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
Lithium South Dev Corp
(OP:
LISMF
)
0.2175
+0.0076 (+3.62%)
Streaming Delayed Price
Updated: 9:48 AM EDT, Jun 14, 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 (%)
Feb 29, 2024
0.2708
0.3100
0.2708
0.3057
114,423
+0.01(+3.77%)
Feb 28, 2024
0.2900
0.2946
0.2900
0.2946
44,364
+0.01(+1.94%)
Feb 27, 2024
0.2900
0.2900
0.2855
0.2890
50,161
-0.00(-1.06%)
Feb 26, 2024
0.2735
0.3053
0.2735
0.2921
59,239
+0.00(+0.72%)
Feb 23, 2024
0.2865
0.3000
0.2865
0.2900
52,934
-0.00(-1.13%)
Feb 22, 2024
0.2944
0.2944
0.2924
0.2933
11,663
-0.00(-0.74%)
Feb 21, 2024
0.2690
0.2964
0.2690
0.2955
36,916
+0.01(+3.36%)
Feb 20, 2024
0.3000
0.3000
0.2859
0.2859
48,110
-0.01(-4.70%)
Feb 16, 2024
0.2968
0.3220
0.2869
0.3000
43,161
-0.01(-1.74%)
Feb 15, 2024
0.3052
0.3136
0.2927
0.3053
62,313
+0.01(+4.77%)
Feb 14, 2024
0.3050
0.3050
0.2828
0.2914
16,229
-0.00(-0.07%)
Feb 13, 2024
0.2953
0.2991
0.2874
0.2916
13,230
-0.00(-0.82%)
Feb 12, 2024
0.3100
0.3100
0.2890
0.2940
34,120
-0.01(-2.00%)
Feb 09, 2024
0.3140
0.3140
0.2818
0.3000
68,199
+0.00(+0.74%)
Feb 08, 2024
0.2862
0.2978
0.2800
0.2978
15,067
+0.01(+2.69%)
Feb 07, 2024
0.2885
0.2975
0.2885
0.2900
36,218
-0.00(-0.65%)
Feb 06, 2024
0.2856
0.2949
0.2740
0.2919
72,600
+0.01(+4.25%)
Feb 05, 2024
0.2756
0.2959
0.2729
0.2800
52,715
-0.01(-4.47%)
Feb 02, 2024
0.2670
0.2931
0.2549
0.2931
33,960
+0.04(+14.05%)
Feb 01, 2024
0.2640
0.2830
0.2550
0.2570
88,072
-0.00(-1.15%)
Jan 31, 2024
0.2600
0.2700
0.2600
0.2600
113,253
-0.01(-2.18%)
Jan 30, 2024
0.2840
0.2840
0.2600
0.2658
25,400
-0.01(-4.94%)
Jan 29, 2024
0.2709
0.2877
0.2700
0.2796
69,563
+0.01(+2.04%)
Jan 26, 2024
0.2765
0.2781
0.2664
0.2740
77,309
-0.01(-2.84%)
Jan 25, 2024
0.2682
0.2866
0.2682
0.2820
14,983
+0.00(+0.43%)
Jan 24, 2024
0.2910
0.2910
0.2750
0.2808
41,335
-0.01(-3.17%)
Jan 23, 2024
0.2845
0.2900
0.2813
0.2900
88,581
+0.01(+2.11%)
Jan 22, 2024
0.2922
0.2922
0.2806
0.2840
25,343
+0.00(+0.00%)
Jan 19, 2024
0.2940
0.3023
0.2760
0.2840
51,411
-0.02(-6.27%)
Jan 18, 2024
0.3298
0.3298
0.2945
0.3030
118,212
-0.02(-7.34%)
Jan 17, 2024
0.3113
0.3270
0.3000
0.3270
63,218
+0.02(+5.04%)
Jan 16, 2024
0.3325
0.3450
0.2948
0.3113
120,026
-0.01(-3.20%)
Jan 12, 2024
0.3420
0.3420
0.3134
0.3216
41,313
