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
Ascend Wellness Holdings Inc
(OP:
AAWH
)
0.9951
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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
1.480
1.480
1.400
1.400
99,902
-0.08(-5.41%)
Feb 28, 2024
1.460
1.480
1.410
1.480
47,212
+0.05(+3.50%)
Feb 27, 2024
1.430
1.480
1.395
1.430
105,255
+0.00(+0.00%)
Feb 26, 2024
1.600
1.650
1.410
1.430
255,985
-0.15(-9.49%)
Feb 23, 2024
1.590
1.650
1.550
1.580
206,290
-0.02(-1.25%)
Feb 22, 2024
1.560
1.640
1.540
1.600
157,676
+0.02(+1.27%)
Feb 21, 2024
1.590
1.650
1.544
1.580
45,742
+0.00(+0.00%)
Feb 20, 2024
1.740
1.740
1.540
1.580
376,726
-0.15(-8.67%)
Feb 16, 2024
1.640
1.800
1.640
1.730
176,671
+0.10(+6.13%)
Feb 15, 2024
1.570
1.730
1.560
1.630
202,108
-0.06(-3.55%)
Feb 14, 2024
1.660
1.820
1.650
1.690
366,373
+0.11(+6.96%)
Feb 13, 2024
1.500
1.620
1.380
1.580
506,647
+0.08(+5.44%)
Feb 12, 2024
1.410
1.740
1.410
1.498
573,308
-0.16(-9.73%)
Feb 09, 2024
1.670
1.700
1.610
1.660
167,798
+0.02(+1.22%)
Feb 08, 2024
1.600
1.660
1.520
1.640
583,246
+0.08(+5.13%)
Feb 07, 2024
1.700
1.700
1.500
1.560
330,944
-0.01(-0.64%)
Feb 06, 2024
1.473
1.600
1.410
1.570
1,452,696
+0.09(+6.08%)
Feb 05, 2024
1.620
1.620
1.430
1.480
101,140
-0.01(-0.67%)
Feb 02, 2024
1.530
1.572
1.470
1.490
110,860
-0.06(-3.87%)
Feb 01, 2024
1.450
1.600
1.360
1.550
139,751
+0.16(+11.51%)
Jan 31, 2024
1.400
1.420
1.330
1.390
126,150
-0.03(-2.11%)
Jan 30, 2024
1.310
1.420
1.310
1.420
151,793
+0.05(+3.65%)
Jan 29, 2024
1.360
1.380
1.250
1.370
58,056
+0.03(+2.24%)
Jan 26, 2024
1.370
1.430
1.310
1.340
129,320
-0.03(-2.19%)
Jan 25, 2024
1.360
1.380
1.330
1.370
67,933
+0.02(+1.48%)
Jan 24, 2024
1.260
1.370
1.260
1.350
134,217
+0.09(+7.14%)
Jan 23, 2024
1.270
1.310
1.240
1.260
100,673
-0.06(-4.55%)
Jan 22, 2024
1.340
1.340
1.270
1.320
39,491
-0.01(-0.75%)
Jan 19, 2024
1.280
1.350
1.200
1.330
118,832
+0.04(+2.70%)
Jan 18, 2024
1.340
1.350
1.280
1.295
124,516
-0.06(-4.07%)
Jan 17, 2024
1.530
1.530
1.340
1.350
127,365
-0.08(-5.59%)
Jan 16, 2024
1.450
1.670
1.430
1.430
577,463
+0.00(+0.00%)
Jan 12, 2024
1.270
1.430
1.260
1.430
436,238
+0.20(+16.26%)
Jan 11, 2024
1.200
1.290
1.180
1.230
79,762
+0.03(+2.50%)
Jan 10, 2024
