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
Copper Fox Metals Inc
(OP:
CPFXF
)
0.3500
-0.1150 (-24.73%)
Streaming Delayed Price
Updated: 3:53 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 (%)
May 17, 2024
0.4760
0.4760
0.3464
0.3500
323,713
-0.12(-24.73%)
May 16, 2024
0.2900
0.4750
0.2900
0.4650
364,293
+0.13(+37.21%)
May 15, 2024
0.3476
0.3476
0.3173
0.3389
133,455
+0.00(+0.95%)
May 14, 2024
0.2300
0.3908
0.2300
0.3357
278,135
+0.12(+56.14%)
May 13, 2024
0.1691
0.2206
0.1691
0.2150
67,049
+0.06(+41.26%)
May 10, 2024
0.1531
0.1576
0.1515
0.1522
18,350
+0.00(+1.47%)
May 08, 2024
0.1500
0
-0.00(-0.40%)
May 07, 2024
0.1506
0.1506
0.1506
0.1506
450
-0.01(-4.20%)
May 06, 2024
0.1614
0.1614
0.1516
0.1572
27,200
-0.00(-1.50%)
May 03, 2024
0.1595
0.1611
0.1595
0.1596
2,600
+0.00(+0.31%)
May 02, 2024
0.1597
0.1618
0.1591
0.1591
10,735
+0.00(+1.60%)
May 01, 2024
0.1646
0.1646
0.1566
0.1566
25,608
-0.01(-7.67%)
Apr 30, 2024
0.1840
0.1840
0.1696
0.1696
3,050
+0.00(+1.44%)
Apr 29, 2024
0.1657
0.1731
0.1643
0.1672
49,600
-0.01(-5.54%)
Apr 26, 2024
0.1770
0.1770
0.1770
0.1770
600
-0.00(-1.67%)
Apr 25, 2024
0.1730
0.1800
0.1730
0.1800
25,000
+0.00(+0.22%)
Apr 24, 2024
0.1848
0.1848
0.1791
0.1796
3,003
-0.01(-2.81%)
Apr 23, 2024
0.1800
0.1848
0.1740
0.1848
35,118
+0.01(+8.07%)
Apr 22, 2024
0.1766
0.1766
0.1685
0.1710
20,205
+0.00(+1.18%)
Apr 19, 2024
0.1604
0.1690
0.1510
0.1690
27,100
+0.01(+4.97%)
Apr 18, 2024
0.1470
0.1610
0.1470
0.1610
14,035
-0.00(-2.42%)
Apr 17, 2024
0.1500
0.1650
0.1430
0.1650
3,603
+0.01(+6.45%)
Apr 16, 2024
0.1513
0.1550
0.1513
0.1550
412
+0.00(+2.85%)
Apr 15, 2024
0.1582
0.1582
0.1507
0.1507
14,082
-0.02(-13.64%)
Apr 12, 2024
0.1799
0.1799
0.1699
0.1745
10,965
+0.00(+1.99%)
Apr 11, 2024
0.1724
0.1724
0.1711
0.1711
39,500
+0.01(+8.29%)
Apr 10, 2024
0.1754
0.1800
0.1580
0.1580
8,610
-0.02(-9.97%)
Apr 09, 2024
0.1700
0.1755
0.1653
0.1755
51,100
+0.01(+6.17%)
Apr 08, 2024
0.1548
0.1653
0.1548
0.1653
13,400
+0.01(+9.25%)
Apr 05, 2024
0.1513
0.1528
0.1513
0.1513
9,500
-0.01(-3.63%)
Apr 04, 2024
0.1500
0.1581
0.1500
0.1570
15,000
+0.01(+7.31%)
