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
Prospera Energy Inc
(OP:
GXRFF
)
0.0480
+0.0024 (+5.26%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 11, 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
0.0628
0.0640
0.0627
0.0640
5,310
+0.00(+0.79%)
Jan 30, 2024
0.0630
0.0635
0.0630
0.0635
3,050
-0.00(-2.31%)
Jan 29, 2024
0.0655
0.0660
0.0610
0.0650
181,010
+0.00(+3.01%)
Jan 26, 2024
0.0640
0.0640
0.0631
0.0631
187,529
-0.00(-5.82%)
Jan 25, 2024
0.0635
0.0670
0.0635
0.0670
143,000
+0.00(+6.01%)
Jan 24, 2024
0.0632
0.0632
0.0632
0.0632
29,000
+0.00(+1.61%)
Jan 23, 2024
0.0657
0.0657
0.0622
0.0622
39,950
-0.00(-0.64%)
Jan 22, 2024
0.0654
0.0682
0.0626
0.0626
174,405
+0.00(+2.62%)
Jan 19, 2024
0.0640
0.0640
0.0610
0.0610
99,910
-0.00(-6.44%)
Jan 18, 2024
0.0652
0.0652
0.0652
0.0652
40,200
+0.00(+1.24%)
Jan 17, 2024
0.0620
0.0652
0.0620
0.0644
21,067
-0.01(-8.00%)
Jan 16, 2024
0.0699
0.0710
0.0699
0.0700
78,100
+0.00(+3.70%)
Jan 12, 2024
0.0670
0.0680
0.0634
0.0675
68,215
+0.00(+5.47%)
Jan 11, 2024
0.0642
0.0670
0.0630
0.0640
108,200
-0.00(-1.08%)
Jan 10, 2024
0.0669
0.0669
0.0645
0.0647
15,100
-0.00(-4.85%)
Jan 09, 2024
0.0673
0.0680
0.0671
0.0680
149,000
+0.00(+1.49%)
Jan 08, 2024
0.0666
0.0685
0.0650
0.0670
25,940
-0.00(-4.29%)
Jan 05, 2024
0.0651
0.0714
0.0651
0.0700
77,220
+0.01(+7.86%)
Jan 04, 2024
0.0649
0.0653
0.0649
0.0649
18,201
-0.00(-1.96%)
Jan 03, 2024
0.0656
0.0662
0.0656
0.0662
13,577
-0.00(-1.93%)
Jan 02, 2024
0.0636
0.0675
0.0629
0.0675
66,200
+0.00(+3.85%)
Dec 29, 2023
0.0640
0.0664
0.0640
0.0650
67,508
-0.00(-5.80%)
Dec 28, 2023
0.0700
0.0700
0.0644
0.0690
16,200
-0.00(-1.57%)
Dec 27, 2023
0.0638
0.0701
0.0637
0.0701
239,561
+0.00(+1.59%)
Dec 22, 2023
0.0690
15
+0.00(+1.47%)
Dec 21, 2023
0.0685
0.0685
0.0677
0.0680
37,725
+0.00(+0.74%)
Dec 20, 2023
0.0657
0.0675
0.0657
0.0675
20,000
+0.00(+7.48%)
Dec 19, 2023
0.0656
0.0685
0.0628
0.0628
16,749
-0.00(-3.98%)
Dec 18, 2023
0.0673
0.0673
0.0620
0.0654
141,210
-0.00(-0.30%)
Dec 15, 2023
0.0685
0.0685
0.0630
0.0656
35,355
+0.00(+3.80%)
Dec 14, 2023
0.0600
0.0655
0.0579
0.0632
470,434
+0.00(+5.33%)
Dec 13, 2023
0.0600
0.0600
0.0600
0.0600
84,251
+0.00(+1.69%)
Dec 12, 2023