+0.01(+3.74%)
Jan 11, 2024
0.3400
0.3670
0.3035
0.3100
40,796
-0.03(-10.14%)
Jan 10, 2024
0.2900
0.3450
0.2899
0.3450
121,490
+0.04(+12.63%)
Jan 09, 2024
0.3025
0.3202
0.2872
0.3063
93,545
+0.01(+3.97%)
Jan 08, 2024
0.2841
0.3024
0.2600
0.2946
58,529
+0.01(+1.97%)
Jan 05, 2024
0.2663
0.2889
0.2638
0.2889
51,717
+0.02(+8.49%)
Jan 04, 2024
0.2354
0.2663
0.2296
0.2663
28,453
+0.04(+16.19%)
Jan 03, 2024
0.2497
0.2497
0.2292
0.2292
44,655
-0.01(-2.96%)
Jan 02, 2024
0.2390
0.2460
0.2354
0.2362
70,009
-0.00(-0.71%)
Dec 29, 2023
0.2398
0.2399
0.2263
0.2379
52,887
+0.01(+6.11%)
Dec 28, 2023
0.2254
0.2300
0.2235
0.2242
95,485
-0.00(-0.40%)
Dec 27, 2023
0.2428
0.2428
0.2251
0.2251
38,056
-0.00(-2.13%)
Dec 26, 2023
0.2194
0.2405
0.2188
0.2300
85,279
+0.00(+1.55%)
Dec 22, 2023
0.2291
0.2291
0.2200
0.2265
11,433
+0.00(+1.75%)
Dec 21, 2023
0.2200
0.2262
0.2189
0.2226
87,491
+0.00(+1.64%)
Dec 20, 2023
0.2225
0.2257
0.2185
0.2190
148,697
-0.00(-0.59%)
Dec 19, 2023
0.2201
0.2229
0.2180
0.2203
53,965
+0.00(+1.10%)
Dec 18, 2023
0.2200
0.2243
0.2170
0.2179
38,871
+0.00(+1.07%)
Dec 15, 2023
0.2178
0.2260
0.2099
0.2156
122,285
-0.00(-0.46%)
Dec 14, 2023
0.2155
0.2176
0.2000
0.2166
244,978
+0.00(+0.56%)
Dec 13, 2023
0.2242
0.2306
0.2154
0.2154
48,692
-0.01(-5.07%)
Dec 12, 2023
0.2225
0.2269
0.2179
0.2269
13,451
+0.01(+2.25%)
Dec 11, 2023
0.2176
0.2340
0.2164
0.2219
62,129
+0.00(+0.91%)
Dec 08, 2023
0.2240
0.2324
0.2191
0.2199
40,626
-0.00(-0.14%)
Dec 07, 2023
0.2309
0.2309
0.2200
0.2202
53,463
-0.01(-2.74%)
Dec 06, 2023
0.2220
0.2278
0.2220
0.2264
26,653
+0.00(+0.18%)
Dec 05, 2023
0.2317
0.2328
0.2196
0.2260
47,905
-0.00(-1.74%)
Dec 04, 2023
0.2375
0.2450
0.2253
0.2300
118,511
-0.01(-3.04%)
Dec 01, 2023
0.2320
0.2375
0.2225
0.2372
84,864
+0.01(+2.29%)
Nov 30, 2023
0.2356
0.2370
0.2278
0.2319
74,147
-0.00(-0.09%)
Nov 29, 2023
0.2199
0.2321
0.2199
0.2321
65,789
+0.01(+4.31%)
Nov 28, 2023
0.2450
0.2450
0.2195
0.2225
38,940
+0.00(+1.00%)
Nov 27, 2023
0.2375
0.2400
0.2200
0.2203
70,841
-0.02(-7.24%)
Nov 24, 2023
0.2487
0.2500
0.2375
0.2375
70,470
-0.00(-1.33%)
Nov 22, 2023
0.2400
0.2452
0.2333
0.2407
104,960
+0.00(+0.29%)
Nov 21, 2023
0.2410
0.2472
0.2395
0.2400
10,260
-0.00(-0.12%)
Nov 20, 2023
0.2452
0.2452
0.2381
0.2403
54,232
+0.01(+4.48%)
Nov 17, 2023