Apr 03, 2024
0.1394
0.1463
0.1387
0.1463
47,127
+0.01(+9.51%)
Apr 02, 2024
0.1350
0.1350
0.1308
0.1336
20,300
+0.01(+4.46%)
Apr 01, 2024
0.1318
0.1318
0.1279
0.1279
1,725
+0.01(+6.58%)
Mar 28, 2024
0.1200
0.1200
0.1200
0.1200
17,100
-0.01(-4.00%)
Mar 27, 2024
0.1250
0.1250
0.1250
0.1250
11,300
-0.00(-0.71%)
Mar 26, 2024
0.1259
0.1259
0.1259
0.1259
240
-0.00(-1.25%)
Mar 25, 2024
0.1275
0.1275
0.1275
0.1275
7,520
+0.00(+0.00%)
Mar 22, 2024
0.1275
0.1313
0.1275
0.1275
13,841
-0.00(-0.70%)
Mar 21, 2024
0.1284
0.1284
0.1284
0.1284
100
-0.00(-0.16%)
Mar 20, 2024
0.1286
0.1286
0.1286
0.1286
19,950
-0.01(-4.17%)
Mar 18, 2024
0.1342
0
+0.01(+7.79%)
Mar 14, 2024
0.1245
0
+0.00(+3.75%)
Mar 13, 2024
0.1210
0.1215
0.1191
0.1200
107,127
-0.00(-1.40%)
Mar 11, 2024
0.1217
0
-0.00(-3.41%)
Mar 08, 2024
0.1241
0.1289
0.1241
0.1260
11,000
+0.00(+0.64%)
Mar 07, 2024
0.1252
0.1252
0.1252
0.1252
1,689
+0.00(+0.32%)
Mar 06, 2024
0.1250
0.1250
0.1248
0.1248
12,500
+0.00(+0.48%)
Mar 04, 2024
0.1242
0
-0.00(-0.72%)
Feb 29, 2024
0.1251
50
+0.00(+3.56%)
Feb 27, 2024
0.1208
0
+0.00(+1.77%)
Feb 26, 2024
0.1070
0.1187
0.1070
0.1187
8,842
-0.00(-1.90%)
Feb 23, 2024
0.1249
0.1249
0.1210
0.1210
6,700
-0.01(-4.20%)
Feb 22, 2024
0.1263
0.1263
0.1263
0.1263
2,000
+0.00(+4.12%)
Feb 21, 2024
0.1207
0.1237
0.1177
0.1213
38,910
-0.00(-2.10%)
Feb 20, 2024
0.1239
0.1239
0.1239
0.1239
10,010
-0.00(-1.51%)
Feb 16, 2024
0.1239
0.1258
0.1239
0.1258
15,500
-0.01(-4.62%)
Feb 15, 2024
0.1319
0.1319
0.1319
0.1319
15,000
+0.01(+5.02%)
Feb 14, 2024
0.1297
0.1297
0.1256
0.1256
10,869
-0.00(-1.88%)
Feb 13, 2024
0.1267
0.1310
0.1240
0.1280
67,502
+0.00(+1.67%)
Feb 12, 2024
0.1292
0.1350
0.1257
0.1259
212,600
-0.01(-9.10%)
Feb 09, 2024
0.1386
0.1470
0.1270
0.1385
78,200
-0.00(-1.63%)
Feb 08, 2024
0.1405
0.1408
0.1355
0.1408
8,210
-0.00(-0.64%)
Feb 07, 2024
0.1417
0.1417
0.1417
0.1417
5,000
+0.01(+4.50%)
Feb 05, 2024
0.1356
0
-0.01(-4.57%)
Feb 02, 2024
0.1448
0.1448
0.1421
0.1421
30,466
+0.00(+2.90%)
Feb 01, 2024
0.1381
0.1381
0.1381
0.1381
10,000
-0.01(-4.76%)
Jan 31, 2024
0.1453
0.1453
0.1440
0.1450
11,060
+0.01(+5.84%)
Jan 30, 2024
