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
Tenet Fintech Group Inc
(OP:
PKKFF
)
0.0424
-0.0092 (-17.83%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 31, 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
0.1026
0.1035
0.0895
0.0900
89,748
-0.02(-15.33%)
Jan 30, 2024
0.1083
0.1107
0.1063
0.1063
25,545
+0.00(+0.85%)
Jan 29, 2024
0.1100
0.1112
0.1028
0.1054
95,627
-0.01(-7.38%)
Jan 26, 2024
0.1079
0.1138
0.1079
0.1138
850
+0.00(+0.62%)
Jan 25, 2024
0.1269
0.1314
0.1131
0.1131
46,995
-0.01(-10.45%)
Jan 24, 2024
0.1267
0.1335
0.1241
0.1263
6,410
-0.00(-0.94%)
Jan 23, 2024
0.1080
0.1279
0.1080
0.1275
126,685
+0.01(+13.33%)
Jan 22, 2024
0.1161
0.1161
0.1080
0.1125
20,050
-0.01(-4.50%)
Jan 19, 2024
0.1244
0.1255
0.1139
0.1178
15,691
-0.00(-0.34%)
Jan 18, 2024
0.1213
0.1213
0.1160
0.1182
3,195
-0.00(-1.09%)
Jan 17, 2024
0.1177
0.1195
0.1177
0.1195
1,063
-0.00(-1.24%)
Jan 16, 2024
0.1214
0.1214
0.1202
0.1210
5,372
-0.01(-6.35%)
Jan 12, 2024
0.1270
0.1360
0.1207
0.1292
23,310
+0.01(+5.90%)
Jan 11, 2024
0.1273
0.1300
0.1220
0.1220
34,629
-0.01(-6.15%)
Jan 10, 2024
0.1185
0.1300
0.1185
0.1300
73,197
+0.01(+8.33%)
Jan 09, 2024
0.1203
0.1250
0.1148
0.1200
112,004
+0.01(+5.54%)
Jan 08, 2024
0.1200
0.1257
0.1110
0.1137
20,116
+0.00(+1.43%)
Jan 05, 2024
0.1111
0.1150
0.1111
0.1121
19,421
-0.00(-0.36%)
Jan 04, 2024
0.1200
0.1200
0.1125
0.1125
15,560
-0.01(-6.25%)
Jan 03, 2024
0.1209
0.1209
0.1200
0.1200
11,621
-0.01(-7.48%)
Jan 02, 2024
0.1160
0.1297
0.1160
0.1297
7,899
+0.00(+1.89%)
Dec 29, 2023
0.1300
0.1366
0.1250
0.1273
44,020
-0.00(-2.08%)
Dec 28, 2023
0.1352
0.1367
0.1223
0.1300
15,656
+0.00(+0.00%)
Dec 27, 2023
0.1320
0.1425
0.1270
0.1300
74,230
-0.00(-2.11%)
Dec 26, 2023
0.1429
0.1429
0.1328
0.1328
39,971
-0.01(-6.81%)
Dec 22, 2023
0.1209
0.1425
0.1202
0.1425
37,964
+0.01(+10.21%)
Dec 21, 2023
0.1350
0.1475
0.1270
0.1293
68,587
-0.02(-12.87%)
Dec 20, 2023
0.1493
0.1500
0.1430
0.1484
184,500
-0.00(-1.07%)
Dec 19, 2023
0.1452
0.1500
0.1442
0.1500
397,231
+0.01(+7.14%)
Dec 18, 2023
0.1239
0.1400
0.1134
0.1400
44,002
+0.00(+2.94%)
Dec 15, 2023
0.1253
0.1360
0.1245
0.1360
36,354
+0.01(+4.62%)
Dec 14, 2023
0.1239
0.1310
0.1222
0.1300
98,491
+0.01(+8.33%)
Dec 13, 2023
0.1228
0.1259
0.1125
0.1200
30,792
+0.01(+7.05%)
Dec 12, 2023
0.1130
0.1230
0.1070
0.1121
103,031
+0.01(+6.26%)
Dec 11, 2023
0.0960
