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
Greenlane Holdings Inc Cl A
(NQ:
GNLN
)
0.5101
-0.0179 (-3.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
0.4950
0.5001
0.4515
0.4879
65,036
+0.00(+0.37%)
Jan 30, 2024
0.5200
0.5200
0.4861
0.4861
24,893
+0.00(+0.00%)
Jan 29, 2024
0.4770
0.5000
0.4500
0.4861
54,219
+0.01(+1.87%)
Jan 26, 2024
0.4600
0.4838
0.4500
0.4772
25,807
+0.02(+3.78%)
Jan 25, 2024
0.4500
0.4598
0.4500
0.4598
32,576
+0.01(+2.18%)
Jan 24, 2024
0.4600
0.4675
0.4500
0.4500
13,422
-0.01(-2.17%)
Jan 23, 2024
0.4750
0.4870
0.4500
0.4600
24,578
-0.01(-3.16%)
Jan 22, 2024
0.4900
0.4900
0.4500
0.4750
34,752
+0.02(+3.49%)
Jan 19, 2024
0.4800
0.4987
0.4500
0.4590
24,956
-0.02(-3.57%)
Jan 18, 2024
0.4639
0.4760
0.4520
0.4760
45,591
-0.01(-1.84%)
Jan 17, 2024
0.5005
0.5005
0.4500
0.4849
48,769
+0.00(+1.02%)
Jan 16, 2024
0.5100
0.5300
0.4800
0.4800
77,379
-0.05(-9.43%)
Jan 12, 2024
0.4900
0.5300
0.4900
0.5300
47,171
+0.00(+0.00%)
Jan 11, 2024
0.5100
0.5350
0.4800
0.5300
35,960
-0.02(-2.75%)
Jan 10, 2024
0.5200
0.5475
0.5000
0.5450
67,670
+0.00(+0.00%)
Jan 09, 2024
0.5100
0.5451
0.5000
0.5450
54,227
+0.04(+8.78%)
Jan 08, 2024
0.4900
0.5099
0.4800
0.5010
57,729
+0.01(+1.31%)
Jan 05, 2024
0.4920
0.4945
0.4800
0.4945
13,177
+0.01(+1.04%)
Jan 04, 2024
0.5000
0.5141
0.4601
0.4894
20,617
-0.01(-1.81%)
Jan 03, 2024
0.4920
0.4984
0.4500
0.4984
37,926
+0.00(+0.59%)
Jan 02, 2024
0.5200
0.5200
0.4900
0.4955
30,784
-0.02(-4.34%)
Dec 29, 2023
0.5200
0.5500
0.5100
0.5180
48,074
+0.01(+2.19%)
Dec 28, 2023
0.4933
0.5138
0.4870
0.5069
44,753
+0.01(+2.72%)
Dec 27, 2023
0.5000
0.5000
0.4676
0.4935
54,401
+0.01(+1.50%)
Dec 26, 2023
0.4910
0.5100
0.4862
0.4862
43,571
-0.02(-3.07%)
Dec 22, 2023
0.5000
0.5348
0.4910
0.5016
32,491
+0.00(+0.32%)
Dec 21, 2023
0.5200
0.5200
0.4769
0.5000
26,549
+0.01(+3.07%)
Dec 20, 2023
0.5211
0.5211
0.4785
0.4851
77,025
-0.03(-5.81%)
Dec 19, 2023
0.5247
0.5499
0.5150
0.5150
18,795
-0.01(-1.87%)
Dec 18, 2023
0.5300
0.5600
0.5150
0.5248
23,940
+0.02(+3.31%)
Dec 15, 2023
0.5702
0.6000
0.5000
0.5080
23,744
-0.02(-4.17%)
Dec 14, 2023
0.5500
0.5900
0.5300
0.5301
21,035
-0.02(-3.62%)
Dec 13, 2023
0.5600
0.5600
0.5200
0.5500
48,158
-0.01(-1.79%)
Dec 12, 2023
0.5823
0.6000
0.5500
0.5600
31,397
-0.02(-3.45%)
Dec 11, 2023
0.6050
0.6050
0.5658
