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
Applied Uv Inc
(NQ:
AUVI
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 28, 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 (%)
Dec 29, 2023
2.500
2.540
2.210
2.360
498,438
-0.09(-3.67%)
Dec 28, 2023
1.980
2.591
1.980
2.450
877,220
+0.44(+21.89%)
Dec 27, 2023
1.880
2.200
1.850
2.010
363,370
+0.11(+5.79%)
Dec 26, 2023
2.100
2.130
1.840
1.900
475,244
-0.13(-6.40%)
Dec 22, 2023
2.000
2.120
1.770
2.030
600,033
+0.09(+4.64%)
Dec 21, 2023
2.210
2.479
1.840
1.940
1,681,497
-0.46(-19.17%)
Dec 20, 2023
2.210
3.000
2.010
2.400
25,983,428
+0.57(+31.15%)
Dec 19, 2023
1.540
2.132
1.510
1.830
4,595,486
+0.32(+21.19%)
Dec 18, 2023
1.700
1.720
1.460
1.510
416,446
-0.14(-8.48%)
Dec 15, 2023
1.770
1.770
1.600
1.650
220,350
-0.01(-0.60%)
Dec 14, 2023
1.770
1.860
1.600
1.660
481,961
-0.20(-10.75%)
Dec 13, 2023
2.190
2.210
1.830
1.860
2,392,442
-0.20(-9.71%)
Dec 12, 2023
2.100
2.250
1.840
2.060
634,245
+1.98(+2346.56%)
Dec 11, 2023
0.0890
0.0923
0.0820
0.0842
3,102,329
-0.00(-3.88%)
Dec 08, 2023
0.0880
0.0900
0.0800
0.0876
7,231,231
-0.02(-19.41%)
Dec 07, 2023
0.1120
0.1132
0.1035
0.1087
1,918,689
-0.00(-3.72%)
Dec 06, 2023
0.1130
0.1172
0.1100
0.1129
1,293,882
-0.00(-0.53%)
Dec 05, 2023
0.1200
0.1220
0.1102
0.1135
1,884,390
-0.01(-6.20%)
Dec 04, 2023
0.1276
0.1276
0.1120
0.1210
1,717,339
-0.00(-3.59%)
Dec 01, 2023
0.1124
0.1300
0.1107
0.1255
2,057,408
+0.01(+9.13%)
Nov 30, 2023
0.1300
0.1300
0.1120
0.1150
2,559,611
-0.02(-11.94%)
Nov 29, 2023
0.1359
0.1360
0.1280
0.1306
1,395,507
-0.01(-7.24%)
Nov 28, 2023
0.1293
0.1432
0.1275
0.1408
2,361,997
+0.01(+6.02%)
Nov 27, 2023
0.1253
0.1345
0.1240
0.1328
2,064,181
+0.01(+4.65%)
Nov 24, 2023
0.1279
0.1280
0.1244
0.1269
1,216,059
-0.00(-0.86%)
Nov 22, 2023
0.1262
0.1300
0.1224
0.1280
1,561,692
-0.00(-1.77%)
Nov 21, 2023
0.1330
0.1350
0.1250
0.1303
2,791,381
-0.01(-6.93%)
Nov 20, 2023
0.1400
0.1465
0.1310
0.1400
16,546,917
-0.01(-5.41%)
Nov 17, 2023
0.1450
0.1480
0.1427
0.1480
1,360,155
+0.00(+2.07%)
Nov 16, 2023
0.1478
0.1490
0.1427
0.1450
1,117,807
-0.01(-3.33%)
Nov 15, 2023
0.1530
0.1530
0.1450
0.1500
1,817,181
-0.01(-6.19%)
Nov 14, 2023
0.2500
0.2699
0.1499
0.1599
9,447,244
-0.11(-40.76%)
Nov 13, 2023
0.2200
0.3588
0.2100
0.2699
10,095,741
+0.04(+19.90%)
Nov 10, 2023
0.2400
0.2400