0.1120
0.0897
0.1055
342,820
+0.01(+8.76%)
Dec 08, 2023
0.0992
0.1000
0.0960
0.0970
70,653
-0.00(-3.00%)
Dec 07, 2023
0.0970
0.1000
0.0970
0.1000
47,660
+0.00(+1.21%)
Dec 06, 2023
0.0973
0.1039
0.0937
0.0988
11,905
-0.00(-0.10%)
Dec 05, 2023
0.1104
0.1110
0.0931
0.0989
128,689
-0.02(-14.07%)
Dec 04, 2023
0.1377
0.1377
0.1151
0.1151
14,458
-0.02(-12.60%)
Dec 01, 2023
0.1110
0.1317
0.1110
0.1317
23,345
+0.00(+1.31%)
Nov 30, 2023
0.1225
0.1375
0.0989
0.1300
1,291,765
-0.02(-10.96%)
Nov 29, 2023
0.1476
0.1517
0.1340
0.1460
16,624
+0.00(+1.74%)
Nov 28, 2023
0.1392
0.1435
0.1392
0.1435
6,831
+0.00(+2.06%)
Nov 27, 2023
0.1440
0.1524
0.1406
0.1406
71,470
-0.01(-9.64%)
Nov 24, 2023
0.1500
0.1611
0.1491
0.1556
28,347
+0.00(+1.63%)
Nov 22, 2023
0.1499
0.1580
0.1499
0.1531
1,553
-0.01(-4.31%)
Nov 21, 2023
0.1600
0.1633
0.1600
0.1600
26,277
-0.00(-0.12%)
Nov 20, 2023
0.1607
0.1689
0.1550
0.1602
41,287
-0.01(-4.76%)
Nov 17, 2023
0.1738
0.1738
0.1632
0.1682
36,000
+0.01(+5.12%)
Nov 16, 2023
0.1660
0.1720
0.1600
0.1600
174,047
-0.02(-9.04%)
Nov 15, 2023
0.1581
0.1760
0.1581
0.1759
88,901
+0.00(+2.27%)
Nov 14, 2023
0.1682
0.1760
0.1590
0.1720
47,004
+0.01(+5.33%)
Nov 13, 2023
0.1661
0.1681
0.1633
0.1633
20,635
+0.00(+2.96%)
Nov 10, 2023
0.1479
0.1659
0.1479
0.1586
64,537
+0.00(+2.32%)
Nov 09, 2023
0.1505
0.1601
0.1479
0.1550
33,936
-0.01(-4.56%)
Nov 08, 2023
0.1582
0.1675
0.1582
0.1624
9,614
-0.00(-1.52%)
Nov 07, 2023
0.1670
0.1770
0.1570
0.1649
16,956
-0.00(-0.06%)
Nov 06, 2023
0.1727
0.1782
0.1650
0.1650
18,830
-0.00(-0.54%)
Nov 03, 2023
0.1613
0.1690
0.1542
0.1659
17,064
+0.00(+2.85%)
Nov 02, 2023
0.1608
0.1698
0.1496
0.1613
178,780
-0.01(-6.66%)
Nov 01, 2023
0.1700
0.1728
0.1665
0.1728
53,844
+0.00(+1.05%)
Oct 31, 2023
0.1711
0.1711
0.1710
0.1710
131,511
-0.00(-2.29%)
Oct 30, 2023
0.1740
0.1990
0.1740
0.1750
25,572
-0.01(-7.16%)
Oct 27, 2023
0.1927
0.1960
0.1770
0.1885
56,065
-0.00(-0.05%)
Oct 26, 2023
0.1900
0.2023
0.1809
0.1886
103,654
-0.00(-0.79%)
Oct 25, 2023
0.1975
0.2019
0.1900
0.1901
58,948
-0.01(-5.89%)
Oct 24, 2023
0.2200
0.2320
0.1985
0.2020
121,495
-0.02(-7.34%)
Oct 23, 2023
0.2372
0.2372
0.2118
0.2180
355,248
-0.02(-7.23%)
Oct 20, 2023
0.2155
0.2350
0.2000
0.2350
288,890
+0.04(+18.75%)
Oct 19, 2023
0.1910
0.2100
0.1891
0.1979
531,524
+0.03(+14.72%)
Oct 18, 2023
0.2090
0.2090
0.1725
0.1725
89,156
-0.02(-12.48%)