0.5800
30,708
-0.03(-4.13%)
Dec 08, 2023
0.5750
0.6050
0.5601
0.6050
9,850
+0.02(+3.22%)
Dec 07, 2023
0.5400
0.5861
0.5400
0.5861
13,941
+0.01(+1.05%)
Dec 06, 2023
0.5980
0.5980
0.5799
0.5800
15,211
-0.00(-0.34%)
Dec 05, 2023
0.5900
0.5998
0.5816
0.5820
7,972
-0.02(-2.92%)
Dec 04, 2023
0.5700
0.6000
0.5503
0.5995
23,035
+0.02(+3.36%)
Dec 01, 2023
0.5600
0.5800
0.5488
0.5800
28,229
+0.01(+1.77%)
Nov 30, 2023
0.5352
0.5930
0.5100
0.5699
19,178
+0.02(+3.62%)
Nov 29, 2023
0.5200
0.5501
0.5000
0.5500
75,014
+0.03(+5.77%)
Nov 28, 2023
0.5020
0.5258
0.4964
0.5200
13,548
+0.04(+8.15%)
Nov 27, 2023
0.5300
0.5447
0.4808
0.4808
36,918
-0.02(-4.05%)
Nov 24, 2023
0.5400
0.5400
0.5000
0.5011
23,633
-0.03(-5.98%)
Nov 22, 2023
0.5450
0.5450
0.5020
0.5330
13,976
+0.01(+2.50%)
Nov 21, 2023
0.5500
0.5500
0.5200
0.5200
16,560
+0.01(+1.96%)
Nov 20, 2023
0.5800
0.5800
0.5100
0.5100
49,574
-0.07(-12.22%)
Nov 17, 2023
0.5105
0.5949
0.4900
0.5810
62,525
+0.06(+11.73%)
Nov 16, 2023
0.5174
0.5248
0.4800
0.5200
9,009
-0.00(-0.93%)
Nov 15, 2023
0.5324
0.5398
0.4998
0.5249
12,879
-0.01(-2.76%)
Nov 14, 2023
0.5051
0.5399
0.4906
0.5398
16,432
+0.03(+6.87%)
Nov 13, 2023
0.5000
0.5400
0.5000
0.5051
29,047
-0.01(-2.11%)
Nov 10, 2023
0.5338
0.5600
0.5003
0.5160
39,313
-0.01(-2.18%)
Nov 09, 2023
0.5436
0.5436
0.5150
0.5275
35,843
-0.01(-2.31%)
Nov 08, 2023
0.5600
0.5800
0.5200
0.5400
47,879
+0.01(+1.85%)
Nov 07, 2023
0.5502
0.5502
0.5200
0.5302
26,935
-0.02(-3.81%)
Nov 06, 2023
0.5647
0.5780
0.5200
0.5512
26,300
-0.00(-0.86%)
Nov 03, 2023
0.5520
0.5998
0.5451
0.5560
34,680
+0.00(+0.56%)
Nov 02, 2023
0.5300
0.5530
0.5200
0.5529
20,207
+0.03(+6.33%)
Nov 01, 2023
0.5600
0.5600
0.5100
0.5200
35,480
-0.02(-3.70%)
Oct 31, 2023
0.5500
0.5600
0.5249
0.5400
57,733
-0.01(-1.84%)
Oct 30, 2023
0.5420
0.5533
0.5402
0.5501
38,643
-0.02(-3.49%)
Oct 27, 2023
0.5802
0.5990
0.5505
0.5700
29,217
-0.02(-3.91%)
Oct 26, 2023
0.6200
0.6200
0.5700
0.5932
26,817
-0.02(-2.75%)
Oct 25, 2023
0.6200
0.6200
0.5700
0.6100
39,493
+0.00(+0.00%)
Oct 24, 2023
0.6290
0.6290
0.5600
0.6100
75,467
+0.05(+8.91%)
Oct 23, 2023
0.6000
0.6000
0.5600
0.5601
54,205
-0.02(-3.31%)
Oct 20, 2023
0.5803
0.5803
0.5700
0.5793
28,271
-0.03(-4.88%)
Oct 19, 2023
0.6200
0.6200
0.5750
0.6090
11,783
+0.04(+6.82%)
Oct 18, 2023
0.6000
0.6300
0.5701