0.1455
0.1455
0.1370
0.1370
7,000
+0.00(+1.56%)
Jan 29, 2024
0.1600
0.1600
0.1349
0.1349
858
-0.02(-11.25%)
Jan 26, 2024
0.1520
0.1520
0.1520
0.1520
10,200
+0.01(+4.97%)
Jan 25, 2024
0.1448
0.1448
0.1448
0.1448
5,000
+0.00(+2.77%)
Jan 24, 2024
0.1409
0.1460
0.1409
0.1409
5,300
+0.00(+0.28%)
Jan 23, 2024
0.1307
0.1405
0.1307
0.1405
12,251
+0.01(+5.80%)
Jan 22, 2024
0.1328
0.1400
0.1328
0.1328
32,402
-0.01(-7.26%)
Jan 19, 2024
0.1446
0.1446
0.1400
0.1432
9,501
+0.00(+0.35%)
Jan 18, 2024
0.1531
0.1531
0.1427
0.1427
972
+0.00(+0.00%)
Jan 17, 2024
0.1480
0.1480
0.1427
0.1427
24,700
-0.01(-4.48%)
Jan 16, 2024
0.1520
0.1520
0.1494
0.1494
13,918
-0.01(-6.62%)
Jan 11, 2024
0.1600
0
-0.01(-4.76%)
Jan 10, 2024
0.1680
0.1680
0.1680
0.1680
530
-0.00(-0.65%)
Jan 09, 2024
0.1691
0.1691
0.1691
0.1691
1,015
-0.00(-0.82%)
Jan 08, 2024
0.1638
0.1705
0.1638
0.1705
6,000
+0.00(+2.10%)
Jan 05, 2024
0.1670
0.1670
0.1670
0.1670
370
-0.00(-1.36%)
Jan 04, 2024
0.1632
0.1693
0.1600
0.1693
12,381
+0.01(+5.81%)
Jan 03, 2024
0.1610
0.1637
0.1600
0.1600
7,400
-0.00(-0.44%)
Jan 02, 2024
0.1450
0.1607
0.1450
0.1607
17,600
+0.00(+0.63%)
Dec 29, 2023
0.1607
0.1607
0.1597
0.1597
24,625
+0.00(+2.57%)
Dec 28, 2023
0.1557
0.1557
0.1557
0.1557
100
-0.01(-3.11%)
Dec 27, 2023
0.1603
0.1624
0.1603
0.1607
23,316
+0.00(+2.36%)
Dec 26, 2023
0.1570
0.1570
0.1570
0.1570
13,856
+0.02(+11.35%)
Dec 22, 2023
0.1410
0.1410
0.1410
0.1410
1,000
-0.02(-11.54%)
Dec 21, 2023
0.1574
0.1594
0.1525
0.1594
40,503
-0.00(-1.85%)
Dec 20, 2023
0.1505
0.1650
0.1505
0.1624
11,612
+0.02(+10.55%)
Dec 19, 2023
0.1400
0.1483
0.1400
0.1469
14,748
+0.00(+0.55%)
Dec 18, 2023
0.1401
0.1461
0.1400
0.1461
11,100
-0.00(-1.48%)
Dec 15, 2023
0.1483
0.1483
0.1483
0.1483
1,500
+0.01(+5.25%)
Dec 14, 2023
0.1460
0.1463
0.1389
0.1409
112,719
+0.00(+3.37%)
Dec 13, 2023
0.1363
0.1480
0.1363
0.1363
15,062
-0.00(-0.73%)
Dec 12, 2023
0.1383
0.1383
0.1373
0.1373
5,268
-0.01(-6.02%)
Dec 11, 2023
0.1486
0.1500
0.1461
0.1461
27,268
-0.01(-7.53%)
Dec 08, 2023
0.1530
0.1580
0.1474
0.1580
48,700
+0.01(+6.04%)
Dec 07, 2023
0.1415
0.1490
0.1415
0.1490
17,368
-0.00(-0.67%)
