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
Aim Immunotech Inc
(NY:
AIM
)
0.4250
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024
0.4300
0.4388
0.4150
0.4150
43,586
-0.02(-3.51%)
Jan 30, 2024
0.4300
0.4399
0.4150
0.4301
84,757
+0.01(+2.38%)
Jan 29, 2024
0.4100
0.4390
0.4100
0.4201
96,078
+0.02(+4.24%)
Jan 26, 2024
0.4100
0.4300
0.3971
0.4030
161,520
-0.01(-2.89%)
Jan 25, 2024
0.4064
0.4500
0.3900
0.4150
161,451
+0.01(+3.65%)
Jan 24, 2024
0.4490
0.4580
0.4000
0.4004
316,736
-0.03(-6.88%)
Jan 23, 2024
0.4500
0.4490
0.4200
0.4300
134,510
+0.01(+2.75%)
Jan 22, 2024
0.4300
0.4350
0.4150
0.4185
244,245
-0.00(-0.38%)
Jan 19, 2024
0.4321
0.4400
0.4200
0.4201
40,105
-0.01(-2.05%)
Jan 18, 2024
0.4424
0.4450
0.4250
0.4289
28,790
-0.00(-0.26%)
Jan 17, 2024
0.4225
0.4580
0.4225
0.4300
45,890
+0.00(+0.23%)
Jan 16, 2024
0.4710
0.4710
0.4250
0.4290
139,604
-0.02(-5.13%)
Jan 12, 2024
0.4550
0.4800
0.4522
0.4522
44,441
-0.00(-0.64%)
Jan 11, 2024
0.4800
0.4900
0.4551
0.4551
132,469
-0.00(-0.61%)
Jan 10, 2024
0.4500
0.4750
0.4428
0.4579
133,611
+0.00(+0.46%)
Jan 09, 2024
0.4500
0.4800
0.4415
0.4558
148,506
-0.00(-0.28%)
Jan 08, 2024
0.4410
0.4950
0.4410
0.4571
361,651
+0.02(+3.89%)
Jan 05, 2024
0.5000
0.5000
0.4400
0.4400
173,124
-0.04(-8.14%)
Jan 04, 2024
0.4800
0.4858
0.4660
0.4790
51,517
+0.00(+0.76%)
Jan 03, 2024
0.4750
0.4860
0.4681
0.4754
69,859
+0.00(+0.08%)
Jan 02, 2024
0.4400
0.4840
0.4400
0.4750
131,510
+0.04(+7.98%)
Dec 29, 2023
0.4620
0.4800
0.4360
0.4399
365,002
-0.04(-8.73%)
Dec 28, 2023
0.4900
0.5000
0.4820
0.4820
110,162
-0.01(-2.27%)
Dec 27, 2023
0.5000
0.5100
0.4800
0.4932
116,609
-0.01(-2.32%)
Dec 26, 2023
0.5000
0.5198
0.4650
0.5049
168,502
+0.02(+4.10%)
Dec 22, 2023
0.4652
0.4925
0.4652
0.4850
165,094
+0.01(+1.04%)
Dec 21, 2023
0.4715
0.4940
0.4651
0.4800
50,286
-0.01(-1.03%)
Dec 20, 2023
0.4990
0.4990
0.4700
0.4850
60,054
-0.01(-2.81%)
Dec 19, 2023
0.4602
0.5000
0.4550
0.4990
107,761
+0.03(+6.15%)
Dec 18, 2023
0.4620
0.4940
0.4620
0.4701
137,117
-0.00(-0.66%)
Dec 15, 2023
0.5200
0.5300
0.4732
0.4732
132,163
-0.05(-9.88%)
Dec 14, 2023
0.5100
0.5400
0.5102
0.5251
107,859
+0.01(+0.98%)
Dec 13, 2023
0.4990
0.5353
0.4800
0.5200
92,762
+0.03(+6.10%)
Dec 12, 2023
0.4951
0.5080
0.4832
0.4901
52,089
-0.02(-2.97%)