0.5701
25,738
-0.03(-4.98%)
Oct 17, 2023
0.5750
0.6299
0.5750
0.6000
37,712
-0.01(-2.12%)
Oct 16, 2023
0.6600
0.6549
0.5920
0.6130
66,793
-0.04(-5.91%)
Oct 13, 2023
0.5800
0.6515
0.5700
0.6515
64,457
+0.06(+10.61%)
Oct 12, 2023
0.5900
0.5900
0.5700
0.5890
14,443
+0.02(+3.15%)
Oct 11, 2023
0.5891
0.5891
0.5680
0.5710
37,218
+0.00(+0.00%)
Oct 10, 2023
0.5801
0.6099
0.5700
0.5710
37,624
+0.00(+0.18%)
Oct 09, 2023
0.6100
0.6100
0.5645
0.5700
19,171
-0.03(-4.60%)
Oct 06, 2023
0.6020
0.6050
0.5600
0.5975
24,328
-0.00(-0.58%)
Oct 05, 2023
0.5900
0.6159
0.5783
0.6010
41,362
+0.03(+4.54%)
Oct 04, 2023
0.6055
0.6055
0.5724
0.5749
39,732
-0.01(-1.99%)
Oct 03, 2023
0.6300
0.6361
0.5853
0.5866
63,332
-0.02(-3.19%)
Oct 02, 2023
0.7000
0.7000
0.5768
0.6059
192,443
-0.10(-14.66%)
Sep 29, 2023
0.7500
0.7549
0.7021
0.7100
24,767
-0.01(-1.47%)
Sep 28, 2023
0.7500
0.7500
0.7000
0.7206
24,829
+0.00(+0.08%)
Sep 27, 2023
0.7600
0.7620
0.7001
0.7200
63,718
+0.01(+1.59%)
Sep 26, 2023
0.7400
0.7499
0.7052
0.7087
28,510
-0.02(-3.25%)
Sep 25, 2023
0.7400
0.7400
0.7201
0.7325
45,036
-0.01(-1.01%)
Sep 22, 2023
0.7200
0.7649
0.7100
0.7400
76,299
+0.01(+1.37%)
Sep 21, 2023
0.7510
0.7649
0.7120
0.7300
72,427
-0.02(-2.08%)
Sep 20, 2023
0.7600
0.8592
0.7410
0.7455
126,170
-0.01(-0.72%)
Sep 19, 2023
0.8500
0.8800
0.7500
0.7509
122,013
-0.11(-12.92%)
Sep 18, 2023
0.8888
0.9000
0.8484
0.8623
75,295
-0.02(-1.90%)
Sep 15, 2023
0.8477
0.9900
0.8000
0.8790
400,904
+0.02(+2.41%)
Sep 14, 2023
0.8400
0.8999
0.8225
0.8583
78,903
+0.03(+3.41%)
Sep 13, 2023
0.7989
0.8498
0.7801
0.8300
71,982
+0.02(+2.47%)
Sep 12, 2023
0.9341
0.9341
0.7500
0.8100
430,084
-0.09(-10.00%)
Sep 11, 2023
0.9200
1.030
0.9000
0.9000
980,963
+0.00(+0.00%)
Sep 08, 2023
0.9599
0.9599
0.8804
0.9000
124,191
-0.01(-1.10%)
Sep 07, 2023
0.9300
0.9699
0.9100
0.9100
54,101
-0.02(-1.94%)
Sep 06, 2023
0.9900
0.9900
0.9100
0.9280
58,749
-0.03(-2.97%)
Sep 05, 2023
0.9100
1.010
0.8800
0.9564
120,086
+0.05(+5.10%)
Sep 01, 2023
0.9605
0.9800
0.8631
0.9100
42,971
-0.01(-1.09%)
Aug 31, 2023
0.8100
0.9750
0.7800
0.9200
174,069
+0.11(+13.58%)
Aug 30, 2023
0.7700
0.8900
0.7500
0.8100
164,486
+0.04(+5.33%)
Aug 29, 2023
0.7500
0.7870
0.7016
0.7690
62,945
+0.07(+9.86%)
Aug 28, 2023
0.7217
0.7600
0.7000
0.7000
9,685
-0.05(-6.65%)
Aug 25, 2023
0.7325
0.7500
