
250
+0.01(+0.98%)
Apr 14, 2021
0.9235
0.9235
0.7500
0.9150
562
+0.07(+7.85%)
Apr 13, 2021
0.8499
0.8499
0.8484
0.8484
306
-0.06(-6.25%)
Apr 12, 2021
0.9050
0.9050
0.9050
26
+0.00(+0.00%)
Apr 09, 2021
0.7550
0.9050
0.7550
0.9050
800
-0.01(-1.09%)
Apr 07, 2021
0.9150
0.9150
0.9150
0
-0.01(-1.60%)
Apr 06, 2021
0.9299
0.9299
0.9299
0.9299
100
+0.02(+1.75%)
Apr 05, 2021
0.9139
0.9139
0.9139
50
+0.00(+0.00%)
Apr 01, 2021
0.9295
0.9295
0.8102
0.9139
1,400
+0.00(+0.43%)
Mar 31, 2021
0.9300
1.050
0.7550
0.9100
66,328
+0.01(+1.11%)
Mar 30, 2021
0.9300
0.9300
0.9000
0.9000
200
-0.04(-4.76%)
Mar 29, 2021
0.9500
0.9500
0.8400
0.9450
16,408
+0.04(+5.00%)
Mar 26, 2021
0.8300
0.9500
0.7400
0.9000
33,800
+0.12(+15.38%)
Mar 25, 2021
0.8780
0.8780
0.7800
0.7800
3,600
+0.04(+5.41%)
Mar 24, 2021
0.8900
0.8900
0.7390
0.7400
3,300
+0.00(+0.00%)
Mar 23, 2021
0.7200
0.8900
0.7200
0.7400
4,676
-0.01(-1.33%)
Mar 22, 2021
0.8000
0.8000
0.7400
0.7500
16,255
-0.04(-5.06%)
Mar 19, 2021
0.7900
0.7900
0.7900
0.7900
1,700
+0.03(+3.95%)
Mar 18, 2021
0.8400
0.8400
0.7500
0.7600
7,130
-0.08(-9.52%)
Mar 17, 2021
0.8990
1.000
0.8340
0.8400
29,864
-0.06(-6.56%)
Mar 15, 2021
0.8990
0.8990
0.8990
0
+0.06(+7.02%)
Mar 12, 2021
0.8400
0.8400
0.8400
97
+0.00(+0.00%)
Mar 11, 2021
0.6201
0.8400
0.6201
0.8400
400
-0.01(-1.18%)
Mar 10, 2021
0.6200
0.9250
0.6000
0.8500
5,699
-0.04(-3.95%)
Mar 09, 2021
0.8850
0.8850
0.8850
85
+0.00(+0.00%)
Mar 08, 2021
0.6521
0.8850
0.6510
0.8850
4,554
+0.11(+14.19%)
Mar 05, 2021
0.7130
0.7750
0.7000
0.7750
5,500
-0.01(-1.27%)
Mar 04, 2021
0.7850
0.8000
0.7800
0.7850
14,004
+0.01(+1.29%)
Mar 03, 2021
0.6510
0.7850
0.6500
0.7750
2,450
+0.00(+0.00%)
Mar 02, 2021
0.7000
0.7750
0.6610
0.7750
1,500
+0.01(+1.31%)
Mar 01, 2021
0.6100
0.7700
0.5230
0.7650
2,023
+0.07(+9.30%)
Feb 26, 2021
0.6701
0.6999
0.6550
0.6999
5,600
-0.04(-5.42%)
Feb 25, 2021
0.6650
0.8300
0.6650
0.7400
6,442
-0.04(-5.13%)
Feb 24, 2021
0.7800
0.7800
0.7800
0.7800
230
+0.04(+5.41%)
Feb 23, 2021
0.7400
0.7400
0.7000
0.7400
4,313
+0.00(+0.00%)
Feb 22, 2021
0.7600
0.7600
0.7001
0.7400
1,794
+0.00(+0.00%)
Feb 19, 2021
0.7900
0.8000
0.7400
0.7400
3,200
-0.06(-7.50%)
