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
Mmtec Inc
(NQ:
MTC
)
1.280
+0.230 (+21.90%)
Streaming Delayed Price
Updated: 9:33 AM EDT, May 21, 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
1.500
1.640
1.480
1.640
130,970
-0.01(-0.61%)
Jan 30, 2024
1.780
1.792
1.620
1.650
42,233
-0.18(-9.84%)
Jan 29, 2024
1.900
1.947
1.830
1.830
62,603
-0.07(-3.58%)
Jan 26, 2024
1.800
1.910
1.800
1.898
32,216
-0.03(-1.66%)
Jan 25, 2024
2.030
2.090
1.850
1.930
64,585
-0.11(-5.39%)
Jan 24, 2024
2.130
2.230
2.000
2.040
42,050
-0.07(-3.32%)
Jan 23, 2024
2.270
2.285
2.080
2.110
46,496
-0.12(-5.38%)
Jan 22, 2024
2.460
2.633
2.080
2.230
127,056
-0.22(-8.98%)
Jan 19, 2024
1.990
2.800
1.890
2.450
398,089
+0.42(+20.39%)
Jan 18, 2024
2.150
2.160
1.850
2.035
88,266
+0.08(+3.83%)
Jan 17, 2024
2.080
2.270
1.920
1.960
97,163
+0.01(+0.51%)
Jan 16, 2024
1.900
2.000
1.900
1.950
29,785
-0.03(-1.52%)
Jan 12, 2024
1.920
2.060
1.882
1.980
72,364
+0.05(+2.59%)
Jan 11, 2024
2.250
2.250
1.900
1.930
134,401
-0.37(-16.09%)
Jan 10, 2024
2.400
2.400
2.160
2.300
270,775
-0.05(-2.13%)
Jan 09, 2024
1.930
2.400
1.930
2.350
1,308,356
+0.29(+14.08%)
Jan 08, 2024
2.370
2.370
1.810
2.060
476,789
-0.29(-12.34%)
Jan 05, 2024
2.000
2.450
1.950
2.350
1,101,493
+0.27(+12.98%)
Jan 04, 2024
1.700
2.090
1.630
2.080
1,616,650
+0.27(+14.92%)
Jan 03, 2024
0.9500
2.000
0.9100
1.810
9,835,321
+0.84(+86.58%)
Jan 02, 2024
0.9816
1.030
0.9637
0.9701
65,784
-0.03(-2.99%)
Dec 29, 2023
0.9200
1.100
0.8800
1.000
772,432
+0.00(+0.00%)
Dec 28, 2023
0.9700
1.050
0.9700
1.000
47,047
+0.05(+5.26%)
Dec 27, 2023
0.9400
0.9900
0.9200
0.9500
104,761
+0.00(+0.01%)
Dec 26, 2023
0.8800
0.9499
0.8801
0.9499
26,394
+0.06(+7.33%)
Dec 22, 2023
0.8900
0.9450
0.8800
0.8850
30,702
-0.01(-0.56%)
Dec 21, 2023
0.8900
0.9189
0.8800
0.8900
14,783
-0.04(-4.30%)
Dec 20, 2023
0.7700
0.9400
0.7700
0.9300
234,987
+0.13(+16.25%)
Dec 19, 2023
0.7500
0.8190
0.7500
0.8000
83,875
+0.06(+7.60%)
Dec 18, 2023
0.8558
0.8861
0.7128
0.7435
228,275
-0.13(-15.22%)
Dec 15, 2023
0.8500
0.8999
0.8500
0.8770
25,606
+0.02(+2.90%)
Dec 14, 2023
0.8400
0.9099
0.8400
0.8523
27,823
+0.01(+1.43%)
Dec 13, 2023
0.8825
0.9479
0.8300
0.8403
32,892
-0.04(-4.70%)
Dec 12, 2023
0.9400
0.9400
0.8700
0.8817
69,766
-0.05(-5.19%)
Dec 11, 2023
1.050
1.100
0.9300
0.9300
119,664
-0.12(-11.43%)
Dec 08, 2023
1.080
1.100
