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
Gratomic Inc
(OP:
CBULF
)
0.0618
-0.0047 (-7.07%)
Streaming Delayed Price
Updated: 2:39 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
0.0582
0.0629
0.0580
0.0618
70,298
-0.00(-7.07%)
May 16, 2024
0.0660
0.0666
0.0629
0.0665
272,004
-0.00(-2.49%)
May 15, 2024
0.0705
0.0705
0.0650
0.0682
70,700
+0.00(+0.29%)
May 14, 2024
0.0681
0.0700
0.0651
0.0680
10,798
-0.01(-7.61%)
May 13, 2024
0.0650
0.0745
0.0650
0.0736
72,630
-0.00(-0.54%)
May 10, 2024
0.0747
0.0747
0.0712
0.0740
44,479
-0.00(-4.27%)
May 09, 2024
0.0817
0.0817
0.0716
0.0773
115,424
+0.00(+3.90%)
May 08, 2024
0.0734
0.0769
0.0716
0.0744
110,830
-0.00(-1.59%)
May 07, 2024
0.0759
0.0759
0.0720
0.0756
52,658
+0.00(+5.00%)
May 06, 2024
0.0720
0.0759
0.0720
0.0720
213,170
-0.00(-0.83%)
May 03, 2024
0.0720
0.0726
0.0720
0.0726
54,801
-0.00(-4.10%)
May 02, 2024
0.0760
0.0807
0.0725
0.0757
184,721
-0.00(-3.32%)
May 01, 2024
0.0805
0.0805
0.0761
0.0783
52,625
-0.00(-3.45%)
Apr 30, 2024
0.0791
0.0844
0.0787
0.0811
138,401
-0.00(-1.22%)
Apr 29, 2024
0.0896
0.0896
0.0821
0.0821
138,500
+0.01(+20.56%)
Apr 26, 2024
0.0694
0.0695
0.0681
0.0681
30,350
+0.00(+0.00%)
Apr 25, 2024
0.0681
0.0681
0.0681
0.0681
30,000
-0.00(-2.30%)
Apr 24, 2024
0.0688
0.0714
0.0688
0.0697
50,600
-0.00(-2.92%)
Apr 23, 2024
0.0729
0.0771
0.0718
0.0718
32,099
-0.00(-1.78%)
Apr 22, 2024
0.0754
0.0772
0.0731
0.0731
35,122
+0.00(+0.00%)
Apr 19, 2024
0.0723
0.0769
0.0723
0.0731
45,085
+0.00(+2.38%)
Apr 18, 2024
0.0777
0.0777
0.0714
0.0714
11,800
-0.00(-2.86%)
Apr 17, 2024
0.0700
0.0735
0.0700
0.0735
32,000
-0.01(-9.15%)
Apr 16, 2024
0.0800
0.0809
0.0795
0.0809
74,933
+0.00(+1.12%)
Apr 15, 2024
0.0800
0.0800
0.0800
0.0800
4,750
+0.00(+0.63%)
Apr 12, 2024
0.0850
0.0850
0.0795
0.0795
302,454
-0.00(-5.58%)
Apr 11, 2024
0.0823
0.0842
0.0823
0.0842
783
-0.00(-3.22%)
Apr 09, 2024
0.0870
0
+0.00(+2.35%)
Apr 05, 2024
0.0850
0
+0.00(+4.81%)
Apr 04, 2024
0.0811
0.0811
0.0811
0.0811
300
-0.00(-1.93%)
Apr 03, 2024
0.0916
0.0916
0.0803
0.0827
165,975
-0.00(-4.61%)
Apr 02, 2024
0.0867
0.0867
0.0867
0.0867
155
-0.00(-2.03%)