Feb 18, 2021
0.8000
0.8400
0.8000
0.8000
218
+0.08(+11.11%)
Feb 17, 2021
0.7100
0.8000
0.7000
0.7200
14,810
-0.18(-20.00%)
Feb 16, 2021
0.9000
0.9000
0.7400
0.9000
2,751
+0.10(+12.50%)
Feb 12, 2021
0.8000
0.8000
0.8000
0.8000
1,500
+0.00(+0.00%)
Feb 11, 2021
0.8000
0.8000
0.8000
0.8000
10,067
+0.00(+0.00%)
Feb 10, 2021
0.8100
0.8100
0.8000
0.8000
2,822
-0.01(-1.23%)
Feb 09, 2021
0.8500
0.9000
0.7050
0.8100
12,176
+0.01(+1.25%)
Feb 08, 2021
0.8980
0.9000
0.8000
0.8000
16,088
+0.02(+2.56%)
Feb 05, 2021
0.7800
0.9000
0.7051
0.7800
12,800
+0.00(+0.00%)
Feb 04, 2021
0.7401
0.8500
0.6300
0.7800
14,733
+0.12(+18.18%)
Feb 03, 2021
0.7000
0.7800
0.6600
0.6600
3,396
-0.17(-20.48%)
Feb 02, 2021
0.8000
0.9000
0.6600
0.8300
15,659
-0.02(-2.35%)
Feb 01, 2021
0.6710
0.8500
0.6610
0.8500
764
-0.05(-5.56%)
Jan 29, 2021
0.6650
0.9000
0.6650
0.9000
1,000
+0.05(+5.88%)
Jan 28, 2021
0.8480
0.9000
0.6810
0.8500
7,849
+0.00(+0.00%)
Jan 27, 2021
0.6900
0.9000
0.6500
0.8500
11,046
-0.05(-5.56%)
Jan 26, 2021
1.000
1.000
0.8780
0.9000
1,501
+0.01(+1.12%)
Jan 25, 2021
0.8900
0.8900
0.8900
0.8900
200
+0.00(+0.00%)
Jan 22, 2021
0.8900
0.8900
0.8900
0.8900
100
+0.00(+0.00%)
Jan 21, 2021
0.8980
0.8980
0.7090
0.8900
430
-0.01(-1.11%)
Jan 19, 2021
0.9000
0.9000
0.9000
0
+0.16(+21.62%)
Jan 15, 2021
0.7250
0.7500
0.6860
0.7400
11,200
-0.11(-12.94%)
Jan 14, 2021
0.7800
0.9000
0.7800
0.8500
10,240
+0.08(+10.39%)
Jan 13, 2021
0.7050
0.8050
0.7050
0.7700
7,790
-0.13(-14.44%)
Jan 12, 2021
0.9000
0.9000
0.9000
0.9000
3,200
+0.06(+7.14%)
Jan 11, 2021
0.8000
0.8600
0.7050
0.8400
5,956
-0.06(-6.67%)
Jan 08, 2021
1.000
1.000
0.7050
0.9000
300
-0.05(-5.26%)
Jan 07, 2021
0.8200
0.9500
0.8000
0.9500
2,116
-0.03(-3.06%)
Jan 06, 2021
0.9800
0.9800
0.9800
28
+0.00(+0.00%)
Jan 05, 2021
0.7000
0.9800
0.7000
0.9800
3,405
-0.02(-2.00%)
Jan 04, 2021
0.8050
1.000
0.8050
1.000
13,425
+0.11(+12.36%)
Dec 31, 2020
0.8900
0.8900
0.8900
18,419
-0.04(-3.78%)
Dec 30, 2020
0.8900
0.9250
0.8900
0.9250
18,419
-0.04(-4.64%)
Dec 29, 2020
0.8060
0.9700
0.8060
0.9700
627
+0.02(+2.11%)
Dec 28, 2020
0.9500
0.9500
0.7950
0.9500
21,081
-0.03(-2.56%)
Dec 24, 2020
0.7500
1.000
0.7451
0.9750
