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
Society Pass Inc
(NQ:
SOPA
)
1.890
-0.050 (-2.58%)
Streaming Delayed Price
Updated: 4:00 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
0.1900
0.1900
0.1800
0.1844
174,081
+0.00(+1.10%)
Jan 30, 2024
0.1927
0.1960
0.1811
0.1824
308,686
-0.01(-6.89%)
Jan 29, 2024
0.2020
0.2020
0.1838
0.1959
386,417
-0.00(-0.91%)
Jan 26, 2024
0.1948
0.2050
0.1900
0.1977
253,491
+0.00(+2.59%)
Jan 25, 2024
0.2100
0.2111
0.1901
0.1927
343,263
-0.01(-5.07%)
Jan 24, 2024
0.2001
0.2102
0.1990
0.2030
269,629
+0.00(+0.00%)
Jan 23, 2024
0.2200
0.2200
0.1991
0.2030
617,195
-0.01(-4.52%)
Jan 22, 2024
0.2450
0.2450
0.2011
0.2126
732,747
-0.00(-1.57%)
Jan 19, 2024
0.2300
0.2449
0.2002
0.2160
607,125
-0.01(-2.35%)
Jan 18, 2024
0.2544
0.2634
0.2200
0.2212
1,043,912
-0.03(-11.41%)
Jan 17, 2024
0.2500
0.2552
0.2400
0.2497
214,518
+0.01(+4.48%)
Jan 16, 2024
0.2600
0.2590
0.2375
0.2390
243,031
-0.01(-3.20%)
Jan 12, 2024
0.2600
0.2660
0.2420
0.2469
404,643
-0.01(-2.80%)
Jan 11, 2024
0.2500
0.2696
0.2410
0.2540
613,395
+0.00(+0.43%)
Jan 10, 2024
0.2700
0.2700
0.2501
0.2529
495,379
-0.01(-5.25%)
Jan 09, 2024
0.2680
0.2699
0.2588
0.2669
279,153
+0.00(+0.98%)
Jan 08, 2024
0.2677
0.2698
0.2565
0.2643
307,918
-0.01(-2.11%)
Jan 05, 2024
0.2875
0.2900
0.2648
0.2700
407,739
-0.02(-6.25%)
Jan 04, 2024
0.2936
0.3000
0.2700
0.2880
215,800
-0.01(-2.04%)
Jan 03, 2024
0.2800
0.3000
0.2850
0.2940
191,489
-0.01(-3.80%)
Jan 02, 2024
0.3100
0.3100
0.2900
0.3056
249,372
+0.01(+1.80%)
Dec 29, 2023
0.3100
0.3200
0.2921
0.3002
398,205
-0.02(-5.00%)
Dec 28, 2023
0.3280
0.3280
0.3100
0.3160
304,119
-0.01(-2.47%)
Dec 27, 2023
0.3170
0.3398
0.3000
0.3240
1,365,625
+0.02(+6.23%)
Dec 26, 2023
0.3293
0.3293
0.2850
0.3050
886,884
-0.02(-7.32%)
Dec 22, 2023
0.2680
0.3300
0.2648
0.3291
2,147,829
+0.07(+26.53%)
Dec 21, 2023
0.2620
0.2725
0.2477
0.2601
354,180
-0.00(-1.70%)
Dec 20, 2023
0.2600
0.2750
0.2501
0.2646
462,867
+0.01(+2.52%)
Dec 19, 2023
0.2591
0.2700
0.2530
0.2581
244,646
+0.00(+0.39%)
Dec 18, 2023
0.2800
0.2850
0.2557
0.2571
502,200
-0.02(-7.52%)
Dec 15, 2023
0.2716
0.2899
0.2700
0.2780
153,472
-0.00(-0.71%)
Dec 14, 2023
0.2900
0.3000
0.2700
0.2800
321,737
-0.00(-0.71%)
Dec 13, 2023
0.3000
0.2990
0.2710
0.2820
460,582