Oct 17, 2023
0.1880
0.2100
0.1866
0.1971
267,999
+0.00(+0.05%)
Oct 16, 2023
0.1902
0.2107
0.1711
0.1970
59,961
+0.01(+7.65%)
Oct 13, 2023
0.1610
0.2130
0.1610
0.1830
433,526
+0.02(+10.91%)
Oct 12, 2023
0.1586
0.1650
0.1586
0.1650
5,364
+0.00(+1.54%)
Oct 11, 2023
0.1551
0.1680
0.1480
0.1625
18,279
+0.01(+4.77%)
Oct 10, 2023
0.1475
0.1700
0.1475
0.1551
116,609
+0.01(+5.15%)
Oct 09, 2023
0.1475
0.1707
0.1475
0.1475
4,725
-0.01(-6.53%)
Oct 06, 2023
0.1529
0.1671
0.1474
0.1578
84,919
+0.00(+2.47%)
Oct 05, 2023
0.1650
0.1650
0.1505
0.1540
23,711
-0.00(-2.41%)
Oct 04, 2023
0.1677
0.1711
0.1400
0.1578
187,610
-0.02(-9.36%)
Oct 03, 2023
0.1800
0.1890
0.1701
0.1741
16,884
-0.01(-4.13%)
Oct 02, 2023
0.1850
0.1930
0.1800
0.1816
29,381
+0.01(+3.77%)
Sep 29, 2023
0.1570
0.2118
0.1570
0.1750
69,799
-0.01(-6.72%)
Sep 28, 2023
0.1802
0.1960
0.1750
0.1876
62,777
-0.00(-1.88%)
Sep 27, 2023
0.1849
0.2040
0.1763
0.1912
71,161
-0.01(-4.40%)
Sep 26, 2023
0.2016
0.2021
0.1850
0.2000
24,917
+0.00(+0.00%)
Sep 25, 2023
0.1777
0.2070
0.2000
0.2000
95,946
+0.00(+1.27%)
Sep 22, 2023
0.1936
0.2000
0.1880
0.1975
163,267
+0.01(+3.78%)
Sep 21, 2023
0.1701
0.1903
0.1701
0.1903
106,559
+0.01(+6.19%)
Sep 20, 2023
0.1683
0.1792
0.1683
0.1792
5,625
+0.03(+18.44%)
Sep 19, 2023
0.1731
0.1731
0.1513
0.1513
10,775
-0.01(-5.50%)
Sep 18, 2023
0.1674
0.1674
0.1601
0.1601
31,250
-0.01(-5.82%)
Sep 15, 2023
0.1608
0.1700
0.1577
0.1700
85,453
+0.03(+21.08%)
Sep 14, 2023
0.1470
0.1470
0.1330
0.1404
14,289
-0.01(-6.28%)
Sep 13, 2023
0.1539
0.1576
0.1471
0.1498
24,790
-0.00(-2.41%)
Sep 12, 2023
0.1380
0.1535
0.1379
0.1535
135,400
+0.00(+2.95%)
Sep 11, 2023
0.1730
0.1730
0.1408
0.1491
81,908
-0.02(-11.25%)
Sep 08, 2023
0.1665
0.1769
0.1665
0.1680
28,862
+0.00(+0.30%)
Sep 07, 2023
0.1788
0.1818
0.1671
0.1675
38,844
-0.01(-5.69%)
Sep 06, 2023
0.1857
0.1878
0.1776
0.1776
100,596
-0.01(-4.57%)
Sep 05, 2023
0.1795
0.1925
0.1795
0.1861
8,131
+0.00(+0.92%)
Sep 01, 2023
0.1796
0.1891
0.1680
0.1844
44,670
+0.01(+7.08%)
Aug 31, 2023
0.1781
0.1886
0.1672
0.1722
19,932
-0.01(-6.11%)
Aug 30, 2023
0.2333
0.2344
0.1733
0.1834
263,349
-0.03(-13.53%)
Aug 29, 2023
0.2360
0.2360
0.2057
0.2121
54,476
-0.01(-4.03%)
Aug 28, 2023
0.2111
0.2210
0.1891
0.2210
81,937
+0.03(+14.21%)
Aug 25, 2023
0.2000
0.2000
0.1896
0.1935
36,262
-0.00(-1.98%)
Aug 24, 2023
0.1905
0.1974
0.1830