Apr 01, 2024
0.0851
0.0922
0.0851
0.0885
6,651
-0.00(-1.67%)
Mar 28, 2024
0.0876
0.0933
0.0810
0.0900
195,781
+0.00(+1.12%)
Mar 27, 2024
0.0998
0.0998
0.0820
0.0890
221,664
-0.01(-5.52%)
Mar 26, 2024
0.0905
0.0942
0.0905
0.0942
100,100
+0.00(+2.95%)
Mar 25, 2024
0.0932
0.0932
0.0904
0.0915
5,750
+0.00(+1.22%)
Mar 22, 2024
0.0965
0.0984
0.0904
0.0904
260,649
-0.01(-6.42%)
Mar 21, 2024
0.0987
0.0987
0.0930
0.0966
123,201
+0.00(+0.31%)
Mar 20, 2024
0.0999
0.0999
0.0946
0.0963
184,127
-0.00(-1.03%)
Mar 19, 2024
0.1000
0.1000
0.0940
0.0973
19,250
-0.00(-0.71%)
Mar 18, 2024
0.0980
0.0980
0.0980
0.0980
275
-0.00(-3.83%)
Mar 15, 2024
0.1050
0.1056
0.0980
0.1019
60,020
+0.00(+1.90%)
Mar 14, 2024
0.1032
0.1032
0.0997
0.1000
52,625
-0.00(-4.40%)
Mar 13, 2024
0.1062
0.1062
0.1017
0.1046
40,100
+0.00(+2.65%)
Mar 11, 2024
0.1019
1
-0.00(-3.69%)
Mar 08, 2024
0.1058
0.1058
0.1058
0.1058
925
-0.00(-1.12%)
Mar 07, 2024
0.1026
0.1094
0.1026
0.1070
51,905
+0.00(+0.28%)
Mar 06, 2024
0.1117
0.1117
0.1067
0.1067
11,000
+0.00(+3.89%)
Mar 05, 2024
0.1027
0.1027
0.1027
0.1027
10,811
-0.01(-6.72%)
Mar 04, 2024
0.1030
0.1129
0.1030
0.1101
26,900
+0.01(+5.16%)
Mar 01, 2024
0.1103
0.1114
0.1025
0.1047
14,284
+0.00(+0.10%)
Feb 29, 2024
0.1060
0.1085
0.1000
0.1046
53,010
+0.01(+7.84%)
Feb 28, 2024
0.1045
0.1045
0.0970
0.0970
2,026
-0.01(-12.14%)
Feb 27, 2024
0.1066
0.1118
0.1066
0.1104
21,270
-0.00(-0.09%)
Feb 26, 2024
0.1313
0.1313
0.1105
0.1105
9,538
-0.02(-16.73%)
Feb 23, 2024
0.1241
0.1470
0.1241
0.1327
12,772
+0.01(+10.58%)
Feb 22, 2024
0.0948
0.1279
0.0948
0.1200
18,886
+0.02(+25.13%)
Feb 21, 2024
0.0959
0.0959
0.0959
0.0959
2,411
-0.00(-1.84%)
Feb 20, 2024
0.0975
0.0977
0.0900
0.0977
22,860
-0.00(-1.31%)
Feb 16, 2024
0.0962
0.0990
0.0907
0.0990
3,684
+0.00(+4.76%)
Feb 15, 2024
0.0973
0.0973
0.0844
0.0945
11,050
+0.01(+18.42%)
Feb 14, 2024
0.0810
0.0833
0.0798
0.0798
134,500
+0.00(+1.66%)
Feb 13, 2024
0.0889
0.0889
0.0785
0.0785
58,037
-0.00(-3.21%)
Feb 12, 2024
0.0800
0.0831
0.0784
0.0811
44,596
-0.00(-4.48%)
Feb 09, 2024
0.0909
0.0909
0.0849
0.0849
59,285
-0.00(-4.28%)
Feb 08, 2024
0.0887