Dec 11, 2023
0.5400
0.5461
0.4950
0.5051
86,098
-0.05(-9.63%)
Dec 08, 2023
0.5700
0.5798
0.5300
0.5589
79,191
-0.00(-0.39%)
Dec 07, 2023
0.5000
0.5700
0.4950
0.5611
207,105
+0.06(+11.77%)
Dec 06, 2023
0.4700
0.5141
0.4700
0.5020
152,845
+0.03(+6.11%)
Dec 05, 2023
0.4548
0.4800
0.4402
0.4731
93,970
+0.02(+5.13%)
Dec 04, 2023
0.4800
0.4800
0.4481
0.4500
110,190
-0.03(-6.25%)
Dec 01, 2023
0.4800
0.4900
0.4601
0.4800
86,289
+0.01(+2.13%)
Nov 30, 2023
0.4800
0.4900
0.4525
0.4700
134,307
-0.00(-0.42%)
Nov 29, 2023
0.4500
0.4830
0.4335
0.4720
160,489
+0.03(+7.27%)
Nov 28, 2023
0.4480
0.4500
0.4301
0.4400
62,850
+0.01(+3.29%)
Nov 27, 2023
0.4300
0.4499
0.4260
0.4260
216,165
-0.00(-0.86%)
Nov 24, 2023
0.4400
0.4400
0.4251
0.4297
24,473
+0.00(+1.11%)
Nov 22, 2023
0.4000
0.4500
0.4000
0.4250
94,841
+0.02(+4.96%)
Nov 21, 2023
0.4100
0.4550
0.4000
0.4049
162,967
-0.01(-2.20%)
Nov 20, 2023
0.4355
0.4400
0.4000
0.4140
237,671
-0.04(-7.80%)
Nov 17, 2023
0.4748
0.4850
0.4312
0.4490
201,096
-0.02(-3.44%)
Nov 16, 2023
0.5000
0.5000
0.4650
0.4650
54,320
-0.01(-1.08%)
Nov 15, 2023
0.4513
0.4800
0.4500
0.4701
78,443
+0.02(+3.55%)
Nov 14, 2023
0.4899
0.5000
0.4491
0.4540
274,053
+0.02(+3.65%)
Nov 13, 2023
0.4318
0.4666
0.4200
0.4380
79,796
+0.02(+3.55%)
Nov 10, 2023
0.4307
0.4330
0.4200
0.4230
45,496
-0.01(-1.63%)
Nov 09, 2023
0.4670
0.4735
0.4200
0.4300
149,316
-0.04(-8.12%)
Nov 08, 2023
0.4900
0.4900
0.4300
0.4680
612,909
+0.01(+2.86%)
Nov 07, 2023
0.4670
0.4780
0.4442
0.4550
60,025
-0.00(-0.55%)
Nov 06, 2023
0.5300
0.5300
0.4502
0.4575
174,982
-0.05(-8.99%)
Nov 03, 2023
0.5000
0.5378
0.4901
0.5027
146,569
-0.01(-1.74%)
Nov 02, 2023
0.4500
0.5200
0.4500
0.5116
367,606
+0.06(+12.94%)
Nov 01, 2023
0.4500
0.4999
0.4472
0.4530
53,366
-0.01(-1.74%)
Oct 31, 2023
0.4617
0.5000
0.4500
0.4610
22,085
+0.00(+0.22%)
Oct 30, 2023
0.4171
0.4600
0.4020
0.4600
67,251
+0.03(+6.98%)
Oct 27, 2023
0.4300
0.4411
0.4000
0.4300
139,960
-0.01(-1.15%)
Oct 26, 2023
0.4251
0.4400
0.4100
0.4350
104,544
+0.01(+3.33%)
Oct 25, 2023
0.4200
0.4477
0.4200
0.4210
27,443
-0.01(-2.93%)
Oct 24, 2023
0.4400
0.4500
0.4300
0.4337
64,316
-0.00(-0.80%)
Oct 23, 2023
0.4550
0.4700
0.4335
0.4372
52,134
-0.02(-3.34%)
Oct 20, 2023
0.4610
0.4770
0.4520
0.4523
44,138
-0.02(-4.17%)
Oct 19, 2023
