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
Kaival Brands Innovations Group
(NQ:
KAVL
)
1.480
-0.120 (-7.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
1.810
1.900
1.685
1.890
61,157
+0.04(+2.16%)
Feb 28, 2024
1.900
1.900
1.721
1.850
32,877
+0.00(+0.00%)
Feb 27, 2024
1.910
1.946
1.844
1.850
12,339
-0.12(-6.09%)
Feb 26, 2024
2.050
2.208
1.820
1.970
40,952
-0.13(-6.19%)
Feb 23, 2024
2.090
2.400
2.070
2.100
48,435
-0.11(-4.98%)
Feb 22, 2024
2.250
2.250
2.150
2.210
11,025
+0.03(+1.15%)
Feb 21, 2024
2.120
2.300
2.120
2.185
9,171
-0.11(-4.59%)
Feb 20, 2024
2.380
2.380
2.120
2.290
71,856
-0.12(-5.18%)
Feb 16, 2024
2.510
2.510
2.340
2.415
24,933
-0.19(-7.47%)
Feb 15, 2024
2.680
2.749
2.508
2.610
21,250
-0.06(-2.25%)
Feb 14, 2024
2.720
2.954
2.600
2.670
20,647
-0.12(-4.30%)
Feb 13, 2024
2.670
2.932
2.670
2.790
33,893
+0.07(+2.57%)
Feb 12, 2024
2.670
2.929
2.600
2.720
82,958
-0.02(-0.73%)
Feb 09, 2024
2.750
2.980
2.560
2.740
104,635
+0.04(+1.48%)
Feb 08, 2024
2.690
2.880
2.615
2.700
28,964
-0.03(-1.10%)
Feb 07, 2024
2.530
2.850
2.530
2.730
80,663
+0.20(+7.90%)
Feb 06, 2024
2.650
2.910
2.500
2.530
36,838
-0.15(-5.59%)
Feb 05, 2024
2.610
2.900
2.550
2.680
72,337
-0.09(-3.42%)
Feb 02, 2024
2.860
2.950
2.775
2.775
12,598
-0.25(-8.11%)
Feb 01, 2024
2.980
3.240
2.820
3.020
53,909
-0.08(-2.71%)
Jan 31, 2024
3.060
3.640
3.050
3.104
122,903
-0.17(-5.07%)
Jan 30, 2024
2.560
3.395
2.550
3.270
126,692
+0.46(+16.41%)
Jan 29, 2024
2.550
2.900
2.300
2.809
72,024
+0.18(+6.81%)
Jan 26, 2024
2.800
3.000
2.600
2.630
76,647
-0.04(-1.50%)
Jan 25, 2024
3.050
3.050
2.500
2.670
103,667
+2.52(+1668.21%)
Jan 24, 2024
0.1371
0.1530
0.1290
0.1510
794,539
+0.02(+11.77%)
Jan 23, 2024
0.1400
0.1415
0.1200
0.1351
686,733
-0.01(-6.18%)
Jan 22, 2024
0.1800
0.1850
0.1407
0.1440
716,039
-0.04(-23.16%)
Jan 19, 2024
0.1852
0.1880
0.1801
0.1874
18,114
+0.00(+2.40%)
Jan 18, 2024
0.1800
0.2149
0.1800
0.1830
98,709
-0.01(-7.11%)
Jan 17, 2024
0.1850
0.1975
0.1800
0.1970
69,701
+0.01(+5.07%)
Jan 16, 2024
0.1950
0.2150
0.1850
0.1875
117,638
-0.01(-3.10%)
Jan 12, 2024
0.1900
0.2056
0.1900
0.1935
57,200
+0.00(+0.52%)
Jan 11, 2024
0.2068
0.2069
0.1905
0.1925