1.030
1.050
51,929
+0.00(+0.00%)
Dec 07, 2023
1.100
1.100
1.010
1.050
46,575
-0.01(-0.94%)
Dec 06, 2023
1.140
1.140
1.060
1.060
45,456
-0.03(-2.75%)
Dec 05, 2023
1.050
1.145
1.038
1.090
58,512
+0.04(+3.81%)
Dec 04, 2023
1.080
1.104
1.000
1.050
62,492
+0.02(+1.94%)
Dec 01, 2023
1.100
1.125
1.030
1.030
70,895
-0.12(-10.43%)
Nov 30, 2023
1.280
1.280
1.070
1.150
147,330
-0.11(-8.73%)
Nov 29, 2023
1.350
1.350
1.150
1.260
284,737
-0.11(-8.03%)
Nov 28, 2023
1.360
1.450
1.280
1.370
238,926
-0.03(-2.14%)
Nov 27, 2023
1.390
1.470
1.200
1.400
1,187,437
+0.02(+1.45%)
Nov 24, 2023
1.230
1.390
1.130
1.380
6,087,087
+0.40(+40.79%)
Nov 22, 2023
0.9800
1.020
0.9766
0.9802
518,492
-0.01(-1.09%)
Nov 21, 2023
1.000
1.030
0.9901
0.9910
8,639
+0.00(+0.10%)
Nov 20, 2023
1.000
1.030
0.9800
0.9900
63,824
-0.04(-3.88%)
Nov 17, 2023
0.9900
1.050
0.9350
1.030
194,108
+0.03(+2.49%)
Nov 16, 2023
1.030
1.032
0.9700
1.005
96,394
-0.04(-3.37%)
Nov 15, 2023
1.040
1.070
1.030
1.040
112,812
-0.03(-2.80%)
Nov 14, 2023
1.080
1.080
1.020
1.070
55,705
+0.02(+1.90%)
Nov 13, 2023
1.050
1.119
1.020
1.050
117,696
+0.04(+3.96%)
Nov 10, 2023
1.140
1.170
1.000
1.010
171,225
-0.15(-12.93%)
Nov 09, 2023
1.130
1.190
1.080
1.160
124,817
-0.01(-0.85%)
Nov 08, 2023
1.220
1.230
1.030
1.170
229,471
-0.05(-4.10%)
Nov 07, 2023
1.170
1.220
1.140
1.220
87,909
+0.05(+4.27%)
Nov 06, 2023
1.120
1.210
1.000
1.170
314,894
+0.02(+1.74%)
Nov 03, 2023
0.9900
1.190
0.9701
1.150
634,887
+0.14(+13.67%)
Nov 02, 2023
1.050
1.050
0.9500
1.012
191,051
-0.02(-1.78%)
Nov 01, 2023
1.070
1.109
0.9801
1.030
243,162
-0.05(-4.63%)
Oct 31, 2023
1.170
1.180
0.9880
1.080
674,243
+0.00(+0.00%)
Oct 30, 2023
1.040
1.210
1.016
1.080
516,944
+0.02(+1.89%)
Oct 27, 2023
1.010
1.080
0.9552
1.060
311,668
+0.02(+1.92%)
Oct 26, 2023
1.130
1.130
0.9150
1.040
616,226
+0.00(+0.00%)
Oct 25, 2023
0.9500
1.180
0.9101
1.040
1,277,883
+0.02(+1.96%)
Oct 24, 2023
1.050
1.200
0.9353
1.020
1,469,160
-0.10(-8.93%)
Oct 23, 2023
1.190
1.460
1.000
1.120
3,251,442
-0.32(-22.22%)
Oct 20, 2023
2.060
4.860
1.290
1.440
33,362,804
-0.62(-30.10%)
Oct 19, 2023
1.650
2.480
1.470
2.060
14,972,705
+0.70(+51.47%)
Oct 18, 2023
1.080
1.440
1.050
1.360
2,056,076
+0.32(+30.77%)
Oct 17, 2023
0.9200
1.100
0.8730
1.040
1,368,194
+0.07(+7.22%)
Oct 16, 2023
0.5500
1.360
0.5775
0.9700
20,036,728
+0.38(+64.43%)
Oct 13, 2023
