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
Playgon Games Inc
(OP:
PLGNF
)
0.0203
UNCHANGED
Streaming Delayed Price
Updated: 11:24 AM EDT, May 15, 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 31, 2021
0.2778
0.2778
0.2778
0
+0.03(+11.12%)
Dec 30, 2021
0.2452
0.2670
0.2452
0.2500
168,211
+0.00(+1.01%)
Dec 29, 2021
0.2450
0.2475
0.2333
0.2475
112,200
-0.01(-2.94%)
Dec 28, 2021
0.2617
0.2783
0.2550
0.2550
4,750
+0.00(+0.59%)
Dec 27, 2021
0.2380
0.2535
0.2380
0.2535
6,000
+0.01(+4.32%)
Dec 23, 2021
0.2191
0.2430
0.2191
0.2430
101,700
+0.00(+1.25%)
Dec 22, 2021
0.2201
0.2414
0.2201
0.2400
81,985
+0.02(+9.09%)
Dec 21, 2021
0.2346
0.2346
0.2064
0.2200
16,300
-0.01(-3.00%)
Dec 20, 2021
0.2458
0.2578
0.2268
0.2268
9,622
-0.03(-13.30%)
Dec 17, 2021
0.2842
0.2842
0.2608
0.2616
21,175
-0.01(-2.57%)
Dec 16, 2021
0.2700
0.2789
0.2685
0.2685
3,100
+0.02(+8.75%)
Dec 15, 2021
0.2493
0.2493
0.2469
0.2469
3,100
-0.02(-7.53%)
Dec 14, 2021
0.2670
0.2670
0.2600
0.2670
2,850
+0.01(+2.69%)
Dec 13, 2021
0.2730
0.2736
0.2597
0.2600
19,400
-0.02(-7.14%)
Dec 10, 2021
0.2873
0.2873
0.2800
0.2800
3,500
+0.02(+8.40%)
Dec 09, 2021
0.2870
0.2870
0.2583
0.2583
37,977
-0.01(-3.98%)
Dec 07, 2021
0.2690
0.2690
0.2690
72
+0.01(+2.20%)
Dec 06, 2021
0.2569
0.2632
0.2569
0.2632
8,389
-0.00(-0.68%)
Dec 03, 2021
0.2750
0.2750
0.2650
0.2650
3,489
-0.01(-3.95%)
Dec 02, 2021
0.2683
0.2810
0.2683
0.2759
102,673
-0.00(-0.29%)
Nov 30, 2021
0.2767
0.2767
0.2767
0
-0.02(-5.60%)
Nov 29, 2021
0.2860
0.2933
0.2750
0.2931
21,977
+0.04(+17.71%)
Nov 26, 2021
0.2809
0.2950
0.2490
0.2490
38,990
-0.06(-19.37%)
Nov 24, 2021
0.3088
0.3088
0.2908
0.3088
12,150
-0.02(-4.98%)
Nov 23, 2021
0.3275
0.3275
0.3250
0.3250
8,000
-0.00(-0.43%)
Nov 22, 2021
0.3215
0.3416
0.3140
0.3264
26,499
-0.00(-0.46%)
Nov 19, 2021
0.3550
0.3783
0.3279
0.3279
9,700
-0.02(-6.93%)
Nov 18, 2021
0.3693
0.3693
0.3523
0.3523
6,373
-0.01(-3.21%)
Nov 17, 2021
0.4060
0.4060
0.3640
0.3640
23,310
-0.02(-4.11%)
Nov 16, 2021
0.3508
0.3796
0.3508
0.3796
17,512
+0.02(+5.53%)
Nov 15, 2021
0.3637
0.3687
0.3500
0.3597
40,676
-0.00(-0.53%)
Nov 12, 2021
0.2740
0.3635
0.2740
0.3616
94,290
+0.07(+24.99%)
Nov 11, 2021
0.2997
0.2997
0.2734
0.2893
3,770