85,704
-0.01(-3.75%)
Jan 10, 2024
0.2000
0.2099
0.1951
0.2000
46,270
+0.00(+0.00%)
Jan 09, 2024
0.2000
0.2000
0.1952
0.2000
77,241
-0.00(-0.30%)
Jan 08, 2024
0.2101
0.2250
0.1967
0.2006
125,388
-0.02(-7.09%)
Jan 05, 2024
0.2200
0.2300
0.2156
0.2159
143,906
+0.00(+0.61%)
Jan 04, 2024
0.2125
0.2163
0.2125
0.2146
91,008
-0.00(-0.88%)
Jan 03, 2024
0.1900
0.2198
0.1900
0.2165
133,688
-0.00(-0.32%)
Jan 02, 2024
0.2401
0.2401
0.2047
0.2172
208,556
+0.02(+8.06%)
Dec 29, 2023
0.2040
0.2200
0.2000
0.2010
389,364
+0.01(+4.15%)
Dec 28, 2023
0.1800
0.2030
0.1775
0.1930
315,813
+0.02(+9.10%)
Dec 27, 2023
0.1900
0.1891
0.1716
0.1769
129,632
-0.01(-6.45%)
Dec 26, 2023
0.1800
0.1988
0.1800
0.1891
281,910
+0.01(+5.00%)
Dec 22, 2023
0.1900
0.1900
0.1698
0.1801
244,169
-0.00(-0.66%)
Dec 21, 2023
0.1800
0.1908
0.1753
0.1813
353,067
+0.01(+7.92%)
Dec 20, 2023
0.1590
0.1770
0.1590
0.1680
424,290
+0.01(+5.66%)
Dec 19, 2023
0.1525
0.1601
0.1500
0.1590
446,685
-0.00(-0.63%)
Dec 18, 2023
0.1700
0.1875
0.1511
0.1600
633,076
-0.02(-9.60%)
Dec 15, 2023
0.1775
0.1938
0.1770
0.1770
449,853
-0.01(-4.32%)
Dec 14, 2023
0.2020
0.2095
0.1775
0.1850
919,830
-0.01(-6.33%)
Dec 13, 2023
0.1870
0.2050
0.1706
0.1975
764,824
+0.01(+6.81%)
Dec 12, 2023
0.2353
0.2382
0.1800
0.1849
5,841,953
-0.06(-24.53%)
Dec 11, 2023
0.2400
0.2606
0.2100
0.2450
1,341,604
+0.01(+2.51%)
Dec 08, 2023
0.3200
0.3200
0.2301
0.2390
1,662,479
-0.08(-25.55%)
Dec 07, 2023
0.3200
0.3510
0.2700
0.3210
8,452,697
+0.05(+16.94%)
Dec 06, 2023
0.3000
0.3128
0.2550
0.2745
1,048,087
-0.00(-1.19%)
Dec 05, 2023
0.2487
0.2784
0.2487
0.2778
67,029
+0.02(+8.14%)
Dec 04, 2023
0.2600
0.2650
0.2230
0.2569
260,837
+0.01(+2.23%)
Dec 01, 2023
0.2310
0.2570
0.2310
0.2513
159,503
+0.02(+9.26%)
Nov 30, 2023
0.2800
0.2950
0.2250
0.2300
321,261
-0.05(-16.67%)
Nov 29, 2023
0.2200
0.3140
0.2200
0.2760
1,147,003
+0.05(+22.67%)
Nov 28, 2023
0.2300
0.2380
0.2200
0.2250
84,403
+0.00(+0.00%)
Nov 27, 2023
0.2400
0.2401
0.2220
0.2250
85,582
-0.00(-1.14%)
Nov 24, 2023
0.2350
0.2350
0.2101
0.2276
47,566
+0.01(+3.17%)
Nov 22, 2023
0.2192
0.2375
0.2111
0.2206
39,750
-0.01(-2.39%)
Nov 21, 2023
0.2300
0.2426
0.2110
0.2260