0.0612
0.0633
0.0590
0.0590
17,160
+0.00(+5.36%)
Dec 11, 2023
0.0589
0.0617
0.0560
0.0560
20,575
-0.00(-8.20%)
Dec 08, 2023
0.0584
0.0610
0.0584
0.0610
345,183
+0.00(+1.16%)
Dec 07, 2023
0.0579
0.0610
0.0560
0.0603
39,864
-0.00(-1.47%)
Dec 06, 2023
0.0641
0.0648
0.0591
0.0612
240,032
-0.00(-5.85%)
Dec 05, 2023
0.0686
0.0701
0.0640
0.0650
102,799
+0.00(+0.00%)
Dec 04, 2023
0.0700
0.0700
0.0650
0.0650
199,538
-0.01(-13.56%)
Dec 01, 2023
0.0726
0.0757
0.0700
0.0752
219,734
+0.00(+5.47%)
Nov 30, 2023
0.0721
0.0721
0.0713
0.0713
200
-0.00(-1.52%)
Nov 29, 2023
0.0684
0.0724
0.0649
0.0724
63,600
+0.00(+6.31%)
Nov 28, 2023
0.0698
0.0700
0.0660
0.0681
30,400
+0.00(+3.03%)
Nov 27, 2023
0.0706
0.0706
0.0649
0.0661
130,797
-0.01(-7.29%)
Nov 24, 2023
0.0717
0.0746
0.0692
0.0713
28,312
-0.00(-3.78%)
Nov 22, 2023
0.0738
0.0741
0.0681
0.0741
238,544
-0.00(-1.07%)
Nov 21, 2023
0.0725
0.0769
0.0719
0.0749
165,500
+0.00(+0.54%)
Nov 20, 2023
0.0712
0.0771
0.0712
0.0745
77,163
+0.00(+3.76%)
Nov 17, 2023
0.0755
0.0759
0.0718
0.0718
53,010
-0.00(-5.90%)
Nov 16, 2023
0.0781
0.0781
0.0725
0.0763
92,120
-0.00(-4.03%)
Nov 15, 2023
0.0770
0.0795
0.0770
0.0795
34,600
-0.00(-4.22%)
Nov 14, 2023
0.0783
0.0830
0.0765
0.0830
31,000
+0.00(+4.27%)
Nov 13, 2023
0.0796
0.0796
0.0761
0.0796
21,500
+0.00(+4.74%)
Nov 09, 2023
0.0760
17,500
+0.00(+0.00%)
Nov 08, 2023
0.0773
0.0773
0.0720
0.0760
101,400
+0.00(+0.66%)
Nov 07, 2023
0.0803
0.0833
0.0755
0.0755
41,270
-0.00(-6.09%)
Nov 06, 2023
0.0808
0.0815
0.0804
0.0804
16,660
-0.00(-1.95%)
Nov 03, 2023
0.0803
0.0820
0.0803
0.0820
72,451
-0.00(-3.64%)
Nov 02, 2023
0.0785
0.0851
0.0782
0.0851
124,000
+0.01(+13.47%)
Nov 01, 2023
0.0735
0.0767
0.0728
0.0750
23,700
-0.00(-2.22%)
Oct 31, 2023
0.0700
0.0799
0.0700
0.0767
243,500
-0.00(-4.12%)
Oct 30, 2023
0.0747
0.0800
0.0747
0.0800
7,500
+0.00(+0.00%)
Oct 26, 2023
0.0800
0
-0.00(-5.10%)
Oct 25, 2023
0.0846
0.0846
0.0800
0.0843
111,632
+0.00(+2.80%)
Oct 24, 2023
0.0820
0.0848
0.0820
0.0820
51,000
+0.00(+2.50%)
Oct 23, 2023
0.0800
0.0841
0.0800
0.0800
181,100
-0.00(-1.72%)
Oct 20, 2023
0.0821
0.0821
0.0814
0.0814
5,000
+0.00(+1.75%)
Oct 18, 2023
0.0800
0
+0.00(+0.00%)
Oct 17, 2023
0.0755
0.0800