-0.01(-3.57%)
Nov 10, 2021
0.2650
0.3000
137,130
+0.05(+21.75%)
Nov 09, 2021
0.2464
0.2498
0.2464
0.2464
10,550
-0.01(-5.23%)
Nov 08, 2021
0.2607
0.2640
0.2600
0.2600
37,501
+0.00(+0.00%)
Nov 05, 2021
0.2600
0.2639
0.2600
0.2600
25,550
+0.01(+3.22%)
Nov 04, 2021
0.2507
0.2569
0.2423
0.2519
37,064
+0.00(+0.76%)
Nov 03, 2021
0.2441
0.2576
0.2441
0.2500
95,405
-0.00(-0.83%)
Nov 02, 2021
0.2521
0.2521
0.2521
0.2521
300
-0.01(-3.11%)
Nov 01, 2021
0.2575
0.2720
0.2575
0.2602
92,500
+0.00(+1.05%)
Oct 29, 2021
0.2430
0.2575
0.2430
0.2575
100,200
+0.01(+5.75%)
Oct 28, 2021
0.2433
0.2436
0.2341
0.2435
35,800
+0.00(+1.42%)
Oct 27, 2021
0.2345
0.2406
0.2345
0.2401
7,971
+0.01(+6.43%)
Oct 26, 2021
0.2431
0.2256
0.2256
21,525
-0.01(-5.41%)
Oct 25, 2021
0.2554
0.2570
0.2378
0.2385
25,826
-0.00(-0.08%)
Oct 22, 2021
0.2391
0.2568
0.2341
0.2387
44,041
+0.00(+1.62%)
Oct 21, 2021
0.2435
0.2435
0.2349
0.2349
28,000
-0.01(-3.81%)
Oct 20, 2021
0.2425
0.2442
0.2267
0.2442
52,902
+0.01(+4.14%)
Oct 19, 2021
0.2376
0.2425
0.2345
0.2345
13,000
-0.00(-1.26%)
Oct 18, 2021
0.2544
0.2544
0.2375
0.2375
23,621
+0.01(+3.71%)
Oct 15, 2021
0.2322
0.2322
0.2290
0.2290
4,000
+0.00(+0.00%)
Oct 13, 2021
0.2290
0.2290
0.2290
26
+0.00(+1.60%)
Oct 12, 2021
0.2370
0.2370
0.2222
0.2254
52,010
-0.02(-7.70%)
Oct 11, 2021
0.2040
0.2442
0.2040
0.2442
2,498
+0.00(+1.29%)
Oct 08, 2021
0.2470
0.2470
0.2408
0.2411
9,923
+0.00(+0.88%)
Oct 07, 2021
0.2477
0.2477
0.2342
0.2390
10,344
-0.01(-2.73%)
Oct 06, 2021
0.2392
0.2604
0.2392
0.2457
65,599
+0.01(+4.11%)
Oct 05, 2021
0.2360
0.2360
0.2360
0.2360
10,010
+0.00(+1.51%)
Oct 04, 2021
0.2325
0.2325
0.2325
0.2325
1,409
-0.00(-1.90%)
Oct 01, 2021
0.2370
0.2448
0.2286
0.2370
26,935
-0.01(-3.23%)
Sep 30, 2021
0.2270
0.2450
0.2270
0.2449
16,412
+0.02(+7.70%)
Sep 29, 2021
0.2348
0.2390
0.2274
0.2274
14,170
-0.01(-3.03%)
Sep 28, 2021
0.2482
0.2482
0.2345
0.2345
2,600
+0.00(+1.96%)
Sep 27, 2021
0.2298
0.2300
0.2281
0.2300
20,100
+0.01(+4.55%)
Sep 24, 2021
0.2360
0.2360
0.2200
0.2200
5,245
+0.00(+1.80%)
Sep 23, 2021
0.2212
0.2212
0.2161
0.2161
4,520
-0.00(-1.77%)
Sep 22, 2021
0.2170
0.2200
0.2160
0.2200
57,708
-0.01(-4.01%)
Sep 21, 2021
0.2150
0.2292
0.2129
0.2292
156,205
+0.01(+5.62%)