0.2293
0.2460
0.2293
0.2300
86,841
+0.01(+4.03%)
Nov 16, 2023
0.2076
0.2274
0.2076
0.2211
216,635
+0.01(+5.29%)
Nov 15, 2023
0.2150
0.2210
0.2091
0.2100
137,826
-0.01(-4.28%)
Nov 14, 2023
0.2145
0.2305
0.2145
0.2194
77,690
-0.00(-0.45%)
Nov 13, 2023
0.2465
0.2465
0.2000
0.2204
122,211
-0.02(-9.00%)
Nov 10, 2023
0.2400
0.2504
0.2310
0.2422
24,956
-0.01(-3.12%)
Nov 09, 2023
0.2340
0.2500
0.2300
0.2500
52,599
+0.02(+8.08%)
Nov 08, 2023
0.2298
0.2401
0.2214
0.2313
23,901
+0.00(+1.94%)
Nov 07, 2023
0.2500
0.2572
0.2250
0.2269
85,130
-0.03(-11.78%)
Nov 06, 2023
0.2235
0.2643
0.2154
0.2572
78,099
+0.04(+16.59%)
Nov 03, 2023
0.2210
0.2239
0.2175
0.2206
34,495
+0.01(+3.33%)
Nov 02, 2023
0.2100
0.2218
0.2100
0.2135
19,690
+0.00(+1.86%)
Nov 01, 2023
0.2000
0.2169
0.2000
0.2096
14,850
+0.00(+2.24%)
Oct 31, 2023
0.2200
0.2200
0.2043
0.2050
21,560
-0.02(-7.24%)
Oct 30, 2023
0.2300
0.2365
0.2022
0.2210
42,583
-0.02(-7.22%)
Oct 27, 2023
0.2175
0.2449
0.2175
0.2382
18,440
+0.00(+0.51%)
Oct 26, 2023
0.2275
0.2420
0.2237
0.2370
155,484
-0.00(-1.25%)
Oct 25, 2023
0.2421
0.2421
0.2354
0.2400
8,340
+0.02(+8.55%)
Oct 24, 2023
0.2300
0.2300
0.2211
0.2211
86,919
-0.01(-3.95%)
Oct 23, 2023
0.2447
0.2447
0.2219
0.2302
63,104
-0.01(-4.52%)
Oct 20, 2023
0.2454
0.2625
0.2304
0.2411
18,307
-0.02(-7.52%)
Oct 19, 2023
0.2663
0.2663
0.2584
0.2607
36,339
-0.01(-3.44%)
Oct 18, 2023
0.2630
0.2726
0.2630
0.2700
32,353
+0.00(+1.20%)
Oct 17, 2023
0.2700
0.2752
0.2668
0.2668
27,255
-0.02(-5.79%)
Oct 16, 2023
0.2766
0.2832
0.2707
0.2832
33,583
+0.02(+5.67%)
Oct 13, 2023
0.2813
0.2813
0.2664
0.2680
9,708
-0.01(-3.42%)
Oct 12, 2023
0.2794
0.2794
0.2601
0.2775
74,303
-0.00(-0.79%)
Oct 11, 2023
0.2824
0.2824
0.2797
0.2797
2,168
-0.00(-0.82%)
Oct 10, 2023
0.3070
0.3070
0.2820
0.2820
19,100
-0.02(-5.08%)
Oct 09, 2023
0.3209
0.3209
0.2971
0.2971
334
-0.01(-3.76%)
Oct 06, 2023
0.2850
0.3123
0.2849
0.3087
3,841
+0.03(+10.80%)
Oct 05, 2023
0.2714
0.2800
0.2714
0.2786
85,577
+0.01(+4.34%)
Oct 04, 2023
0.2800
0.2845
0.2650
0.2670
145,930
-0.03(-8.75%)
Oct 03, 2023
0.2960
0.3018
0.2850
0.2926
20,236
-0.01(-4.75%)
Oct 02, 2023
0.3113
0.3170
0.2986
0.3072
213,355
-0.01(-2.07%)
Sep 29, 2023
0.3113
0.3250
0.3050
0.3137
46,680
+0.01(+2.85%)
Sep 28, 2023
0.3181
0.3195
0.3050
0.3050
5,616
