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
Ucore Rare Metals
(OP:
UURAF
)
0.4940
-0.0066 (-1.32%)
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 10, 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 (%)
Oct 31, 2022
0.5785
0.5988
0.5588
0.5813
44,892
-0.01(-2.30%)
Oct 28, 2022
0.6031
0.6194
0.5950
0.5950
5,250
-0.02(-3.94%)
Oct 27, 2022
0.6125
0.6243
0.5919
0.6194
2,606
+0.02(+3.32%)
Oct 26, 2022
0.5610
0.6051
0.5610
0.5995
4,300
+0.01(+2.48%)
Oct 25, 2022
0.5752
0.6080
0.5752
0.5850
12,157
+0.01(+1.39%)
Oct 24, 2022
0.6100
0.6100
0.5770
0.5770
6,475
-0.03(-4.71%)
Oct 21, 2022
0.5609
0.6212
0.5609
0.6055
5,510
+0.02(+3.84%)
Oct 20, 2022
0.6000
0.6000
0.5700
0.5831
33,292
+0.01(+2.19%)
Oct 19, 2022
0.6108
0.6108
0.5706
0.5706
24,479
-0.05(-7.97%)
Oct 18, 2022
0.5700
0.6500
0.5490
0.6200
114,860
+0.05(+8.01%)
Oct 17, 2022
0.5800
0.6060
0.5570
0.5740
20,706
-0.01(-1.03%)
Oct 14, 2022
0.5630
0.5855
0.5478
0.5800
29,406
-0.03(-4.29%)
Oct 13, 2022
0.6100
0.6300
0.5400
0.6060
64,213
-0.01(-1.96%)
Oct 12, 2022
0.6110
0.6181
0.6110
0.6181
855
-0.01(-1.34%)
Oct 11, 2022
0.6136
0.6265
0.6100
0.6265
6,218
-0.01(-1.34%)
Oct 10, 2022
0.6161
0.6350
0.6100
0.6350
5,539
-0.02(-2.76%)
Oct 07, 2022
0.5831
0.6530
0.5831
0.6530
12,567
+0.06(+9.75%)
Oct 06, 2022
0.5271
0.6226
0.5271
0.5950
10,539
+0.02(+3.88%)
Oct 05, 2022
0.5600
0.5728
0.5300
0.5728
11,754
+0.01(+2.29%)
Oct 04, 2022
0.5420
0.5600
0.5324
0.5600
27,743
+0.02(+4.01%)
Oct 03, 2022
0.5450
0.5450
0.5300
0.5384
5,312
-0.01(-1.37%)
Sep 30, 2022
0.5571
0.5571
0.5184
0.5459
29,423
-0.01(-1.37%)
Sep 29, 2022
0.5475
0.5535
0.5475
0.5535
1,430
+0.00(+0.18%)
Sep 28, 2022
0.5380
0.5525
0.5380
0.5525
13,522
+0.01(+1.38%)
Sep 27, 2022
0.5500
0.5500
0.5355
0.5450
4,058
-0.00(-0.73%)
Sep 26, 2022
0.5627
0.5800
0.5490
0.5490
8,687
-0.02(-3.05%)
Sep 23, 2022
0.5485
0.5695
0.5422
0.5663
19,345
-0.03(-5.62%)
Sep 22, 2022
0.6000
0.6050
0.5983
0.6000
14,529
+0.00(+0.00%)
Sep 21, 2022
0.6000
0.6000
0.6000
0.6000
4,091
-0.00(-0.40%)
Sep 20, 2022
0.6450
0.6450
0.6000
0.6024
12,642
-0.02(-2.79%)
Sep 19, 2022
0.6200
0.6200
0.6170
0.6197
3,386
-0.01(-1.63%)
Sep 16, 2022
0.5625
0.6324
0.5446
0.6300
66,165
+0.06(+10.72%)
Sep 15, 2022
0.5130
0.5800
0.5130
0.5690
20,110
+0.03(+5.96%)