Sep 20, 2021
0.2179
0.2302
0.2071
0.2170
2,722
-0.04(-15.89%)
Sep 17, 2021
0.2535
0.2580
0.2312
0.2580
14,460
+0.01(+3.20%)
Sep 16, 2021
0.2313
0.2500
0.2301
0.2500
41,368
+0.01(+4.08%)
Sep 15, 2021
0.2200
0.2460
0.2057
0.2402
46,000
+0.02(+7.28%)
Sep 14, 2021
0.2222
0.2255
0.2200
0.2239
21,500
-0.01(-2.27%)
Sep 13, 2021
0.2291
0.2291
0.2291
0.2291
5,953
+0.01(+3.62%)
Sep 10, 2021
0.2301
0.2332
0.2211
0.2211
43,648
-0.01(-3.58%)
Sep 09, 2021
0.2100
0.2319
0.2100
0.2293
50,390
+0.01(+3.43%)
Sep 08, 2021
0.1970
0.2242
0.1970
0.2217
1,173
+0.01(+4.04%)
Sep 07, 2021
0.2220
0.2372
0.2131
0.2131
61,500
-0.03(-11.21%)
Sep 03, 2021
0.2347
0.2530
0.2347
0.2400
10,960
+0.00(+0.67%)
Sep 02, 2021
0.2524
0.2524
0.2384
0.2384
3,557
+0.01(+3.65%)
Sep 01, 2021
0.2300
0.2300
0.2300
0.2300
1,250
+0.00(+0.00%)
Aug 31, 2021
0.2300
0.2400
0.2300
0.2300
17,500
-0.02(-8.37%)
Aug 30, 2021
0.2219
0.2510
0.2206
0.2510
20,628
-0.01(-3.72%)
Aug 27, 2021
0.2506
0.2649
0.2506
0.2607
11,272
+0.02(+7.64%)
Aug 26, 2021
0.2402
0.2459
0.2402
0.2422
16,000
+0.00(+0.17%)
Aug 25, 2021
0.2197
0.2418
0.2197
0.2418
10,608
+0.00(+1.30%)
Aug 24, 2021
0.2227
0.2445
0.2227
0.2387
53,581
+0.00(+1.57%)
Aug 23, 2021
0.2194
0.2390
0.2194
0.2350
20,201
+0.01(+5.52%)
Aug 20, 2021
0.2201
0.2228
0.2200
0.2227
25,400
-0.01(-2.84%)
Aug 19, 2021
0.2292
0.2292
0.2185
0.2292
45,630
-0.00(-0.22%)
Aug 18, 2021
0.2378
0.2378
0.2252
0.2297
37,213
-0.01(-4.61%)
Aug 17, 2021
0.2594
0.2600
0.2408
0.2408
47,000
-0.02(-7.38%)
Aug 16, 2021
0.2731
0.2731
0.2600
0.2600
9,605
-0.03(-10.34%)
Aug 13, 2021
0.3324
0.3324
0.2900
0.2900
10,500
-0.00(-1.46%)
Aug 12, 2021
0.2959
0.2959
0.2913
0.2943
9,903
-0.03(-10.38%)
Aug 11, 2021
0.3219
0.3400
0.3194
0.3284
135,870
+0.04(+12.77%)
Aug 10, 2021
0.2707
0.2954
0.2707
0.2912
75,905
+0.02(+7.85%)
Aug 09, 2021
0.2702
0.2735
0.2500
0.2700
36,933
+0.03(+13.21%)
Aug 06, 2021
0.2392
0.2586
0.2385
0.2385
1,653
-0.01(-5.06%)
Aug 05, 2021
0.2512
0.2512
0.2512
0.2512
266
-0.01(-4.52%)
Aug 04, 2021
0.2434
0.2650
0.2434
0.2631
26,410
+0.00(+0.15%)
Aug 03, 2021
0.2580
0.2680
0.2580
0.2627
10,969
+0.04(+20.50%)
Aug 02, 2021
0.2737
0.2737
0.2180
0.2180
18,443
+0.01(+3.81%)
Jul 30, 2021
0.2100
0.2100