14,400
+0.19(+25.00%)
Dec 23, 2020
0.7900
0.7900
0.7380
0.7800
19,800
+0.03(+4.00%)
Dec 22, 2020
0.7000
0.7700
0.6865
0.7500
13,239
-0.05(-6.25%)
Dec 21, 2020
0.6861
0.8000
0.6861
0.8000
1,760
-0.05(-5.88%)
Dec 18, 2020
0.8500
0.8500
0.8500
14
+0.00(+0.00%)
Dec 17, 2020
0.8000
0.9480
0.6600
0.8500
15,018
+0.14(+19.72%)
Dec 16, 2020
0.7500
0.7500
0.7100
0.7100
6,680
-0.04(-5.33%)
Dec 15, 2020
0.7900
0.8000
0.6700
0.7500
6,331
-0.11(-12.79%)
Dec 14, 2020
0.8600
0.8600
0.8600
0.8600
100
+0.00(+0.00%)
Dec 11, 2020
0.9400
0.9400
0.7000
0.8600
700
+0.09(+11.69%)
Dec 10, 2020
0.6800
0.7700
0.6700
0.7700
6,419
-0.04(-4.94%)
Dec 09, 2020
0.7001
0.8100
0.7001
0.8100
239
+0.00(+0.00%)
Dec 08, 2020
0.7000
0.8100
0.6800
0.8100
578
+0.04(+5.19%)
Dec 07, 2020
0.7650
0.8100
0.6800
0.7700
2,357
-0.04(-4.94%)
Dec 04, 2020
0.7210
0.8100
0.6810
0.8100
700
+0.00(+0.00%)
Dec 03, 2020
0.6810
0.8100
0.6810
0.8100
1,139
+0.00(+0.00%)
Dec 02, 2020
0.8100
0.8100
0.8100
45
+0.00(+0.00%)
Dec 01, 2020
0.8100
0.8100
0.8100
0.8100
162
+0.05(+5.88%)
Nov 30, 2020
0.7200
0.8100
0.7200
0.7650
5,084
-0.08(-10.00%)
Nov 27, 2020
0.8500
0.8500
0.8500
0.8500
1,200
+0.04(+4.94%)
Nov 25, 2020
0.8100
0.8100
0.8100
0.8100
100
+0.00(+0.00%)
Nov 24, 2020
0.7300
0.8100
0.7300
0.8100
1,130
-0.05(-5.81%)
Nov 23, 2020
0.9400
0.9400
0.8600
0.8600
2,100
+0.12(+16.22%)
Nov 20, 2020
0.7200
0.9400
0.7200
0.7400
700
-0.22(-22.92%)
Nov 18, 2020
0.9600
0.9600
0.9600
0
+0.00(+0.00%)
Nov 17, 2020
0.9600
0.9600
0.9600
50
+0.00(+0.00%)
Nov 13, 2020
0.9600
0.9600
0.9600
0
+0.10(+11.63%)
Nov 12, 2020
0.9200
0.9500
0.7800
0.8600
3,450
+0.06(+7.50%)
Nov 11, 2020
0.8100
0.8100
0.7800
0.8000
5,006
-0.02(-2.44%)
Nov 10, 2020
0.9600
0.9600
0.8000
0.8200
8,730
-0.04(-4.65%)
Nov 09, 2020
0.9200
0.9200
0.8600
0.8600
6,102
-0.10(-10.42%)
Nov 06, 2020
0.9600
1.050
0.9600
0.9600
3,600
-0.06(-5.88%)
Nov 05, 2020
1.020
1.020
1.020
1.020
500
+0.22(+27.50%)
Nov 04, 2020
0.8000
0.8000
0.7600
0.8000
14,395
-0.05(-5.88%)
Nov 03, 2020
1.030
1.050
0.7700
0.8500
1,211
+0.05(+6.25%)
Nov 02, 2020
0.8000
0.8000
0.8000
3
+0.00(+0.00%)
Oct 30, 2020
0.8000
0.8000
0.8000
3
+0.00(+0.00%)
Oct 29, 2020
0.8650