-0.01(-3.79%)
Sep 27, 2023
0.3200
0.3290
0.3150
0.3170
63,102
-0.00(-0.94%)
Sep 26, 2023
0.3378
0.3378
0.3190
0.3200
87,720
-0.03(-8.49%)
Sep 25, 2023
0.3209
0.3512
0.3483
0.3497
56,983
+0.04(+11.23%)
Sep 22, 2023
0.3169
0.3207
0.3105
0.3144
62,266
+0.00(+0.80%)
Sep 21, 2023
0.3275
0.3275
0.3119
0.3119
18,353
-0.01(-2.80%)
Sep 20, 2023
0.3500
0.3500
0.3150
0.3209
129,119
-0.02(-6.31%)
Sep 19, 2023
0.3463
0.3463
0.3400
0.3425
3,911
+0.00(+0.74%)
Sep 18, 2023
0.3500
0.3500
0.3282
0.3400
96,828
+0.01(+3.82%)
Sep 15, 2023
0.3400
0.3400
0.3235
0.3275
45,304
-0.01(-3.85%)
Sep 14, 2023
0.3407
0.3468
0.3267
0.3406
61,567
+0.01(+2.90%)
Sep 13, 2023
0.3611
0.3820
0.3225
0.3310
349,092
-0.03(-8.06%)
Sep 12, 2023
0.3463
0.3950
0.3463
0.3600
364,877
+0.02(+7.46%)
Sep 11, 2023
0.3219
0.3350
0.3200
0.3350
456,379
+0.02(+7.72%)
Sep 08, 2023
0.3142
0.3142
0.2979
0.3110
44,450
+0.01(+2.34%)
Sep 07, 2023
0.3217
0.3234
0.3039
0.3039
5,325
-0.02(-5.80%)
Sep 06, 2023
0.3213
0.3259
0.3053
0.3226
59,649
+0.00(+0.81%)
Sep 05, 2023
0.3265
0.3265
0.3200
0.3200
12,893
-0.01(-3.03%)
Sep 01, 2023
0.3232
0.3300
0.3173
0.3300
9,579
+0.00(+0.00%)
Aug 31, 2023
0.3427
0.3427
0.3245
0.3300
81,330
+0.00(+0.12%)
Aug 30, 2023
0.3343
0.3344
0.3296
0.3296
5,310
-0.00(-0.36%)
Aug 29, 2023
0.3161
0.3330
0.3160
0.3308
68,365
+0.01(+4.42%)
Aug 28, 2023
0.3053
0.3168
0.3053
0.3168
3,742
+0.01(+4.04%)
Aug 25, 2023
0.2990
0.3045
0.2990
0.3045
3,735
-0.01(-2.96%)
Aug 24, 2023
0.3100
0.3138
0.2980
0.3138
98,578
+0.00(+1.23%)
Aug 23, 2023
0.3034
0.3100
0.3034
0.3100
10,113
+0.00(+0.03%)
Aug 22, 2023
0.3100
0.3100
0.3020
0.3099
21,585
-0.00(-0.03%)
Aug 21, 2023
0.3208
0.3208
0.3100
0.3100
9,381
+0.01(+1.64%)
Aug 18, 2023
0.3053
0.3080
0.2950
0.3050
4,047
+0.01(+1.67%)
Aug 17, 2023
0.3004
0.3058
0.2951
0.3000
53,224
+0.00(+1.59%)
Aug 16, 2023
0.3410
0.3410
0.2946
0.2953
58,351
-0.03(-10.49%)
Aug 15, 2023
0.3400
0.3483
0.3299
0.3299
57,769
-0.02(-5.66%)
Aug 14, 2023
0.3200
0.3550
0.3200
0.3497
124,504
+0.01(+1.95%)
Aug 11, 2023
0.3669
0.3676
0.3430
0.3430
18,005
-0.02(-4.38%)
Aug 10, 2023
0.3600
0.3600
0.3557
0.3587
3,437
-0.00(-1.13%)
Aug 09, 2023
0.3710
0.3710
0.3628
0.3628
757
-0.00(-1.09%)
Aug 08, 2023
0.3500
0.3708
0.3453
0.3668
67,602
+0.02(+4.53%)
Aug 07, 2023
0.3499