1.210
1.250
1.160
1.200
91,576
-0.01(-0.83%)
Jan 09, 2024
1.100
1.210
1.000
1.210
280,462
+0.05(+4.31%)
Jan 08, 2024
1.150
1.208
1.110
1.160
279,032
+0.02(+1.75%)
Jan 05, 2024
1.140
1.190
1.070
1.140
565,624
+0.01(+0.88%)
Jan 04, 2024
1.100
1.480
1.100
1.130
497,864
+0.04(+3.67%)
Jan 03, 2024
0.9801
1.120
0.9801
1.090
148,918
+0.09(+9.00%)
Jan 02, 2024
0.9899
1.020
0.9800
1.000
52,626
+0.00(+0.00%)
Dec 29, 2023
1.015
1.040
0.9750
1.000
101,785
-0.02(-1.96%)
Dec 28, 2023
1.040
1.051
1.000
1.020
154,473
-0.04(-3.77%)
Dec 27, 2023
1.110
1.130
0.9840
1.060
205,567
-0.07(-6.61%)
Dec 26, 2023
0.9800
1.170
0.9800
1.135
239,763
+0.15(+14.65%)
Dec 22, 2023
0.9910
1.010
0.9599
0.9900
301,549
+0.00(+0.00%)
Dec 21, 2023
1.020
1.050
0.9800
0.9900
166,943
-0.03(-2.94%)
Dec 20, 2023
1.050
1.052
1.020
1.020
94,602
-0.03(-2.86%)
Dec 19, 2023
1.100
1.110
1.050
1.050
85,741
-0.02(-1.87%)
Dec 18, 2023
1.100
1.130
1.060
1.070
250,297
-0.06(-5.31%)
Dec 15, 2023
1.141
1.165
1.130
1.130
47,777
-0.03(-2.59%)
Dec 14, 2023
1.195
1.200
1.130
1.160
72,519
-0.01(-0.85%)
Dec 13, 2023
1.190
1.210
1.100
1.170
162,643
+0.01(+0.99%)
Dec 12, 2023
1.350
1.370
1.159
1.159
150,604
-0.19(-14.19%)
Dec 11, 2023
1.330
1.480
1.330
1.350
75,249
-0.12(-8.07%)
Dec 08, 2023
1.430
1.490
1.420
1.468
29,404
+0.03(+1.98%)
Dec 07, 2023
1.400
1.500
1.400
1.440
35,927
+0.04(+2.86%)
Dec 06, 2023
1.470
1.540
1.350
1.400
85,477
-0.05(-3.45%)
Dec 05, 2023
1.530
1.570
1.351
1.450
58,217
-0.12(-7.64%)
Dec 04, 2023
1.370
1.690
1.349
1.570
391,037
+0.25(+18.80%)
Dec 01, 2023
1.290
1.400
1.290
1.321
61,568
-0.04(-3.19%)
Nov 30, 2023
1.340
1.480
1.330
1.365
130,806
+0.05(+4.20%)
Nov 29, 2023
1.260
1.370
1.260
1.310
70,780
+0.02(+1.55%)
Nov 28, 2023
1.290
1.290
1.250
1.290
34,932
+0.03(+2.38%)
Nov 27, 2023
1.210
1.310
1.190
1.260
69,673
+0.06(+5.00%)
Nov 24, 2023
1.160
1.210
1.160
1.200
9,628
+0.04(+3.45%)
Nov 22, 2023
1.190
1.210
1.160
1.160
126,797
+0.00(+0.00%)
Nov 21, 2023
1.160
1.190
1.140
1.160
43,252
-0.03(-2.52%)
Nov 20, 2023
0.9991
1.190
0.9991
1.190
90,447
+0.05(+4.39%)
Nov 17, 2023
1.180
1.190
1.110
1.140
131,006
-0.05(-4.20%)
Nov 16, 2023
1.230
1.240
1.181
1.190
97,713
-0.04(-3.25%)
Nov 15, 2023
1.220
1.240
1.190
1.230
62,210