0.2100
0.2100
340
-0.04(-17.29%)
Jul 29, 2021
0.2598
0.2598
0.2539
0.2539
2,340
+0.01(+4.36%)
Jul 28, 2021
0.2349
0.2433
0.2349
0.2433
8,598
+0.00(+2.01%)
Jul 27, 2021
0.2178
0.2385
0.2178
0.2385
2,310
+0.02(+9.30%)
Jul 26, 2021
0.2068
0.2182
0.2068
0.2182
2,115
+0.00(+2.06%)
Jul 23, 2021
0.2232
0.2232
0.2138
0.2138
2,002
+0.00(+1.33%)
Jul 22, 2021
0.2225
0.2225
0.2110
0.2110
10,300
-0.01(-4.09%)
Jul 21, 2021
0.2090
0.2200
0.2090
0.2200
71,100
+0.00(+0.00%)
Jul 20, 2021
0.2075
0.2279
0.2075
0.2200
47,921
-0.00(-1.52%)
Jul 19, 2021
0.2138
0.2234
0.1995
0.2234
13,840
-0.01(-2.87%)
Jul 16, 2021
0.2263
0.2713
0.2263
0.2300
22,000
+0.01(+5.17%)
Jul 15, 2021
0.2500
0.2500
0.2187
0.2187
2,125
-0.03(-11.06%)
Jul 14, 2021
0.2724
0.2724
0.2390
0.2459
12,001
-0.03(-10.58%)
Jul 13, 2021
0.2750
0.2750
0.2750
0.2750
21,500
+0.00(+0.73%)
Jul 12, 2021
0.2777
0.2777
0.2648
0.2730
2,760
-0.00(-1.16%)
Jul 09, 2021
0.2498
0.2762
0.2498
0.2762
12,319
+0.01(+3.87%)
Jul 08, 2021
0.2600
0.2678
0.2581
0.2659
11,178
-0.00(-1.52%)
Jul 07, 2021
0.2698
0.2700
0.2615
0.2700
44,900
-0.00(-0.66%)
Jul 06, 2021
0.3088
0.3088
0.2600
0.2718
220,526
-0.04(-14.18%)
Jul 02, 2021
0.3011
0.3167
0.2980
0.3167
106,378
+0.00(+0.06%)
Jul 01, 2021
0.3070
0.3207
0.2976
0.3165
10,906
+0.00(+1.25%)
Jun 30, 2021
0.3150
0.3150
0.3098
0.3126
19,984
-0.00(-1.14%)
Jun 29, 2021
0.3100
0.3230
0.3100
0.3162
2,700
-0.00(-1.46%)
Jun 28, 2021
0.3000
0.3364
0.2965
0.3209
27,868
+0.03(+9.63%)
Jun 25, 2021
0.2980
0.2988
0.2927
0.2927
42,050
-0.03(-8.53%)
Jun 24, 2021
0.3200
0.3209
0.3145
0.3200
5,722
+0.01(+3.26%)
Jun 23, 2021
0.3047
0.3100
0.2971
0.3099
14,702
-0.00(-0.03%)
Jun 22, 2021
0.3199
0.3199
0.3100
0.3100
2,464
+0.01(+3.71%)
Jun 21, 2021
0.2820
0.3027
0.2820
0.2989
56,115
-0.00(-0.33%)
Jun 18, 2021
0.3125
0.3125
0.2901
0.2999
115,220
-0.02(-5.90%)
Jun 17, 2021
0.3180
0.3187
0.3080
0.3187
15,560
-0.01(-2.63%)
Jun 16, 2021
0.3327
0.3327
0.3180
0.3273
41,780
-0.00(-0.85%)
Jun 15, 2021
0.3300
0.3333
0.3300
0.3301
17,002
+0.00(+0.03%)
Jun 14, 2021
0.3253
0.3311
0.3149
0.3300
30,137
+0.00(+0.76%)
Jun 11, 2021
0.3445
0.3445
0.3275
0.3275
491
-0.01(-3.56%)
Jun 10, 2021
0.3186
0.3396
0.3139
0.3396
51,038
+0.03(+8.71%)