0.4700
0.4900
0.4648
0.4720
82,179
-0.03(-5.60%)
Oct 18, 2023
0.5270
0.5300
0.4901
0.5000
60,503
-0.01(-1.57%)
Oct 17, 2023
0.4510
0.5369
0.4510
0.5080
356,100
+0.05(+10.43%)
Oct 16, 2023
0.4600
0.4900
0.4600
0.4600
71,628
-0.00(-0.43%)
Oct 13, 2023
0.4888
0.4900
0.4620
0.4620
37,022
+0.00(+0.00%)
Oct 12, 2023
0.4720
0.4845
0.4560
0.4620
37,189
-0.00(-0.77%)
Oct 11, 2023
0.4880
0.4900
0.4640
0.4656
34,813
+0.00(+0.13%)
Oct 10, 2023
0.4960
0.5000
0.4650
0.4650
81,526
-0.01(-2.94%)
Oct 09, 2023
0.4600
0.5205
0.4600
0.4791
193,448
+0.01(+2.81%)
Oct 06, 2023
0.4600
0.4900
0.4597
0.4660
88,520
+0.01(+1.30%)
Oct 05, 2023
0.4390
0.4890
0.4310
0.4600
245,130
+0.03(+6.70%)
Oct 04, 2023
0.4260
0.4500
0.4202
0.4311
80,023
-0.02(-3.56%)
Oct 03, 2023
0.4400
0.4631
0.4110
0.4470
228,910
-0.01(-1.97%)
Oct 02, 2023
0.4660
0.4769
0.4500
0.4560
101,848
+0.00(+0.22%)
Sep 29, 2023
0.4400
0.4666
0.4300
0.4550
81,874
+0.01(+3.17%)
Sep 28, 2023
0.4600
0.4867
0.4400
0.4410
93,274
-0.02(-4.30%)
Sep 27, 2023
0.5300
0.5309
0.4200
0.4608
245,002
-0.07(-13.22%)
Sep 26, 2023
0.5300
0.5399
0.5000
0.5310
33,218
+0.02(+3.71%)
Sep 25, 2023
0.5545
0.5199
0.5041
0.5120
116,959
-0.06(-11.06%)
Sep 22, 2023
0.5900
0.5900
0.5675
0.5757
33,395
-0.01(-2.09%)
Sep 21, 2023
0.5800
0.5963
0.5500
0.5880
79,026
+0.02(+2.67%)
Sep 20, 2023
0.5980
0.5980
0.5700
0.5727
86,986
-0.03(-5.67%)
Sep 19, 2023
0.6190
0.6190
0.5820
0.6071
89,548
+0.00(+0.35%)
Sep 18, 2023
0.5901
0.6199
0.5820
0.6050
117,018
-0.00(-0.30%)
Sep 15, 2023
0.6194
0.6325
0.6050
0.6068
147,592
-0.03(-4.98%)
Sep 14, 2023
0.6169
0.6386
0.6010
0.6386
88,613
+0.02(+3.00%)
Sep 13, 2023
0.6400
0.6400
0.5905
0.6200
115,986
+0.02(+3.33%)
Sep 12, 2023
0.6500
0.6500
0.5900
0.6000
196,632
-0.03(-4.76%)
Sep 11, 2023
0.5800
0.6800
0.5750
0.6300
535,343
+0.05(+7.97%)
Sep 08, 2023
0.5929
0.6107
0.5820
0.5835
48,759
-0.02(-3.55%)
Sep 07, 2023
0.6060
0.6300
0.5910
0.6050
46,641
+0.01(+1.00%)
Sep 06, 2023
0.5900
0.6077
0.5900
0.5990
55,693
-0.01(-1.16%)
Sep 05, 2023
0.6100
0.6400
0.5900
0.6060
148,964
-0.01(-0.98%)
Sep 01, 2023
0.6200
0.6475
0.6000
0.6120
103,340
-0.01(-1.70%)
Aug 31, 2023
0.6500
0.6700
0.6100
0.6226
110,099
-0.03(-4.22%)
Aug 30, 2023
0.6470
0.6800
0.6410
0.6500
78,086
-0.03(-4.41%)
Aug 29, 2023
0.6723