+0.03(+2.50%)
Nov 14, 2023
1.103
1.250
1.100
1.200
206,315
+0.10(+9.08%)
Nov 13, 2023
1.089
1.200
1.079
1.100
185,129
-0.01(-0.89%)
Nov 10, 2023
1.130
1.220
1.030
1.110
271,746
+0.00(+0.00%)
Nov 09, 2023
1.080
1.150
1.070
1.110
162,875
+0.01(+0.91%)
Nov 08, 2023
1.070
1.167
1.070
1.100
108,069
+0.04(+3.48%)
Nov 07, 2023
1.040
1.110
0.9906
1.063
88,040
+0.03(+3.20%)
Nov 06, 2023
0.9600
1.150
0.9600
1.030
143,777
+0.03(+3.00%)
Nov 03, 2023
1.000
1.010
0.9500
1.000
15,154
+0.01(+1.01%)
Nov 02, 2023
0.8935
1.000
0.8935
0.9900
37,833
+0.07(+7.96%)
Nov 01, 2023
0.9260
0.9350
0.9000
0.9170
43,109
-0.01(-1.40%)
Oct 31, 2023
0.9001
0.9850
0.9000
0.9300
102,838
-0.01(-0.64%)
Oct 30, 2023
0.9550
1.010
0.9010
0.9360
54,655
-0.04(-4.48%)
Oct 27, 2023
0.9240
0.9799
0.9000
0.9799
59,762
+0.06(+6.98%)
Oct 26, 2023
0.9250
0.9910
0.9107
0.9160
149,431
+0.04(+4.69%)
Oct 25, 2023
0.8795
0.9380
0.8500
0.8750
271,147
+0.03(+2.94%)
Oct 24, 2023
0.8200
0.8810
0.8200
0.8500
16,559
+0.00(+0.01%)
Oct 23, 2023
0.8705
0.8795
0.8200
0.8499
84,838
-0.02(-2.31%)
Oct 20, 2023
0.8700
0.9000
0.8600
0.8700
120,313
-0.03(-3.33%)
Oct 19, 2023
0.9000
0.9200
0.9000
0.9000
6,673
+0.00(+0.00%)
Oct 18, 2023
0.9500
0.9795
0.9000
0.9000
60,070
-0.02(-2.17%)
Oct 17, 2023
0.8901
0.9500
0.8650
0.9200
80,046
+0.03(+3.36%)
Oct 16, 2023
0.9200
0.9250
0.8901
0.8901
26,867
-0.03(-3.77%)
Oct 13, 2023
0.9097
0.9250
0.8700
0.9250
55,343
+0.03(+3.33%)
Oct 12, 2023
0.9099
0.9550
0.8760
0.8952
83,909
-0.00(-0.26%)
Oct 11, 2023
0.8940
0.9150
0.8650
0.8975
164,271
-0.00(-0.28%)
Oct 10, 2023
0.8900
0.9350
0.8850
0.9000
90,300
+0.00(+0.00%)
Oct 09, 2023
0.8800
0.9100
0.8800
0.9000
22,756
+0.01(+1.41%)
Oct 06, 2023
0.8801
0.9100
0.8550
0.8875
69,969
+0.02(+2.01%)
Oct 05, 2023
0.9001
0.9198
0.8700
0.8700
173,303
-0.03(-3.34%)
Oct 04, 2023
0.9300
0.9385
0.8700
0.9001
127,296
-0.01(-1.09%)
Oct 03, 2023
0.8900
0.9601
0.8700
0.9100
200,409
-0.05(-5.67%)
Oct 02, 2023
1.020
1.020
0.9550
0.9647
29,610
+0.02(+2.63%)
Sep 29, 2023
0.9650
1.140
0.9400
0.9400
131,259
-0.04(-4.08%)
Sep 28, 2023
1.000
1.010
0.9500
0.9800
164,028
-0.04(-3.92%)
Sep 27, 2023
1.130
1.190
0.9950
1.020
167,440
-0.07(-6.42%)
Sep 26, 2023
1.060
1.140
1.030
1.090
151,707