0.2110
0.2251
318,907
-0.01(-4.25%)
Nov 09, 2023
0.2200
0.2449
0.2200
0.2351
144,745
-0.01(-4.70%)
Nov 08, 2023
0.2600
0.2653
0.2400
0.2467
234,572
-0.00(-1.12%)
Nov 07, 2023
0.2600
0.2600
0.2402
0.2495
469,326
-0.03(-10.57%)
Nov 06, 2023
0.2792
0.2792
0.2500
0.2790
486,741
+0.00(+0.72%)
Nov 03, 2023
0.2600
0.2896
0.2600
0.2770
189,858
+0.01(+3.40%)
Nov 02, 2023
0.2744
0.2800
0.2540
0.2679
561,302
-0.01(-2.55%)
Nov 01, 2023
0.2794
0.2892
0.2607
0.2749
690,727
-0.01(-4.55%)
Oct 31, 2023
0.2277
0.2900
0.2260
0.2880
1,312,426
+0.03(+13.70%)
Oct 30, 2023
0.2601
0.3079
0.2200
0.2533
10,126,520
+0.02(+7.74%)
Oct 27, 2023
0.2343
0.2450
0.2250
0.2351
146,039
-0.00(-1.30%)
Oct 26, 2023
0.2480
0.2480
0.2301
0.2382
73,422
-0.01(-4.03%)
Oct 25, 2023
0.2330
0.2500
0.2330
0.2482
64,144
+0.01(+3.42%)
Oct 24, 2023
0.2349
0.2500
0.2349
0.2400
33,318
+0.01(+2.17%)
Oct 23, 2023
0.2600
0.2600
0.2275
0.2349
110,067
-0.01(-5.66%)
Oct 20, 2023
0.2490
0.2499
0.2365
0.2490
120,029
-0.00(-0.36%)
Oct 19, 2023
0.2500
0.2600
0.2401
0.2499
242,140
-0.00(-0.04%)
Oct 18, 2023
0.2674
0.2688
0.2292
0.2500
317,390
-0.02(-5.66%)
Oct 17, 2023
0.2600
0.2700
0.2600
0.2650
240,988
+0.00(+1.45%)
Oct 16, 2023
0.2702
0.3200
0.2600
0.2612
1,156,889
-0.02(-6.71%)
Oct 13, 2023
0.2999
0.3099
0.2718
0.2800
473,624
-0.03(-8.35%)
Oct 12, 2023
0.3150
0.3200
0.3000
0.3055
500,335
-0.01(-4.53%)
Oct 11, 2023
0.3275
0.3499
0.3175
0.3200
601,449
-0.03(-8.83%)
Oct 10, 2023
0.3160
0.3700
0.3100
0.3510
1,377,513
+0.00(+1.30%)
Oct 09, 2023
0.3068
0.3500
0.2950
0.3465
2,800,745
+0.00(+0.35%)
Oct 06, 2023
0.3685
0.5344
0.3443
0.3453
86,426,784
+0.03(+10.89%)
Oct 05, 2023
0.2907
0.3200
0.2900
0.3114
161,909
+0.00(+0.52%)
Oct 04, 2023
0.3400
0.3370
0.2900
0.3098
107,281
+0.00(+1.54%)
Oct 03, 2023
0.3276
0.3300
0.3003
0.3051
162,542
-0.01(-4.66%)
Oct 02, 2023
0.3400
0.3490
0.3001
0.3200
703,428
-0.00(-0.71%)
Sep 29, 2023
0.3570
0.3579
0.3200
0.3223
78,353
-0.02(-5.21%)
Sep 28, 2023
0.3601
0.3690
0.3000
0.3400
100,238
-0.00(-0.87%)
Sep 27, 2023
0.3640
0.3732
0.3400
0.3430
44,276
-0.00(-0.32%)
Sep 26, 2023
0.3350
0.3642
0.3220
0.3441
27,336
-0.01(-1.69%)
Sep 25, 2023
0.3253
0.3714
0.3302
0.3500
78,668
+0.03(+9.03%)
Sep 22, 2023
0.3550
0.3550
0.3210
0.3210
66,716
-0.03(-8.29%)
Sep 21, 2023
0.3609
0.3655
0.3405
0.3500
117,132
-0.01(-3.02%)