Dec 06, 2023
0.1500
0.1500
0.1456
0.1500
9,554
+0.00(+0.67%)
Dec 05, 2023
0.1400
0.1490
0.1400
0.1490
33,200
+0.01(+6.35%)
Dec 04, 2023
0.1416
0.1580
0.1400
0.1401
13,100
+0.00(+0.07%)
Dec 01, 2023
0.1348
0.1400
0.1348
0.1400
20,000
+0.00(+1.08%)
Nov 30, 2023
0.1358
0.1392
0.1358
0.1385
23,025
+0.00(+3.05%)
Nov 29, 2023
0.1362
0.1382
0.1344
0.1344
9,103
+0.00(+1.28%)
Nov 28, 2023
0.1357
0.1363
0.1326
0.1327
12,997
+0.00(+3.83%)
Nov 27, 2023
0.1400
0.1400
0.1278
0.1278
32,470
+0.00(+0.79%)
Nov 20, 2023
0.1268
9,000
-0.00(-0.70%)
Nov 17, 2023
0.1277
0.1277
0.1277
0.1277
14,500
+0.00(+0.00%)
Nov 16, 2023
0.1268
0.1277
0.1268
0.1277
4,500
+0.00(+2.41%)
Nov 15, 2023
0.1247
0.1247
0.1247
0.1247
3,500
+0.00(+1.55%)
Nov 14, 2023
0.1200
0.1247
0.1200
0.1228
125,407
+0.01(+5.05%)
Nov 13, 2023
0.1146
0.1200
0.1146
0.1169
26,300
+0.00(+0.00%)
Nov 09, 2023
0.1169
0
+0.01(+7.25%)
Nov 08, 2023
0.1180
0.1180
0.1090
0.1090
29,525
-0.01(-9.17%)
Nov 07, 2023
0.1247
0.1247
0.1140
0.1200
50,792
+0.01(+5.26%)
Nov 06, 2023
0.1194
0.1194
0.1140
0.1140
14,788
-0.00(-0.78%)
Nov 03, 2023
0.1149
0.1149
0.1149
0.1149
4,012
-0.00(-0.69%)
Nov 02, 2023
0.1157
0.1157
0.1157
0.1157
9,000
+0.01(+5.18%)
Nov 01, 2023
0.1130
0.1130
0.1100
0.1100
38,717
-0.01(-6.54%)
Oct 31, 2023
0.1200
0.1209
0.1150
0.1177
45,545
-0.01(-4.70%)
Oct 30, 2023
0.1232
0.1235
0.1171
0.1235
22,400
+0.00(+3.69%)
Oct 27, 2023
0.1200
0.1200
0.1191
0.1191
6,500
-0.00(-3.64%)
Oct 26, 2023
0.1236
0.1236
0.1236
0.1236
5,000
+0.00(+3.00%)
Oct 25, 2023
0.1174
0.1205
0.1174
0.1200
32,500
-0.01(-5.66%)
Oct 24, 2023
0.1272
0.1300
0.1272
0.1272
11,100
-0.00(-1.17%)
Oct 23, 2023
0.1287
0.1287
0.1287
0.1287
1,000
-0.01(-4.74%)
Oct 20, 2023
0.1393
0.1393
0.1300
0.1351
21,580
+0.00(+0.22%)
Oct 18, 2023
0.1348
0
+0.01(+6.06%)
Oct 16, 2023
0.1271
0
-0.00(-1.55%)
Oct 13, 2023
0.1313
0.1318
0.1291
0.1291
24,506
-0.00(-2.71%)
Oct 12, 2023
0.1389
0.1389
0.1327
0.1327
3,403
-0.01(-5.08%)
Oct 10, 2023
0.1398
0
+0.00(+3.17%)
Oct 09, 2023
0.1249
0.1355
0.1249
0.1355
24,030
+0.01(+6.36%)
Oct 05, 2023
0.1274
0
+0.00(+2.17%)
Oct 04, 2023
0.1148
0.1300