-0.01(-0.91%)
Sep 25, 2023
1.140
1.140
1.070
1.100
104,175
-0.04(-3.51%)
Sep 22, 2023
1.150
1.190
1.080
1.140
63,906
+0.05(+4.59%)
Sep 21, 2023
1.170
1.186
1.080
1.090
95,153
-0.08(-6.84%)
Sep 20, 2023
1.248
1.250
1.150
1.170
70,826
-0.01(-0.85%)
Sep 19, 2023
1.220
1.250
1.110
1.180
186,603
+0.03(+2.61%)
Sep 18, 2023
1.280
1.280
1.140
1.150
158,609
-0.03(-2.54%)
Sep 15, 2023
1.300
1.340
1.150
1.180
226,017
-0.01(-0.84%)
Sep 14, 2023
1.130
1.250
1.109
1.190
221,943
+0.02(+1.71%)
Sep 13, 2023
1.170
1.200
1.100
1.170
69,261
-0.01(-0.85%)
Sep 12, 2023
1.270
1.300
1.100
1.180
315,610
-0.08(-6.35%)
Sep 11, 2023
1.140
1.320
1.110
1.260
383,633
+0.15(+13.51%)
Sep 08, 2023
1.040
1.175
1.040
1.110
654,658
+0.07(+6.73%)
Sep 07, 2023
0.8950
1.140
0.8376
1.040
547,636
+0.18(+20.93%)
Sep 06, 2023
0.9010
0.9400
0.8361
0.8600
469,404
-0.04(-4.44%)
Sep 05, 2023
0.7950
0.9000
0.7795
0.9000
490,846
+0.12(+15.46%)
Sep 01, 2023
0.7800
0.8000
0.7550
0.7795
250,265
+0.02(+2.57%)
Aug 31, 2023
0.6700
0.8070
0.6510
0.7600
365,857
+0.10(+14.61%)
Aug 30, 2023
0.5800
0.7100
0.5314
0.6631
567,880
+0.12(+21.56%)
Aug 29, 2023
0.4800
0.5990
0.4800
0.5455
599,404
+0.05(+9.54%)
Aug 28, 2023
0.4825
0.5000
0.4635
0.4980
58,234
+0.00(+0.61%)
Aug 25, 2023
0.4999
0.5000
0.4680
0.4950
134,476
-0.01(-2.37%)
Aug 24, 2023
0.5500
0.5500
0.4985
0.5070
80,290
-0.02(-3.89%)
Aug 23, 2023
0.5353
0.5353
0.5050
0.5275
65,085
-0.01(-2.31%)
Aug 22, 2023
0.5500
0.5500
0.5000
0.5400
671,444
-0.01(-2.53%)
Aug 21, 2023
0.5750
0.5750
0.5500
0.5540
168,166
-0.02(-2.79%)
Aug 18, 2023
0.5607
0.5750
0.5400
0.5699
185,777
+0.01(+1.77%)
Aug 17, 2023
0.5920
0.5920
0.5499
0.5600
169,213
-0.03(-5.88%)
Aug 16, 2023
0.5995
0.6000
0.5900
0.5950
157,778
-0.00(-0.50%)
Aug 15, 2023
0.5995
0.6000
0.5800
0.5980
379,289
-0.01(-1.97%)
Aug 14, 2023
0.6100
0.6294
0.5990
0.6100
138,183
+0.00(+0.00%)
Aug 11, 2023
0.6590
0.6590
0.6100
0.6100
118,688
-0.05(-7.44%)
Aug 10, 2023
0.6500
0.6600
0.6320
0.6590
41,052
-0.00(-0.15%)
Aug 09, 2023
0.6800
0.7000
0.6350
0.6600
163,350
+0.01(+1.69%)
Aug 08, 2023
0.6600
0.6601
0.6402
0.6490
24,926
-0.01(-1.67%)
Aug 07, 2023
0.6480
0.6700
0.6426
0.6600
25,478
+0.02(+2.69%)
Aug 04, 2023
0.6498
0.6498
0.6200
0.6427
41,085