0.8650
0.8000
0.8000
7,893
-0.05(-5.88%)
Oct 28, 2020
0.8500
0.9200
0.8500
0.8500
10,204
-0.11(-11.46%)
Oct 27, 2020
0.9600
1.000
0.7000
0.9600
1,251
+0.11(+12.94%)
Oct 26, 2020
0.9600
0.9600
0.8500
0.8500
200
+0.05(+6.25%)
Oct 23, 2020
0.9100
0.9100
0.7350
0.8000
6,000
-0.11(-12.09%)
Oct 22, 2020
1.020
1.020
0.8000
0.9100
1,420
-0.04(-4.21%)
Oct 21, 2020
0.6600
1.020
0.6600
0.9500
2,303
-0.11(-10.38%)
Oct 20, 2020
0.9500
1.060
0.8600
1.060
6,265
+0.11(+11.58%)
Oct 19, 2020
0.9500
0.9500
0.9500
0.9500
500
+0.00(+0.00%)
Oct 16, 2020
0.9500
0.9500
0.9500
80
+0.00(+0.00%)
Oct 15, 2020
0.9500
0.9500
0.9500
0.9500
856
+0.00(+0.00%)
Oct 14, 2020
0.9000
0.9500
0.8900
0.9500
9,700
+0.05(+5.56%)
Oct 13, 2020
0.9000
0.9000
0.9000
0.9000
101
+0.04(+4.65%)
Oct 12, 2020
0.9100
0.9100
0.8350
0.8600
850
-0.02(-1.71%)
Oct 09, 2020
0.9100
0.9100
0.8750
0.8750
200
-0.04(-3.85%)
Oct 08, 2020
0.9100
0.9100
0.7700
0.9100
3,874
-0.09(-9.00%)
Oct 07, 2020
1.000
1.000
1.000
1.000
248
+0.00(+0.00%)
Oct 06, 2020
0.8600
1.000
0.6800
1.000
1,033
+0.14(+16.28%)
Oct 05, 2020
1.020
1.020
0.7000
0.8600
3,093
-0.12(-12.24%)
Oct 02, 2020
0.8000
1.020
0.8000
0.9800
5,600
+0.00(+0.00%)
Oct 01, 2020
1.020
1.020
0.9800
0.9800
7,875
-0.02(-2.00%)
Sep 30, 2020
1.020
1.020
1.000
1.000
700
+0.02(+2.04%)
Sep 29, 2020
1.020
1.020
0.9800
0.9800
780
+0.00(+0.00%)
Sep 28, 2020
0.9500
0.9800
0.9500
0.9800
400
-0.02(-2.00%)
Sep 25, 2020
1.040
1.040
0.8000
1.000
2,000
-0.04(-3.85%)
Sep 24, 2020
1.040
1.040
1.040
1.040
970
+0.04(+4.00%)
Sep 23, 2020
0.9600
1.000
0.7000
1.000
1,444
+0.12(+13.64%)
Sep 22, 2020
0.7000
1.050
0.6600
0.8800
3,504
+0.07(+8.64%)
Sep 21, 2020
0.8500
0.8500
0.7000
0.8100
2,908
-0.24(-22.86%)
Sep 18, 2020
1.050
1.050
1.010
1.050
1,500
+0.04(+3.96%)
Sep 17, 2020
0.8300
1.090
0.8300
1.010
10,503
+0.07(+7.45%)
Sep 16, 2020
0.7000
0.9400
0.6800
0.9400
14,540
+0.28(+42.42%)
Sep 15, 2020
0.6500
0.9000
0.6500
0.6600
3,250
-0.04(-5.71%)
Sep 14, 2020
0.8390
0.8390
0.7000
0.7000
6,118
-0.10(-12.50%)
Sep 11, 2020
0.7000
0.8000
0.7000
0.8000
6,900
-0.10(-11.11%)
Sep 10, 2020
0.9000
0.9000
0.9000
38
+0.00(+0.00%)
Sep 09, 2020
0.9000
0.9000
0.9000
0.9000