0.0887
0.0887
0.0887
600
-0.00(-4.42%)
Feb 07, 2024
0.0932
0.0932
0.0928
0.0928
13,141
-0.00(-1.17%)
Feb 06, 2024
0.1009
0.1009
0.0939
0.0939
23,638
-0.01(-8.83%)
Feb 05, 2024
0.1150
0.1150
0.0985
0.1030
82,136
+0.00(+0.00%)
Feb 02, 2024
0.1030
0.1080
0.1030
0.1030
56,134
+0.00(+2.18%)
Feb 01, 2024
0.0847
0.1008
0.0847
0.1008
13,819
+0.02(+17.76%)
Jan 31, 2024
0.0847
0.0856
0.0847
0.0856
2,054
+0.00(+0.00%)
Jan 30, 2024
0.0864
0.0899
0.0838
0.0856
7,876
+0.00(+1.30%)
Jan 29, 2024
0.0870
0.0897
0.0845
0.0845
8,625
-0.00(-0.59%)
Jan 26, 2024
0.0878
0.0910
0.0850
0.0850
85,155
-0.00(-4.39%)
Jan 25, 2024
0.0914
0.0930
0.0838
0.0889
154,752
-0.00(-5.32%)
Jan 24, 2024
0.0940
0.0940
0.0912
0.0939
81,100
-0.00(-1.68%)
Jan 23, 2024
0.0955
0.0955
0.0955
0.0955
1,025
-0.01(-6.37%)
Jan 22, 2024
0.1026
0.1060
0.0961
0.1020
52,270
+0.01(+5.81%)
Jan 19, 2024
0.0981
0.0981
0.0962
0.0964
51,030
-0.00(-3.12%)
Jan 18, 2024
0.1030
0.1053
0.0956
0.0995
104,285
-0.00(-3.40%)
Jan 17, 2024
0.1030
0.1092
0.1030
0.1030
66,678
+0.00(+0.98%)
Jan 16, 2024
0.1051
0.1051
0.1020
0.1020
1,500
-0.01(-6.16%)
Jan 12, 2024
0.1020
0.1143
0.1020
0.1087
9,520
-0.00(-3.81%)
Jan 11, 2024
0.1147
0.1172
0.1125
0.1130
6,700
-0.00(-3.50%)
Jan 10, 2024
0.1200
0.1200
0.1171
0.1171
8,201
+0.00(+1.56%)
Jan 09, 2024
0.1153
0.1200
0.1153
0.1153
13,829
-0.00(-3.92%)
Jan 08, 2024
0.1143
0.1239
0.1116
0.1200
118,736
+0.01(+12.57%)
Jan 05, 2024
0.1093
0.1100
0.1058
0.1066
32,515
-0.00(-2.02%)
Jan 03, 2024
0.1088
17
+0.00(+3.62%)
Jan 02, 2024
0.1087
0.1087
0.1020
0.1050
18,640
-0.01(-4.72%)
Dec 29, 2023
0.1060
0.1102
0.1033
0.1102
31,688
+0.01(+4.85%)
Dec 28, 2023
0.1099
0.1112
0.1051
0.1051
15,981
-0.01(-4.71%)
Dec 27, 2023
0.1107
0.1187
0.1051
0.1103
30,338
-0.00(-4.25%)
Dec 26, 2023
0.1152
0.1152
0.1130
0.1152
1,301
+0.00(+1.95%)
Dec 22, 2023
0.1116
0.1130
0.1080
0.1130
32,660
+0.00(+3.20%)
Dec 21, 2023
0.1070
0.1095
0.1070
0.1095
48,075
+0.00(+2.82%)
Dec 20, 2023
0.1031
0.1065
0.1031
0.1065
32,527
+0.01(+5.34%)
Dec 19, 2023
0.1070
0.1070
0.1004
0.1011
125,567
-0.00(-4.62%)
Dec 18, 2023
0.1091
0.1134
0.1060
0.1060
54,409