0.7200
0.7499
15,860
+0.01(+1.34%)
Aug 24, 2023
0.7600
0.7600
0.7100
0.7400
15,413
-0.01(-1.20%)
Aug 23, 2023
0.7600
0.7700
0.7400
0.7490
11,307
-0.02(-2.73%)
Aug 22, 2023
0.7900
0.7900
0.7500
0.7700
33,288
-0.01(-1.35%)
Aug 21, 2023
0.7905
0.8000
0.7703
0.7805
31,668
+0.00(+0.00%)
Aug 18, 2023
0.7800
0.8100
0.7800
0.7805
18,604
-0.03(-3.64%)
Aug 17, 2023
0.8100
0.8100
0.7710
0.8100
23,933
+0.00(+0.00%)
Aug 16, 2023
0.8554
0.8599
0.8000
0.8100
32,262
-0.05(-5.31%)
Aug 15, 2023
0.9000
0.9000
0.8234
0.8554
28,036
-0.03(-3.89%)
Aug 14, 2023
0.8611
0.8900
0.8511
0.8900
10,512
+0.00(+0.00%)
Aug 11, 2023
0.8655
0.8954
0.8300
0.8900
34,735
+0.04(+4.09%)
Aug 10, 2023
0.9000
0.9000
0.8189
0.8550
50,150
-0.03(-3.72%)
Aug 09, 2023
0.9000
0.9000
0.8500
0.8880
66,400
-0.01(-1.33%)
Aug 08, 2023
0.8948
0.9000
0.8510
0.9000
25,552
+0.01(+1.11%)
Aug 07, 2023
0.9000
0.9299
0.8566
0.8901
23,245
-0.00(-0.27%)
Aug 04, 2023
0.9100
0.9499
0.8900
0.8925
30,471
-0.02(-1.93%)
Aug 03, 2023
0.9400
0.9500
0.8900
0.9101
17,899
-0.04(-4.06%)
Aug 02, 2023
0.9500
0.9600
0.9000
0.9486
36,239
+0.02(+2.00%)
Aug 01, 2023
0.9700
0.9999
0.9005
0.9300
57,172
-0.03(-3.12%)
Jul 31, 2023
0.9400
0.9699
0.8980
0.9600
87,054
+0.02(+2.40%)
Jul 28, 2023
0.9200
0.9400
0.8800
0.9375
41,178
+0.05(+5.22%)
Jul 27, 2023
0.9400
0.9400
0.8900
0.8910
28,900
-0.05(-5.21%)
Jul 26, 2023
0.9493
0.9499
0.8900
0.9400
65,169
-0.01(-1.04%)
Jul 25, 2023
0.9550
0.9550
0.9100
0.9499
51,373
+0.04(+4.36%)
Jul 24, 2023
0.9750
0.9750
0.9000
0.9102
46,943
-0.04(-4.40%)
Jul 21, 2023
0.9800
0.9800
0.8997
0.9521
53,280
-0.01(-0.98%)
Jul 20, 2023
0.9800
0.9800
0.9000
0.9615
26,822
-0.02(-1.89%)
Jul 19, 2023
0.9500
0.9900
0.9466
0.9800
47,419
-0.01(-1.00%)
Jul 18, 2023
1.000
1.000
0.9500
0.9899
31,322
+0.02(+2.05%)
Jul 17, 2023
1.010
1.050
0.9258
0.9700
68,827
-0.03(-3.00%)
Jul 14, 2023
1.020
1.020
0.9650
1.000
96,870
+0.00(+0.00%)
Jul 13, 2023
0.9800
1.030
0.9550
1.000
134,680
+0.00(+0.00%)
Jul 12, 2023
0.9900
1.000
0.9498
1.000
74,127
+0.03(+2.59%)
Jul 11, 2023
0.9800
1.010
0.9500
0.9748
61,027
+0.01(+0.75%)
Jul 10, 2023
0.9900
1.020
0.9180
0.9675
66,044
-0.04(-4.21%)
Jul 07, 2023
1.020
1.030
0.9900
1.010
40,204
-0.01(-0.98%)
Jul 06, 2023
1.050
1.066
0.9600
1.020
88,875
-0.02(-1.92%)
Jul 05, 2023
1.040
1.050
0.9900
1.040
81,802