-0.01(-3.75%)
Dec 12, 2023
0.3000
0.3051
0.2900
0.2930
627,087
+0.01(+2.70%)
Dec 11, 2023
0.2875
0.2978
0.2810
0.2853
250,309
+0.00(+0.42%)
Dec 08, 2023
0.2700
0.2930
0.2601
0.2841
228,227
+0.01(+3.46%)
Dec 07, 2023
0.2800
0.2800
0.2530
0.2746
670,493
+0.02(+8.58%)
Dec 06, 2023
0.2700
0.2800
0.2444
0.2529
530,725
-0.01(-4.53%)
Dec 05, 2023
0.2698
0.2698
0.2603
0.2649
116,208
-0.00(-1.52%)
Dec 04, 2023
0.2701
0.2775
0.2524
0.2690
332,619
-0.00(-0.77%)
Dec 01, 2023
0.2720
0.2800
0.2650
0.2711
208,717
+0.01(+3.08%)
Nov 30, 2023
0.2792
0.2833
0.2620
0.2630
202,279
-0.01(-4.92%)
Nov 29, 2023
0.2706
0.2920
0.2706
0.2766
186,292
-0.00(-0.86%)
Nov 28, 2023
0.2837
0.3000
0.2616
0.2790
346,584
+0.00(+0.87%)
Nov 27, 2023
0.2640
0.3000
0.2640
0.2766
619,119
+0.02(+6.10%)
Nov 24, 2023
0.2800
0.2820
0.2604
0.2607
476,119
-0.01(-5.17%)
Nov 22, 2023
0.2950
0.2950
0.2505
0.2749
1,549,967
+0.00(+1.74%)
Nov 21, 2023
0.2600
0.2859
0.2526
0.2702
2,810,832
+0.03(+12.26%)
Nov 20, 2023
0.2559
0.2559
0.2373
0.2407
402,197
-0.02(-6.01%)
Nov 17, 2023
0.2700
0.2800
0.2300
0.2561
1,076,761
-0.01(-4.44%)
Nov 16, 2023
0.2880
0.2880
0.2629
0.2680
453,350
-0.02(-5.63%)
Nov 15, 2023
0.3000
0.3191
0.2612
0.2840
1,234,666
-0.00(-0.28%)
Nov 14, 2023
0.2970
0.2970
0.2735
0.2848
186,096
-0.00(-0.77%)
Nov 13, 2023
0.2741
0.2900
0.2711
0.2870
266,234
+0.00(+1.56%)
Nov 10, 2023
0.2712
0.2899
0.2600
0.2826
256,051
-0.00(-0.04%)
Nov 09, 2023
0.2900
0.2900
0.2500
0.2827
770,056
+0.00(+1.33%)
Nov 08, 2023
0.3300
0.3620
0.2701
0.2790
8,288,507
-0.02(-5.33%)
Nov 07, 2023
0.3074
0.3079
0.2700
0.2947
448,450
-0.03(-9.04%)
Nov 06, 2023
0.3236
0.3300
0.3070
0.3240
185,711
-0.01(-1.58%)
Nov 03, 2023
0.3300
0.3300
0.3000
0.3292
489,430
-0.01(-1.73%)
Nov 02, 2023
0.3430
0.3570
0.2900
0.3350
1,099,753
-0.03(-7.07%)
Nov 01, 2023
0.4390
0.4400
0.3605
0.3605
2,574,945
-0.02(-6.34%)
Oct 31, 2023
0.3470
0.3889
0.3450
0.3849
383,894
+0.02(+6.18%)
Oct 30, 2023
0.3350
0.3675
0.3004
0.3625
509,218
+0.04(+13.32%)
Oct 27, 2023
0.3100
0.3500
0.2900
0.3199
435,059
+0.03(+10.73%)
Oct 26, 2023
0.3000
0.3045
0.2799
0.2889
256,467
-0.00(-0.38%)
Oct 25, 2023
0.2993
0.3079
0.2743
0.2900
175,727
+0.00(+0.59%)
Oct 24, 2023
0.2660
0.3150
0.2660
0.2883
530,691
+0.02(+6.74%)
Oct 23, 2023
0.2900