0.0755
0.0800
121,000
+0.00(+0.00%)
Oct 16, 2023
0.0800
0.0800
0.0800
0.0800
1,200
-0.00(-0.62%)
Oct 13, 2023
0.0820
0.0875
0.0733
0.0805
498,380
-0.00(-1.35%)
Oct 12, 2023
0.0825
0.0825
0.0792
0.0816
194,640
-0.00(-2.74%)
Oct 11, 2023
0.0899
0.0921
0.0839
0.0839
60,250
-0.00(-4.66%)
Oct 10, 2023
0.1100
0.1100
0.0830
0.0880
585,000
-0.01(-7.85%)
Oct 09, 2023
0.1000
0.1000
0.0910
0.0955
26,500
+0.01(+11.05%)
Oct 06, 2023
0.0860
0.0860
0.0860
0.0860
6,000
-0.00(-2.27%)
Oct 05, 2023
0.0852
0.0880
0.0842
0.0880
217,100
+0.01(+7.32%)
Oct 04, 2023
0.0780
0.0879
0.0780
0.0820
294,086
+0.00(+5.53%)
Oct 03, 2023
0.0830
0.0880
0.0777
0.0777
546,373
-0.00(-5.24%)
Oct 02, 2023
0.0880
0.1000
0.0820
0.0820
192,845
-0.01(-7.34%)
Sep 29, 2023
0.0925
0.0925
0.0885
0.0885
8,000
-0.01(-11.50%)
Sep 28, 2023
0.0906
0.1000
0.0841
0.1000
46,600
+0.01(+6.27%)
Sep 27, 2023
0.0911
0.0941
0.0815
0.0941
93,889
-0.01(-5.90%)
Sep 26, 2023
0.0955
0.1000
0.0892
0.1000
162,720
+0.01(+6.16%)
Sep 25, 2023
0.0915
0.1000
0.0890
0.0942
90,810
-0.00(-0.84%)
Sep 22, 2023
0.0980
0.1000
0.0947
0.0950
62,700
-0.01(-5.00%)
Sep 21, 2023
0.0977
0.1000
0.0957
0.1000
246,740
+0.00(+3.63%)
Sep 20, 2023
0.1000
0.1050
0.0872
0.0965
264,870
-0.00(-3.50%)
Sep 19, 2023
0.0947
0.1000
0.0750
0.1000
65,088
+0.01(+5.60%)
Sep 18, 2023
0.1000
0.1000
0.0947
0.0947
8,800
-0.01(-7.16%)
Sep 15, 2023
0.0936
0.1020
0.0843
0.1020
88,326
+0.01(+7.37%)
Sep 14, 2023
0.0978
0.1000
0.0929
0.0950
26,100
+0.00(+3.04%)
Sep 13, 2023
0.0938
0.0938
0.0905
0.0922
32,649
-0.01(-5.82%)
Sep 12, 2023
0.0960
0.1020
0.0901
0.0979
894,850
+0.00(+1.98%)
Sep 11, 2023
0.0960
0.0960
0.0895
0.0960
11,504
+0.00(+0.00%)
Sep 08, 2023
0.0959
0.0960
0.0953
0.0960
15,500
+0.00(+2.56%)
Sep 07, 2023
0.0900
0.0955
0.0900
0.0936
301,500
+0.00(+4.00%)
Sep 06, 2023
0.0966
0.0966
0.0900
0.0900
156,616
-0.01(-5.66%)
Sep 05, 2023
0.0975
0.1000
0.0850
0.0954
500,612
+0.00(+3.81%)
Sep 01, 2023
0.0837
0.0974
0.0821
0.0919
256,613
+0.01(+14.45%)
Aug 31, 2023
0.0800
0.0852
0.0800
0.0803
50,425
+0.00(+0.37%)
Aug 30, 2023
0.0772
0.0890
0.0772
0.0800
664,600
+0.00(+2.56%)
Aug 29, 2023
0.0785
0.0950
0.0750
0.0780
228,935
-0.02(-17.89%)
Aug 28, 2023
0.0722
0.0950