Jun 09, 2021
0.3180
0.3180
0.3124
0.3124
5,480
-0.00(-0.48%)
Jun 08, 2021
0.3010
0.3355
0.3010
0.3139
19,100
-0.01(-4.27%)
Jun 07, 2021
0.3580
0.3580
0.3051
0.3279
15,372
-0.01(-2.09%)
Jun 04, 2021
0.3305
0.3349
0.3305
0.3349
10,500
-0.03(-6.97%)
Jun 03, 2021
0.3660
0.3709
0.3600
0.3600
65,670
+0.00(+0.28%)
Jun 02, 2021
0.3282
0.3590
0.3282
0.3590
3,132
+0.04(+13.72%)
Jun 01, 2021
0.3175
0.3175
0.3157
0.3157
1,050
+0.00(+0.35%)
May 28, 2021
0.3446
0.3446
0.3146
0.3146
21,701
+0.00(+0.06%)
May 27, 2021
0.3149
0.3243
0.3120
0.3144
25,142
-0.02(-6.15%)
May 26, 2021
0.3337
0.3389
0.3219
0.3350
23,365
-0.01(-1.47%)
May 25, 2021
0.3505
0.3505
0.3350
0.3400
48,826
+0.01(+3.03%)
May 24, 2021
0.3461
0.3461
0.3300
0.3300
3,470
-0.02(-5.01%)
May 21, 2021
0.3300
0.3474
0.3272
0.3474
11,830
+0.02(+4.61%)
May 20, 2021
0.3201
0.3359
0.3201
0.3321
17,284
-0.01(-2.55%)
May 19, 2021
0.3464
0.3563
0.3343
0.3408
13,250
-0.02(-4.24%)
May 18, 2021
0.3652
0.3652
0.3479
0.3559
8,805
-0.01(-2.55%)
May 17, 2021
0.3602
0.3652
0.3602
0.3652
13,801
+0.02(+5.31%)
May 14, 2021
0.3348
0.3478
0.3286
0.3468
116,492
-0.01(-3.32%)
May 13, 2021
0.3671
0.3809
0.3560
0.3587
21,381
-0.01(-3.52%)
May 12, 2021
0.3918
0.3937
0.3711
0.3718
30,357
+0.00(+0.51%)
May 11, 2021
0.3900
0.3900
0.3699
0.3699
63,760
-0.03(-7.89%)
May 10, 2021
0.3961
0.4200
0.3900
0.4016
134,309
-0.01(-2.92%)
May 07, 2021
0.4010
0.4150
0.3900
0.4137
37,635
+0.00(+0.63%)
May 06, 2021
0.4050
0.4111
0.4000
0.4111
12,500
-0.00(-0.29%)
May 05, 2021
0.4355
0.4355
0.4111
0.4123
56,100
+0.01(+2.21%)
May 04, 2021
0.3800
0.4140
0.3800
0.4034
44,861
-0.02(-3.93%)
May 03, 2021
0.4478
0.4484
0.4115
0.4199
19,525
-0.03(-6.19%)
Apr 30, 2021
0.4653
0.4653
0.4308
0.4476
19,800
+0.00(+1.08%)
Apr 29, 2021
0.4426
0.4428
0.4392
0.4428
151,568
+0.01(+1.79%)
Apr 28, 2021
0.4450
0.4478
0.4299
0.4350
146,857
+0.00(+0.58%)
Apr 27, 2021
0.4301
0.4401
0.4300
0.4325
212,468
+0.00(+1.15%)
Apr 26, 2021
0.4400
0.4667
0.4231
0.4276
46,641
-0.01(-1.93%)
Apr 23, 2021
0.4283
0.4400
0.4283
0.4360
5,800
+0.02(+4.81%)
Apr 22, 2021
0.4072
0.4410
0.4072
0.4160
16,600
-0.03(-5.69%)
Apr 21, 2021
0.3838
0.4411
0.3838
0.4411
22,813
+0.05(+12.53%)
Apr 20, 2021
0.3990
0.4002
0.3900