0.2900
0.2605
0.2701
123,558
+0.00(+0.78%)
Oct 20, 2023
0.2806
0.2806
0.2585
0.2680
178,786
-0.00(-1.47%)
Oct 19, 2023
0.2900
0.2900
0.2700
0.2720
85,002
-0.02(-5.85%)
Oct 18, 2023
0.3010
0.3100
0.2611
0.2889
212,341
-0.01(-4.02%)
Oct 17, 2023
0.2923
0.3196
0.2844
0.3010
248,966
-0.00(-0.10%)
Oct 16, 2023
0.2810
0.3298
0.2900
0.3013
309,876
-0.02(-5.84%)
Oct 13, 2023
0.3400
0.3442
0.2900
0.3200
545,060
-0.03(-9.86%)
Oct 12, 2023
0.4000
0.4299
0.3021
0.3550
10,240,250
+0.09(+32.96%)
Oct 11, 2023
0.2800
0.2835
0.2500
0.2670
541,288
-0.03(-8.97%)
Oct 10, 2023
0.3281
0.3281
0.2405
0.2933
1,925,268
-0.01(-2.62%)
Oct 09, 2023
0.3400
0.3400
0.3001
0.3012
219,010
-0.04(-11.15%)
Oct 06, 2023
0.3374
0.3454
0.3351
0.3390
28,799
+0.00(+0.30%)
Oct 05, 2023
0.3500
0.3580
0.3292
0.3380
155,524
-0.01(-3.43%)
Oct 04, 2023
0.3500
0.3500
0.3401
0.3500
41,053
+0.01(+2.34%)
Oct 03, 2023
0.3700
0.3774
0.3303
0.3420
122,714
-0.04(-9.76%)
Oct 02, 2023
0.3850
0.3850
0.3651
0.3790
36,926
+0.00(+0.00%)
Sep 29, 2023
0.3899
0.3900
0.3650
0.3790
50,789
+0.01(+1.69%)
Sep 28, 2023
0.3600
0.3980
0.3628
0.3727
38,042
+0.00(+0.00%)
Sep 27, 2023
0.3750
0.3839
0.3560
0.3727
119,171
-0.00(-0.80%)
Sep 26, 2023
0.3900
0.3900
0.3650
0.3757
192,646
-0.02(-6.10%)
Sep 25, 2023
0.4151
0.4097
0.4001
0.4001
32,530
+0.00(+0.78%)
Sep 22, 2023
0.4290
0.4500
0.3801
0.3970
355,076
-0.06(-13.41%)
Sep 21, 2023
0.4500
0.4699
0.4475
0.4585
28,651
-0.02(-3.47%)
Sep 20, 2023
0.4703
0.4750
0.4613
0.4750
30,303
-0.00(-0.13%)
Sep 19, 2023
0.4800
0.4987
0.4675
0.4756
186,233
-0.00(-0.85%)
Sep 18, 2023
0.4800
0.4800
0.4465
0.4797
83,855
-0.00(-0.06%)
Sep 15, 2023
0.4256
0.4800
0.4256
0.4800
49,172
+0.05(+11.19%)
Sep 14, 2023
0.4328
0.4401
0.4251
0.4317
35,421
+0.00(+0.40%)
Sep 13, 2023
0.4100
0.4515
0.4015
0.4300
122,696
+0.03(+6.67%)
Sep 12, 2023
0.4170
0.4200
0.3900
0.4031
48,836
-0.00(-0.71%)
Sep 11, 2023
0.4100
0.4300
0.4000
0.4060
83,364
-0.01(-2.17%)
Sep 08, 2023
0.4211
0.4263
0.4100
0.4150
44,830
-0.02(-4.60%)
Sep 07, 2023
0.4200
0.4350
0.4200
0.4350
12,754
+0.01(+2.84%)
Sep 06, 2023
0.4300
0.4420
0.4211
0.4230
10,466
-0.01(-1.67%)
Sep 05, 2023
0.4400
0.4400
0.4302
0.4302
42,753
-0.00(-0.42%)
Sep 01, 2023
0.4214
0.4400
0.4212
0.4320
54,519
+0.00(+0.37%)
Aug 31, 2023