+0.01(+2.02%)
Aug 03, 2023
0.6330
0.6401
0.6180
0.6300
51,891
+0.01(+0.80%)
Aug 02, 2023
0.6350
0.6350
0.6058
0.6250
72,296
+0.00(+0.56%)
Aug 01, 2023
0.6154
0.6215
0.6050
0.6215
14,333
+0.01(+1.89%)
Jul 31, 2023
0.6175
0.6341
0.6075
0.6100
50,960
-0.01(-1.21%)
Jul 28, 2023
0.6300
0.6300
0.6000
0.6175
37,393
+0.02(+2.92%)
Jul 27, 2023
0.6101
0.6236
0.6000
0.6000
30,930
-0.00(-0.66%)
Jul 26, 2023
0.6150
0.6373
0.5910
0.6040
63,304
+0.00(+0.65%)
Jul 25, 2023
0.6718
0.6718
0.5910
0.6001
97,983
-0.05(-7.69%)
Jul 24, 2023
0.6502
0.6550
0.6270
0.6501
21,023
-0.00(-0.02%)
Jul 21, 2023
0.6427
0.7114
0.6300
0.6502
295,979
+0.02(+2.39%)
Jul 20, 2023
0.6840
0.6840
0.6100
0.6350
137,011
-0.04(-5.22%)
Jul 19, 2023
0.7300
0.7300
0.6689
0.6700
37,814
-0.02(-2.90%)
Jul 18, 2023
0.6700
0.6900
0.6600
0.6900
42,506
+0.00(+0.00%)
Jul 17, 2023
0.7180
0.7500
0.6841
0.6900
23,950
-0.03(-4.17%)
Jul 14, 2023
0.7200
0.7350
0.6842
0.7200
39,263
+0.02(+2.84%)
Jul 13, 2023
0.7100
0.7100
0.6855
0.7001
123,741
-0.01(-1.39%)
Jul 12, 2023
0.7840
0.7840
0.7000
0.7100
37,949
-0.06(-7.79%)
Jul 11, 2023
0.8510
0.8510
0.7350
0.7700
69,418
+0.00(+0.64%)
Jul 10, 2023
0.7050
0.7651
0.6938
0.7651
127,436
+0.06(+8.80%)
Jul 07, 2023
0.6617
0.7032
0.6617
0.7032
50,564
+0.04(+6.22%)
Jul 06, 2023
0.6937
0.6937
0.6300
0.6620
55,889
-0.01(-1.93%)
Jul 05, 2023
0.6215
0.6802
0.6200
0.6750
79,539
+0.04(+6.17%)
Jul 03, 2023
0.6289
0.6500
0.6100
0.6358
77,655
+0.02(+2.55%)
Jun 30, 2023
0.6100
0.6200
0.6010
0.6200
30,072
+0.00(+0.00%)
Jun 29, 2023
0.6199
0.6200
0.6000
0.6200
56,242
+0.00(+0.00%)
Jun 28, 2023
0.6226
0.6289
0.6040
0.6200
43,973
-0.02(-3.13%)
Jun 27, 2023
0.6150
0.6500
0.6150
0.6400
26,923
+0.01(+1.59%)
Jun 26, 2023
0.6200
0.6400
0.6150
0.6300
19,510
-0.00(-0.40%)
Jun 23, 2023
0.6100
0.6427
0.6040
0.6325
424,086
+0.00(+0.40%)
Jun 22, 2023
0.6250
0.6530
0.6050
0.6300
212,472
-0.02(-2.33%)
Jun 21, 2023
0.6300
0.6590
0.6200
0.6450
61,642
+0.03(+5.22%)
Jun 20, 2023
0.6300
0.6528
0.6130
0.6130
562,879
-0.03(-4.22%)
Jun 16, 2023
0.6664
0.7000
0.6400
0.6400
239,482
-0.05(-6.57%)
Jun 15, 2023
0.6505
0.7000
0.6505
0.6850
107,962
-0.01(-2.14%)
Jun 14, 2023
0.7197
0.7197
0.6800
0.7000
201,566
-0.02(-2.72%)
Jun 13, 2023
0.7000