Sep 20, 2023
0.3730
0.3800
0.3544
0.3609
260,151
-0.02(-6.14%)
Sep 19, 2023
0.4150
0.4150
0.3650
0.3845
213,858
-0.04(-8.45%)
Sep 18, 2023
0.4801
0.4999
0.3999
0.4200
380,210
-0.06(-12.50%)
Sep 15, 2023
0.4600
0.4800
0.4303
0.4800
223,448
+0.01(+2.13%)
Sep 14, 2023
0.4700
0.4786
0.4530
0.4700
52,144
-0.01(-1.88%)
Sep 13, 2023
0.4700
0.4800
0.4515
0.4790
67,389
-0.00(-0.25%)
Sep 12, 2023
0.4800
0.5000
0.4656
0.4802
58,527
+0.02(+3.27%)
Sep 11, 2023
0.4920
0.4949
0.4510
0.4650
55,219
-0.00(-0.66%)
Sep 08, 2023
0.4810
0.4860
0.4681
0.4681
41,718
-0.01(-2.48%)
Sep 07, 2023
0.4940
0.4940
0.4725
0.4800
92,360
-0.03(-5.70%)
Sep 06, 2023
0.5174
0.5270
0.4810
0.5090
124,557
+0.00(+0.69%)
Sep 05, 2023
0.5110
0.5330
0.5031
0.5055
111,125
+0.00(+0.10%)
Sep 01, 2023
0.5100
0.5200
0.5010
0.5050
67,233
-0.00(-0.41%)
Aug 31, 2023
0.5203
0.5379
0.5003
0.5071
95,918
-0.01(-2.54%)
Aug 30, 2023
0.5460
0.5603
0.5200
0.5203
167,010
-0.02(-2.93%)
Aug 29, 2023
0.5500
0.5600
0.5125
0.5360
282,724
-0.02(-3.13%)
Aug 28, 2023
0.6350
0.7700
0.5502
0.5533
809,997
-0.08(-12.96%)
Aug 25, 2023
0.6400
0.6600
0.6100
0.6357
153,805
+0.00(+0.38%)
Aug 24, 2023
0.6700
0.6800
0.6131
0.6333
146,124
-0.05(-7.59%)
Aug 23, 2023
0.6900
0.7000
0.6655
0.6853
117,515
-0.00(-0.10%)
Aug 22, 2023
0.7427
0.7427
0.6800
0.6860
2,211,717
-0.05(-7.22%)
Aug 21, 2023
0.7275
0.7400
0.7000
0.7394
249,154
+0.02(+2.69%)
Aug 18, 2023
0.7200
0.7400
0.7000
0.7200
138,585
-0.01(-1.69%)
Aug 17, 2023
0.7245
0.7345
0.7072
0.7324
105,574
-0.01(-1.73%)
Aug 16, 2023
0.7500
0.7700
0.7300
0.7453
147,106
-0.01(-0.71%)
Aug 15, 2023
0.8500
0.8750
0.7099
0.7506
876,564
-0.14(-15.57%)
Aug 14, 2023
0.9500
0.9671
0.7800
0.8890
3,042,778
+0.11(+13.97%)
Aug 11, 2023
0.7000
0.7970
0.6885
0.7800
900,231
+0.09(+12.86%)
Aug 10, 2023
0.7476
0.8264
0.6910
0.6911
2,489,405
-0.02(-3.00%)
Aug 09, 2023
0.7300
0.7290
0.6500
0.7125
3,289,182
-0.02(-2.37%)
Aug 08, 2023
0.7016
0.7699
0.6800
0.7298
400,848
+0.05(+7.17%)
Aug 07, 2023
0.6929
0.7030
0.6808
0.6810
52,415
-0.01(-1.30%)
Aug 04, 2023
0.7335
0.7335
0.6899
0.6900
105,941
-0.00(-0.29%)
Aug 03, 2023
0.7200
0.7299
0.6900
0.6920
56,339
-0.02(-2.40%)
Aug 02, 2023
0.7100
0.7560
0.6900
0.7090
126,472
+0.00(+0.21%)
Aug 01, 2023
0.7300
0.7335
0.6800
0.7075
98,719
-0.00(-0.49%)
Jul 31, 2023
0.7811
0.7811
0.7099
0.7110