0.6800
0.6410
0.6800
57,433
+0.02(+3.05%)
Aug 28, 2023
0.6442
0.6953
0.6310
0.6599
159,605
-0.01(-1.36%)
Aug 25, 2023
0.6700
0.6700
0.6300
0.6690
60,053
+0.00(+0.04%)
Aug 24, 2023
0.6639
0.6700
0.6355
0.6687
74,009
+0.00(+0.33%)
Aug 23, 2023
0.6850
0.6850
0.6500
0.6665
60,745
-0.00(-0.52%)
Aug 22, 2023
0.6100
0.6800
0.6100
0.6700
138,284
+0.06(+9.05%)
Aug 21, 2023
0.6300
0.6500
0.6029
0.6144
109,708
-0.01(-1.22%)
Aug 18, 2023
0.6100
0.6550
0.5900
0.6220
57,730
+0.00(+0.66%)
Aug 17, 2023
0.6100
0.6219
0.6100
0.6179
54,168
-0.00(-0.66%)
Aug 16, 2023
0.6207
0.6500
0.6200
0.6220
57,756
-0.02(-3.19%)
Aug 15, 2023
0.7160
0.7160
0.6150
0.6425
172,124
-0.04(-6.34%)
Aug 14, 2023
0.5800
0.7222
0.5800
0.6860
209,057
+0.10(+17.57%)
Aug 11, 2023
0.5833
0.6400
0.5760
0.5835
108,565
+0.00(+0.19%)
Aug 10, 2023
0.5700
0.6085
0.5674
0.5824
41,508
+0.01(+2.45%)
Aug 09, 2023
0.5800
0.6251
0.5600
0.5685
62,831
-0.01(-1.98%)
Aug 08, 2023
0.6000
0.6290
0.5750
0.5800
74,455
-0.01(-1.69%)
Aug 07, 2023
0.6000
0.6100
0.5900
0.5900
109,209
-0.03(-4.22%)
Aug 04, 2023
0.6239
0.6600
0.5900
0.6160
102,924
-0.01(-2.22%)
Aug 03, 2023
0.6700
0.6700
0.6220
0.6300
112,974
-0.03(-4.69%)
Aug 02, 2023
0.6220
0.6660
0.6220
0.6610
106,452
+0.02(+3.12%)
Aug 01, 2023
0.6400
0.6877
0.6225
0.6410
166,223
+0.02(+3.05%)
Jul 31, 2023
0.6020
0.6395
0.5805
0.6220
154,004
+0.00(+0.60%)
Jul 28, 2023
0.5760
0.6324
0.5760
0.6183
59,852
+0.04(+7.29%)
Jul 27, 2023
0.6622
0.6622
0.5750
0.5763
94,301
+0.00(+0.56%)
Jul 26, 2023
0.6510
0.6690
0.5666
0.5731
239,365
-0.08(-11.83%)
Jul 25, 2023
0.6700
0.6828
0.6500
0.6500
62,634
-0.03(-4.80%)
Jul 24, 2023
0.7000
0.7125
0.6605
0.6828
109,100
-0.02(-2.46%)
Jul 21, 2023
0.7300
0.7487
0.6900
0.7000
226,954
-0.01(-1.55%)
Jul 20, 2023
0.6860
0.7200
0.6605
0.7110
263,745
+0.02(+2.55%)
Jul 19, 2023
0.6700
0.6933
0.6501
0.6933
203,506
+0.02(+3.48%)
Jul 18, 2023
0.6300
0.6700
0.6116
0.6700
250,114
+0.05(+8.43%)
Jul 17, 2023
0.5940
0.6300
0.5940
0.6179
114,712
+0.02(+3.97%)
Jul 14, 2023
0.6151
0.6294
0.5900
0.5943
80,589
-0.02(-2.89%)
Jul 13, 2023
0.6400
0.6600
0.6100
0.6120
103,366
-0.03(-5.26%)
Jul 12, 2023
0.6647
0.6699
0.6208
0.6460
107,812
+0.01(+0.91%)
Jul 11, 2023
0.6650
0.6790
0.6250
0.6402
110,918
-0.02(-3.03%)
Jul 10, 2023
0.6800