0.3920
32,660
-0.03(-7.76%)
Apr 19, 2021
0.3871
0.4289
0.3871
0.4250
7,057
+0.02(+6.09%)
Apr 16, 2021
0.4200
0.4200
0.3976
0.4006
71,500
-0.02(-5.52%)
Apr 15, 2021
0.3900
0.4344
0.3900
0.4240
261,574
+0.00(+0.14%)
Apr 14, 2021
0.4368
0.4499
0.4189
0.4234
30,928
-0.01(-2.80%)
Apr 13, 2021
0.4565
0.4565
0.4226
0.4356
12,135
+0.01(+1.89%)
Apr 12, 2021
0.4500
0.4500
0.4217
0.4275
16,846
-0.02(-5.00%)
Apr 09, 2021
0.4750
0.4750
0.4446
0.4500
31,200
-0.00(-0.77%)
Apr 08, 2021
0.4600
0.4600
0.4283
0.4535
38,938
+0.01(+2.23%)
Apr 07, 2021
0.4677
0.4682
0.4423
0.4436
136,548
-0.03(-7.10%)
Apr 06, 2021
0.4807
0.4900
0.4503
0.4775
131,900
-0.00(-0.19%)
Apr 05, 2021
0.4667
0.4843
0.4462
0.4784
77,242
+0.01(+2.09%)
Apr 01, 2021
0.4534
0.4800
0.4533
0.4686
15,500
-0.01(-2.58%)
Mar 31, 2021
0.4800
0.5040
0.4570
0.4810
82,602
+0.02(+3.89%)
Mar 30, 2021
0.4711
0.4711
0.4351
0.4630
56,549
-0.01(-1.49%)
Mar 29, 2021
0.5121
0.5163
0.4398
0.4700
108,987
+0.04(+9.30%)
Mar 26, 2021
0.4130
0.4433
0.4130
0.4300
40,300
+0.02(+3.69%)
Mar 25, 2021
0.4040
0.4230
0.3840
0.4147
162,841
-0.01(-1.61%)
Mar 24, 2021
0.4823
0.4900
0.4100
0.4215
264,023
-0.02(-5.09%)
Mar 23, 2021
0.4160
0.4950
0.4100
0.4441
320,364
+0.00(+0.07%)
Mar 22, 2021
0.4900
0.5020
0.4438
0.4438
162,696
-0.05(-10.58%)
Mar 19, 2021
0.4800
0.5093
0.4765
0.4963
33,700
+0.03(+6.62%)
Mar 18, 2021
0.4864
0.4939
0.4606
0.4655
122,918
-0.02(-3.54%)
Mar 17, 2021
0.5000
0.5143
0.4826
0.4826
118,390
-0.02(-4.74%)
Mar 16, 2021
0.5401
0.5545
0.5066
0.5066
175,729
-0.03(-6.20%)
Mar 15, 2021
0.5780
0.5780
0.5180
0.5401
360,399
-0.00(-0.53%)
Mar 12, 2021
0.5600
0.5788
0.5333
0.5430
190,700
-0.00(-0.75%)
Mar 11, 2021
0.5743
0.5800
0.5259
0.5471
431,942
+0.00(+0.79%)
Mar 10, 2021
0.5761
0.6058
0.5218
0.5428
256,440
-0.01(-1.31%)
Mar 09, 2021
0.5300
0.6282
0.5000
0.5500
414,539
+0.05(+10.22%)
Mar 08, 2021
0.5000
0.6100
0.4845
0.4990
238,231
+0.03(+6.19%)
Mar 05, 2021
0.4600
0.4699
0.4101
0.4699
194,300
+0.03(+7.80%)
Mar 04, 2021
0.4600
0.4853
0.4102
0.4359
317,881
-0.02(-5.01%)
Mar 03, 2021
0.5391
0.5540
0.4574
0.4589
273,424
-0.06(-10.91%)
Mar 02, 2021
0.4880
0.5498
0.4600
0.5151
659,431
+0.05(+11.18%)
Mar 01, 2021
0.4829
0.5100
0.4540
0.4633