+0.03(+2.97%)
Jul 03, 2023
1.000
1.050
0.9494
1.010
118,638
+0.04(+4.34%)
Jun 30, 2023
1.000
1.100
0.9216
0.9680
135,107
-0.02(-2.22%)
Jun 29, 2023
0.9000
1.150
0.8500
0.9900
1,528,708
-0.34(-25.56%)
Jun 28, 2023
1.630
1.760
1.300
1.330
502,337
-0.28(-17.65%)
Jun 27, 2023
1.890
1.919
1.610
1.615
115,361
-0.31(-16.32%)
Jun 26, 2023
1.920
1.970
1.850
1.930
36,621
-0.03(-1.53%)
Jun 23, 2023
1.970
2.000
1.930
1.960
21,586
-0.03(-1.51%)
Jun 22, 2023
2.070
2.070
1.960
1.990
17,097
-0.08(-3.86%)
Jun 21, 2023
2.040
2.122
1.950
2.070
30,340
+0.01(+0.72%)
Jun 20, 2023
2.080
2.160
1.960
2.055
26,757
-0.02(-1.19%)
Jun 16, 2023
1.960
2.080
1.960
2.080
96,254
+0.12(+6.12%)
Jun 15, 2023
1.970
2.050
1.960
1.960
49,994
-1.06(-35.14%)
May 08, 2023
3.186
3.390
2.950
3.022
7,873
-0.03(-0.92%)
May 05, 2023
3.099
3.317
3.000
3.050
26,367
+0.05(+1.67%)
May 04, 2023
2.950
3.079
2.912
3.000
8,214
+0.09(+3.02%)
May 03, 2023
3.100
3.100
2.912
2.912
10,479
-0.19(-6.06%)
May 02, 2023
3.200
3.200
3.000
3.100
5,886
+0.09(+3.13%)
May 01, 2023
3.088
3.150
3.000
3.006
15,351
-0.00(-0.13%)
Apr 28, 2023
3.085
3.085
3.000
3.010
6,833
-0.09(-2.81%)
Apr 27, 2023
3.000
3.097
2.894
3.097
9,743
+0.12(+3.89%)
Apr 26, 2023
3.070
3.071
2.940
2.981
5,444
-0.06(-1.97%)
Apr 25, 2023
2.950
3.100
2.900
3.041
9,909
+0.04(+1.37%)
Apr 24, 2023
2.963
3.120
2.950
3.000
5,814
-0.09(-2.91%)
Apr 21, 2023
3.000
3.120
2.926
3.090
9,939
+0.09(+3.00%)
Apr 20, 2023
3.225
3.225
3.000
3.000
6,705
-0.20(-6.25%)
Apr 19, 2023
3.141
3.250
3.000
3.200
10,931
+0.21(+6.84%)
Apr 18, 2023
3.108
3.350
2.940
2.995
14,591
+0.00(+0.17%)
Apr 17, 2023
2.900
3.090
2.900
2.990
11,320
+0.05(+1.60%)
Apr 14, 2023
3.300
3.409
2.943
2.943
36,177
-0.29(-8.89%)
Apr 13, 2023
3.487
3.487
3.185
3.230
20,222
-0.17(-5.11%)
Apr 12, 2023
3.600
3.700
3.373
3.404
7,853
-0.15(-4.11%)
Apr 11, 2023
3.310
3.600
3.310
3.550
7,913
-0.04(-1.11%)
Apr 10, 2023
3.398
3.700
3.371
3.590
11,819
+0.09(+2.48%)
Apr 06, 2023
3.661
3.661
3.310
3.503
48,284
-0.15(-4.00%)
Apr 05, 2023
3.549
3.650
3.461
3.649
4,747
+0.10(+2.82%)
Apr 04, 2023
3.800
3.800
3.500
3.549
10,671
-0.25(-6.61%)
Apr 03, 2023
3.653
3.850
3.500
3.800
19,876
+0.16(+4.42%)
Mar 31, 2023
3.600
3.700
3.500
3.639
14,093
+0.14(+3.97%)
Mar 30, 2023
3.301
3.582
3.301
3.500
9,726
+0.10(+2.94%)
Mar 29, 2023
3.500