0.7447
0.6767
0.7196
87,863
+0.01(+1.34%)
Jun 12, 2023
0.7010
0.7154
0.6801
0.7101
81,234
+0.01(+1.44%)
Jun 09, 2023
0.6760
0.7100
0.6099
0.7000
152,695
+0.02(+2.34%)
Jun 08, 2023
0.7960
0.7960
0.6750
0.6840
218,986
-0.09(-11.18%)
Jun 07, 2023
0.7700
0.8201
0.7700
0.7701
141,908
-0.01(-1.27%)
Jun 06, 2023
0.7901
0.8300
0.7700
0.7800
8,890
+0.01(+1.30%)
Jun 05, 2023
0.8000
0.8310
0.7700
0.7700
28,178
-0.02(-3.10%)
Jun 02, 2023
0.7925
0.8161
0.7800
0.7946
41,525
+0.01(+1.87%)
Jun 01, 2023
0.8200
0.8263
0.7800
0.7800
66,313
-0.02(-2.50%)
May 31, 2023
0.8150
0.8400
0.8000
0.8000
85,893
-0.01(-1.84%)
May 30, 2023
0.7900
0.8500
0.7722
0.8150
64,209
+0.00(+0.62%)
May 26, 2023
0.8102
0.8299
0.8000
0.8100
138,423
+0.00(+0.00%)
May 25, 2023
0.8540
0.8598
0.8100
0.8100
135,990
-0.03(-3.57%)
May 24, 2023
0.8600
0.8793
0.8400
0.8400
115,533
-0.02(-2.33%)
May 23, 2023
0.8688
0.9000
0.8400
0.8600
178,319
-0.02(-2.27%)
May 22, 2023
0.8200
0.9600
0.8200
0.8800
32,509
+0.05(+6.02%)
May 19, 2023
0.8770
0.8840
0.8300
0.8300
68,740
-0.05(-5.49%)
May 18, 2023
0.8765
0.9200
0.8550
0.8782
167,489
+0.02(+2.13%)
May 17, 2023
0.8450
0.8958
0.8400
0.8599
125,965
+0.01(+1.76%)
May 16, 2023
0.8300
0.8875
0.8250
0.8450
119,930
+0.03(+3.28%)
May 15, 2023
0.8900
0.9600
0.8182
0.8182
116,313
-0.08(-9.09%)
May 12, 2023
0.9499
0.9499
0.8400
0.9000
372,914
-0.04(-4.26%)
May 11, 2023
0.9800
1.046
0.9400
0.9400
133,248
-0.05(-5.05%)
May 10, 2023
1.040
1.070
0.9800
0.9900
150,774
-0.06(-6.07%)
May 09, 2023
1.120
1.140
1.040
1.054
40,804
-0.10(-8.35%)
May 08, 2023
1.090
1.190
1.040
1.150
137,193
+0.05(+4.55%)
May 05, 2023
1.000
1.120
1.000
1.100
97,464
+0.07(+6.80%)
May 04, 2023
0.9650
1.040
0.9265
1.030
114,031
+0.08(+8.36%)
May 03, 2023
1.040
1.040
0.9505
0.9505
43,861
-0.02(-1.92%)
May 02, 2023
0.9200
1.000
0.9200
0.9691
43,157
-0.01(-0.86%)
May 01, 2023
0.8600
1.000
0.8600
0.9775
30,285
+0.07(+8.01%)
Apr 28, 2023
0.9899
0.9899
0.9000
0.9050
98,696
-0.02(-1.63%)
Apr 27, 2023
0.9200
1.020
0.9200
0.9200
61,939
+0.03(+2.79%)
Apr 26, 2023
0.9176
0.9200
0.8950
0.8950
55,279
+0.02(+1.70%)
Apr 25, 2023
0.8790
0.8851
0.8790
0.8800
11,649
+0.02(+2.44%)
Apr 24, 2023
0.8500
0.8850
0.8500
0.8590
62,265
+0.00(+0.47%)
Apr 21, 2023