0.1148
0.1247
16,711
+0.02(+18.54%)
Oct 03, 2023
0.1250
0.1255
0.1052
0.1052
20,000
-0.04(-27.25%)
Oct 02, 2023
0.1522
0.1522
0.1446
0.1446
13,070
-0.01(-8.19%)
Sep 26, 2023
0.1575
50
+0.01(+10.45%)
Sep 25, 2023
0.1426
0.1426
0.1426
0.1426
700
+0.00(+1.86%)
Sep 22, 2023
0.1336
0.1400
0.1336
0.1400
11,000
+0.01(+9.03%)
Sep 21, 2023
0.1284
0.1284
0.1284
0.1284
1,910
-0.01(-10.08%)
Sep 19, 2023
0.1428
0
-0.00(-0.70%)
Sep 18, 2023
0.1508
0.1508
0.1438
0.1438
31,540
-0.01(-8.00%)
Sep 14, 2023
0.1563
0
+0.01(+3.44%)
Sep 13, 2023
0.1506
0.1514
0.1506
0.1511
10,500
+0.00(+2.09%)
Sep 12, 2023
0.1420
0.1480
0.1420
0.1480
5,600
-0.01(-5.31%)
Sep 08, 2023
0.1563
1,001
+0.01(+9.07%)
Sep 07, 2023
0.1500
0.1500
0.1433
0.1433
20,024
-0.01(-4.47%)
Sep 05, 2023
0.1500
0
-0.01(-4.94%)
Sep 01, 2023
0.1578
0.1578
0.1578
0.1578
2,140
+0.00(+2.20%)
Aug 31, 2023
0.1501
0.1544
0.1501
0.1544
33,000
+0.01(+4.68%)
Aug 30, 2023
0.1525
0.1558
0.1475
0.1475
23,550
-0.01(-3.91%)
Aug 29, 2023
0.1538
0.1538
0.1535
0.1535
1,350
+0.01(+5.14%)
Aug 28, 2023
0.1392
0.1460
0.1341
0.1460
13,540
-0.00(-0.27%)
Aug 25, 2023
0.1464
0.1464
0.1464
0.1464
10,000
-0.01(-4.19%)
Aug 24, 2023
0.1528
0.1528
0.1528
0.1528
10,000
-0.00(-2.36%)
Aug 23, 2023
0.1565
0.1565
0.1500
0.1565
17,138
+0.01(+4.40%)
Aug 22, 2023
0.1654
0.1654
0.1499
0.1499
3,120
-0.00(-1.96%)
Aug 21, 2023
0.1564
0.1600
0.1529
0.1529
4,500
-0.00(-0.91%)
Aug 18, 2023
0.1543
0.1543
0.1543
0.1543
1,805
-0.00(-1.84%)
Aug 17, 2023
0.1572
0.1572
0.1572
0.1572
1,800
+0.00(+1.48%)
Aug 14, 2023
0.1549
0
-0.00(-2.09%)
Aug 11, 2023
0.1503
0.1582
0.1503
0.1582
600
+0.00(+0.76%)
Aug 10, 2023
0.1586
0.1586
0.1541
0.1570
30,126
-0.00(-1.75%)
Aug 09, 2023
0.1613
0.1613
0.1591
0.1598
19,000
-0.00(-1.18%)
Aug 08, 2023
0.1497
0.1770
0.1497
0.1617
4,250
+0.01(+5.76%)
Aug 07, 2023
0.1580
0.1710
0.1529
0.1529
9,812
-0.01(-3.90%)
Aug 04, 2023
0.1604
0.1604
0.1548
0.1591
8,000
+0.00(+2.25%)
Aug 03, 2023
0.1566
0.1566
0.1556
0.1556
2,710
-0.00(-2.20%)
Aug 02, 2023
0.1626
0.1626
0.1591
0.1591
49,159
-0.00(-1.36%)
Aug 01, 2023
0.1646
0.1730
0.1613
0.1613
101,248
-0.01(-5.12%)