3.590
3.400
3.400
3,108
+0.05(+1.49%)
Mar 28, 2023
3.500
3.598
3.300
3.350
3,524
-0.10(-2.90%)
Mar 27, 2023
3.300
3.599
3.300
3.450
12,465
+0.05(+1.47%)
Mar 24, 2023
3.300
3.400
3.300
3.400
5,574
+0.05(+1.37%)
Mar 23, 2023
3.439
3.500
3.250
3.354
4,250
-0.04(-1.29%)
Mar 22, 2023
3.500
3.600
3.160
3.398
12,236
-0.00(-0.15%)
Mar 21, 2023
3.100
3.500
3.111
3.403
16,597
+0.27(+8.55%)
Mar 20, 2023
3.302
3.482
3.100
3.135
14,686
-0.18(-5.29%)
Mar 17, 2023
3.500
3.533
3.302
3.310
6,088
-0.14(-4.06%)
Mar 16, 2023
3.400
3.510
3.301
3.450
7,127
+0.05(+1.35%)
Mar 15, 2023
3.500
3.750
3.404
3.404
3,934
-0.10(-2.74%)
Mar 14, 2023
3.680
3.800
3.500
3.500
9,451
-0.18(-4.89%)
Mar 13, 2023
3.500
3.799
3.460
3.680
13,267
-0.12(-3.16%)
Mar 10, 2023
3.490
3.800
3.402
3.800
20,167
+0.30(+8.57%)
Mar 09, 2023
3.700
3.700
3.500
3.500
12,193
-0.07(-1.96%)
Mar 08, 2023
3.725
3.725
3.570
3.570
11,605
+0.00(+0.03%)
Mar 07, 2023
3.500
3.750
3.400
3.569
17,236
+0.01(+0.39%)
Mar 06, 2023
3.750
3.750
3.505
3.555
12,125
-0.20(-5.33%)
Mar 03, 2023
3.800
3.800
3.660
3.755
10,785
+0.00(+0.13%)
Mar 02, 2023
3.600
3.780
3.500
3.750
10,728
+0.20(+5.63%)
Mar 01, 2023
3.747
3.800
3.500
3.550
17,037
-0.16(-4.36%)
Feb 28, 2023
3.800
3.800
3.500
3.712
13,778
-0.09(-2.32%)
Feb 27, 2023
3.900
4.020
3.315
3.800
37,590
-0.04(-1.12%)
Feb 24, 2023
3.470
4.100
3.269
3.843
75,061
+0.40(+11.55%)
Feb 23, 2023
3.340
3.600
3.199
3.445
59,986
+0.04(+1.32%)
Feb 22, 2023
4.030
4.291
3.400
3.400
274,266
-0.41(-10.85%)
Feb 21, 2023
4.004
4.019
3.800
3.814
240,440
-0.19(-4.75%)
Feb 17, 2023
4.050
4.100
4.002
4.004
12,271
-0.04(-0.92%)
Feb 16, 2023
3.999
4.080
3.801
4.041
9,286
+0.05(+1.28%)
Feb 15, 2023
3.825
4.000
3.753
3.990
24,941
+0.24(+6.34%)
Feb 14, 2023
4.010
4.010
3.700
3.752
10,458
-0.20(-5.16%)
Feb 13, 2023
3.700
3.999
3.600
3.956
20,727
+0.36(+9.89%)
Feb 10, 2023
4.080
4.080
3.580
3.600
46,471
-0.47(-11.50%)
Feb 09, 2023
4.182
4.400
4.000
4.068
41,408
-0.24(-5.64%)
Feb 08, 2023
4.375
4.600
4.271
4.311
23,771
-0.05(-1.15%)
Feb 07, 2023
4.310
4.495
4.200
4.361
39,475
+0.02(+0.37%)
Feb 06, 2023
5.400
5.401
4.155
4.345
183,897
-1.08(-19.83%)
Feb 03, 2023
5.445
5.844
5.200
5.420
62,883
-0.18(-3.16%)
Feb 02, 2023
5.770
5.800
5.400
5.597
97,172
+0.40(+7.63%)
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.