113,432
+0.02(+4.11%)
Feb 26, 2021
0.4600
0.4835
0.4422
0.4450
98,700
-0.02(-3.26%)
Feb 25, 2021
0.4899
0.5100
0.4431
0.4600
270,718
-0.02(-4.17%)
Feb 24, 2021
0.4300
0.4987
0.4129
0.4800
390,689
+0.04(+9.54%)
Feb 23, 2021
0.4300
0.4478
0.3967
0.4382
135,166
-0.01(-2.14%)
Feb 22, 2021
0.4709
0.4861
0.4321
0.4478
485,012
+0.00(+0.00%)
Feb 19, 2021
0.3880
0.4478
0.3663
0.4478
221,700
+0.08(+20.38%)
Feb 18, 2021
0.3700
0.3725
0.3400
0.3720
373,760
+0.03(+7.27%)
Feb 17, 2021
0.3633
0.3694
0.3440
0.3468
79,010
-0.02(-4.49%)
Feb 16, 2021
0.3915
0.3915
0.3631
0.3631
45,700
+0.01(+2.86%)
Feb 12, 2021
0.3659
0.3671
0.3530
0.3530
28,400
-0.01(-3.00%)
Feb 11, 2021
0.3609
0.3872
0.3594
0.3639
121,900
-0.01(-2.88%)
Feb 10, 2021
0.3557
0.3796
0.3466
0.3747
78,240
+0.03(+10.21%)
Feb 09, 2021
0.3395
0.3417
0.3395
0.3400
9,100
-0.00(-1.36%)
Feb 08, 2021
0.3452
0.3452
0.3332
0.3447
1,276
-0.01(-3.31%)
Feb 05, 2021
0.3500
0.3600
0.3326
0.3565
103,200
+0.01(+2.68%)
Feb 04, 2021
0.3472
0.3472
0.3472
0.3472
300
+0.00(+0.17%)
Feb 03, 2021
0.3466
0.3466
0.3466
26
+0.00(+0.00%)
Feb 02, 2021
0.3469
0.3469
0.3466
0.3466
3,400
-0.01(-3.88%)
Feb 01, 2021
0.3227
0.3606
0.3109
0.3606
32,053
+0.04(+13.36%)
Jan 29, 2021
0.3181
0.3181
0.3180
0.3181
600
+0.01(+1.86%)
Jan 28, 2021
0.3123
0.3123
0.3022
0.3123
1,700
-0.01(-1.92%)
Jan 27, 2021
0.3184
0.3184
0.3184
0.3184
100
+0.04(+13.15%)
Jan 26, 2021
0.3241
0.3241
0.2814
0.2814
2,501
-0.04(-13.68%)
Jan 21, 2021
0.3260
0.3260
0.3260
0
-0.01(-1.81%)
Jan 20, 2021
0.3343
0.3343
0.3320
0.3320
1,360
-0.00(-0.27%)
Jan 19, 2021
0.3296
0.3329
0.3296
0.3329
1,725
+0.00(+0.09%)
Jan 15, 2021
0.3326
0.3349
0.3326
0.3326
1,400
+0.00(+0.00%)
Jan 14, 2021
0.3326
0.3326
0.3326
20
+0.00(+0.00%)
Jan 13, 2021
0.3791
0.3791
0.3323
0.3326
33,400
-0.03(-7.38%)
Jan 12, 2021
0.3591
0.3591
0.3591
0.3591
100
-0.01(-3.39%)
Jan 11, 2021
0.3874
0.3874
0.3717
0.3717
1,439
-0.04(-9.76%)
Jan 08, 2021
0.4133
0.4133
0.4119
0.4119
1,500
-0.02(-3.56%)
Jan 07, 2021
0.4110
0.4400
0.3906
0.4271
79,400
+0.06(+15.87%)
Jan 06, 2021
0.5054
0.5054
0.3644
0.3686
23,482
-0.01(-2.97%)
Jan 05, 2021
0.3799
0.3799
0.3799
0.3799
208
-0.00(-0.96%)
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.