500
-0.04(-4.26%)
Sep 08, 2020
0.7000
0.9400
0.7000
0.9400
550
+0.03(+3.30%)
Sep 04, 2020
0.9100
0.9100
0.7000
0.9100
11,400
-0.04(-4.21%)
Sep 03, 2020
1.020
1.020
0.8000
0.9500
7,000
-0.07(-6.86%)
Sep 02, 2020
0.9400
1.060
0.9000
1.020
4,145
-0.12(-10.53%)
Sep 01, 2020
1.120
1.140
0.6200
1.140
18,100
+0.01(+1.33%)
Aug 31, 2020
1.210
1.210
1.125
1.125
9,127
-0.07(-6.25%)
Aug 28, 2020
1.200
1.225
1.200
1.200
7,800
+0.00(+0.00%)
Aug 27, 2020
1.200
1.250
1.200
1.200
12,555
+0.04(+3.45%)
Aug 26, 2020
1.190
1.250
1.160
1.160
8,150
+0.07(+6.42%)
Aug 25, 2020
1.110
1.200
1.000
1.090
7,807
-0.16(-12.80%)
Aug 24, 2020
1.400
1.400
1.250
1.250
10,241
-0.15(-10.71%)
Aug 21, 2020
1.450
1.470
1.400
1.400
18,000
-0.10(-6.67%)
Aug 20, 2020
1.395
1.500
1.260
1.500
6,624
+0.16(+11.94%)
Aug 19, 2020
1.260
1.400
1.260
1.340
6,969
+1.33(+23408.77%)
Jul 22, 2020
0.0057
0.0057
0.0057
0
-0.00(-16.18%)
Jul 21, 2020
0.0072
0.0072
0.0059
0.0068
1,762,214
-0.00(-1.45%)
Jul 20, 2020
0.0063
0.0084
0.0063
0.0069
986,947
+0.00(+15.00%)
Jul 17, 2020
0.0073
0.0085
0.0060
0.0060
2,885,300
-0.00(-17.81%)
Jul 16, 2020
0.0065
0.0084
0.0062
0.0073
6,299,305
+0.00(+17.74%)
Jul 15, 2020
0.0062
0.0062
0.0062
0.0062
62,650
+0.00(+3.33%)
Jul 14, 2020
0.0052
0.0062
0.0050
0.0060
1,454,000
-0.00(-7.69%)
Jul 13, 2020
0.0066
0.0068
0.0065
0.0065
60,750
-0.00(-7.14%)
Jul 10, 2020
0.0070
0.0070
0.0070
0.0070
100,000
+0.00(+2.94%)
Jul 09, 2020
0.0069
0.0069
0.0068
0.0068
99,000
+0.00(+0.00%)
Jul 08, 2020
0.0061
0.0068
0.0061
0.0068
666,000
-0.00(-6.85%)
Jul 07, 2020
0.0061
0.0080
0.0050
0.0073
1,477,974
+0.00(+8.96%)
Jul 06, 2020
0.0065
0.0067
0.0060
0.0067
1,051,952
-0.00(-4.29%)
Jul 02, 2020
0.0070
0.0070
0.0068
0.0070
257,000
+0.00(+2.94%)
Jul 01, 2020
0.0055
0.0070
0.0055
0.0068
1,225,994
+0.00(+6.25%)
Jun 30, 2020
0.0050
0.0064
0.0050
0.0064
370,150
+0.00(+20.75%)
Jun 29, 2020
0.0055
0.0055
0.0050
0.0053
29,565
+0.00(+20.45%)
Jun 26, 2020
0.0050
0.0050
0.0044
0.0044
310,700
-0.00(-12.00%)
Jun 25, 2020
0.0051
0.0060
0.0050
0.0050
409,425
-0.00(-1.96%)
Jun 24, 2020
0.0051
0.0051
0.0051
0.0051
15,000
+0.00(+2.00%)
Jun 23, 2020
0.0051
0.0051
0.0050
0.0050
