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: KANT )

0.4123 -0.0077 (-1.83%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.4031 0.4342 0.3800 0.4123 17,807 -0.01(-1.83%)
Dec 19, 2024 0.5000 0.5000 0.4100 0.4200 48,172 -0.06(-12.50%)
Dec 18, 2024 0.5209 0.5263 0.4633 0.4800 63,646 -0.03(-5.90%)
Dec 17, 2024 0.6001 0.6200 0.5101 0.5101 47,597 -0.09(-14.41%)
Dec 16, 2024 0.7510 0.7600 0.5960 0.5960 88,724 -0.16(-21.53%)
Dec 13, 2024 0.8010 0.8200 0.7424 0.7595 22,653 -0.05(-6.23%)
Dec 12, 2024 0.6655 1.150 0.6600 0.8100 834,832 +0.22(+37.29%)
Dec 11, 2024 0.6200 0.6600 0.5900 0.5900 22,567 -0.01(-1.67%)
Dec 10, 2024 0.6100 0.6375 0.5800 0.6000 31,400 -0.01(-1.64%)
Dec 09, 2024 0.6000 0.6600 0.5758 0.6100 20,519 -0.04(-6.15%)
Dec 06, 2024 0.6200 0.6820 0.6200 0.6500 43,873 +0.04(+6.56%)
Dec 05, 2024 0.4500 0.6729 0.4500 0.6100 26,912 +0.16(+35.56%)
Dec 04, 2024 0.4015 0.4700 0.4000 0.4500 32,841 +0.05(+12.14%)
Dec 03, 2024 0.4000 0.4267 0.4000 0.4013 4,568 -0.04(-8.36%)
Dec 02, 2024 0.3800 0.4379 0.3420 0.4379 28,623 +0.07(+19.97%)
Nov 29, 2024 0.3500 0.4000 0.3500 0.3650 23,294 +0.03(+10.61%)
Nov 27, 2024 0.3100 0.3500 0.3030 0.3300 21,389 +0.03(+10.00%)
Nov 26, 2024 0.3250 0.3450 0.2600 0.3000 118,798 -0.07(-17.81%)
Nov 25, 2024 0.3833 0.4000 0.3100 0.3650 50,468 -0.04(-8.75%)
Nov 22, 2024 0.3804 0.4300 0.3279 0.4000 57,042 -0.05(-10.87%)
Nov 21, 2024 0.4950 0.4950 0.4000 0.4488 18,273 -0.03(-6.52%)
Nov 20, 2024 0.4801 0.5223 0.4801 0.4801 4,731 -0.04(-8.08%)
Nov 19, 2024 0.5375 0.5500 0.5223 0.5223 9,276 -0.04(-6.36%)
Nov 18, 2024 0.5805 0.6027 0.5578 0.5578 4,149 -0.03(-5.54%)
Nov 15, 2024 0.5900 0.6099 0.5900 0.5905 9,134 +0.00(+0.08%)
Nov 14, 2024 0.5900 0.6198 0.5900 0.5900 4,753 -0.01(-1.67%)
Nov 13, 2024 0.6198 0.6198 0.6000 0.6000 13,806 -0.02(-3.19%)
Nov 12, 2024 0.6600 0.6959 0.6198 0.6198 2,240 -0.02(-3.11%)
Nov 11, 2024 0.6500 0.6543 0.6198 0.6397 35,490 -0.03(-4.52%)
Nov 08, 2024 0.6610 0.6700 0.6610 0.6700 7,237 +0.00(+0.00%)
Nov 07, 2024 0.6910 0.7000 0.6198 0.6700 40,115 -0.06(-8.22%)
Nov 06, 2024 0.7038 0.7300 0.6812 0.7300 9,853 +0.01(+1.04%)
Nov 05, 2024 0.7050 0.7250 0.6811 0.7225 5,503 -0.01(-1.41%)
Nov 04, 2024 0.7315 0.7500 0.6704 0.7328 8,514 +0.02(+3.21%)
Nov 01, 2024 0.6963 0.7100 0.6610 0.7100 41,147 +0.04(+5.81%)
Oct 31, 2024 0.6710 0.6710 0.6710 0.6710 129 -0.00(-0.59%)
Oct 30, 2024 0.6981 0.7000 0.6700 0.6750 7,329 -0.02(-3.31%)
Oct 29, 2024 0.7100 0.7300 0.6700 0.6981 41,551 -0.00(-0.41%)
Oct 28, 2024 0.7000 0.7010 0.6900 0.7010 4,571 +0.01(+2.04%)
Oct 25, 2024 0.6870 0.6870 0.6870 0.6870 4,523 +0.00(+0.00%)
Oct 24, 2024 0.6900 0.6900 0.6870 0.6870 6,790 -0.03(-4.58%)
Oct 23, 2024 0.7190 0.7200 0.6810 0.7200 9,405 +0.02(+2.86%)
Oct 22, 2024 0.7190 0.7190 0.6611 0.7000 3,318 -0.01(-1.41%)
Oct 21, 2024 0.7373 0.7499 0.6410 0.7100 85,824 +0.01(+1.43%)
Oct 18, 2024 0.7011 0.7185 0.7000 0.7000 12,616 -0.04(-5.15%)
Oct 17, 2024 0.7371 0.8000 0.7001 0.7380 11,063 +0.00(+0.12%)
Oct 16, 2024 0.6700 0.7371 0.6601 0.7371 28,850 +0.07(+10.01%)
Oct 15, 2024 0.6198 0.6700 0.6170 0.6700 41,799 +0.05(+8.59%)
Oct 14, 2024 0.6040 0.6300 0.6040 0.6170 2,738 +0.00(+0.49%)
Oct 11, 2024 0.6000 0.6220 0.5910 0.6140 38,958 +0.02(+3.89%)
Oct 09, 2024 0.5910 39 -0.02(-3.27%)
Oct 08, 2024 0.6370 0.6370 0.6110 0.6110 3,089 -0.00(-0.28%)
Oct 07, 2024 0.5900 0.6497 0.5900 0.6127 9,468 +0.03(+5.64%)
Oct 04, 2024 0.6000 0.6043 0.5800 0.5800 2,380 -0.02(-3.33%)
Oct 03, 2024 0.7000 0.7000 0.5941 0.6000 38,062 -0.00(-0.17%)
Oct 02, 2024 0.6000 0.6490 0.6000 0.6010 10,487 +0.00(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.