0.4899
0.5899
0.4800
0.5899
19,870
+0.10(+20.39%)
Oct 12, 2023
0.4787
0.5150
0.4787
0.4900
7,339
-0.02(-4.82%)
Oct 11, 2023
0.4850
0.5150
0.4850
0.5148
10,700
-0.00(-0.04%)
Oct 10, 2023
0.4910
0.5150
0.4910
0.5150
14,762
+0.04(+8.33%)
Oct 09, 2023
0.4800
0.5199
0.4700
0.4754
46,875
-0.01(-2.98%)
Oct 06, 2023
0.5000
0.5000
0.4744
0.4900
9,822
-0.01(-1.98%)
Oct 05, 2023
0.4751
0.5140
0.4751
0.4999
41,716
+0.02(+5.22%)
Oct 04, 2023
0.4750
0.4751
0.4750
0.4751
11,254
-0.00(-0.83%)
Oct 03, 2023
0.5000
0.5000
0.4400
0.4791
68,283
+0.01(+1.91%)
Oct 02, 2023
0.5200
0.5200
0.4627
0.4701
60,532
-0.04(-8.58%)
Sep 29, 2023
0.4640
0.5180
0.4313
0.5142
1,312,774
+0.07(+16.92%)
Sep 28, 2023
0.4280
0.4635
0.4100
0.4398
55,888
+0.04(+9.95%)
Sep 27, 2023
0.4900
0.5000
0.3950
0.4000
346,438
-0.11(-22.27%)
Sep 26, 2023
0.5141
0.5341
0.4799
0.5146
404,321
-0.02(-2.91%)
Sep 25, 2023
0.4000
0.5300
0.4726
0.5300
19,832
+0.06(+13.83%)
Sep 22, 2023
0.5000
0.5000
0.4400
0.4656
28,098
-0.02(-4.32%)
Sep 21, 2023
0.4935
0.5018
0.4841
0.4866
70,760
-0.01(-1.26%)
Sep 20, 2023
0.4500
0.5500
0.4549
0.4928
40,779
-0.01(-1.54%)
Sep 19, 2023
0.4801
0.5500
0.4525
0.5005
205,265
+0.02(+4.23%)
Sep 18, 2023
0.4840
0.5480
0.4501
0.4802
19,518
-0.02(-3.77%)
Sep 15, 2023
0.4400
0.4990
0.4002
0.4990
120,323
+0.05(+10.89%)
Sep 14, 2023
0.4005
0.4500
0.4005
0.4500
137,342
+0.04(+8.99%)
Sep 13, 2023
0.5300
0.5639
0.3572
0.4129
467,635
-0.15(-26.78%)
Sep 12, 2023
0.5599
0.5809
0.5501
0.5639
74,609
-0.03(-5.64%)
Sep 11, 2023
0.6318
0.6321
0.5301
0.5976
205,575
-0.03(-5.02%)
Sep 08, 2023
0.6501
0.6501
0.6017
0.6292
44,473
-0.01(-1.99%)
Sep 07, 2023
0.6826
0.6826
0.6420
0.6420
19,093
-0.01(-1.25%)
Sep 06, 2023
0.6600
0.6700
0.6500
0.6501
45,524
-0.01(-0.76%)
Sep 05, 2023
0.6860
0.6860
0.6527
0.6551
29,045
-0.02(-3.66%)
Sep 01, 2023
0.6900
0.7000
0.6500
0.6800
37,142
+0.00(+0.00%)
Aug 31, 2023
0.7000
0.7000
0.6510
0.6800
70,406
-0.02(-2.86%)
Aug 30, 2023
0.7000
0.7000
0.6800
0.7000
20,153
+0.02(+2.81%)
Aug 29, 2023
0.7000
0.7000
0.6800
0.6809
34,862
-0.02(-2.73%)
Aug 28, 2023
0.7000
0.7499
0.6999
0.7000
24,520
+0.00(+0.01%)
Aug 25, 2023
0.7200
0.7333
0.6900
0.6999
54,484
-0.05(-6.15%)
Aug 24, 2023
0.7123
0.7458
0.7100
0.7458
17,809
+0.04(+5.04%)
Aug 23, 2023
0.7375
0.7484
0.7100
0.7100
19,001
-0.02(-2.34%)
Aug 22, 2023
0.7518
0.7600
0.7270