0.1974
19,099
+0.00(+1.08%)
Aug 23, 2023
0.1937
0.2010
0.1937
0.1953
54,439
-0.00(-1.26%)
Aug 22, 2023
0.1995
0.2007
0.1904
0.1978
32,354
+0.00(+1.49%)
Aug 21, 2023
0.2100
0.2100
0.1949
0.1949
19,961
-0.01(-6.34%)
Aug 18, 2023
0.2180
0.2200
0.2062
0.2081
30,639
-0.02(-8.29%)
Aug 17, 2023
0.2253
0.2393
0.2253
0.2269
7,939
-0.01(-3.36%)
Aug 16, 2023
0.2213
0.2372
0.2213
0.2348
7,434
+0.00(+1.65%)
Aug 15, 2023
0.2403
0.2403
0.2279
0.2310
64,112
-0.00(-1.66%)
Aug 14, 2023
0.2400
0.2474
0.2262
0.2349
54,590
+0.02(+7.51%)
Aug 11, 2023
0.2129
0.2200
0.2063
0.2185
3,524
-0.00(-0.64%)
Aug 10, 2023
0.2200
0.2230
0.2148
0.2199
37,068
-0.00(-0.59%)
Aug 09, 2023
0.2098
0.2255
0.2098
0.2212
27,433
-0.00(-1.34%)
Aug 08, 2023
0.2340
0.2505
0.2195
0.2242
59,841
-0.01(-5.04%)
Aug 07, 2023
0.2415
0.2500
0.2220
0.2361
5,659
-0.01(-2.20%)
Aug 04, 2023
0.2358
0.2461
0.2302
0.2414
154,501
+0.00(+0.58%)
Aug 03, 2023
0.2536
0.2600
0.2320
0.2400
397,600
-0.01(-3.69%)
Aug 02, 2023
0.1936
0.2689
0.1912
0.2492
742,321
+0.07(+41.59%)
Aug 01, 2023
0.1700
0.1790
0.1700
0.1760
115,303
+0.01(+3.53%)
Jul 31, 2023
0.1417
0.1767
0.1417
0.1700
250,092
+0.03(+17.73%)
Jul 28, 2023
0.1465
0.1519
0.1422
0.1444
42,208
+0.01(+4.56%)
Jul 27, 2023
0.1355
0.1416
0.1355
0.1381
32,183
-0.01(-4.89%)
Jul 26, 2023
0.1300
0.1452
0.1300
0.1452
67,976
+0.01(+7.56%)
Jul 25, 2023
0.1499
0.1499
0.1122
0.1350
384,196
+0.01(+3.85%)
Jul 24, 2023
0.1423
0.1518
0.1235
0.1300
660,194
-0.02(-11.56%)
Jul 21, 2023
0.1273
0.1470
0.1273
0.1470
44,154
+0.02(+11.53%)
Jul 20, 2023
0.1299
0.1348
0.1215
0.1318
156,039
+0.00(+2.49%)
Jul 19, 2023
0.1365
0.1425
0.1250
0.1286
227,621
-0.01(-4.03%)
Jul 18, 2023
0.1502
0.1502
0.1325
0.1340
91,591
-0.01(-8.03%)
Jul 17, 2023
0.1600
0.1600
0.1410
0.1457
56,202
-0.00(-3.00%)
Jul 14, 2023
0.1534
0.1543
0.1462
0.1502
71,426
-0.00(-1.89%)
Jul 13, 2023
0.1600
0.1600
0.1500
0.1531
36,252
-0.01(-5.38%)
Jul 12, 2023
0.1310
0.1618
0.1310
0.1618
199,705
+0.03(+24.75%)
Jul 11, 2023
0.1156
0.1297
0.1156
0.1297
24,539
+0.00(+3.26%)
Jul 10, 2023
0.1246
0.1300
0.1229
0.1256
68,194
-0.00(-3.38%)
Jul 07, 2023
0.1300
0.1447
0.1208
0.1300
143,314
+0.02(+17.43%)
Jul 06, 2023
0.1350
0.1495
0.1099
0.1107
624,040
-0.05(-28.99%)
Jul 05, 2023
0.1720
0.1720
0.1499
0.1559
175,864
-0.01(-6.87%)
Jul 03, 2023
0.2000
0.2000
0.1600
0.1674
11,101
-0.00(-0.36%)
Jun 30, 2023