0.0722
0.0950
198,290
+0.01(+18.75%)
Aug 25, 2023
0.0807
0.0809
0.0800
0.0800
177,600
+0.00(+0.00%)
Aug 24, 2023
0.0897
0.0897
0.0800
0.0800
244,200
-0.00(-3.61%)
Aug 23, 2023
0.0898
0.0950
0.0830
0.0830
90,300
-0.00(-2.24%)
Aug 22, 2023
0.0849
0.0849
0.0849
0.0849
950
-0.00(-3.08%)
Aug 21, 2023
0.0835
0.1000
0.0720
0.0876
218,613
-0.00(-2.67%)
Aug 18, 2023
0.0850
0.0900
0.0845
0.0900
49,080
+0.00(+1.12%)
Aug 17, 2023
0.0851
0.0975
0.0851
0.0890
32,734
+0.00(+2.53%)
Aug 16, 2023
0.1000
0.1000
0.0705
0.0868
52,900
-0.00(-3.88%)
Aug 15, 2023
0.0840
0.0942
0.0701
0.0903
232,250
-0.00(-4.55%)
Aug 14, 2023
0.0954
0.1000
0.0911
0.0946
340,020
+0.00(+2.27%)
Aug 11, 2023
0.0968
0.1000
0.0916
0.0925
89,641
-0.00(-2.63%)
Aug 10, 2023
0.0763
0.0950
0.0763
0.0950
144,317
+0.02(+24.51%)
Aug 09, 2023
0.0775
0.0820
0.0730
0.0763
1,122,135
+0.00(+0.93%)
Aug 08, 2023
0.0752
0.0756
0.0750
0.0756
52,300
-0.00(-1.18%)
Aug 07, 2023
0.0800
0.0800
0.0765
0.0765
2,000
+0.00(+2.41%)
Aug 04, 2023
0.0800
0.0800
0.0660
0.0747
155,454
+0.00(+2.89%)
Aug 03, 2023
0.0695
0.0726
0.0675
0.0726
29,475
+0.00(+2.98%)
Aug 02, 2023
0.0684
0.0705
0.0650
0.0705
482,020
-0.00(-2.08%)
Aug 01, 2023
0.0720
0.0720
0.0720
0.0720
100
+0.00(+0.00%)
Jul 31, 2023
0.0732
0.0800
0.0667
0.0720
178,782
+0.00(+0.00%)
Jul 28, 2023
0.0750
0.0767
0.0710
0.0720
161,772
-0.00(-1.37%)
Jul 27, 2023
0.0731
0.0760
0.0705
0.0730
82,286
-0.00(-0.68%)
Jul 26, 2023
0.0720
0.0759
0.0720
0.0735
42,752
+0.00(+1.38%)
Jul 25, 2023
0.0700
0.0800
0.0700
0.0725
628,187
-0.00(-3.33%)
Jul 24, 2023
0.0776
0.0776
0.0742
0.0750
57,173
-0.00(-1.19%)
Jul 21, 2023
0.0732
0.0780
0.0732
0.0759
128,100
+0.01(+16.77%)
Jul 20, 2023
0.0646
0.0650
0.0646
0.0650
88,000
+0.00(+0.78%)
Jul 19, 2023
0.0675
0.0695
0.0600
0.0645
232,600
-0.00(-4.44%)
Jul 18, 2023
0.0718
0.0718
0.0675
0.0675
87,460
-0.00(-3.98%)
Jul 17, 2023
0.0712
0.0729
0.0650
0.0703
1,382,902
-0.00(-2.50%)
Jul 14, 2023
0.0750
0.0860
0.0700
0.0721
197,268
-0.00(-5.50%)
Jul 13, 2023
0.0800
0.0800
0.0763
0.0763
332,110
-0.00(-4.62%)
Jul 12, 2023
0.0800
0.0800
0.0800
0.0800
464,500
+0.00(+3.90%)
Jul 11, 2023
0.0770
0.0821
0.0770
0.0770
140,111
-0.00(-3.75%)
Jul 10, 2023
0.0800