0.7270
10,966
-0.01(-1.77%)
Aug 21, 2023
0.7290
0.7700
0.7290
0.7401
15,670
-0.01(-0.72%)
Aug 18, 2023
0.7300
0.7640
0.7258
0.7455
24,872
+0.01(+0.74%)
Aug 17, 2023
0.7600
0.7890
0.7400
0.7400
10,811
-0.00(-0.13%)
Aug 16, 2023
0.7500
0.7850
0.7410
0.7410
16,118
-0.01(-1.78%)
Aug 15, 2023
0.7800
0.8030
0.7300
0.7544
16,115
-0.03(-4.32%)
Aug 14, 2023
0.8347
0.8347
0.7533
0.7885
20,437
-0.01(-0.82%)
Aug 11, 2023
0.7800
0.8300
0.7778
0.7950
12,673
+0.01(+0.63%)
Aug 10, 2023
0.8044
0.8371
0.7900
0.7900
9,215
-0.05(-5.63%)
Aug 09, 2023
0.7650
0.8371
0.7500
0.8371
18,908
+0.06(+7.87%)
Aug 08, 2023
0.8300
0.8400
0.7608
0.7760
31,086
-0.04(-4.68%)
Aug 07, 2023
0.8200
0.8490
0.8100
0.8141
15,298
-0.01(-0.72%)
Aug 04, 2023
0.8400
0.8650
0.8200
0.8200
27,151
-0.03(-3.18%)
Aug 03, 2023
0.8500
0.8700
0.8101
0.8469
38,369
-0.00(-0.36%)
Aug 02, 2023
0.8000
0.8500
0.7951
0.8500
26,015
+0.02(+2.67%)
Aug 01, 2023
0.7950
0.8390
0.7950
0.8279
34,551
+0.01(+0.79%)
Jul 31, 2023
0.7905
0.8440
0.7905
0.8214
31,123
+0.01(+0.79%)
Jul 28, 2023
0.8100
0.8500
0.7734
0.8150
125,118
+0.03(+4.21%)
Jul 27, 2023
0.8100
0.8100
0.7651
0.7821
26,322
-0.01(-1.62%)
Jul 26, 2023
0.7890
0.8057
0.7701
0.7950
9,006
-0.02(-2.81%)
Jul 25, 2023
0.7800
0.8295
0.7773
0.8180
35,075
+0.04(+4.87%)
Jul 24, 2023
0.7512
0.7800
0.7301
0.7800
30,513
+0.02(+2.96%)
Jul 21, 2023
0.7800
0.7930
0.7500
0.7576
20,264
-0.02(-2.50%)
Jul 20, 2023
0.7400
0.8300
0.7135
0.7770
27,809
-0.00(-0.40%)
Jul 19, 2023
0.7761
0.8090
0.7700
0.7801
25,180
+0.01(+1.31%)
Jul 18, 2023
0.7800
0.7800
0.7501
0.7700
23,779
+0.02(+2.50%)
Jul 17, 2023
0.7100
0.7695
0.7100
0.7512
64,782
-0.01(-1.17%)
Jul 14, 2023
0.7813
0.8040
0.7601
0.7601
8,291
-0.02(-2.21%)
Jul 13, 2023
0.7740
0.8700
0.7710
0.7773
782,260
-0.03(-4.21%)
Jul 12, 2023
0.7400
0.8299
0.7401
0.8115
230,581
+0.08(+11.00%)
Jul 11, 2023
0.7000
0.7450
0.7000
0.7311
22,762
+0.02(+2.97%)
Jul 10, 2023
0.6900
0.7250
0.6850
0.7100
21,204
+0.03(+4.41%)
Jul 07, 2023
0.6808
0.7008
0.6610
0.6800
113,724
-0.02(-3.13%)
Jul 06, 2023
0.7303
0.7400
0.7007
0.7020
99,629
-0.05(-6.40%)
Jul 05, 2023
0.7549
0.7600
0.7230
0.7500
69,245
-0.01(-1.32%)
Jul 03, 2023
0.7300
0.7600
0.7300
0.7600
42,662
+0.02(+2.70%)
Jun 30, 2023
0.7480
0.7610
0.7300
0.7400
60,633
-0.03(-4.41%)
Jun 29, 2023
0.7800
0.7800
0.7502
0.7741
41,104
+0.01(+1.19%)
Jun 28, 2023