0.1590
0.1889
0.1590
0.1680
11,012
-0.02(-8.45%)
Jun 29, 2023
0.2000
0.2000
0.1782
0.1835
156,779
+0.01(+4.68%)
Jun 26, 2023
0.1753
0
-0.00(-2.61%)
Jun 23, 2023
0.1750
0.1960
0.1750
0.1800
68,080
+0.01(+3.27%)
Jun 22, 2023
0.1390
0.1800
0.1390
0.1743
128,557
+0.02(+16.67%)
Jun 21, 2023
0.1439
0.1503
0.1420
0.1494
52,958
-0.01(-4.48%)
Jun 20, 2023
0.1850
0.1963
0.1395
0.1564
102,639
+0.03(+28.72%)
Jun 16, 2023
0.1209
0.1370
0.1081
0.1215
144,865
-0.01(-8.58%)
Jun 15, 2023
0.0770
0.1397
0.0770
0.1329
174,439
-0.18(-57.73%)
May 08, 2023
0.2770
0.3350
0.2770
0.3144
145,845
-0.02(-4.73%)
May 05, 2023
0.3720
0.3720
0.3199
0.3300
96,151
-0.10(-22.54%)
May 04, 2023
0.2946
0.5235
0.2817
0.4260
298,119
+0.10(+30.63%)
May 03, 2023
0.2489
0.3667
0.2448
0.3261
364,718
+0.08(+33.87%)
May 02, 2023
0.3406
0.3450
0.2331
0.2436
378,363
-0.12(-33.57%)
May 01, 2023
0.4786
0.4838
0.3544
0.3667
219,623
-0.13(-25.48%)
Apr 28, 2023
0.4525
0.5086
0.4525
0.4921
77,313
+0.06(+13.13%)
Apr 27, 2023
0.4380
0.4451
0.4244
0.4350
41,609
-0.02(-4.44%)
Apr 26, 2023
0.4823
0.4924
0.4300
0.4552
88,856
-0.03(-6.91%)
Apr 25, 2023
0.5100
0.5100
0.4755
0.4890
85,248
-0.03(-5.32%)
Apr 24, 2023
0.4975
0.5198
0.4900
0.5165
39,252
-0.00(-0.52%)
Apr 21, 2023
0.5739
0.5739
0.5117
0.5192
48,275
-0.05(-8.75%)
Apr 20, 2023
0.5737
0.5763
0.5600
0.5690
33,321
-0.02(-3.74%)
Apr 19, 2023
0.5800
0.5918
0.5591
0.5911
59,591
+0.00(+0.05%)
Apr 18, 2023
0.5900
0.5990
0.5700
0.5908
34,948
-0.01(-1.30%)
Apr 17, 2023
0.5400
0.5988
0.5345
0.5986
188,500
+0.06(+10.85%)
Apr 14, 2023
0.5250
0.5464
0.5164
0.5400
84,393
+0.01(+2.78%)
Apr 13, 2023
0.5181
0.5254
0.5049
0.5254
17,824
-0.00(-0.06%)
Apr 12, 2023
0.5351
0.5351
0.5050
0.5257
40,097
+0.00(+0.67%)
Apr 11, 2023
0.5100
0.5273
0.5066
0.5222
36,292
-0.01(-2.10%)
Apr 10, 2023
0.5471
0.5538
0.5203
0.5334
27,758
-0.01(-1.44%)
Apr 06, 2023
0.4940
0.5455
0.4940
0.5412
13,689
+0.01(+2.68%)
Apr 05, 2023
0.5329
0.5372
0.5118
0.5271
32,221
-0.01(-0.96%)
Apr 04, 2023
0.5220
0.5322
0.4948
0.5322
21,149
+0.02(+3.48%)
Apr 03, 2023
0.5400
0.5400
0.5000
0.5143
46,974
-0.01(-1.32%)
Mar 31, 2023
0.5000
0.5212
0.5000
0.5212
16,914
+0.02(+4.24%)
Mar 30, 2023
0.5148
0.5148
0.5000
0.5000
18,103
-0.02(-3.06%)
Mar 29, 2023
0.5273
0.5273
0.5015
0.5158
38,695
-0.01(-1.23%)
Mar 28, 2023
0.5242
0.5242
0.5142
0.5222
9,342
-0.00(-0.91%)