0.3509
0.3447
0.3509
20,500
-0.00(-0.03%)
Aug 04, 2023
0.3509
0.3510
0.3452
0.3510
59,870
+0.00(+0.06%)
Aug 03, 2023
0.3463
0.3508
0.3383
0.3508
16,581
+0.01(+4.09%)
Aug 02, 2023
0.3300
0.3393
0.3300
0.3370
53,920
-0.01(-1.46%)
Aug 01, 2023
0.3341
0.3498
0.3341
0.3420
14,849
-0.01(-1.55%)
Jul 31, 2023
0.3395
0.3474
0.3383
0.3474
63,782
+0.00(+1.19%)
Jul 28, 2023
0.3486
0.3486
0.3433
0.3433
2,412
+0.01(+1.84%)
Jul 27, 2023
0.3408
0.3410
0.3359
0.3371
7,240
-0.00(-0.71%)
Jul 26, 2023
0.3395
0.3397
0.3364
0.3395
22,442
+0.01(+1.65%)
Jul 25, 2023
0.3305
0.3370
0.3290
0.3340
61,014
+0.00(+1.21%)
Jul 24, 2023
0.3440
0.3440
0.3300
0.3300
48,048
-0.01(-2.97%)
Jul 21, 2023
0.3419
0.3420
0.3395
0.3401
214,866
-0.00(-1.28%)
Jul 20, 2023
0.3532
0.3532
0.3420
0.3445
53,325
-0.00(-0.75%)
Jul 19, 2023
0.3489
0.3517
0.3471
0.3471
17,765
+0.00(+1.31%)
Jul 18, 2023
0.3250
0.3500
0.3250
0.3426
30,265
-0.01(-3.49%)
Jul 17, 2023
0.3650
0.3650
0.3500
0.3550
11,891
+0.00(+0.51%)
Jul 14, 2023
0.3640
0.3640
0.3532
0.3532
8,183
-0.01(-2.91%)
Jul 13, 2023
0.3285
0.3638
0.3270
0.3638
22,899
+0.02(+6.97%)
Jul 12, 2023
0.3492
0.3567
0.3378
0.3401
156,919
-0.01(-1.88%)
Jul 11, 2023
0.3634
0.3634
0.3445
0.3466
54,537
-0.00(-1.25%)
Jul 10, 2023
0.3565
0.3588
0.3472
0.3510
230,192
-0.01(-3.07%)
Jul 07, 2023
0.3667
0.3667
0.3621
0.3621
24,585
+0.01(+1.91%)
Jul 06, 2023
0.3557
0.3607
0.3437
0.3553
250,637
-0.00(-0.98%)
Jul 05, 2023
0.3646
0.3723
0.3521
0.3588
25,993
-0.00(-0.64%)
Jul 03, 2023
0.3681
0.3681
0.3611
0.3611
4,547
+0.00(+0.31%)
Jun 30, 2023
0.3672
0.3745
0.3600
0.3600
30,501
-0.01(-1.80%)
Jun 29, 2023
0.4000
0.4000
0.3630
0.3666
35,235
-0.01(-3.17%)
Jun 28, 2023
0.3500
0.3801
0.3500
0.3786
70,344
+0.01(+2.57%)
Jun 27, 2023
0.4034
0.4034
0.3612
0.3691
13,097
-0.03(-7.03%)
Jun 26, 2023
0.3750
0.4115
0.3600
0.3970
23,945
+0.01(+2.80%)
Jun 23, 2023
0.3779
0.4036
0.3650
0.3862
27,182
+0.01(+2.36%)
Jun 22, 2023
0.4008
0.4008
0.3773
0.3773
4,480
-0.02(-5.67%)
Jun 21, 2023
0.4050
0.4300
0.3914
0.4000
23,090
-0.02(-5.12%)
Jun 20, 2023
0.4307
0.4307
0.4165
0.4216
37,638
-0.01(-1.40%)
Jun 16, 2023
0.4050
0.4343
0.4050
0.4276
19,560
+0.00(+0.00%)
Jun 15, 2023
0.4358
0.4481
0.4240
0.4276
30,556
+0.01(+1.50%)
Jun 14, 2023
0.4237
0.4273
0.4213
0.4213
6,266
+0.00(+0.69%)