Sep 14, 2022
0.4920
0.5395
0.4920
0.5370
82,236
-0.00(-0.56%)
Sep 13, 2022
0.5340
0.5460
0.5178
0.5400
59,956
-0.02(-3.57%)
Sep 12, 2022
0.5680
0.5680
0.5527
0.5600
1,161
+0.02(+4.24%)
Sep 09, 2022
0.5000
0.5430
0.5000
0.5372
11,426
+0.02(+2.93%)
Sep 08, 2022
0.5500
0.5552
0.5219
0.5219
17,772
-0.03(-6.13%)
Sep 07, 2022
0.6100
0.6100
0.5505
0.5560
47,597
-0.07(-11.18%)
Sep 06, 2022
0.6450
0.6520
0.6100
0.6260
18,968
-0.03(-4.06%)
Sep 02, 2022
0.6496
0.6525
0.6345
0.6525
5,195
+0.04(+5.75%)
Sep 01, 2022
0.6138
0.6360
0.6030
0.6170
14,999
-0.04(-5.38%)
Aug 31, 2022
0.5661
0.6521
0.5661
0.6521
3,720
+0.06(+10.21%)
Aug 30, 2022
0.6515
0.6515
0.5740
0.5917
107,218
-0.03(-4.99%)
Aug 29, 2022
0.6000
0.6400
0.6000
0.6228
6,760
-0.01(-2.15%)
Aug 26, 2022
0.6141
0.6470
0.6141
0.6365
13,486
+0.01(+2.33%)
Aug 25, 2022
0.6215
0.6299
0.6215
0.6220
3,310
-0.00(-0.40%)
Aug 24, 2022
0.6380
0.6408
0.6000
0.6245
56,271
-0.00(-0.10%)
Aug 23, 2022
0.6500
0.6500
0.6251
0.6251
6,375
+0.00(+0.30%)
Aug 22, 2022
0.6700
0.6750
0.6150
0.6232
25,630
-0.03(-5.09%)
Aug 19, 2022
0.7100
0.7100
0.6346
0.6566
73,271
-0.04(-5.53%)
Aug 18, 2022
0.7168
0.7170
0.6850
0.6950
10,701
-0.01(-1.70%)
Aug 17, 2022
0.7180
0.7220
0.6904
0.7070
14,404
-0.00(-0.42%)
Aug 16, 2022
0.7720
0.7720
0.7088
0.7100
24,382
-0.02(-2.54%)
Aug 15, 2022
0.7740
0.7740
0.6734
0.7285
60,241
-0.01(-1.65%)
Aug 12, 2022
0.7061
0.7542
0.6500
0.7407
48,773
+0.04(+5.81%)
Aug 11, 2022
0.6885
0.7455
0.6770
0.7000
87,917
+0.03(+4.32%)
Aug 10, 2022
0.6370
0.6805
0.6290
0.6710
92,397
+0.00(+0.15%)
Aug 09, 2022
0.6700
0.6700
0.6380
0.6700
19,382
+0.01(+1.38%)
Aug 08, 2022
0.6400
0.6715
0.6320
0.6609
30,225
+0.05(+7.81%)
Aug 05, 2022
0.6206
0.6400
0.6130
0.6130
17,233
-0.02(-2.70%)
Aug 04, 2022
0.6261
0.6499
0.6185
0.6300
35,891
+0.02(+2.69%)
Aug 03, 2022
0.6000
0.6270
0.5935
0.6135
7,708
+0.01(+2.10%)
Aug 02, 2022
0.6430
0.6430
0.5910
0.6009
43,022
-0.04(-6.62%)
Aug 01, 2022
0.6000
0.6500
0.5800
0.6435
6,705
+0.03(+5.49%)
Jul 29, 2022
0.6227
0.6512
0.5897
0.6100
23,687
-0.02(-3.44%)
Jul 28, 2022
0.6611
0.6730
0.6317
0.6317
21,223
+0.00(+0.27%)
Jul 27, 2022
0.5100
0.6834
0.5020
0.6300
158,735
+0.13(+26.10%)
Jul 26, 2022
0.5090
0.5100
0.4830
0.4996
9,930
+0.01(+2.21%)
Jul 25, 2022