212,305
-0.03(-3.93%)
Jul 28, 2023
0.8372
0.8372
0.7111
0.7401
330,671
-0.08(-9.74%)
Jul 27, 2023
0.8501
0.8737
0.8200
0.8200
212,398
-0.05(-6.18%)
Jul 26, 2023
0.8600
0.8759
0.8410
0.8740
124,027
+0.03(+3.92%)
Jul 25, 2023
0.8600
0.8700
0.8410
0.8410
73,610
-0.03(-3.33%)
Jul 24, 2023
0.9300
0.9273
0.8500
0.8700
205,859
-0.04(-4.01%)
Jul 21, 2023
0.9200
0.9400
0.8900
0.9063
81,020
-0.03(-3.63%)
Jul 20, 2023
0.9400
0.9449
0.9105
0.9404
37,602
+0.02(+1.70%)
Jul 19, 2023
0.9080
0.9512
0.9080
0.9247
83,693
-0.01(-0.56%)
Jul 18, 2023
0.9500
0.9602
0.9201
0.9299
94,872
-0.03(-3.11%)
Jul 17, 2023
0.9300
0.9999
0.9000
0.9597
149,670
+0.04(+4.03%)
Jul 14, 2023
0.9300
0.9730
0.9200
0.9225
229,289
-0.04(-4.40%)
Jul 13, 2023
1.040
1.050
0.8630
0.9650
3,968,032
-0.02(-1.53%)
Jul 12, 2023
1.090
1.090
0.9600
0.9800
197,717
-0.07(-6.67%)
Jul 11, 2023
0.9300
1.190
0.9100
1.050
568,966
+0.13(+14.13%)
Jul 10, 2023
0.9235
0.9500
0.9026
0.9200
75,752
-0.01(-1.36%)
Jul 07, 2023
0.9200
0.9499
0.9100
0.9327
37,339
+0.02(+2.49%)
Jul 06, 2023
0.9722
0.9722
0.9000
0.9100
96,131
-0.03(-3.70%)
Jul 05, 2023
0.9400
0.9750
0.9000
0.9450
152,507
+0.01(+1.38%)
Jul 03, 2023
0.9300
0.9465
0.9276
0.9321
19,996
+0.00(+0.49%)
Jun 30, 2023
0.9200
0.9449
0.9000
0.9276
76,272
-0.01(-0.77%)
Jun 29, 2023
0.9545
0.9545
0.9002
0.9348
71,335
-0.02(-1.73%)
Jun 28, 2023
0.9900
0.9889
0.9215
0.9513
64,288
-0.04(-3.91%)
Jun 27, 2023
0.8600
1.010
0.8490
0.9900
746,739
+0.14(+16.61%)
Jun 26, 2023
0.9000
0.9300
0.8300
0.8490
524,881
-0.10(-10.17%)
Jun 23, 2023
0.9600
0.9900
0.9250
0.9451
168,950
-0.06(-6.43%)
Jun 22, 2023
1.000
1.020
0.9820
1.010
129,622
+0.01(+1.00%)
Jun 21, 2023
1.010
1.040
0.9800
1.000
395,241
+0.01(+1.01%)
Jun 20, 2023
1.070
1.100
0.9500
0.9900
704,986
-0.08(-7.48%)
Jun 16, 2023
1.080
1.110
1.025
1.070
4,448,399
-0.83(-43.68%)
Jun 15, 2023
2.110
2.280
1.860
1.900
7,142,310
-0.88(-31.53%)
May 08, 2023
2.350
2.849
2.337
2.775
16,117
+0.48(+21.05%)
May 05, 2023
2.200
2.350
2.200
2.292
50,743
-0.01(-0.37%)
May 04, 2023
2.650
2.750
2.015
2.301
44,905
-0.40(-14.78%)
May 03, 2023
2.697
2.850
2.522
2.700
22,710
+0.10(+3.81%)
May 02, 2023
2.740
2.910
2.450
2.601
41,522
-0.23(-7.98%)
May 01, 2023
2.950
3.025
2.801
2.826
24,720
-0.17(-5.78%)
Apr 28, 2023
3.150
3.250
3.000
3.000
16,617
-0.30(-9.09%)
Apr 27, 2023
3.300