Jun 13, 2023
0.4300
0.4300
0.4153
0.4184
23,416
-0.00(-0.10%)
Jun 12, 2023
0.4305
0.4305
0.4171
0.4188
16,075
-0.00(-1.02%)
Jun 09, 2023
0.4300
0.4300
0.4191
0.4231
25,339
-0.01(-2.74%)
Jun 08, 2023
0.4299
0.4350
0.4200
0.4350
10,356
+0.01(+1.16%)
Jun 07, 2023
0.4363
0.4494
0.4300
0.4300
16,080
-0.00(-0.49%)
Jun 06, 2023
0.4300
0.4421
0.4230
0.4321
23,518
-0.01(-2.26%)
Jun 05, 2023
0.4294
0.4421
0.4166
0.4421
106,837
+0.02(+4.07%)
Jun 02, 2023
0.4164
0.4365
0.4136
0.4248
102,639
-0.00(-0.05%)
Jun 01, 2023
0.4289
0.4379
0.4238
0.4250
26,842
-0.02(-3.78%)
May 31, 2023
0.4370
0.4417
0.3975
0.4417
38,714
-0.02(-3.89%)
May 30, 2023
0.4601
0.4620
0.4414
0.4596
49,409
+0.01(+2.13%)
May 26, 2023
0.4520
0.4600
0.4500
0.4500
68,981
-0.02(-4.23%)
May 25, 2023
0.4700
0.4923
0.4619
0.4699
72,348
-0.02(-4.10%)
May 24, 2023
0.5200
0.5200
0.4856
0.4900
67,697
-0.02(-3.30%)
May 23, 2023
0.5150
0.5150
0.4959
0.5067
4,682
+0.03(+5.54%)
May 22, 2023
0.5094
0.5094
0.4750
0.4801
43,407
-0.00(-0.48%)
May 19, 2023
0.5100
0.5100
0.4792
0.4824
53,481
-0.02(-4.32%)
May 18, 2023
0.5122
0.5124
0.4928
0.5042
36,920
-0.00(-0.65%)
May 17, 2023
0.5301
0.5301
0.5074
0.5075
28,137
-0.01(-2.48%)
May 16, 2023
0.5201
0.5292
0.5000
0.5204
23,291
+0.02(+3.54%)
May 15, 2023
0.4900
0.5130
0.4900
0.5026
7,282
+0.00(+0.52%)
May 12, 2023
0.5201
0.5201
0.4960
0.5000
43,565
-0.01(-1.22%)
May 11, 2023
0.4900
0.5124
0.4863
0.5062
45,238
+0.01(+1.77%)
May 10, 2023
0.4850
0.5160
0.4850
0.4974
41,207
-0.00(-0.84%)
May 09, 2023
0.4978
0.5149
0.4940
0.5016
12,718
+0.02(+3.74%)
May 08, 2023
0.5028
0.5130
0.4833
0.4835
15,591
-0.03(-5.05%)
May 05, 2023
0.4700
0.5092
0.4700
0.5092
41,266
+0.03(+7.13%)
May 04, 2023
0.4700
0.4761
0.4700
0.4753
10,921
-0.01(-3.00%)
May 03, 2023
0.4800
0.4900
0.4732
0.4900
49,775
+0.00(+0.00%)
May 02, 2023
0.4900
0.4924
0.4737
0.4900
51,823
+0.01(+2.06%)
May 01, 2023
0.5129
0.5129
0.4801
0.4801
37,178
-0.03(-5.62%)
Apr 28, 2023
0.5097
0.5097
0.5085
0.5087
15,577
+0.01(+2.42%)
Apr 27, 2023
0.4969
0.5000
0.4830
0.4967
43,701
+0.01(+3.07%)
Apr 26, 2023
0.4960
0.5000
0.4819
0.4819
36,653
-0.02(-3.62%)
Apr 25, 2023
0.5200
0.5273
0.4960
0.5000
147,388
-0.03(-4.76%)
Apr 24, 2023
0.5243
0.5332
0.5050
0.5250
54,610
+0.01(+2.36%)
Apr 21, 2023
0.5320
0.5322