0.5020
0.5100
0.4888
0.4888
19,987
-0.03(-6.00%)
Jul 22, 2022
0.5263
0.5400
0.5002
0.5200
7,855
-0.01(-2.24%)
Jul 21, 2022
0.4992
0.5319
0.4820
0.5319
15,959
+0.05(+9.40%)
Jul 20, 2022
0.4862
0.4917
0.4862
0.4862
1,410
-0.01(-2.13%)
Jul 19, 2022
0.5170
0.5170
0.4874
0.4968
21,009
+0.01(+2.60%)
Jul 18, 2022
0.4750
0.4842
0.4750
0.4842
4,690
+0.00(+0.14%)
Jul 15, 2022
0.4680
0.4900
0.4600
0.4835
23,996
+0.01(+1.13%)
Jul 14, 2022
0.4630
0.4880
0.4630
0.4781
11,114
+0.05(+11.19%)
Jul 13, 2022
0.4325
0.4606
0.4300
0.4300
7,200
-0.01(-2.27%)
Jul 12, 2022
0.4415
0.4500
0.4400
0.4400
7,435
+0.01(+2.06%)
Jul 11, 2022
0.4300
0.4495
0.4145
0.4311
25,311
+0.01(+2.64%)
Jul 08, 2022
0.4350
0.4350
0.4000
0.4200
46,970
-0.02(-5.47%)
Jul 07, 2022
0.4383
0.4500
0.4260
0.4443
24,072
+0.00(+0.86%)
Jul 06, 2022
0.4650
0.4660
0.4160
0.4405
50,634
-0.02(-4.76%)
Jul 05, 2022
0.4600
0.4920
0.4500
0.4625
85,494
-0.01(-1.18%)
Jul 01, 2022
0.4680
0.4910
0.4680
0.4680
17,497
-0.03(-5.84%)
Jun 30, 2022
0.4900
0.4970
0.4900
0.4970
7,651
-0.00(-0.60%)
Jun 29, 2022
0.5250
0.5250
0.4650
0.5000
73,468
-0.02(-3.29%)
Jun 28, 2022
0.5370
0.5430
0.5070
0.5170
44,863
-0.01(-2.45%)
Jun 27, 2022
0.5300
0.5398
0.5300
0.5300
9,059
+0.00(+0.76%)
Jun 24, 2022
0.5300
0.5400
0.5138
0.5260
37,605
-0.02(-3.24%)
Jun 23, 2022
0.5533
0.5595
0.5190
0.5436
36,976
-0.02(-2.93%)
Jun 22, 2022
0.5900
0.5900
0.5581
0.5600
13,850
+0.01(+2.15%)
Jun 21, 2022
0.5675
0.5700
0.5160
0.5482
34,693
-0.02(-3.82%)
Jun 17, 2022
0.5650
0.5730
0.5510
0.5700
40,101
+0.01(+1.42%)
Jun 16, 2022
0.5680
0.5708
0.5500
0.5620
28,138
+0.00(+0.18%)
Jun 15, 2022
0.5500
0.5764
0.5500
0.5610
10,341
-0.01(-1.06%)
Jun 14, 2022
0.5900
0.5928
0.5500
0.5670
38,661
-0.02(-2.58%)
Jun 13, 2022
0.6100
0.6100
0.5570
0.5820
21,631
-0.04(-6.73%)
Jun 10, 2022
0.6320
0.6320
0.6100
0.6240
18,065
+0.01(+2.30%)
Jun 09, 2022
0.6244
0.6301
0.6100
0.6100
23,023
-0.02(-3.42%)
Jun 08, 2022
0.6425
0.6500
0.6316
0.6316
22,662
-0.00(-0.14%)
Jun 07, 2022
0.6443
0.6657
0.6161
0.6325
14,645
+0.00(+0.22%)
Jun 06, 2022
0.6535
0.6730
0.6311
0.6311
23,742
-0.03(-3.90%)
Jun 03, 2022
0.6051
0.6567
0.5921
0.6567
69,609
+0.03(+4.04%)
Jun 02, 2022
0.6152
0.6500
0.6152
0.6312
31,764
-0.02(-2.74%)
Jun 01, 2022
0.6540
0.6540
0.6490
0.6490