0.4290
0.4400
0.4286
0.4304
15,605
+0.00(+0.42%)
Aug 30, 2023
0.4211
0.4476
0.4211
0.4286
54,459
+0.01(+1.78%)
Aug 29, 2023
0.4420
0.4496
0.4040
0.4211
78,003
-0.02(-4.77%)
Aug 28, 2023
0.4699
0.4699
0.4306
0.4422
42,305
-0.02(-4.92%)
Aug 25, 2023
0.4400
0.4700
0.4210
0.4651
73,709
+0.00(+0.02%)
Aug 24, 2023
0.4390
0.4701
0.4213
0.4650
282,303
+0.05(+13.33%)
Aug 23, 2023
0.4098
0.4301
0.3950
0.4103
205,226
-0.02(-4.87%)
Aug 22, 2023
0.4309
0.4800
0.3921
0.4313
806,256
-0.06(-12.03%)
Aug 21, 2023
0.5187
0.5300
0.4680
0.4903
3,605,570
+0.05(+11.43%)
Aug 18, 2023
0.4582
0.4750
0.4303
0.4400
60,127
-0.02(-3.97%)
Aug 17, 2023
0.4654
0.4700
0.4500
0.4582
41,237
-0.01(-2.66%)
Aug 16, 2023
0.4800
0.4850
0.4550
0.4707
64,210
-0.01(-1.18%)
Aug 15, 2023
0.4800
0.4900
0.4700
0.4763
64,449
+0.00(+0.15%)
Aug 14, 2023
0.4700
0.4845
0.4600
0.4756
51,797
+0.00(+0.15%)
Aug 11, 2023
0.4370
0.4848
0.4361
0.4749
83,234
+0.03(+7.23%)
Aug 10, 2023
0.4725
0.4789
0.4303
0.4429
427,758
-0.01(-2.66%)
Aug 09, 2023
0.4670
0.4747
0.4550
0.4550
160,032
-0.02(-4.01%)
Aug 08, 2023
0.4800
0.4884
0.4607
0.4740
82,591
+0.00(+0.21%)
Aug 07, 2023
0.5110
0.5110
0.4700
0.4730
79,171
-0.03(-5.21%)
Aug 04, 2023
0.4770
0.5050
0.4770
0.4990
143,654
+0.02(+3.96%)
Aug 03, 2023
0.4800
0.4950
0.4685
0.4800
105,611
-0.01(-2.02%)
Aug 02, 2023
0.4700
0.4961
0.4729
0.4899
65,328
-0.01(-1.23%)
Aug 01, 2023
0.5020
0.5020
0.4685
0.4960
164,008
+0.01(+1.02%)
Jul 31, 2023
0.4853
0.5150
0.4852
0.4910
160,501
-0.01(-1.72%)
Jul 28, 2023
0.4900
0.5242
0.4802
0.4996
120,475
+0.01(+1.42%)
Jul 27, 2023
0.5050
0.5198
0.4805
0.4926
226,874
-0.01(-1.50%)
Jul 26, 2023
0.5200
0.5300
0.4900
0.5001
112,647
-0.02(-3.60%)
Jul 25, 2023
0.5170
0.5273
0.5100
0.5188
118,269
-0.01(-1.03%)
Jul 24, 2023
0.5060
0.5400
0.4970
0.5242
195,574
+0.03(+6.78%)
Jul 21, 2023
0.5020
0.5225
0.4710
0.4909
146,948
-0.00(-0.22%)
Jul 20, 2023
0.5190
0.5190
0.4900
0.4920
110,141
-0.03(-5.20%)
Jul 19, 2023
0.4900
0.5400
0.4850
0.5190
290,242
+0.02(+4.85%)
Jul 18, 2023
0.4700
0.5000
0.4700
0.4950
160,834
+0.03(+6.91%)
Jul 17, 2023
0.4870
0.5148
0.4610
0.4630
274,298
-0.02(-4.93%)
Jul 14, 2023
0.5800
0.5800
0.4664
0.4870
864,332
-0.06(-11.45%)
Jul 13, 2023
0.6300
0.6416
0.5200
0.5500
806,350
-0.09(-13.52%)
Jul 12, 2023