341,239
+0.01(+2.73%)
Nov 20, 2023
0.1970
0.2399
0.1970
0.2200
263,354
+0.02(+10.00%)
Nov 17, 2023
0.1801
0.2188
0.1801
0.2000
337,578
+0.02(+11.11%)
Nov 16, 2023
0.1920
0.2049
0.1730
0.1800
221,065
-0.01(-5.61%)
Nov 15, 2023
0.2050
0.2390
0.1851
0.1907
205,130
-0.01(-4.65%)
Nov 14, 2023
0.2300
0.2500
0.1830
0.2000
248,932
-0.02(-9.09%)
Nov 13, 2023
0.2472
0.2900
0.2160
0.2200
246,007
-0.00(-0.63%)
Nov 10, 2023
0.2625
0.2800
0.2100
0.2214
121,109
-0.03(-11.44%)
Nov 09, 2023
0.3000
0.3051
0.2500
0.2500
175,948
-0.05(-16.67%)
Nov 08, 2023
0.3000
0.3200
0.3000
0.3000
37,453
+0.01(+2.74%)
Nov 07, 2023
0.2911
0.3248
0.2911
0.2920
96,184
+0.00(+0.69%)
Nov 06, 2023
0.3000
0.3100
0.2900
0.2900
25,182
-0.01(-3.46%)
Nov 03, 2023
0.2900
0.3100
0.2900
0.3004
39,901
+0.02(+7.29%)
Nov 02, 2023
0.2786
0.3100
0.2771
0.2800
70,769
-0.00(-1.13%)
Nov 01, 2023
0.3300
0.3370
0.2816
0.2832
79,135
-0.03(-9.20%)
Oct 31, 2023
0.3020
0.3400
0.3020
0.3119
57,730
+0.01(+3.28%)
Oct 30, 2023
0.3465
0.3520
0.3020
0.3020
65,523
-0.03(-8.48%)
Oct 27, 2023
0.3500
0.3700
0.3300
0.3300
58,303
-0.00(-0.90%)
Oct 26, 2023
0.3433
0.3550
0.3210
0.3330
60,587
-0.03(-7.50%)
Oct 25, 2023
0.3300
0.3700
0.3340
0.3600
17,752
+0.01(+2.74%)
Oct 24, 2023
0.3539
0.3780
0.3500
0.3504
52,787
-0.01(-3.76%)
Oct 23, 2023
0.3508
0.3780
0.3508
0.3641
43,607
-0.01(-3.47%)
Oct 20, 2023
0.3800
0.3800
0.3617
0.3772
24,719
+0.01(+1.67%)
Oct 19, 2023
0.3638
0.3789
0.3638
0.3710
16,152
-0.01(-2.06%)
Oct 18, 2023
0.3798
0.3809
0.3553
0.3788
53,565
-0.00(-0.26%)
Oct 17, 2023
0.3900
0.4089
0.3798
0.3798
156,532
-0.03(-7.12%)
Oct 16, 2023
0.3511
0.4190
0.3185
0.4089
280,468
+0.06(+16.20%)
Oct 13, 2023
0.3750
0.4049
0.3497
0.3519
148,211
-0.10(-21.80%)
Oct 12, 2023
0.3200
0.4500
0.3186
0.4500
2,037,247
+0.12(+38.16%)
Oct 11, 2023
0.3641
0.3641
0.3000
0.3257
277,671
-0.03(-7.60%)
Oct 10, 2023
0.4156
0.4156
0.2900
0.3525
2,155,544
-0.03(-7.24%)
Oct 09, 2023
0.3800
0.3990
0.3600
0.3800
77,353
+0.01(+3.26%)
Oct 06, 2023
0.3800
0.3990
0.3680
0.3680
80,247
-0.01(-1.87%)
Oct 05, 2023
0.4100
0.4101
0.3750
0.3750
39,171
-0.04(-9.62%)
Oct 04, 2023
0.4082
0.4180
0.3849
0.4149
24,825
+0.02(+5.84%)