0.8850
0.8850
0.8494
0.8550
35,390
-0.01(-1.40%)
Apr 20, 2023
0.8700
0.8700
0.8410
0.8671
639,767
+0.00(+0.36%)
Apr 19, 2023
0.8600
0.9176
0.8510
0.8640
58,260
+0.00(+0.47%)
Apr 18, 2023
0.8350
0.8940
0.8350
0.8600
36,480
+0.02(+2.38%)
Apr 17, 2023
0.8120
0.8490
0.8120
0.8400
342,960
+0.01(+0.84%)
Apr 14, 2023
0.8500
0.8500
0.8300
0.8330
46,759
-0.02(-2.00%)
Apr 13, 2023
0.8510
0.8877
0.8300
0.8500
67,484
+0.01(+1.19%)
Apr 12, 2023
0.8345
0.8500
0.8100
0.8400
145,626
+0.01(+1.20%)
Apr 11, 2023
0.8640
0.8640
0.8250
0.8300
256,314
-0.02(-2.38%)
Apr 10, 2023
0.8900
0.9000
0.8500
0.8502
62,678
-0.02(-1.82%)
Apr 06, 2023
0.9000
0.9001
0.8510
0.8660
122,855
-0.02(-2.48%)
Apr 05, 2023
0.9099
0.9099
0.8880
0.8880
67,149
-0.03(-3.48%)
Apr 04, 2023
0.9200
0.9500
0.9098
0.9200
111,590
+0.00(+0.00%)
Apr 03, 2023
0.9990
0.9990
0.9200
0.9200
98,925
-0.02(-2.65%)
Mar 31, 2023
0.9500
0.9600
0.9400
0.9450
69,524
+0.00(+0.00%)
Mar 30, 2023
0.9650
0.9650
0.9400
0.9450
113,153
-0.01(-0.53%)
Mar 29, 2023
0.9900
1.010
0.9500
0.9500
71,616
-0.04(-4.04%)
Mar 28, 2023
1.020
1.028
0.9900
0.9900
84,996
-0.05(-4.67%)
Mar 27, 2023
1.050
1.050
1.020
1.038
45,270
-0.02(-2.03%)
Mar 24, 2023
1.080
1.080
1.030
1.060
91,202
-0.03(-2.75%)
Mar 23, 2023
1.151
1.151
1.080
1.090
120,533
-0.06(-5.22%)
Mar 22, 2023
1.170
1.180
1.150
1.150
22,022
-0.03(-2.54%)
Mar 21, 2023
1.160
1.190
1.150
1.180
13,407
+0.02(+1.59%)
Mar 20, 2023
1.190
1.200
1.160
1.161
12,300
-0.03(-2.39%)
Mar 17, 2023
1.140
1.280
1.140
1.190
42,451
+0.05(+4.39%)
Mar 16, 2023
1.131
1.190
1.130
1.140
25,562
-0.01(-0.87%)
Mar 15, 2023
1.150
1.180
1.120
1.150
14,037
-0.02(-1.71%)
Mar 14, 2023
1.190
1.250
1.150
1.170
22,626
-0.02(-1.68%)
Mar 13, 2023
1.210
1.218
1.180
1.190
16,356
-0.01(-0.83%)
Mar 10, 2023
1.230
1.248
1.190
1.200
35,209
-0.05(-4.00%)
Mar 09, 2023
1.240
1.310
1.210
1.250
48,888
+0.01(+1.01%)
Mar 08, 2023
1.278
1.278
1.200
1.238
39,359
-0.01(-1.00%)
Mar 07, 2023
1.200
1.250
1.200
1.250
80,137
+0.04(+3.31%)
Mar 06, 2023
1.190
1.270
1.160
1.210
27,192
+0.03(+2.54%)
Mar 03, 2023
1.140
1.220
1.140
1.180
49,866
+0.05(+4.42%)
Mar 02, 2023
1.170
1.175
1.130
1.130
43,930
-0.04(-3.42%)
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.