0.6900
0.6500
0.6602
130,245
+0.00(+0.50%)
Jul 07, 2023
0.6118
0.6800
0.6070
0.6569
150,500
+0.04(+6.29%)
Jul 06, 2023
0.6337
0.6499
0.5500
0.6180
239,922
-0.03(-4.92%)
Jul 05, 2023
0.6900
0.7000
0.6317
0.6500
162,806
-0.02(-3.42%)
Jul 03, 2023
0.6800
0.7200
0.6700
0.6730
195,057
+0.00(+0.45%)
Jun 30, 2023
0.6300
0.7000
0.6300
0.6700
265,532
+0.04(+6.35%)
Jun 29, 2023
0.6060
0.6400
0.5950
0.6300
87,751
+0.04(+6.78%)
Jun 28, 2023
0.5900
0.6500
0.5600
0.5900
393,843
+0.03(+4.61%)
Jun 27, 2023
0.5400
0.6000
0.5250
0.5640
602,232
+0.04(+7.02%)
Jun 26, 2023
0.4929
0.5300
0.4801
0.5270
149,498
+0.06(+12.61%)
Jun 23, 2023
0.5100
0.5387
0.4680
0.4680
176,585
-0.05(-10.00%)
Jun 22, 2023
0.5220
0.5400
0.5002
0.5200
162,284
+0.00(+0.06%)
Jun 21, 2023
0.5078
0.5200
0.4820
0.5197
71,219
-0.00(-0.06%)
Jun 20, 2023
0.5000
0.5250
0.4600
0.5200
255,562
+0.05(+10.31%)
Jun 16, 2023
0.5000
0.5000
0.4714
0.4714
74,247
-0.02(-4.57%)
Jun 15, 2023
0.4700
0.5000
0.4569
0.4940
90,297
+0.04(+8.12%)
Jun 14, 2023
0.4714
0.4900
0.4400
0.4569
80,086
-0.02(-4.51%)
Jun 13, 2023
0.4776
0.5000
0.4500
0.4785
61,857
-0.01(-2.82%)
Jun 12, 2023
0.5200
0.5200
0.4800
0.4924
139,498
-0.01(-1.83%)
Jun 09, 2023
0.4600
0.5300
0.4541
0.5016
259,848
+0.05(+10.41%)
Jun 08, 2023
0.4500
0.4600
0.4500
0.4543
29,358
-0.01(-1.24%)
Jun 07, 2023
0.4501
0.4699
0.4501
0.4600
23,692
+0.00(+0.00%)
Jun 06, 2023
0.4800
0.4800
0.4366
0.4600
43,880
+0.01(+2.20%)
Jun 05, 2023
0.4400
0.4599
0.4313
0.4501
62,566
+0.01(+1.15%)
Jun 02, 2023
0.4500
0.4600
0.4312
0.4450
82,152
-0.00(-0.67%)
Jun 01, 2023
0.4637
0.4693
0.4404
0.4480
86,028
-0.02(-3.39%)
May 31, 2023
0.4799
0.4799
0.4637
0.4637
41,244
-0.02(-3.40%)
May 30, 2023
0.4999
0.5000
0.4755
0.4800
47,200
+0.00(+0.33%)
May 26, 2023
0.4750
0.5000
0.4750
0.4784
61,433
+0.00(+0.00%)
May 25, 2023
0.5000
0.5100
0.4750
0.4784
61,502
-0.02(-4.13%)
May 24, 2023
0.4750
0.4990
0.4750
0.4990
64,968
+0.02(+3.46%)
May 23, 2023
0.4850
0.4999
0.4800
0.4823
35,460
+0.00(+0.75%)
May 22, 2023
0.4800
0.4999
0.4700
0.4787
48,252
+0.00(+0.97%)
May 19, 2023
0.4900
0.4999
0.4650
0.4741
45,207
-0.03(-5.18%)
May 18, 2023
0.5000
0.5200
0.4750
0.5000
101,938
+0.00(+0.00%)
May 17, 2023
0.4200
0.5000
0.4160
0.5000
129,689
+0.08(+17.65%)
May 16, 2023
0.4200
0.4500