-0.00(-3.72%)
Dec 15, 2023
0.1101
0.1101
0.1101
0.1101
11,460
-0.00(-2.82%)
Dec 14, 2023
0.1133
0.1142
0.1100
0.1133
25,275
+0.00(+0.80%)
Dec 13, 2023
0.1124
0.1137
0.1110
0.1124
30,550
-0.00(-1.83%)
Dec 12, 2023
0.1140
0.1145
0.1120
0.1145
2,190
+0.00(+0.17%)
Dec 11, 2023
0.1157
0.1184
0.1129
0.1143
10,505
+0.00(+3.53%)
Dec 08, 2023
0.1059
0.1108
0.1059
0.1104
9,696
+0.00(+0.45%)
Dec 07, 2023
0.1102
0.1106
0.1041
0.1099
260,582
+0.00(+0.18%)
Dec 06, 2023
0.1000
0.1119
0.1000
0.1097
36,153
-0.00(-2.23%)
Dec 05, 2023
0.1089
0.1122
0.1070
0.1122
11,337
+0.00(+2.56%)
Dec 04, 2023
0.1164
0.1168
0.1094
0.1094
34,191
-0.01(-5.28%)
Dec 01, 2023
0.1160
0.1168
0.1133
0.1155
13,427
-0.00(-2.61%)
Nov 30, 2023
0.1180
0.1196
0.1150
0.1186
58,022
+0.00(+3.13%)
Nov 29, 2023
0.1161
0.1161
0.1150
0.1150
18,067
+0.00(+0.79%)
Nov 28, 2023
0.1140
0.1146
0.1121
0.1141
9,581
+0.00(+2.33%)
Nov 27, 2023
0.1290
0.1290
0.1115
0.1115
7,110
-0.01(-6.54%)
Nov 24, 2023
0.1169
0.1193
0.1169
0.1193
10,450
+0.00(+3.74%)
Nov 22, 2023
0.1168
0.1168
0.1150
0.1150
54,075
-0.01(-6.58%)
Nov 21, 2023
0.1400
0.1400
0.1230
0.1231
7,061
-0.00(-2.07%)
Nov 20, 2023
0.1257
0.1257
0.1257
0.1257
4,828
-0.00(-1.49%)
Nov 17, 2023
0.1300
0.1353
0.1276
0.1276
10,575
-0.01(-8.79%)
Nov 16, 2023
0.1399
0.1399
0.1399
0.1399
1,025
+0.01(+6.23%)
Nov 15, 2023
0.1380
0.1380
0.1317
0.1317
5,482
+0.00(+3.46%)
Nov 14, 2023
0.1259
0.1273
0.1259
0.1273
10,480
-0.00(-1.32%)
Nov 13, 2023
0.1353
0.1358
0.1290
0.1290
12,095
-0.00(-1.75%)
Nov 10, 2023
0.1300
0.1313
0.1300
0.1313
2,895
+0.01(+12.03%)
Nov 09, 2023
0.1258
0.1270
0.1172
0.1172
23,204
-0.02(-15.93%)
Nov 08, 2023
0.1394
0.1394
0.1394
0.1394
1,320
-0.00(-1.27%)
Nov 07, 2023
0.1408
0.1412
0.1408
0.1412
3,247
+0.01(+9.46%)
Nov 06, 2023
0.1400
0.1400
0.1279
0.1290
19,949
-0.01(-7.86%)
Nov 03, 2023
0.1467
0.1476
0.1400
0.1400
58,425
-0.01(-6.29%)
Nov 02, 2023
0.1389
0.1511
0.1389
0.1494
23,783
-0.01(-3.61%)
Nov 01, 2023
0.1550
0.1550
0.1550
0.1550
360
+0.01(+4.03%)
Oct 31, 2023
0.1596
0.1596
0.1490
0.1490
12,625
+0.01(+7.97%)
Oct 30, 2023
0.1486
0.1601
0.1380
0.1380
2,453
-0.01(-8.00%)