0.4964
0.5129
133,119
-0.02(-4.52%)
Apr 20, 2023
0.5396
0.5433
0.5310
0.5372
38,536
-0.00(-0.19%)
Apr 19, 2023
0.5464
0.5464
0.5330
0.5382
47,561
-0.01(-0.92%)
Apr 18, 2023
0.5339
0.5463
0.5339
0.5432
69,586
+0.01(+1.65%)
Apr 17, 2023
0.5130
0.5557
0.5064
0.5344
82,475
+0.03(+5.38%)
Apr 14, 2023
0.5015
0.5275
0.5015
0.5071
82,580
-0.01(-1.32%)
Apr 13, 2023
0.5034
0.5139
0.4897
0.5139
28,012
+0.03(+5.35%)
Apr 12, 2023
0.4700
0.4921
0.4700
0.4878
51,045
+0.01(+2.39%)
Apr 11, 2023
0.5270
0.5270
0.4652
0.4764
99,767
-0.01(-1.26%)
Apr 10, 2023
0.5180
0.5343
0.4776
0.4825
110,750
-0.04(-6.85%)
Apr 06, 2023
0.5328
0.5328
0.5150
0.5180
126,259
-0.00(-0.65%)
Apr 05, 2023
0.5350
0.5500
0.5000
0.5214
231,817
-0.02(-3.44%)
Apr 04, 2023
0.4796
0.5400
0.4796
0.5400
262,148
+0.05(+10.32%)
Apr 03, 2023
0.4900
0.4900
0.4536
0.4895
76,323
+0.03(+6.81%)
Mar 31, 2023
0.4699
0.4880
0.4583
0.4583
29,220
-0.02(-3.70%)
Mar 30, 2023
0.4536
0.4759
0.4501
0.4759
49,324
+0.02(+5.15%)
Mar 29, 2023
0.4500
0.4600
0.4477
0.4526
79,591
+0.00(+1.03%)
Mar 28, 2023
0.4276
0.4492
0.4244
0.4480
46,860
+0.02(+3.61%)
Mar 27, 2023
0.4430
0.4430
0.4233
0.4324
34,986
+0.01(+2.59%)
Mar 24, 2023
0.4200
0.4483
0.4182
0.4215
58,772
-0.01(-2.36%)
Mar 23, 2023
0.4215
0.4492
0.4215
0.4317
91,130
+0.02(+5.65%)
Mar 22, 2023
0.4310
0.4310
0.4016
0.4086
46,758
-0.02(-4.98%)
Mar 21, 2023
0.3962
0.4300
0.3962
0.4300
7,724
+0.02(+4.04%)
Mar 20, 2023
0.3685
0.4215
0.3685
0.4133
80,460
+0.05(+12.71%)
Mar 17, 2023
0.3600
0.3772
0.3595
0.3667
133,092
+0.01(+1.52%)
Mar 16, 2023
0.3557
0.3663
0.3557
0.3612
45,200
-0.01(-1.37%)
Mar 15, 2023
0.3533
0.3790
0.3492
0.3662
140,574
-0.00(-0.14%)
Mar 14, 2023
0.3691
0.3691
0.3579
0.3667
84,628
-0.00(-0.65%)
Mar 13, 2023
0.3635
0.3800
0.3410
0.3691
76,997
+0.01(+2.10%)
Mar 10, 2023
0.3530
0.3800
0.3530
0.3615
174,384
+0.00(+0.00%)
Mar 09, 2023
0.3837
0.3900
0.3615
0.3615
393,980
-0.02(-4.01%)
Mar 08, 2023
0.3926
0.3926
0.3766
0.3766
2,592
-0.01(-1.47%)
Mar 07, 2023
0.3842
0.3983
0.3822
0.3822
10,278
-0.00(-0.73%)
Mar 06, 2023
0.3893
0.3934
0.3844
0.3850
24,820
-0.00(-0.13%)
Mar 03, 2023
0.3918
0.3955
0.3855
0.3855
8,274
-0.01(-2.33%)
Mar 02, 2023
0.3863
0.4000
0.3800
0.3947
106,806
+0.01(+1.86%)
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.