112,400
-0.00(-5.66%)
Jun 22, 2020
0.0056
0.0056
0.0051
0.0053
366,416
-0.00(-10.17%)
Jun 18, 2020
0.0059
0.0059
0.0059
0
+0.00(+0.00%)
Jun 17, 2020
0.0055
0.0059
0.0052
0.0059
311,895
+0.00(+13.46%)
Jun 16, 2020
0.0065
0.0065
0.0051
0.0052
434,931
-0.00(-20.00%)
Jun 15, 2020
0.0065
0.0067
0.0065
0.0065
22,466
+0.00(+0.00%)
Jun 12, 2020
0.0060
0.0065
0.0056
0.0065
111,900
+0.00(+8.33%)
Jun 11, 2020
0.0051
0.0060
0.0051
0.0060
251,500
+0.00(+15.38%)
Jun 10, 2020
0.0053
0.0055
0.0052
0.0052
77,000
+0.00(+4.00%)
Jun 09, 2020
0.0055
0.0055
0.0050
0.0050
57,454
+0.00(+0.00%)
Jun 08, 2020
0.0065
0.0065
0.0050
0.0050
387,428
-0.00(-23.08%)
Jun 05, 2020
0.0060
0.0065
0.0060
0.0065
58,300
-0.00(-1.52%)
Jun 04, 2020
0.0055
0.0066
0.0051
0.0066
725,375
+0.00(+32.00%)
Jun 03, 2020
0.0056
0.0057
0.0050
0.0050
216,000
-0.00(-10.71%)
Jun 02, 2020
0.0063
0.0063
0.0056
0.0056
331,587
-0.00(-8.20%)
Jun 01, 2020
0.0069
0.0069
0.0056
0.0061
225,375
+0.00(+10.91%)
May 29, 2020
0.0046
0.0055
0.0046
0.0055
785,100
+0.00(+19.57%)
May 28, 2020
0.0046
0.0046
0.0040
0.0046
477,031
+0.00(+2.22%)
May 27, 2020
0.0050
0.0052
0.0045
0.0045
215,020
-0.00(-13.46%)
May 26, 2020
0.0051
0.0052
0.0045
0.0052
220,400
+0.00(+10.64%)
May 22, 2020
0.0049
0.0049
0.0040
0.0047
481,100
+0.00(+17.50%)
May 21, 2020
0.0033
0.0040
0.0033
0.0040
341,931
-0.00(-21.57%)
May 20, 2020
0.0038
0.0051
0.0034
0.0051
1,511,121
+0.00(+34.21%)
May 19, 2020
0.0041
0.0048
0.0038
0.0038
2,175,800
-0.00(-22.45%)
May 18, 2020
0.0042
0.0059
0.0040
0.0049
2,906,750
+0.00(+0.00%)
May 15, 2020
0.0050
0.0078
0.0045
0.0049
4,347,500
-0.00(-7.55%)
May 14, 2020
0.0084
0.0088
0.0053
0.0053
119,850
-0.00(-32.91%)
May 13, 2020
0.0050
0.0079
0.0050
0.0079
156,500
+0.00(+41.07%)
May 12, 2020
0.0055
0.0056
0.0055
0.0056
31,000
+0.00(+5.66%)
May 11, 2020
0.0055
0.0071
0.0053
0.0053
523,000
-0.00(-25.35%)
May 08, 2020
0.0074
0.0074
0.0050
0.0071
236,000
-0.00(-5.33%)
May 07, 2020
0.0060
0.0075
0.0060
0.0075
602,500
+0.00(+17.19%)
May 05, 2020
0.0064
0.0064
0.0064
0
+0.00(+1.59%)
May 04, 2020
0.0055
0.0064
0.0055
0.0063
449,666
+0.00(+8.62%)
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.