0.4101
0.4250
102,751
+0.00(+0.00%)
May 15, 2023
0.4400
0.4464
0.4200
0.4250
133,961
-0.02(-3.52%)
May 12, 2023
0.4800
0.4800
0.4400
0.4405
27,529
-0.01(-2.11%)
May 11, 2023
0.4600
0.4900
0.4388
0.4500
99,007
-0.02(-4.23%)
May 10, 2023
0.4700
0.5000
0.4600
0.4699
68,885
-0.02(-4.10%)
May 09, 2023
0.4999
0.5000
0.4651
0.4900
30,331
+0.01(+1.03%)
May 08, 2023
0.4744
0.4850
0.4650
0.4850
19,115
-0.00(-0.92%)
May 05, 2023
0.4700
0.4900
0.4600
0.4895
78,946
+0.01(+2.00%)
May 04, 2023
0.4999
0.4999
0.4659
0.4799
53,744
+0.00(+0.00%)
May 03, 2023
0.4948
0.5000
0.4651
0.4799
66,683
-0.01(-1.05%)
May 02, 2023
0.4521
0.4900
0.4516
0.4850
56,811
+0.02(+5.43%)
May 01, 2023
0.4701
0.4999
0.4516
0.4600
86,013
-0.02(-4.17%)
Apr 28, 2023
0.4700
0.4900
0.4700
0.4800
62,250
+0.00(+0.00%)
Apr 27, 2023
0.5000
0.5100
0.4700
0.4800
55,389
-0.01(-2.95%)
Apr 26, 2023
0.5000
0.5098
0.4834
0.4946
31,923
+0.00(+0.94%)
Apr 25, 2023
0.5500
0.5450
0.4829
0.4900
77,901
-0.05(-9.26%)
Apr 24, 2023
0.5000
0.5460
0.5000
0.5400
119,650
+0.03(+6.19%)
Apr 21, 2023
0.5550
0.5550
0.4800
0.5085
79,783
-0.01(-2.44%)
Apr 20, 2023
0.5486
0.5599
0.5100
0.5212
140,651
-0.02(-3.30%)
Apr 19, 2023
0.5200
0.5499
0.5150
0.5390
274,368
+0.02(+3.65%)
Apr 18, 2023
0.4800
0.5440
0.4750
0.5200
315,399
+0.05(+10.64%)
Apr 17, 2023
0.4800
0.5000
0.4600
0.4700
229,073
+0.02(+3.32%)
Apr 14, 2023
0.4400
0.4586
0.4301
0.4549
26,623
+0.01(+3.15%)
Apr 13, 2023
0.4300
0.4480
0.4300
0.4410
67,318
+0.00(+0.75%)
Apr 12, 2023
0.4000
0.4400
0.4000
0.4377
97,973
+0.04(+9.15%)
Apr 11, 2023
0.4000
0.4300
0.3970
0.4010
206,089
-0.01(-2.20%)
Apr 10, 2023
0.4100
0.4323
0.4100
0.4100
51,752
-0.02(-3.85%)
Apr 06, 2023
0.4303
0.4399
0.4100
0.4264
52,724
-0.00(-0.81%)
Apr 05, 2023
0.4436
0.4458
0.4055
0.4299
29,422
-0.02(-3.48%)
Apr 04, 2023
0.4074
0.4455
0.4001
0.4454
77,477
+0.03(+6.05%)
Apr 03, 2023
0.4512
0.4512
0.4100
0.4200
105,040
-0.01(-2.33%)
Mar 31, 2023
0.4100
0.4300
0.4100
0.4300
84,808
+0.00(+1.15%)
Mar 30, 2023
0.4101
0.4400
0.4000
0.4251
93,262
-0.00(-0.21%)
Mar 29, 2023
0.4000
0.4300
0.4000
0.4260
76,174
+0.03(+6.50%)
Mar 28, 2023
0.4100
0.4422
0.4000
0.4000
65,233
-0.00(-0.02%)
Mar 27, 2023
0.4100
0.4300
0.3850
0.4001
117,588
-0.02(-5.05%)
Mar 24, 2023
0.4250
0.4399
0.4100
0.4214
93,407