3.400
3.151
3.300
19,580
-0.09(-2.63%)
Apr 26, 2023
3.550
3.550
3.335
3.389
9,555
-0.16(-4.54%)
Apr 25, 2023
3.500
3.550
3.404
3.550
15,753
-0.04(-0.99%)
Apr 24, 2023
3.500
3.650
3.500
3.586
7,878
-0.01(-0.42%)
Apr 21, 2023
3.700
3.700
3.510
3.600
5,346
-0.05(-1.38%)
Apr 20, 2023
3.700
3.700
3.600
3.651
4,731
-0.05(-1.32%)
Apr 19, 2023
3.552
3.800
3.425
3.700
39,130
+0.04(+1.04%)
Apr 18, 2023
3.675
3.865
3.501
3.662
18,363
-0.10(-2.65%)
Apr 17, 2023
3.732
3.875
3.705
3.761
8,597
-0.07(-1.84%)
Apr 14, 2023
3.900
3.901
3.705
3.832
20,692
-0.12(-2.99%)
Apr 13, 2023
4.000
4.000
3.763
3.950
10,205
+0.07(+1.80%)
Apr 12, 2023
4.150
4.166
3.701
3.880
20,811
-0.22(-5.37%)
Apr 11, 2023
3.833
4.100
3.833
4.100
19,122
+0.12(+3.14%)
Apr 10, 2023
3.950
4.000
3.805
3.975
10,718
-0.02(-0.62%)
Apr 06, 2023
3.950
4.180
3.950
4.000
10,102
+0.00(+0.00%)
Apr 05, 2023
4.050
4.150
3.895
4.000
5,474
-0.02(-0.61%)
Apr 04, 2023
3.850
4.189
3.850
4.024
7,398
+0.07(+1.89%)
Apr 03, 2023
4.125
4.200
3.850
3.950
29,541
-0.45(-10.23%)
Mar 31, 2023
4.310
4.500
4.167
4.400
19,770
+0.15(+3.53%)
Mar 30, 2023
4.218
4.300
4.020
4.250
10,385
+0.16(+3.79%)
Mar 29, 2023
4.200
4.243
4.080
4.095
12,864
-0.00(-0.12%)
Mar 28, 2023
4.200
4.349
4.000
4.100
14,898
-0.25(-5.75%)
Mar 27, 2023
4.200
4.450
4.150
4.350
9,206
+0.10(+2.35%)
Mar 24, 2023
4.042
4.349
4.042
4.250
13,146
+0.13(+3.27%)
Mar 23, 2023
4.550
4.550
4.050
4.115
31,846
-0.37(-8.26%)
Mar 22, 2023
4.400
4.900
4.283
4.486
91,147
+0.21(+5.00%)
Mar 21, 2023
4.099
4.335
3.950
4.272
21,226
+0.17(+4.22%)
Mar 20, 2023
4.250
4.250
3.950
4.099
6,708
+0.09(+2.16%)
Mar 17, 2023
4.245
4.245
4.013
4.013
23,717
-0.21(-5.00%)
Mar 16, 2023
4.074
4.224
3.901
4.224
9,309
+0.14(+3.36%)
Mar 15, 2023
4.100
4.240
3.850
4.087
14,034
-0.03(-0.69%)
Mar 14, 2023
4.000
4.250
3.974
4.115
17,120
+0.16(+4.05%)
Mar 13, 2023
4.350
4.350
3.808
3.955
50,325
-0.29(-6.94%)
Mar 10, 2023
4.600
4.600
4.250
4.250
19,927
-0.29(-6.34%)
Mar 09, 2023
4.450
4.537
4.250
4.537
20,973
+0.19(+4.26%)
Mar 08, 2023
4.500
4.600
4.201
4.352
39,975
+0.15(+3.62%)
Mar 07, 2023
4.551
4.600
4.150
4.200
51,163
-0.35(-7.70%)
Mar 06, 2023
5.100
5.150
4.500
4.551
109,071
-0.50(-9.89%)
Mar 03, 2023
4.850
5.100
4.850
5.050
24,872
+0.11(+2.23%)
Mar 02, 2023
4.900
5.000
4.750
4.940
19,391
+0.04(+0.80%)
Mar 01, 2023
5.150
5.400