Oct 27, 2023
0.1609
0.1609
0.1500
0.1500
15,200
-0.01(-4.15%)
Oct 26, 2023
0.1550
0.1565
0.1550
0.1565
40,207
+0.01(+3.44%)
Oct 25, 2023
0.1530
0.1530
0.1390
0.1513
18,345
-0.00(-0.79%)
Oct 24, 2023
0.1850
0.1850
0.1460
0.1525
45,907
-0.02(-11.85%)
Oct 23, 2023
0.1483
0.1730
0.1483
0.1730
33,624
+0.03(+18.90%)
Oct 20, 2023
0.1249
0.1730
0.1249
0.1455
307,371
+0.02(+14.03%)
Oct 19, 2023
0.1278
0.1278
0.1276
0.1276
1,275
-0.01(-5.41%)
Oct 17, 2023
0.1349
2,506
+0.03(+22.86%)
Oct 16, 2023
0.1204
0.1224
0.1081
0.1098
149,885
-0.02(-13.61%)
Oct 13, 2023
0.1270
0.1271
0.1270
0.1271
25,500
+0.00(+0.00%)
Oct 12, 2023
0.1210
0.1322
0.1210
0.1271
31,908
-0.00(-1.47%)
Oct 11, 2023
0.1325
0.1325
0.1258
0.1290
20,200
-0.00(-2.05%)
Oct 10, 2023
0.1318
0.1362
0.1317
0.1317
42,101
-0.01(-5.93%)
Oct 09, 2023
0.1400
0.1400
0.1400
0.1400
25,000
+0.01(+4.63%)
Oct 06, 2023
0.1300
0.1371
0.1300
0.1338
9,482
-0.00(-0.89%)
Oct 05, 2023
0.1320
0.1350
0.1298
0.1350
12,659
+0.01(+3.85%)
Oct 04, 2023
0.1266
0.1378
0.1266
0.1300
35,828
+0.00(+3.17%)
Oct 03, 2023
0.1411
0.1411
0.1260
0.1260
24,684
-0.02(-11.27%)
Oct 02, 2023
0.1270
0.1444
0.1270
0.1420
63,134
+0.00(+0.42%)
Sep 29, 2023
0.1414
0.1414
0.1414
0.1414
569
+0.00(+1.00%)
Sep 28, 2023
0.1395
0.1415
0.1395
0.1400
32,390
-0.00(-0.21%)
Sep 27, 2023
0.1508
0.1508
0.1403
0.1403
4,248
-0.00(-2.84%)
Sep 26, 2023
0.1600
0.1600
0.1444
0.1444
3,770
-0.01(-3.99%)
Sep 25, 2023
0.1426
0.1504
0.1330
0.1504
158,825
+0.00(+1.35%)
Sep 22, 2023
0.1410
0.1511
0.1330
0.1484
17,151
+0.00(+0.00%)
Sep 21, 2023
0.1540
0.1620
0.1446
0.1484
41,015
-0.02(-11.40%)
Sep 20, 2023
0.1653
0.1675
0.1563
0.1675
2,057
-0.00(-1.47%)
Sep 19, 2023
0.1655
0.1700
0.1604
0.1700
15,705
-0.00(-1.16%)
Sep 18, 2023
0.1702
0.1725
0.1650
0.1720
18,204
+0.01(+4.24%)
Sep 15, 2023
0.1564
0.1650
0.1484
0.1650
51,190
+0.02(+11.41%)
Sep 14, 2023
0.1485
0.1508
0.1470
0.1481
65,830
-0.01(-3.77%)
Sep 13, 2023
0.1576
0.1576
0.1539
0.1539
10,015
-0.00(-2.22%)
Sep 12, 2023
0.1600
0.1600
0.1570
0.1574
11,506
+0.00(+0.25%)
Sep 11, 2023
0.1660
0.1676
0.1570
0.1570
15,135
-0.01(-5.19%)
Sep 08, 2023
0.1669
0.1669
