Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BSKCF )

0.3578 -0.0066 (-1.81%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 19, 2024 0.3698 0.3900 0.3500 0.3578 61,335 -0.01(-1.81%)
Nov 18, 2024 0.3900 0.3900 0.3638 0.3644 77,161 -0.01(-1.67%)
Nov 15, 2024 0.3723 0.4200 0.3600 0.3706 75,333 +0.01(+2.55%)
Nov 14, 2024 0.3501 0.4317 0.3501 0.3614 94,464 +0.00(+0.39%)
Nov 13, 2024 0.4328 0.4328 0.3498 0.3600 119,025 -0.00(-0.03%)
Nov 12, 2024 0.4264 0.4264 0.3477 0.3601 153,627 +0.02(+4.38%)
Nov 11, 2024 0.3005 0.3500 0.2900 0.3450 85,901 +0.06(+20.50%)
Nov 08, 2024 0.2630 0.3267 0.2630 0.2863 141,868 -0.01(-4.76%)
Nov 07, 2024 0.3200 0.3500 0.2795 0.3006 291,705 -0.05(-13.87%)
Nov 06, 2024 0.4268 0.4268 0.3024 0.3490 105,240 -0.01(-3.06%)
Nov 05, 2024 0.3608 0.4365 0.3500 0.3600 93,537 +0.00(+0.00%)
Nov 04, 2024 0.4737 0.4800 0.3600 0.3600 134,294 -0.04(-9.75%)
Nov 01, 2024 0.4840 0.4840 0.3967 0.3989 83,095 -0.02(-5.02%)
Oct 31, 2024 0.4375 0.4375 0.4143 0.4200 286,036 -0.01(-2.33%)
Oct 30, 2024 0.5000 0.5000 0.4290 0.4300 209,267 -0.04(-8.51%)
Oct 29, 2024 0.4900 0.4900 0.4663 0.4700 191,037 -0.01(-1.26%)
Oct 28, 2024 0.4699 0.4760 0.4460 0.4760 213,074 +0.01(+1.28%)
Oct 25, 2024 0.4700 0.4750 0.4500 0.4700 692,442 +0.02(+3.87%)
Oct 24, 2024 0.4375 0.4550 0.4200 0.4525 190,482 +0.03(+5.85%)
Oct 23, 2024 0.4595 0.4595 0.4238 0.4275 88,057 -0.00(-0.67%)
Oct 22, 2024 0.4750 0.4750 0.4000 0.4304 120,035 -0.04(-8.19%)
Oct 21, 2024 0.5367 0.5367 0.4586 0.4688 230,148 -0.01(-1.66%)
Oct 18, 2024 0.4600 0.4767 0.4450 0.4767 210,497 +0.04(+8.34%)
Oct 17, 2024 0.4215 0.4666 0.4175 0.4400 146,329 +0.02(+5.82%)
Oct 16, 2024 0.4100 0.4867 0.4031 0.4158 87,469 +0.01(+1.41%)
Oct 15, 2024 0.4932 0.4932 0.4010 0.4100 96,860 -0.04(-8.85%)
Oct 14, 2024 0.3825 0.5998 0.3825 0.4498 169,876 +0.05(+12.45%)
Oct 11, 2024 0.3735 0.4001 0.3707 0.4000 84,154 +0.04(+9.65%)
Oct 10, 2024 0.3650 0.3650 0.3583 0.3648 29,969 +0.00(+1.16%)
Oct 09, 2024 0.3600 0.3675 0.3444 0.3606 26,889 +0.01(+1.43%)
Oct 08, 2024 0.4000 0.4000 0.3542 0.3555 33,336 -0.01(-1.39%)
Oct 07, 2024 0.3950 0.4045 0.3600 0.3605 138,139 -0.03(-6.49%)
Oct 04, 2024 0.4050 0.4050 0.3800 0.3855 58,288 +0.01(+1.45%)
Oct 03, 2024 0.4075 0.4122 0.3736 0.3800 37,283 -0.01(-3.33%)
Oct 02, 2024 0.4000 0.4000 0.3853 0.3931 40,156 +0.00(+0.77%)
Oct 01, 2024 0.4270 0.4270 0.3616 0.3901 90,091 -0.03(-7.12%)
Sep 30, 2024 0.4025 0.4600 0.4025 0.4200 117,792 -0.01(-2.33%)
Sep 27, 2024 0.4700 0.4700 0.4264 0.4300 21,635 -0.00(-0.74%)
Sep 26, 2024 0.4700 0.4700 0.4320 0.4332 24,011 -0.00(-0.37%)
Sep 25, 2024 0.5000 0.5000 0.4348 0.4348 63,775 -0.03(-7.31%)
Sep 24, 2024 0.4900 0.7350 0.4400 0.4691 83,713 +0.01(+2.18%)
Sep 23, 2024 0.4900 0.4900 0.4400 0.4591 42,323 +0.01(+2.62%)
Sep 20, 2024 0.6704 0.6704 0.4030 0.4474 9,718 +0.03(+6.52%)
Sep 19, 2024 0.6633 0.6633 0.4161 0.4200 41,363 -0.25(-37.29%)
Sep 18, 2024 0.6698 0.6698 0.6698 0.6698 1,400 +0.28(+72.23%)
Sep 10, 2024 0.3889 0 -0.02(-5.15%)
Sep 06, 2024 0.4100 0 -0.02(-3.96%)
Sep 05, 2024 0.4269 0.4269 0.4269 0.4269 1,273 -0.03(-6.50%)
Sep 04, 2024 0.6117 0.6117 0.4030 0.4566 6,640 -0.04(-8.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.