14,651
+0.01(+1.96%)
May 31, 2022
0.6200
0.6408
0.6120
0.6365
33,155
+0.01(+2.07%)
May 27, 2022
0.6478
0.6490
0.6217
0.6236
6,682
+0.00(+0.37%)
May 26, 2022
0.6403
0.6403
0.6213
0.6213
5,298
+0.01(+1.60%)
May 25, 2022
0.6200
0.6370
0.6115
0.6115
8,175
-0.01(-1.37%)
May 24, 2022
0.6500
0.6645
0.6200
0.6200
52,355
-0.02(-2.47%)
May 23, 2022
0.5710
0.6700
0.5710
0.6357
12,630
+0.01(+1.71%)
May 20, 2022
0.6252
0.6295
0.6174
0.6250
7,069
-0.01(-0.79%)
May 19, 2022
0.5580
0.6300
0.5580
0.6300
5,787
+0.01(+0.80%)
May 18, 2022
0.6093
0.6500
0.6093
0.6250
14,120
-0.00(-0.45%)
May 17, 2022
0.6600
0.6600
0.6150
0.6278
7,591
+0.03(+4.63%)
May 16, 2022
0.5872
0.6000
0.5821
0.6000
23,731
+0.00(+0.74%)
May 13, 2022
0.5600
0.6200
0.5370
0.5956
45,380
+0.02(+3.42%)
May 12, 2022
0.5699
0.5860
0.5430
0.5759
94,804
-0.00(-0.72%)
May 11, 2022
0.6000
0.6000
0.5723
0.5801
35,999
-0.00(-0.55%)
May 10, 2022
0.5930
0.6060
0.5790
0.5833
25,951
+0.00(+0.67%)
May 09, 2022
0.6398
0.6398
0.5794
0.5794
75,417
-0.04(-5.73%)
May 06, 2022
0.6150
0.6420
0.6087
0.6146
10,455
-0.03(-4.42%)
May 05, 2022
0.6295
0.6456
0.6172
0.6430
26,594
+0.02(+2.91%)
May 04, 2022
0.6316
0.6430
0.6088
0.6248
23,150
-0.02(-2.86%)
May 03, 2022
0.6420
0.6440
0.6223
0.6432
26,335
+0.00(+0.50%)
May 02, 2022
0.7016
0.7340
0.6400
0.6400
16,882
-0.06(-9.13%)
Apr 29, 2022
0.7035
0.7120
0.6671
0.7043
94,157
+0.04(+6.17%)
Apr 28, 2022
0.6600
0.6766
0.6600
0.6634
40,833
+0.01(+1.04%)
Apr 27, 2022
0.6100
0.6625
0.6074
0.6566
33,040
+0.06(+9.32%)
Apr 26, 2022
0.6120
0.6120
0.6000
0.6006
21,567
-0.01(-2.28%)
Apr 25, 2022
0.5900
0.6146
0.5900
0.6146
42,757
+0.02(+2.74%)
Apr 22, 2022
0.6000
0.6110
0.5980
0.5982
26,022
-0.00(-0.66%)
Apr 21, 2022
0.6171
0.6290
0.6000
0.6022
120,743
-0.03(-4.79%)
Apr 20, 2022
0.6470
0.6500
0.6186
0.6325
77,693
+0.01(+1.22%)
Apr 19, 2022
0.6225
0.6390
0.6121
0.6249
45,152
-0.01(-0.81%)
Apr 18, 2022
0.6338
0.6500
0.6246
0.6300
44,038
-0.01(-1.56%)
Apr 14, 2022
0.6394
0.6570
0.6306
0.6400
18,901
-0.00(-0.62%)
Apr 13, 2022
0.6272
0.6766
0.6272
0.6440
47,717
-0.01(-1.93%)
Apr 12, 2022
0.6700
0.6870
0.6537
0.6567
24,280
-0.01(-0.95%)
Apr 11, 2022
0.6700
0.6700
0.6495
0.6630
6,881
-0.01(-1.04%)
Apr 08, 2022
0.6529
0.6700
0.6300
0.6700
103,996
+0.02(+3.08%)