0.1656
0.1656
2,125
+0.00(+1.91%)
Sep 07, 2023
0.1677
0.1677
0.1615
0.1625
10,953
-0.00(-2.11%)
Sep 06, 2023
0.1660
0.1660
0.1660
0.1660
2,251
-0.01(-7.73%)
Sep 05, 2023
0.1653
0.1799
0.1653
0.1799
6,305
+0.01(+6.20%)
Sep 01, 2023
0.1615
0.1694
0.1615
0.1694
7,167
+0.00(+0.47%)
Aug 31, 2023
0.1741
0.1741
0.1686
0.1686
5,521
-0.01(-3.21%)
Aug 30, 2023
0.1700
0.1742
0.1650
0.1742
31,305
+0.01(+7.86%)
Aug 29, 2023
0.1650
0.1680
0.1615
0.1615
7,680
-0.01(-3.35%)
Aug 28, 2023
0.1700
0.1713
0.1645
0.1671
7,240
-0.00(-2.22%)
Aug 25, 2023
0.1715
0.1743
0.1682
0.1709
9,667
-0.01(-7.12%)
Aug 24, 2023
0.1720
0.1840
0.1650
0.1840
15,166
+0.01(+6.05%)
Aug 23, 2023
0.1780
0.1788
0.1701
0.1735
15,761
-0.01(-3.66%)
Aug 22, 2023
0.1700
0.1801
0.1665
0.1801
26,700
+0.00(+0.56%)
Aug 21, 2023
0.1874
0.1874
0.1791
0.1791
27,122
+0.01(+5.29%)
Aug 18, 2023
0.1701
0.1701
0.1701
0.1701
1,516
+0.00(+0.06%)
Aug 17, 2023
0.1663
0.1724
0.1652
0.1700
24,830
+0.00(+0.06%)
Aug 16, 2023
0.1728
0.1740
0.1699
0.1699
9,700
-0.01(-2.91%)
Aug 15, 2023
0.1750
0.1773
0.1750
0.1750
17,076
-0.00(-0.28%)
Aug 14, 2023
0.1750
0.1764
0.1700
0.1755
8,503
-0.00(-1.96%)
Aug 11, 2023
0.1750
0.1790
0.1750
0.1790
13,000
-0.00(-0.06%)
Aug 10, 2023
0.1791
0.1791
0.1791
0.1791
11,300
-0.00(-0.06%)
Aug 09, 2023
0.1846
0.1846
0.1790
0.1792
4,757
-0.00(-0.94%)
Aug 08, 2023
0.1830
0.1830
0.1775
0.1809
11,250
-0.00(-1.15%)
Aug 07, 2023
0.1910
0.1910
0.1830
0.1830
200
+0.00(+0.00%)
Aug 04, 2023
0.1739
0.1830
0.1700
0.1830
24,923
+0.01(+3.98%)
Aug 03, 2023
0.1775
0.1800
0.1717
0.1760
78,196
-0.00(-2.55%)
Aug 02, 2023
0.1801
0.1813
0.1783
0.1806
40,610
+0.00(+0.73%)
Aug 01, 2023
0.1861
0.1899
0.1793
0.1793
10,100
-0.01(-4.32%)
Jul 31, 2023
0.1795
0.1951
0.1795
0.1874
7,915
-0.01(-3.95%)
Jul 28, 2023
0.1900
0.1951
0.1800
0.1951
44,727
+0.01(+4.89%)
Jul 27, 2023
0.1900
0.1968
0.1860
0.1860
6,903
+0.00(+1.14%)
Jul 26, 2023
0.1920
0.1920
0.1727
0.1839
42,020
+0.00(+1.10%)
Jul 25, 2023
0.1930
0.1930
0.1720
0.1819
10,698
-0.01(-6.57%)
Jul 24, 2023
0.1950
0.1991
0.1821
0.1947
44,210
-0.00(-0.15%)
Jul 21, 2023
0.1963
0.1990
0.1912
0.1950