Oct 03, 2023
0.3900
0.4182
0.3849
0.3920
68,759
-0.01(-1.98%)
Oct 02, 2023
0.4100
0.4133
0.3901
0.3999
59,198
-0.02(-5.24%)
Sep 29, 2023
0.4324
0.4547
0.4001
0.4220
179,580
-0.03(-6.22%)
Sep 28, 2023
0.4685
0.4685
0.4313
0.4500
96,398
-0.01(-2.17%)
Sep 27, 2023
0.4417
0.4650
0.4400
0.4600
57,378
+0.00(+0.00%)
Sep 26, 2023
0.4400
0.4600
0.4183
0.4600
98,228
+0.03(+6.73%)
Sep 25, 2023
0.4800
0.4607
0.4250
0.4310
162,066
-0.06(-12.40%)
Sep 22, 2023
0.5199
0.5412
0.4410
0.4920
273,360
-0.04(-8.21%)
Sep 21, 2023
0.6201
0.6201
0.5040
0.5360
744,700
+0.04(+7.74%)
Sep 20, 2023
0.5216
0.5599
0.4800
0.4975
282,972
-0.04(-7.01%)
Sep 19, 2023
0.5500
0.5900
0.5300
0.5350
152,118
-0.00(-0.19%)
Sep 18, 2023
0.5800
0.5830
0.5312
0.5360
136,999
-0.03(-4.61%)
Sep 15, 2023
0.5700
0.5800
0.5400
0.5619
215,593
-0.03(-5.48%)
Sep 14, 2023
0.5900
0.6300
0.5400
0.5945
437,369
+0.05(+9.08%)
Sep 13, 2023
0.6300
0.6300
0.5100
0.5450
204,007
-0.04(-7.63%)
Sep 12, 2023
0.5550
0.6300
0.5478
0.5900
140,065
+0.06(+10.49%)
Sep 11, 2023
0.5750
0.5750
0.5300
0.5340
88,235
-0.02(-2.89%)
Sep 08, 2023
0.5528
0.5800
0.5300
0.5499
83,861
-0.02(-3.51%)
Sep 07, 2023
0.6100
0.6100
0.5101
0.5699
165,207
-0.02(-2.70%)
Sep 06, 2023
0.6400
0.6400
0.5600
0.5857
142,546
-0.03(-5.15%)
Sep 05, 2023
0.6200
0.6390
0.6002
0.6175
202,417
-0.00(-0.40%)
Sep 01, 2023
0.6300
0.6540
0.6200
0.6200
77,388
-0.01(-1.27%)
Aug 31, 2023
0.6400
0.6400
0.6000
0.6280
120,285
-0.01(-1.88%)
Aug 30, 2023
0.6740
0.6740
0.5950
0.6400
162,940
-0.01(-1.69%)
Aug 29, 2023
0.6800
0.7000
0.5635
0.6510
372,136
+0.03(+5.02%)
Aug 28, 2023
0.6000
0.6973
0.4699
0.6199
660,077
+0.08(+14.80%)
Aug 25, 2023
0.6000
0.6299
0.5000
0.5400
296,722
-0.10(-14.97%)
Aug 24, 2023
0.6301
0.6500
0.5520
0.6351
617,264
+0.04(+6.54%)
Aug 23, 2023
0.4800
0.6798
0.4650
0.5961
931,393
+0.16(+35.48%)
Aug 22, 2023
0.4590
0.4789
0.4304
0.4400
74,488
-0.01(-3.08%)
Aug 21, 2023
0.4970
0.4970
0.4500
0.4540
110,938
-0.03(-5.34%)
Aug 18, 2023
0.5000
0.5099
0.4701
0.4796
184,711
+0.01(+1.48%)
Aug 17, 2023
0.4600
0.4799
0.4500
0.4726
182,303
+0.02(+4.63%)
Aug 16, 2023
0.5000
0.5150
0.4427
0.4517
75,629
-0.06(-11.43%)
Aug 15, 2023