Apr 07, 2022
0.6500
0.6638
0.6352
0.6500
43,684
+0.00(+0.14%)
Apr 06, 2022
0.6480
0.6581
0.6350
0.6491
30,349
+0.00(+0.17%)
Apr 05, 2022
0.7080
0.7080
0.6480
0.6480
14,412
-0.02(-2.51%)
Apr 04, 2022
0.6420
0.6939
0.6420
0.6647
65,368
-0.02(-2.25%)
Apr 01, 2022
0.6968
0.6968
0.6700
0.6800
55,882
-0.01(-1.02%)
Mar 31, 2022
0.6800
0.6870
0.6675
0.6870
55,048
+0.01(+1.01%)
Mar 30, 2022
0.6869
0.7189
0.6480
0.6801
111,840
-0.04(-5.95%)
Mar 29, 2022
0.7600
0.7757
0.7231
0.7231
40,352
-0.03(-3.59%)
Mar 28, 2022
0.7260
0.7900
0.7260
0.7500
31,438
-0.02(-2.19%)
Mar 25, 2022
0.7560
0.7881
0.7190
0.7668
30,500
+0.05(+7.17%)
Mar 24, 2022
0.7143
0.7356
0.6896
0.7155
21,107
+0.03(+4.99%)
Mar 23, 2022
0.6393
0.6815
0.6350
0.6815
46,497
+0.03(+4.94%)
Mar 22, 2022
0.6537
0.6563
0.6353
0.6494
37,908
+0.01(+1.29%)
Mar 21, 2022
0.6512
0.6970
0.6300
0.6411
31,562
-0.01(-2.05%)
Mar 18, 2022
0.6498
0.6630
0.6419
0.6545
18,041
-0.00(-0.08%)
Mar 17, 2022
0.6307
0.6632
0.6307
0.6550
38,782
-0.01(-1.33%)
Mar 16, 2022
0.6465
0.6638
0.6435
0.6638
22,946
+0.02(+2.68%)
Mar 15, 2022
0.6629
0.7000
0.6220
0.6465
22,317
-0.00(-0.54%)
Mar 14, 2022
0.6667
0.7379
0.6401
0.6500
27,036
-0.01(-1.52%)
Mar 11, 2022
0.6500
0.6990
0.6500
0.6600
22,221
-0.00(-0.60%)
Mar 10, 2022
0.6500
0.6640
0.6367
0.6640
14,722
+0.02(+2.79%)
Mar 09, 2022
0.6632
0.6843
0.6433
0.6460
30,395
+0.01(+0.94%)
Mar 08, 2022
0.6700
0.6862
0.6232
0.6400
101,400
-0.02(-3.18%)
Mar 07, 2022
0.7297
0.7400
0.6558
0.6610
66,348
-0.07(-8.98%)
Mar 04, 2022
0.7596
0.7650
0.7262
0.7262
2,215
-0.03(-3.39%)
Mar 03, 2022
0.7833
0.7890
0.7210
0.7517
34,790
-0.03(-3.57%)
Mar 02, 2022
0.7929
0.8160
0.7423
0.7795
15,279
-0.01(-1.33%)
Mar 01, 2022
0.7077
0.7900
0.7076
0.7900
62,867
+0.06(+8.09%)
Feb 28, 2022
0.6590
0.7420
0.6590
0.7309
31,086
+0.06(+9.37%)
Feb 25, 2022
0.7000
0.6900
0.6543
0.6683
41,697
-0.01(-1.37%)
Feb 24, 2022
0.6752
0.6809
0.6622
0.6776
32,889
-0.01(-0.78%)
Feb 23, 2022
0.6800
0.7076
0.6800
0.6829
24,640
+0.01(+2.23%)
Feb 22, 2022
0.6532
0.7505
0.6532
0.6680
125,938
-0.06(-8.34%)
Feb 18, 2022
0.7288
0
-0.05(-5.86%)
Feb 17, 2022
0.7925
0.8100
0.7700
0.7742
30,374
-0.03(-3.83%)
Feb 16, 2022
0.8340
0.8340
0.7680
0.8050
92,466
+0.02(+3.07%)
Feb 15, 2022
0.7890
0.7890
0.7810
0.7810
1,579