7,860
+0.00(+1.30%)
Jul 20, 2023
0.1900
0.1925
0.1900
0.1925
22,283
+0.00(+1.80%)
Jul 19, 2023
0.1863
0.1891
0.1863
0.1891
3,001
+0.00(+0.85%)
Jul 18, 2023
0.1979
0.1979
0.1865
0.1875
31,725
-0.01(-5.06%)
Jul 17, 2023
0.1990
0.1990
0.1949
0.1975
7,107
-0.00(-0.95%)
Jul 14, 2023
0.2044
0.2050
0.1901
0.1994
17,369
-0.01(-3.53%)
Jul 13, 2023
0.2037
0.2067
0.1971
0.2067
31,618
+0.00(+1.22%)
Jul 12, 2023
0.2050
0.2094
0.1987
0.2042
9,734
+0.00(+2.10%)
Jul 11, 2023
0.2060
0.2130
0.2000
0.2000
210,726
+0.00(+0.00%)
Jul 10, 2023
0.2082
0.2090
0.2000
0.2000
58,526
-0.01(-4.76%)
Jul 07, 2023
0.2114
0.2139
0.2069
0.2100
10,500
-0.00(-2.05%)
Jul 06, 2023
0.2217
0.2337
0.2114
0.2144
37,198
-0.01(-2.63%)
Jul 05, 2023
0.2282
0.2350
0.2202
0.2202
48,874
-0.01(-5.82%)
Jul 03, 2023
0.2546
0.2546
0.2338
0.2338
321
+0.00(+0.65%)
Jun 30, 2023
0.2430
0.2430
0.2270
0.2323
50,091
+0.02(+7.00%)
Jun 29, 2023
0.2174
0.2205
0.2143
0.2171
96,720
+0.00(+1.26%)
Jun 28, 2023
0.2201
0.2201
0.2144
0.2144
1,200
+0.00(+1.13%)
Jun 27, 2023
0.2166
0.2166
0.2120
0.2120
14,088
-0.01(-3.06%)
Jun 26, 2023
0.2231
0.2248
0.2187
0.2187
21,243
-0.00(-0.59%)
Jun 23, 2023
0.2170
0.2200
0.2152
0.2200
3,737
-0.00(-1.26%)
Jun 22, 2023
0.2245
0.2255
0.2200
0.2228
52,568
+0.01(+3.87%)
Jun 21, 2023
0.2172
0.2206
0.2145
0.2145
25,655
+0.00(+0.99%)
Jun 20, 2023
0.2280
0.2280
0.2124
0.2124
23,886
+0.00(+1.14%)
Jun 16, 2023
0.2284
0.2284
0.2100
0.2100
6,380
-0.01(-2.69%)
Jun 15, 2023
0.2337
0.2340
0.2158
0.2158
6,834
-0.01(-3.23%)
Jun 14, 2023
0.2225
0.2230
0.2200
0.2230
2,319
+0.00(+0.95%)
Jun 13, 2023
0.2179
0.2209
0.2179
0.2209
12,211
+0.00(+0.18%)
Jun 12, 2023
0.2229
0.2327
0.2144
0.2205
44,528
-0.00(-1.39%)
Jun 09, 2023
0.2251
0.2299
0.2194
0.2236
24,087
+0.00(+1.18%)
Jun 08, 2023
0.2253
0.2268
0.2171
0.2210
14,933
+0.01(+2.98%)
Jun 07, 2023
0.2413
0.2413
0.2146
0.2146
4,708
-0.00(-0.28%)
Jun 06, 2023
0.2165
0.2260
0.2057
0.2152
27,491
-0.00(-0.14%)
Jun 05, 2023
0.1990
0.2299
0.1988
0.2155
53,803
+0.03(+15.61%)
Jun 02, 2023
0.1840
0.1882
0.1820
0.1864
20,329
+0.00(+0.22%)
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.