0.7800
0.7842
0.7500
0.7650
38,123
-0.02(-2.45%)
Jun 27, 2023
0.7850
0.7924
0.7521
0.7842
79,629
+0.01(+1.11%)
Jun 26, 2023
0.8191
0.8192
0.7600
0.7756
459,113
-0.05(-5.95%)
Jun 23, 2023
0.8199
0.8293
0.8010
0.8247
28,310
+0.01(+1.46%)
Jun 22, 2023
0.8010
0.8200
0.7900
0.8128
33,413
-0.00(-0.33%)
Jun 21, 2023
0.7900
0.8300
0.7900
0.8155
94,259
+0.01(+0.68%)
Jun 20, 2023
0.7700
0.8600
0.7699
0.8100
362,265
+0.04(+5.19%)
Jun 16, 2023
0.8800
0.8980
0.7100
0.7700
478,357
-0.11(-12.70%)
Jun 15, 2023
0.8360
0.8999
0.8211
0.8820
125,889
-0.06(-6.17%)
May 08, 2023
0.9600
0.9900
0.9300
0.9400
156,225
-0.04(-3.85%)
May 05, 2023
1.000
1.080
0.9300
0.9776
808,604
-0.03(-3.21%)
May 04, 2023
1.250
1.390
1.000
1.010
729,273
-0.34(-25.19%)
May 03, 2023
1.440
1.680
1.200
1.350
2,375,418
-0.04(-2.88%)
May 02, 2023
1.010
2.170
0.9115
1.390
4,624,589
+0.35(+33.65%)
May 01, 2023
0.9700
1.350
0.9217
1.040
9,126,965
+0.24(+29.37%)
Apr 28, 2023
0.9200
0.9424
0.7923
0.8039
983,541
+0.03(+3.70%)
Apr 27, 2023
0.8200
0.8400
0.7601
0.7752
46,160
-0.05(-6.39%)
Apr 26, 2023
0.8400
0.8900
0.8100
0.8281
87,274
-0.01(-1.42%)
Apr 25, 2023
0.8999
0.9000
0.8400
0.8400
37,718
-0.02(-2.33%)
Apr 24, 2023
0.8861
0.9060
0.8600
0.8600
19,543
-0.03(-2.93%)
Apr 21, 2023
0.8390
0.9013
0.8390
0.8860
15,096
+0.04(+5.10%)
Apr 20, 2023
0.8900
0.9050
0.8001
0.8430
63,414
-0.04(-4.57%)
Apr 19, 2023
0.8800
0.9840
0.8350
0.8834
108,219
-0.03(-3.06%)
Apr 18, 2023
0.9000
1.070
0.9000
0.9113
273,047
+0.01(+1.26%)
Apr 17, 2023
0.8430
0.9172
0.8430
0.9000
90,157
+0.08(+9.36%)
Apr 14, 2023
0.7954
0.8980
0.7954
0.8230
96,175
+0.00(+0.37%)
Apr 13, 2023
0.8212
0.9270
0.7971
0.8200
271,818
-0.01(-0.91%)
Apr 12, 2023
1.120
1.130
0.8106
0.8275
505,327
-0.28(-25.45%)
Apr 11, 2023
1.100
1.150
1.100
1.110
55,451
+0.01(+0.91%)
Apr 10, 2023
1.090
1.120
1.060
1.100
34,491
+0.00(+0.00%)
Apr 06, 2023
1.080
1.160
1.050
1.100
76,050
+0.01(+0.92%)
Apr 05, 2023
1.140
1.200
1.090
1.090
93,393
-0.09(-7.63%)
Apr 04, 2023
1.200
1.210
1.150
1.180
61,503
+0.03(+2.61%)
Apr 03, 2023
1.200
1.220
1.120
1.150
163,022
-0.05(-4.17%)
Mar 31, 2023
1.090
1.260
1.090
1.200
334,827
+0.08(+7.14%)
Mar 30, 2023
1.150
1.160
1.110
1.120
132,673
-0.04(-3.45%)
Mar 29, 2023
1.220
1.477
1.120
1.160
1,212,972
-0.01(-0.85%)
Mar 28, 2023
2.180
2.200
1.110
1.170
1,924,488
-1.00(-46.08%)
Mar 27, 2023