0.6810
0.7780
0.6194
0.6360
1,223,198
+0.03(+4.95%)
Jul 11, 2023
0.6100
0.6260
0.5210
0.6060
1,155,201
+0.09(+16.54%)
Jul 10, 2023
0.4800
0.5300
0.4700
0.5200
292,893
+0.02(+4.00%)
Jul 07, 2023
0.4910
0.5780
0.4692
0.5000
2,171,004
+0.03(+5.46%)
Jul 06, 2023
0.4840
0.4900
0.4680
0.4741
62,767
-0.02(-3.24%)
Jul 05, 2023
0.4800
0.5000
0.4726
0.4900
170,747
+0.00(+0.00%)
Jul 03, 2023
0.5000
0.5101
0.4691
0.4900
141,701
-0.02(-3.43%)
Jun 30, 2023
0.5002
0.5198
0.5000
0.5074
42,888
+0.00(+0.28%)
Jun 29, 2023
0.5200
0.5294
0.4900
0.5060
188,340
-0.02(-3.05%)
Jun 28, 2023
0.5390
0.5646
0.5200
0.5219
91,389
-0.03(-5.50%)
Jun 27, 2023
0.5800
0.6100
0.5310
0.5523
153,207
-0.03(-5.01%)
Jun 26, 2023
0.5713
0.5950
0.5601
0.5814
81,534
+0.02(+3.82%)
Jun 23, 2023
0.5901
0.5977
0.5600
0.5600
70,029
-0.03(-5.13%)
Jun 22, 2023
0.5900
0.6228
0.5900
0.5903
80,154
-0.01(-1.11%)
Jun 21, 2023
0.5894
0.5969
0.5713
0.5969
30,287
+0.03(+4.50%)
Jun 20, 2023
0.5900
0.6200
0.5313
0.5712
165,074
-0.03(-4.80%)
Jun 16, 2023
0.5500
0.6100
0.5500
0.6000
327,960
+0.05(+9.07%)
Jun 15, 2023
0.5900
0.6000
0.5500
0.5501
89,894
-0.02(-3.78%)
Jun 14, 2023
0.5900
0.6100
0.5717
0.5717
53,859
-0.01(-1.48%)
Jun 13, 2023
0.5900
0.6112
0.5689
0.5803
37,213
+0.01(+1.81%)
Jun 12, 2023
0.6167
0.6167
0.5627
0.5700
111,782
-0.05(-8.03%)
Jun 09, 2023
0.6000
0.6238
0.6000
0.6198
56,759
+0.03(+4.87%)
Jun 08, 2023
0.5600
0.6100
0.5600
0.5910
139,812
+0.02(+4.31%)
Jun 07, 2023
0.5600
0.5800
0.5540
0.5666
38,608
+0.01(+2.35%)
Jun 06, 2023
0.5800
0.5810
0.5222
0.5536
304,126
-0.05(-7.73%)
Jun 05, 2023
0.6100
0.6275
0.5900
0.6000
117,006
-0.00(-0.40%)
Jun 02, 2023
0.6300
0.6400
0.6001
0.6024
62,841
-0.02(-2.89%)
Jun 01, 2023
0.5800
0.6400
0.5800
0.6203
72,567
+0.02(+3.33%)
May 31, 2023
0.6481
0.6598
0.6000
0.6003
201,609
-0.03(-4.73%)
May 30, 2023
0.6400
0.6900
0.6006
0.6301
219,695
-0.10(-13.47%)
May 26, 2023
0.8100
0.8360
0.7028
0.7282
340,495
-0.08(-10.10%)
May 25, 2023
0.8300
0.8382
0.8100
0.8100
26,584
-0.02(-2.41%)
May 24, 2023
0.8700
0.8779
0.8300
0.8300
15,174
-0.04(-4.05%)
May 23, 2023
0.8240
0.8822
0.8240
0.8650
30,392
+0.04(+4.85%)
May 22, 2023
0.8200
0.8856
0.8200
0.8250
35,417
-0.02(-1.79%)
May 19, 2023
0.8600
0.8638
0.8100
0.8400
56,290
+0.01(+0.95%)