4.901
4.901
31,829
-0.25(-4.83%)
Feb 28, 2023
5.200
5.400
5.100
5.150
28,803
-0.15(-2.83%)
Feb 27, 2023
5.050
5.300
5.008
5.300
14,465
+0.20(+3.92%)
Feb 24, 2023
5.050
5.300
5.000
5.100
34,843
+0.05(+0.99%)
Feb 23, 2023
5.200
5.401
5.050
5.050
41,103
-0.25(-4.72%)
Feb 22, 2023
5.300
5.495
5.150
5.300
33,788
+0.15(+2.91%)
Feb 21, 2023
5.750
5.750
5.150
5.150
56,594
-0.60(-10.43%)
Feb 17, 2023
5.900
5.900
5.550
5.750
33,122
+0.10(+1.77%)
Feb 16, 2023
5.900
5.900
5.400
5.650
70,299
-0.30(-5.04%)
Feb 15, 2023
6.000
6.050
5.601
5.950
61,125
-0.05(-0.83%)
Feb 14, 2023
6.200
6.200
5.700
6.000
38,496
+0.00(+0.00%)
Feb 13, 2023
5.600
6.245
5.450
6.000
76,491
+0.45(+8.11%)
Feb 10, 2023
5.550
5.750
5.400
5.550
54,153
-0.05(-0.89%)
Feb 09, 2023
6.200
6.200
5.450
5.600
119,142
-0.55(-8.94%)
Feb 08, 2023
6.500
6.535
6.000
6.150
103,225
-0.50(-7.52%)
Feb 07, 2023
6.600
6.800
6.450
6.650
76,204
-0.10(-1.48%)
Feb 06, 2023
7.000
7.040
6.600
6.750
73,114
-0.05(-0.74%)
Feb 03, 2023
6.750
6.950
6.500
6.800
105,864
+0.10(+1.49%)
Feb 02, 2023
6.600
7.025
6.500
6.700
326,615
+0.05(+0.75%)
Feb 01, 2023
6.950
7.050
6.550
6.650
377,568
-0.10(-1.48%)
Jan 31, 2023
6.400
6.907
6.207
6.750
345,943
+0.20(+3.05%)
Jan 30, 2023
7.450
8.300
6.350
6.550
980,946
-1.40(-17.61%)
Jan 27, 2023
7.600
9.700
6.850
7.950
15,194,198
+2.75(+52.88%)
Jan 26, 2023
5.700
5.800
5.150
5.200
153,760
-0.45(-7.96%)
Jan 25, 2023
5.600
5.850
5.300
5.650
23,095
-0.05(-0.88%)
Jan 24, 2023
5.650
5.725
5.458
5.700
14,388
+0.10(+1.79%)
Jan 23, 2023
5.400
5.641
5.250
5.600
18,561
+0.32(+6.16%)
Jan 20, 2023
5.300
5.300
5.051
5.275
14,754
-0.07(-1.40%)
Jan 19, 2023
5.250
5.450
5.175
5.350
13,483
-0.05(-0.93%)
Jan 18, 2023
5.800
6.100
5.254
5.400
42,535
-0.30(-5.26%)
Jan 17, 2023
5.750
5.850
5.600
5.700
29,471
-0.10(-1.72%)
Jan 13, 2023
5.700
5.950
5.500
5.800
26,663
-0.05(-0.85%)
Jan 12, 2023
5.800
5.900
5.471
5.850
72,750
+0.05(+0.86%)
Jan 11, 2023
5.900
5.950
5.400
5.800
53,139
-0.30(-4.92%)
Jan 10, 2023
6.200
6.300
6.000
6.100
68,676
-0.40(-6.15%)
Jan 09, 2023
6.200
6.849
5.660
6.500
220,207
+0.15(+2.36%)
Jan 06, 2023
5.950
6.400
5.650
6.350
159,095
+0.55(+9.48%)
Jan 05, 2023
5.600
5.950
5.400
5.800
143,512
+0.10(+1.75%)
Jan 04, 2023
5.400
5.750
5.050
5.700
111,701
+0.65(+12.92%)
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.