2.210
2.350
2.110
2.170
1,059,366
-0.03(-1.36%)
Mar 24, 2023
2.180
2.399
2.110
2.200
631,737
-0.07(-3.08%)
Mar 23, 2023
2.300
2.490
2.070
2.270
5,098,184
-0.11(-4.62%)
Mar 22, 2023
2.530
2.550
2.030
2.380
4,937,327
-0.17(-6.67%)
Mar 21, 2023
2.140
2.800
2.140
2.550
1,653,778
+0.38(+17.51%)
Mar 20, 2023
2.460
2.600
2.120
2.170
1,914,555
-0.49(-18.42%)
Mar 17, 2023
2.440
2.660
2.140
2.660
417,952
+0.06(+2.31%)
Mar 16, 2023
2.730
3.090
2.390
2.600
851,395
-0.21(-7.47%)
Mar 15, 2023
2.050
2.900
1.910
2.810
1,643,229
+0.74(+35.75%)
Mar 14, 2023
1.400
2.530
1.400
2.070
2,965,327
+0.58(+38.93%)
Mar 13, 2023
1.700
1.700
1.230
1.490
401,391
-0.39(-20.74%)
Mar 10, 2023
1.920
2.000
1.830
1.880
432,835
-0.12(-6.00%)
Mar 09, 2023
2.170
2.395
1.930
2.000
1,081,575
-0.21(-9.50%)
Mar 08, 2023
1.930
2.338
1.821
2.210
986,930
+0.31(+16.32%)
Mar 07, 2023
1.820
1.980
1.690
1.900
361,873
+0.05(+2.70%)
Mar 06, 2023
1.680
1.980
1.680
1.850
513,072
+0.04(+2.21%)
Mar 03, 2023
1.860
1.915
1.580
1.810
1,159,256
-0.28(-13.40%)
Mar 02, 2023
2.000
2.460
1.500
2.090
15,411,163
+0.51(+32.28%)
Mar 01, 2023
1.100
1.580
1.061
1.580
2,981,306
+0.43(+37.39%)
Feb 28, 2023
0.8000
1.430
0.8002
1.150
6,607,538
+0.33(+40.24%)
Feb 27, 2023
0.7502
1.190
0.7502
0.8200
2,157,474
-0.01(-0.61%)
Feb 24, 2023
0.7400
0.8700
0.7400
0.8250
215,615
+0.04(+5.36%)
Feb 23, 2023
0.7480
0.8300
0.6974
0.7830
137,701
+0.05(+6.37%)
Feb 22, 2023
0.7600
0.7777
0.7100
0.7361
47,788
-0.01(-1.88%)
Feb 21, 2023
0.7600
0.7658
0.7000
0.7502
146,625
-0.04(-5.04%)
Feb 17, 2023
0.7900
0.8300
0.7600
0.7900
116,292
-0.01(-0.63%)
Feb 16, 2023
0.8400
0.8442
0.7659
0.7950
137,036
-0.07(-7.68%)
Feb 15, 2023
0.8200
0.9300
0.7952
0.8611
700,718
+0.06(+7.64%)
Feb 14, 2023
0.7100
0.8500
0.7100
0.8000
789,582
+0.02(+1.91%)
Feb 13, 2023
0.8100
1.270
0.7125
0.7850
13,319,450
+0.08(+10.73%)
Feb 10, 2023
0.7200
0.7398
0.7000
0.7089
46,629
-0.02(-2.18%)
Feb 09, 2023
0.7200
0.7800
0.7000
0.7247
171,373
+0.00(+0.67%)
Feb 08, 2023
0.7200
0.7399
0.7100
0.7199
41,965
+0.00(+0.69%)
Feb 07, 2023
0.7425
0.7900
0.6850
0.7150
150,259
-0.04(-4.67%)
Feb 06, 2023
0.7800
0.7784
0.7011
0.7500
70,284
-0.00(-0.01%)
Feb 03, 2023
0.7400
0.7800
0.6996
0.7501
107,655
+0.03(+3.46%)
Feb 02, 2023
0.7000
0.7698
0.6800
0.7250
185,330
+0.02(+2.66%)
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.