May 18, 2023
0.8950
0.9000
0.8100
0.8321
74,410
-0.07(-7.53%)
May 17, 2023
0.9399
0.9399
0.8700
0.8999
96,295
-0.01(-1.11%)
May 16, 2023
0.9600
0.9600
0.9000
0.9100
59,318
-0.05(-4.99%)
May 15, 2023
0.9300
1.000
0.8910
0.9578
244,603
+0.02(+1.89%)
May 12, 2023
0.9400
0.9626
0.9290
0.9400
64,102
+0.00(+0.00%)
May 11, 2023
0.9900
1.160
0.9150
0.9400
1,004,775
-0.05(-4.98%)
May 10, 2023
1.000
1.000
0.9702
0.9893
30,056
+0.02(+1.76%)
May 09, 2023
1.000
1.000
0.9700
0.9722
57,719
-0.02(-2.38%)
May 08, 2023
0.9700
1.000
0.9700
0.9959
176,050
+0.03(+2.67%)
May 05, 2023
0.9500
0.9800
0.9500
0.9700
34,997
+0.02(+1.57%)
May 04, 2023
0.9600
0.9750
0.9425
0.9550
13,802
-0.02(-1.55%)
May 03, 2023
0.9800
0.9800
0.9510
0.9700
59,215
-0.00(-0.32%)
May 02, 2023
0.9700
0.9900
0.9578
0.9731
24,962
+0.00(+0.32%)
May 01, 2023
1.000
1.000
0.9600
0.9700
82,778
-0.02(-2.02%)
Apr 28, 2023
0.9600
0.9900
0.9500
0.9900
69,394
+0.04(+3.93%)
Apr 27, 2023
0.9129
0.9694
0.9129
0.9526
26,980
-0.01(-0.77%)
Apr 26, 2023
0.9701
0.9757
0.9502
0.9600
59,814
-0.01(-1.33%)
Apr 25, 2023
0.9750
0.9757
0.9700
0.9729
30,999
-0.01(-0.70%)
Apr 24, 2023
0.9700
0.9910
0.9700
0.9798
27,612
+0.00(+0.16%)
Apr 21, 2023
0.9605
0.9926
0.9605
0.9782
27,595
+0.02(+1.87%)
Apr 20, 2023
0.9730
1.000
0.9602
0.9602
21,708
-0.01(-1.32%)
Apr 19, 2023
0.9700
0.9999
0.9700
0.9730
23,126
+0.00(+0.20%)
Apr 18, 2023
1.000
0.9999
0.9700
0.9711
36,787
-0.02(-1.80%)
Apr 17, 2023
0.9711
1.000
0.9711
0.9889
19,439
+0.02(+1.83%)
Apr 14, 2023
0.9890
1.010
0.9700
0.9711
36,138
-0.01(-0.91%)
Apr 13, 2023
0.9700
1.010
0.9705
0.9800
34,198
-0.02(-2.07%)
Apr 12, 2023
0.9800
1.010
0.9810
1.001
47,981
+0.02(+1.91%)
Apr 11, 2023
0.9775
1.010
0.9775
0.9819
28,210
-0.01(-0.83%)
Apr 10, 2023
0.9700
1.000
0.9700
0.9901
14,729
-0.02(-1.97%)
Apr 06, 2023
1.010
1.010
0.9772
1.010
31,008
+0.03(+3.54%)
Apr 05, 2023
1.000
1.030
0.9750
0.9755
37,589
-0.02(-2.21%)
Apr 04, 2023
0.9911
0.9911
0.9700
0.9975
29,538
-0.00(-0.25%)
Apr 03, 2023
1.000
1.020
0.9800
1.000
43,585
-0.02(-1.96%)
Mar 31, 2023
1.020
1.030
0.9950
1.020
63,791
+0.01(+0.99%)
Mar 30, 2023
1.000
1.020
0.9752
1.010
106,507
+0.01(+1.45%)
Mar 29, 2023
1.010
1.010
0.9853
0.9956
47,324
+0.01(+1.08%)
Mar 28, 2023
0.9801
1.010
0.9800
0.9850
22,787
-0.01(-1.38%)