+0.00(+0.00%)
Feb 14, 2022
0.7800
0.7810
0.7270
0.7810
21,530
+0.01(+0.77%)
Feb 11, 2022
0.8490
0.8490
0.7701
0.7750
25,299
-0.03(-3.13%)
Feb 10, 2022
0.8310
0.8600
0.7915
0.8000
24,429
-0.01(-1.23%)
Feb 09, 2022
0.7280
0.8208
0.7280
0.8100
10,530
+0.03(+3.85%)
Feb 08, 2022
0.7700
0.7896
0.7500
0.7800
61,705
+0.01(+1.69%)
Feb 07, 2022
0.7637
0.7767
0.7596
0.7670
14,327
-0.00(-0.39%)
Feb 04, 2022
0.7500
0.7795
0.7500
0.7700
50,216
-0.02(-1.94%)
Feb 03, 2022
0.7679
0.8070
0.7852
38,423
-0.00(-0.61%)
Feb 02, 2022
0.8429
0.8511
0.7543
0.7900
68,019
-0.06(-7.19%)
Feb 01, 2022
0.8624
0.8894
0.8500
0.8512
20,483
-0.02(-2.16%)
Jan 31, 2022
0.8220
0.9300
0.8220
0.8700
36,411
+0.05(+5.71%)
Jan 28, 2022
0.8245
0.8353
0.8010
0.8230
10,155
+0.02(+3.00%)
Jan 27, 2022
0.8185
0.8300
0.7900
0.7990
43,246
+0.01(+0.78%)
Jan 26, 2022
0.9000
0.9239
0.7900
0.7928
75,207
-0.11(-12.01%)
Jan 25, 2022
0.8499
0.9144
0.8469
0.9010
51,926
+0.03(+3.81%)
Jan 24, 2022
0.8495
0.8690
0.7701
0.8679
184,256
+0.02(+1.87%)
Jan 21, 2022
0.9510
0.9600
0.8510
0.8520
83,222
-0.10(-10.41%)
Jan 20, 2022
0.9670
0.9830
0.9400
0.9510
124,413
+0.01(+0.61%)
Jan 19, 2022
0.9303
0.9516
0.8850
0.9452
73,990
+0.05(+5.95%)
Jan 18, 2022
0.9514
0.9923
0.8921
0.8921
157,048
+0.08(+9.39%)
Jan 14, 2022
0.8155
0
+0.02(+1.94%)
Jan 13, 2022
0.8428
0.8920
0.7926
0.8000
85,742
-0.05(-5.60%)
Jan 12, 2022
0.8200
0.8735
0.7910
0.8475
185,288
+0.06(+7.28%)
Jan 11, 2022
0.7628
0.8044
0.7472
0.7900
148,852
+0.05(+6.33%)
Jan 10, 2022
0.7190
0.7705
0.7086
0.7430
134,850
+0.03(+4.65%)
Jan 07, 2022
0.6700
0.7215
0.6690
0.7100
260,229
+0.05(+8.13%)
Jan 06, 2022
0.6395
0.6682
0.6300
0.6566
112,886
+0.03(+4.34%)
Jan 05, 2022
0.6315
0.6315
0.6060
0.6293
91,739
+0.02(+2.54%)
Jan 04, 2022
0.6160
0.6187
0.5800
0.6137
57,385
+0.00(+0.61%)
Jan 03, 2022
0.6000
0.6300
0.5552
0.6100
56,427
+0.03(+4.43%)
Dec 31, 2021
0.5800
0.5969
0.5800
0.5841
40,718
+0.00(+0.71%)
Dec 30, 2021
0.5816
0.6064
0.5710
0.5800
81,693
-0.01(-1.91%)
Dec 29, 2021
0.6175
0.6175
0.5532
0.5913
308,933
-0.05(-7.90%)
Dec 28, 2021
0.6000
0.6420
0.5800
0.6420
41,533
+0.03(+4.82%)
Dec 27, 2021
0.6000
0.6250
0.5700
0.6125
79,688
+0.02(+2.70%)
Dec 23, 2021
0.5624
0.6454
0.5624
0.5964
65,181
+0.00(+0.83%)
Dec 22, 2021
0.5885
0.6000