Mar 27, 2023
0.5101
0.5323
0.5101
0.5270
91,801
-0.00(-0.09%)
Mar 24, 2023
0.5186
0.5324
0.5040
0.5275
9,238
-0.00(-0.25%)
Mar 23, 2023
0.5364
0.5471
0.5288
0.5288
6,758
-0.00(-0.75%)
Mar 22, 2023
0.5691
0.5691
0.5328
0.5328
19,168
-0.03(-5.13%)
Mar 21, 2023
0.5393
0.5616
0.5363
0.5616
33,027
+0.01(+1.78%)
Mar 20, 2023
0.5287
0.5604
0.5260
0.5518
12,729
-0.01(-1.32%)
Mar 17, 2023
0.5438
0.5592
0.5308
0.5592
42,275
+0.01(+1.58%)
Mar 16, 2023
0.5017
0.5505
0.4743
0.5505
94,914
+0.06(+13.13%)
Mar 15, 2023
0.5034
0.5034
0.4621
0.4866
102,135
-0.02(-3.34%)
Mar 14, 2023
0.5122
0.5123
0.4843
0.5034
20,115
-0.01(-1.68%)
Mar 13, 2023
0.4828
0.5233
0.4828
0.5120
10,760
-0.01(-1.54%)
Mar 10, 2023
0.4858
0.5400
0.4858
0.5200
47,256
+0.02(+4.27%)
Mar 09, 2023
0.5494
0.5606
0.4847
0.4987
114,444
-0.04(-7.53%)
Mar 08, 2023
0.6114
0.6175
0.5393
0.5393
81,523
-0.08(-13.55%)
Mar 07, 2023
0.6065
0.6446
0.5900
0.6238
93,380
+0.02(+2.72%)
Mar 06, 2023
0.6048
0.6192
0.6000
0.6073
39,049
-0.00(-0.80%)
Mar 03, 2023
0.5775
0.6335
0.5775
0.6122
101,114
+0.03(+5.79%)
Mar 02, 2023
0.5900
0.6000
0.5728
0.5787
14,366
-0.00(-0.74%)
Mar 01, 2023
0.6041
0.6178
0.5698
0.5830
59,213
-0.01(-2.46%)
Feb 28, 2023
0.5841
0.5980
0.5841
0.5977
11,223
+0.01(+1.94%)
Feb 27, 2023
0.5800
0.6005
0.5800
0.5863
61,285
-0.02(-3.46%)
Feb 24, 2023
0.5952
0.6100
0.5902
0.6073
14,361
+0.01(+1.22%)
Feb 23, 2023
0.6056
0.6120
0.5971
0.6000
19,473
+0.01(+0.84%)
Feb 22, 2023
0.6178
0.6178
0.5914
0.5950
22,473
-0.02(-2.46%)
Feb 21, 2023
0.6190
0.6400
0.5923
0.6100
69,954
-0.04(-6.15%)
Feb 17, 2023
0.6578
0.6710
0.6456
0.6500
12,181
-0.02(-2.99%)
Feb 16, 2023
0.6400
0.6717
0.6400
0.6700
26,328
+0.01(+1.45%)
Feb 15, 2023
0.6295
0.6795
0.6216
0.6604
17,433
+0.02(+3.64%)
Feb 14, 2023
0.6148
0.6372
0.6006
0.6372
26,968
+0.00(+0.38%)
Feb 13, 2023
0.6331
0.6392
0.6237
0.6348
16,882
-0.01(-1.46%)
Feb 10, 2023
0.6334
0.6620
0.6334
0.6442
7,419
-0.02(-3.62%)
Feb 09, 2023
0.6400
0.6684
0.6395
0.6684
35,502
+0.02(+2.66%)
Feb 08, 2023
0.6590
0.6607
0.6391
0.6511
19,854
-0.01(-1.78%)
Feb 07, 2023
0.7000
0.7000
0.6528
0.6629
70,095
-0.01(-1.04%)
Feb 06, 2023
0.6214
0.6757
0.6214
0.6699
18,815
-0.00(-0.04%)
Feb 03, 2023
0.6600
0.6702
0.6284
0.6702
32,559
+0.01(+1.65%)
Feb 02, 2023
0.6800
0.6929
0.6455
0.6593
172,774
-0.02(-3.04%)
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.