Jul 31, 2023
0.1695
0.1700
0.1695
0.1700
16,700
-0.00(-0.12%)
Jul 28, 2023
0.1702
0.1702
0.1702
0.1702
2,200
-0.00(-0.58%)
Jul 27, 2023
0.1700
0.1712
0.1614
0.1712
42,500
-0.00(-1.61%)
Jul 26, 2023
0.1700
0.1740
0.1700
0.1740
11,000
-0.00(-0.80%)
Jul 25, 2023
0.1732
0.1754
0.1732
0.1754
22,000
-0.00(-0.06%)
Jul 24, 2023
0.1755
0.1755
0.1755
0.1755
1,000
-0.01(-4.05%)
Jul 21, 2023
0.1772
0.1830
0.1772
0.1829
10,766
-0.00(-0.97%)
Jul 20, 2023
0.1783
0.1849
0.1783
0.1847
2,459
+0.00(+2.55%)
Jul 19, 2023
0.1801
0.1919
0.1801
0.1801
5,500
+0.01(+4.16%)
Jul 18, 2023
0.1834
0.1865
0.1729
0.1729
21,275
-0.03(-12.68%)
Jul 17, 2023
0.1980
0.1980
0.1980
0.1980
16,000
-0.00(-1.98%)
Jul 13, 2023
0.2020
50
+0.00(+1.66%)
Jul 12, 2023
0.1987
0.1987
0.1987
0.1987
1,150
-0.00(-0.65%)
Jul 11, 2023
0.2190
0.2190
0.1981
0.2000
30,653
+0.00(+1.52%)
Jul 10, 2023
0.2110
0.2186
0.1969
0.1970
27,379
+0.01(+3.68%)
Jul 07, 2023
0.1900
0.1900
0.1900
0.1900
17,000
+0.00(+1.60%)
Jul 06, 2023
0.2069
0.2069
0.1817
0.1870
35,132
-0.00(-0.80%)
Jul 05, 2023
0.1855
0.1886
0.1855
0.1885
8,025
+0.00(+1.73%)
Jun 30, 2023
0.1853
0
+0.00(+1.87%)
Jun 29, 2023
0.1836
0.1836
0.1711
0.1819
10,920
+0.00(+0.39%)
Jun 28, 2023
0.1812
0.1812
0.1812
0.1812
5,000
-0.00(-1.58%)
Jun 27, 2023
0.1770
0.1841
0.1770
0.1841
22,115
-0.00(-0.32%)
Jun 26, 2023
0.1640
0.1901
0.1640
0.1847
2,727
+0.00(+1.37%)
Jun 23, 2023
0.1717
0.1822
0.1717
0.1822
78,314
+0.00(+1.22%)
Jun 22, 2023
0.1920
0.1920
0.1800
0.1800
2,300
+0.00(+0.00%)
Jun 21, 2023
0.1800
0.1813
0.1750
0.1800
3,674
-0.01(-4.05%)
Jun 15, 2023
0.1876
0
+0.00(+2.01%)
Jun 14, 2023
0.1839
0.1839
0.1839
0.1839
37,100
+0.01(+3.66%)
Jun 12, 2023
0.1774
50
+0.01(+2.90%)
Jun 09, 2023
0.1950
0.2007
0.1724
0.1724
24,047
-0.01(-4.22%)
Jun 08, 2023
0.1965
0.1990
0.1800
0.1800
12,085
-0.02(-9.95%)
Jun 07, 2023
0.1850
0.2000
0.1800
0.1999
230,001
+0.00(+1.27%)
Jun 06, 2023
0.2068
0.2068
0.1974
0.1974
15,100
+0.00(+0.66%)
Jun 05, 2023
0.2072
0.2100
0.1961
0.1961
7,668
-0.01(-6.40%)
Jun 02, 2023
0.2088
0.2145
0.2088
0.2095
5,563
-0.01(-2.33%)
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.