0.5660
0.5915
33,470
-0.01(-1.05%)
Dec 21, 2021
0.5970
0.6228
0.5824
0.5978
15,083
-0.00(-0.58%)
Dec 20, 2021
0.5612
0.6579
0.5612
0.6013
164,303
+0.02(+3.23%)
Dec 17, 2021
0.5800
0.5970
0.5734
0.5825
71,153
-0.00(-0.09%)
Dec 16, 2021
0.6470
0.6470
0.5830
0.5830
41,353
-0.02(-2.74%)
Dec 15, 2021
0.5767
0.6201
0.5700
0.5994
81,355
+0.02(+2.74%)
Dec 14, 2021
0.5870
0.6700
0.5800
0.5834
44,778
-0.04(-6.52%)
Dec 13, 2021
0.5900
0.6252
0.5800
0.6241
72,910
+0.03(+5.78%)
Dec 10, 2021
0.6234
0.6234
0.5520
0.5900
30,456
+0.01(+1.72%)
Dec 09, 2021
0.6228
0.6228
0.5650
0.5800
53,668
-0.01(-1.69%)
Dec 08, 2021
0.5983
0.6100
0.5809
0.5900
34,946
-0.01(-1.76%)
Dec 07, 2021
0.5940
0.6300
0.5760
0.6006
89,262
-0.02(-2.71%)
Dec 06, 2021
0.6073
0.6300
0.5590
0.6173
70,195
+0.02(+2.97%)
Dec 03, 2021
0.6274
0.6455
0.5800
0.5995
74,745
-0.03(-5.19%)
Dec 02, 2021
0.6500
0.6684
0.6192
0.6323
27,138
-0.02(-2.90%)
Dec 01, 2021
0.6110
0.6720
0.6100
0.6512
126,550
+0.02(+2.71%)
Nov 30, 2021
0.6700
0.6700
0.6230
0.6340
97,286
-0.02(-2.46%)
Nov 29, 2021
0.6500
0.6699
0.6417
0.6500
50,953
-0.02(-2.46%)
Nov 26, 2021
0.6500
0.6664
0.6500
0.6664
25,939
-0.01(-0.92%)
Nov 24, 2021
0.6700
0.6738
0.6537
0.6726
35,838
+0.01(+0.81%)
Nov 23, 2021
0.6814
0.6814
0.6600
0.6672
85,315
-0.01(-2.08%)
Nov 22, 2021
0.6610
0.6917
0.6610
0.6814
28,415
+0.00(+0.21%)
Nov 19, 2021
0.7055
0.7090
0.6800
0.6800
55,966
-0.02(-3.13%)
Nov 18, 2021
0.7291
0.7127
0.7020
0.7020
18,838
-0.02(-2.50%)
Nov 17, 2021
0.7060
0.7212
0.7053
0.7200
27,191
+0.00(+0.28%)
Nov 16, 2021
0.7760
0.7760
0.7089
0.7180
36,480
+0.00(+0.39%)
Nov 15, 2021
0.7083
0.7357
0.7002
0.7152
77,604
-0.00(-0.46%)
Nov 12, 2021
0.7349
0.7349
0.7011
0.7185
37,002
-0.00(-0.21%)
Nov 11, 2021
0.6989
0.7200
0.6989
0.7200
34,000
+0.02(+2.86%)
Nov 10, 2021
0.6800
0.7000
34,800
-0.00(-0.47%)
Nov 09, 2021
0.7400
0.7400
0.6900
0.7033
88,218
-0.03(-3.66%)
Nov 08, 2021
0.6900
0.7310
0.6730
0.7300
36,889
+0.04(+5.71%)
Nov 05, 2021
0.6974
0.7219
0.6900
0.6906
13,673
-0.02(-2.73%)
Nov 04, 2021
0.7580
0.7580
0.6800
0.7100
42,764
-0.01(-1.17%)
Nov 03, 2021
0.7200
0.7200
0.7063
0.7184
32,865
-0.00(-0.22%)
Nov 02, 2021
0.7590
0.7590
0.6938
0.7200
32,586
+0.00(+0.17%)
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.