0.0800
0.0800
0.0800
190,060
+0.00(+0.00%)
Jul 07, 2023
0.0775
0.0800
0.0775
0.0800
205,500
+0.00(+3.09%)
Jul 05, 2023
0.0776
0
-0.00(-0.51%)
Jul 03, 2023
0.0765
0.0780
0.0765
0.0780
6,748
+0.00(+0.00%)
Jun 30, 2023
0.0780
0.0780
0.0780
0.0780
68,000
+0.00(+1.30%)
Jun 29, 2023
0.0794
0.0794
0.0770
0.0770
12,020
+0.01(+6.94%)
Jun 28, 2023
0.0720
0.0720
0.0720
0.0720
177,100
-0.01(-7.34%)
Jun 26, 2023
0.0777
300
+0.00(+0.91%)
Jun 23, 2023
0.0760
0.0775
0.0725
0.0770
125,000
+0.00(+1.32%)
Jun 22, 2023
0.0760
0.0777
0.0760
0.0760
112,690
-0.00(-2.06%)
Jun 21, 2023
0.0808
0.0808
0.0725
0.0776
131,100
+0.00(+1.17%)
Jun 20, 2023
0.0780
0.0810
0.0719
0.0767
524,680
-0.00(-3.64%)
Jun 16, 2023
0.0770
0.0800
0.0770
0.0796
13,850
+0.00(+3.11%)
Jun 15, 2023
0.0764
0.0772
0.0760
0.0772
17,000
-0.00(-0.26%)
Jun 14, 2023
0.0855
0.0855
0.0774
0.0774
1,740
+0.00(+1.84%)
Jun 13, 2023
0.0781
0.0823
0.0760
0.0760
55,442
-0.00(-4.76%)
Jun 12, 2023
0.0775
0.0798
0.0775
0.0798
203,571
+0.00(+2.97%)
Jun 09, 2023
0.0836
0.0836
0.0775
0.0775
41,860
-0.01(-7.30%)
Jun 08, 2023
0.0821
0.0836
0.0821
0.0836
40,000
+0.00(+5.82%)
Jun 07, 2023
0.0784
0.0826
0.0775
0.0790
117,460
-0.00(-1.25%)
Jun 06, 2023
0.0775
0.0800
0.0775
0.0800
40,000
+0.00(+0.00%)
Jun 05, 2023
0.0860
0.0860
0.0781
0.0800
347,662
-0.01(-6.98%)
Jun 02, 2023
0.0856
0.0860
0.0850
0.0860
50,600
+0.00(+0.58%)
Jun 01, 2023
0.0855
0.0855
0.0831
0.0855
15,000
+0.00(+3.01%)
May 31, 2023
0.0835
0.0864
0.0796
0.0830
336,795
-0.00(-3.82%)
May 30, 2023
0.0835
0.0863
0.0835
0.0863
209,272
+0.00(+3.85%)
May 25, 2023
0.0831
0
-0.01(-7.36%)
May 24, 2023
0.0994
0.1000
0.0897
0.0897
30,000
-0.01(-9.85%)
May 23, 2023
0.0854
0.0995
0.0784
0.0995
746,299
+0.01(+17.06%)
May 22, 2023
0.0800
0.0850
0.0800
0.0850
27,000
+0.01(+6.65%)
May 19, 2023
0.0800
0.0800
0.0767
0.0797
206,496
-0.00(-0.38%)
May 18, 2023
0.0800
0.0800
0.0797
0.0800
877,600
+0.00(+0.00%)
May 17, 2023
0.0771
0.0818
0.0767
0.0800
301,948
+0.00(+0.00%)
May 16, 2023
0.0833
0.0836
0.0800
0.0800
157,538
+0.00(+0.00%)
May 15, 2023
0.0780
0.0865
0.0750
0.0800
91,583
+0.00(+0.00%)
May 12, 2023
0.0831
0.0831
0.0788
0.0800
207,403
+0.00(+0.00%)
May 11, 2023
0.0800
0.0827
0.0800