Mar 27, 2023
1.050
1.050
0.9900
0.9988
114,478
-0.04(-3.96%)
Mar 24, 2023
1.020
1.050
0.9900
1.040
127,170
+0.00(+0.00%)
Mar 23, 2023
1.050
1.055
0.9660
1.040
961,746
-0.18(-14.75%)
Mar 22, 2023
1.150
1.260
1.110
1.220
206,616
+0.08(+7.02%)
Mar 21, 2023
1.110
1.170
1.080
1.140
112,677
+0.04(+3.64%)
Mar 20, 2023
1.050
1.160
1.050
1.100
294,142
+0.07(+6.80%)
Mar 17, 2023
1.050
1.060
1.020
1.030
51,431
-0.02(-1.90%)
Mar 16, 2023
1.020
1.050
0.9705
1.050
108,709
+0.02(+1.94%)
Mar 15, 2023
0.9500
1.050
0.9500
1.030
143,693
+0.05(+5.09%)
Mar 14, 2023
1.020
1.060
0.9300
0.9801
376,418
+0.00(+0.42%)
Mar 13, 2023
0.9785
1.010
0.9701
0.9760
87,471
+0.01(+0.62%)
Mar 10, 2023
1.020
1.040
0.9700
0.9700
141,161
-0.08(-7.62%)
Mar 09, 2023
0.9800
1.050
0.9510
1.050
280,423
+0.06(+6.22%)
Mar 08, 2023
0.9680
1.000
0.9680
0.9885
38,212
+0.03(+2.65%)
Mar 07, 2023
0.9799
1.000
0.9601
0.9630
102,252
-0.02(-1.73%)
Mar 06, 2023
1.000
1.010
0.9798
0.9800
62,064
-0.04(-3.92%)
Mar 03, 2023
0.9511
1.028
0.9404
1.020
141,452
+0.04(+4.08%)
Mar 02, 2023
1.020
1.020
0.8060
0.9800
247,187
-0.06(-5.77%)
Mar 01, 2023
1.120
1.120
1.030
1.040
87,883
-0.06(-5.45%)
Feb 28, 2023
1.030
1.180
1.010
1.100
343,515
+0.08(+7.84%)
Feb 27, 2023
1.010
1.060
1.010
1.020
36,956
-0.01(-0.97%)
Feb 24, 2023
1.010
1.060
1.010
1.030
47,710
-0.01(-0.96%)
Feb 23, 2023
1.050
1.060
1.030
1.040
25,623
+0.01(+0.97%)
Feb 22, 2023
1.020
1.050
1.000
1.030
65,530
+0.02(+1.98%)
Feb 21, 2023
1.050
1.051
1.010
1.010
75,782
-0.03(-2.88%)
Feb 17, 2023
1.040
1.060
1.005
1.040
87,451
-0.03(-2.80%)
Feb 16, 2023
1.060
1.070
1.050
1.070
52,498
+0.00(+0.00%)
Feb 15, 2023
1.050
1.070
1.010
1.070
90,405
+0.02(+1.90%)
Feb 14, 2023
1.030
1.070
1.020
1.050
63,845
+0.02(+1.94%)
Feb 13, 2023
1.010
1.050
1.000
1.030
91,006
+0.03(+3.00%)
Feb 10, 2023
1.030
1.050
1.000
1.000
125,873
-0.04(-3.85%)
Feb 09, 2023
1.220
1.220
1.030
1.040
180,159
-0.12(-10.34%)
Feb 08, 2023
1.250
1.256
1.150
1.160
224,722
-0.11(-8.66%)
Feb 07, 2023
1.180
1.280
1.160
1.270
301,697
+0.08(+6.72%)
Feb 06, 2023
1.140
1.200
1.130
1.190
142,962
+0.07(+6.25%)
Feb 03, 2023
1.060
1.180
1.060
1.120
248,435
+0.00(+0.00%)
Feb 02, 2023
1.110
1.140
1.030
1.120
453,188
+0.08(+7.69%)
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.