-0.02(-4.18%)
Mar 23, 2023
0.4300
0.4500
0.4200
0.4398
124,706
+0.00(+0.64%)
Mar 22, 2023
0.4500
0.4699
0.4200
0.4370
98,459
-0.00(-0.68%)
Mar 21, 2023
0.4600
0.4700
0.4400
0.4400
147,327
-0.03(-5.70%)
Mar 20, 2023
0.4800
0.4801
0.4600
0.4666
96,997
-0.02(-3.20%)
Mar 17, 2023
0.4700
0.4900
0.4700
0.4820
117,000
+0.01(+2.01%)
Mar 16, 2023
0.4500
0.4810
0.4500
0.4725
117,416
+0.02(+5.00%)
Mar 15, 2023
0.4600
0.4800
0.4500
0.4500
127,142
-0.02(-3.85%)
Mar 14, 2023
0.4900
0.4875
0.4680
0.4680
79,855
+0.00(+0.65%)
Mar 13, 2023
0.4790
0.4940
0.4600
0.4650
83,293
-0.02(-4.99%)
Mar 10, 2023
0.4600
0.4990
0.4600
0.4894
97,407
+0.02(+3.45%)
Mar 09, 2023
0.5200
0.5200
0.4650
0.4731
176,726
-0.05(-9.02%)
Mar 08, 2023
0.5500
0.5500
0.5124
0.5200
80,748
+0.01(+1.96%)
Mar 07, 2023
0.5500
0.5500
0.5000
0.5100
146,369
-0.02(-3.23%)
Mar 06, 2023
0.5400
0.5400
0.5200
0.5270
80,008
-0.01(-2.23%)
Mar 03, 2023
0.5270
0.5390
0.5270
0.5390
60,368
+0.02(+3.65%)
Mar 02, 2023
0.5300
0.5400
0.5111
0.5200
74,918
+0.00(+0.02%)
Mar 01, 2023
0.5110
0.5300
0.5110
0.5199
65,802
-0.00(-0.08%)
Feb 28, 2023
0.5057
0.5291
0.4800
0.5203
150,514
+0.04(+8.37%)
Feb 27, 2023
0.5499
0.5499
0.4600
0.4801
243,587
-0.04(-7.50%)
Feb 24, 2023
0.4950
0.5500
0.4916
0.5190
292,608
+0.02(+4.85%)
Feb 23, 2023
0.5050
0.5050
0.4900
0.4950
95,728
-0.01(-2.83%)
Feb 22, 2023
0.5000
0.5350
0.5000
0.5094
188,041
+0.00(+0.87%)
Feb 21, 2023
0.5000
0.5150
0.4850
0.5050
211,671
-0.01(-1.94%)
Feb 17, 2023
0.4818
0.5150
0.4818
0.5150
263,980
+0.03(+6.40%)
Feb 16, 2023
0.5100
0.5400
0.4802
0.4840
97,653
-0.01(-1.22%)
Feb 15, 2023
0.4900
0.5148
0.4850
0.4900
209,440
-0.01(-1.88%)
Feb 14, 2023
0.5174
0.5200
0.4801
0.4994
209,602
-0.03(-5.52%)
Feb 13, 2023
0.5529
0.5699
0.5201
0.5286
119,495
-0.04(-7.26%)
Feb 10, 2023
0.5749
0.5910
0.5400
0.5700
149,750
-0.01(-0.87%)
Feb 09, 2023
0.5630
0.6300
0.5612
0.5750
193,287
-0.00(-0.79%)
Feb 08, 2023
0.6200
0.6223
0.5650
0.5796
193,013
-0.03(-4.67%)
Feb 07, 2023
0.5800
0.6200
0.5448
0.6080
430,356
+0.06(+11.68%)
Feb 06, 2023
0.5821
0.6000
0.5400
0.5444
238,750
-0.02(-3.13%)
Feb 03, 2023
0.5400
0.5779
0.5301
0.5620
98,976
+0.02(+4.07%)
Feb 02, 2023
0.5600
0.5600
0.5150
0.5400
292,547
+0.00(+0.35%)
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.