0.0800
371,861
+0.00(+0.00%)
May 10, 2023
0.0796
0.0835
0.0796
0.0800
31,500
+0.00(+0.00%)
May 09, 2023
0.0920
0.0920
0.0800
0.0800
169,453
-0.00(-2.44%)
May 08, 2023
0.0864
0.0912
0.0800
0.0820
691,124
+0.00(+1.36%)
May 05, 2023
0.0800
0.0855
0.0769
0.0809
172,300
+0.00(+2.41%)
May 04, 2023
0.0825
0.0880
0.0750
0.0790
186,889
-0.01(-10.43%)
May 03, 2023
0.0801
0.0882
0.0789
0.0882
312,401
+0.01(+10.25%)
May 02, 2023
0.0861
0.0960
0.0789
0.0800
129,600
-0.01(-7.08%)
May 01, 2023
0.0848
0.0861
0.0813
0.0861
46,999
+0.00(+2.50%)
Apr 28, 2023
0.0870
0.0900
0.0795
0.0840
340,564
-0.00(-3.45%)
Apr 27, 2023
0.0900
0.0900
0.0870
0.0870
59,790
-0.00(-3.33%)
Apr 26, 2023
0.0930
0.0969
0.0885
0.0900
418,011
-0.01(-7.41%)
Apr 25, 2023
0.0977
0.0977
0.0910
0.0972
7,000
+0.00(+0.31%)
Apr 24, 2023
0.0904
0.0969
0.0904
0.0969
16,500
+0.01(+5.90%)
Apr 21, 2023
0.0910
0.1010
0.0900
0.0915
240,750
-0.01(-7.01%)
Apr 20, 2023
0.0986
0.1023
0.0966
0.0984
54,200
-0.01(-7.17%)
Apr 19, 2023
0.0950
0.1060
0.0933
0.1060
28,900
+0.01(+14.10%)
Apr 18, 2023
0.0950
0.0950
0.0923
0.0929
32,268
+0.00(+3.22%)
Apr 17, 2023
0.0964
0.0991
0.0900
0.0900
601,062
-0.01(-7.88%)
Apr 14, 2023
0.0995
0.0995
0.0947
0.0977
155,051
-0.00(-2.30%)
Apr 13, 2023
0.1031
0.1033
0.1000
0.1000
162,800
+0.00(+1.32%)
Apr 12, 2023
0.1015
0.1026
0.0911
0.0987
338,200
-0.01(-5.91%)
Apr 11, 2023
0.1096
0.1096
0.1006
0.1049
242,434
+0.00(+1.55%)
Apr 10, 2023
0.1000
0.1098
0.1000
0.1033
194,700
-0.00(-2.55%)
Apr 06, 2023
0.1080
0.1080
0.1010
0.1060
467,158
+0.00(+4.74%)
Apr 05, 2023
0.1021
0.1029
0.1012
0.1012
148,971
-0.00(-1.17%)
Apr 04, 2023
0.1130
0.1194
0.0992
0.1024
1,207,711
-0.01(-6.82%)
Apr 03, 2023
0.0945
0.1102
0.0930
0.1099
465,558
+0.02(+26.61%)
Mar 31, 2023
0.0943
0.0943
0.0868
0.0868
534,746
-0.00(-4.19%)
Mar 30, 2023
0.0867
0.0906
0.0843
0.0906
83,900
+0.01(+7.47%)
Mar 29, 2023
0.0865
0.0900
0.0843
0.0843
151,900
-0.01(-10.13%)
Mar 28, 2023
0.0897
0.1090
0.0897
0.0938
134,150
+0.00(+4.57%)
Mar 27, 2023
0.0870
0.0897
0.0835
0.0897
164,600
+0.01(+15.74%)
Mar 24, 2023
0.0785
0.0800
0.0753
0.0775
184,327
-0.00(-3.13%)
Mar 23, 2023
0.0860
0.0860
0.0800
0.0800
925,677
+0.00(+0.00%)
Mar 22, 2023
0.0842
0.0852
0.0800
0.0800
321,310
-0.00(-0.62%)
Mar 21, 2023
0.0730
0.0856
0.0730
0.0805
631,030
+0.01(+10.43%)
Mar 20, 2023
0.0800
0.0800
0.0729
0.0729
468,475
-0.01(-11.96%)
Mar 17, 2023
0.0800
0.0828
0.0799
0.0828
116,230
+0.00(+0.98%)
Mar 16, 2023
0.0748
0.0826
0.0748
0.0820
387,332
+0.00(+5.81%)
Mar 15, 2023
0.0835
0.0900
0.0750
0.0775
929,613
-0.01(-13.89%)
Mar 14, 2023
0.0890
0.1015
0.0880
0.0900
265,700
+0.00(+2.27%)
Mar 13, 2023
0.0910
0.0930
0.0823
0.0880
1,058,609
-0.01(-6.38%)
Mar 10, 2023
0.0910
0.0961
0.0910
0.0940
109,400
-0.00(-0.53%)
Mar 09, 2023
0.0940
0.0955
0.0901
0.0945
405,320
+0.00(+0.53%)
Mar 08, 2023
0.0963
0.0975
0.0940
0.0940
50,991
-0.00(-1.98%)
Mar 07, 2023
0.0980
0.1004
0.0950
0.0959
355,202
-0.00(-3.23%)
Mar 06, 2023
0.1083
0.1090
0.0970
0.0991
312,850
-0.01(-5.71%)
Mar 03, 2023
0.0970
0.1051
0.0957
0.1051
363,065
+0.01(+5.10%)
Mar 02, 2023
0.1040
0.1040
0.0950
0.1000
578,100
-0.00(-0.99%)
Mar 01, 2023
0.1040
0.1060
0.0986
0.1010
606,484
-0.00(-1.94%)
Feb 28, 2023
0.1037
0.1037
0.1000
0.1030
286,000
+0.00(+0.98%)
Feb 27, 2023
0.1053
0.1070
0.1020
0.1020
123,015
-0.00(-2.21%)
Feb 24, 2023
0.1000
0.1050
0.0971
0.1043
892,078
+0.00(+0.77%)
Feb 23, 2023
0.1050
0.1053
0.1000
0.1035
846,984
+0.00(+1.47%)
Feb 22, 2023
0.1139
0.1139
0.1019
0.1020
309,530
-0.01(-7.27%)
Feb 21, 2023
0.1075
0.1144
0.1075
0.1100
433,253
+0.00(+0.46%)
Feb 17, 2023
0.1121
0.1172
0.1050
0.1095
308,945
-0.01(-4.37%)
Feb 16, 2023
0.1138
0.1178
0.1138
0.1145
50,650
+0.00(+0.17%)
Feb 15, 2023
0.1100
0.1143
0.1100
0.1143
515,355
-0.00(-1.47%)
Feb 14, 2023
0.1200
0.1299
0.1160
0.1160
422,340
-0.01(-7.64%)
Feb 13, 2023
0.1199
0.1340
0.1150
0.1256
752,525
+0.01(+9.60%)
Feb 10, 2023
0.1050
0.1199
0.1020
0.1146
252,085
+0.01(+7.91%)
Feb 09, 2023
0.1097
0.1097
0.1018
0.1062
401,980
-0.00(-3.45%)
Feb 08, 2023
0.1035
0.1196
0.1035
0.1100
397,315
+0.00(+2.42%)
Feb 07, 2023
0.1098
0.1128
0.1020
0.1074
273,645
-0.00(-1.65%)
Feb 06, 2023
0.1010
0.1092
0.0992
0.1092
526,620
+0.01(+10.30%)
Feb 03, 2023
0.1010
0.1010
0.0940
0.0990
393,476
-0.00(-1.98%)
Feb 02, 2023
0.1034
0.1067
0.0950
0.1010
501,690
-0.00(-3.72%)
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.