0.4900
0.5150
0.4900
0.5100
14,373
+0.03(+6.03%)
Aug 14, 2023
0.5543
0.6000
0.4761
0.4810
170,982
-0.07(-12.55%)
Aug 11, 2023
0.5300
0.5645
0.4600
0.5500
199,581
+0.07(+14.58%)
Aug 10, 2023
0.5102
0.5224
0.4350
0.4800
326,392
+0.01(+1.54%)
Aug 09, 2023
0.5220
0.5387
0.4727
0.4727
254,476
-0.04(-7.86%)
Aug 08, 2023
0.5210
0.5609
0.5000
0.5130
174,561
-0.02(-3.39%)
Aug 07, 2023
0.5550
0.5595
0.5173
0.5310
50,469
-0.03(-5.85%)
Aug 04, 2023
0.5620
0.5971
0.5270
0.5640
73,560
+0.01(+2.55%)
Aug 03, 2023
0.6000
0.6270
0.5373
0.5500
67,210
-0.05(-7.87%)
Aug 02, 2023
0.5980
0.6000
0.5600
0.5970
87,920
+0.01(+1.02%)
Aug 01, 2023
0.6200
0.6400
0.5800
0.5910
76,193
-0.02(-3.11%)
Jul 31, 2023
0.6190
0.6321
0.6000
0.6100
25,689
-0.01(-1.61%)
Jul 28, 2023
0.6300
0.6399
0.6018
0.6200
22,687
+0.00(+0.00%)
Jul 27, 2023
0.6700
0.6899
0.6200
0.6200
13,544
-0.02(-2.93%)
Jul 26, 2023
0.6500
0.6600
0.6387
0.6387
30,430
-0.02(-3.23%)
Jul 25, 2023
0.7000
0.7000
0.6500
0.6600
12,082
-0.03(-4.38%)
Jul 24, 2023
0.6500
0.6902
0.6500
0.6902
16,963
+0.01(+1.50%)
Jul 21, 2023
0.6900
0.7000
0.6500
0.6800
39,740
-0.02(-2.28%)
Jul 20, 2023
0.7100
0.7200
0.6700
0.6959
37,187
-0.02(-3.35%)
Jul 19, 2023
0.7370
0.7410
0.7200
0.7200
11,024
-0.04(-5.76%)
Jul 18, 2023
0.7400
0.7655
0.7300
0.7640
27,025
+0.02(+2.41%)
Jul 17, 2023
0.7500
0.7500
0.7270
0.7460
18,506
-0.02(-2.43%)
Jul 14, 2023
0.7700
0.7785
0.7500
0.7646
24,518
-0.00(-0.62%)
Jul 13, 2023
0.7800
0.7980
0.7600
0.7694
65,347
-0.00(-0.08%)
Jul 12, 2023
0.7500
0.8056
0.7510
0.7700
9,771
-0.00(-0.12%)
Jul 11, 2023
0.7702
0.7800
0.6723
0.7709
47,795
-0.01(-1.34%)
Jul 10, 2023
0.7700
0.8100
0.7700
0.7814
7,439
-0.01(-0.90%)
Jul 07, 2023
0.8100
0.8100
0.7533
0.7885
16,002
-0.02(-2.65%)
Jul 06, 2023
0.8400
0.8499
0.7900
0.8100
19,953
+0.01(+1.38%)
Jul 05, 2023
0.8000
0.8080
0.7850
0.7990
8,104
-0.02(-1.95%)
Jul 03, 2023
0.7800
0.8338
0.7800
0.8149
9,622
+0.03(+3.78%)
Jun 30, 2023
0.8300
0.8600
0.7360
0.7852
110,657
-0.03(-4.23%)
Jun 29, 2023
0.8300
0.8503
0.7900
0.8199
100,638
+0.04(+5.36%)
Jun 28, 2023
0.8800
0.8800
0.7670
0.7782
38,753
-0.06(-7.47%)
Jun 27, 2023
0.9000
0.9189
0.8000
0.8410
73,670
-0.03(-3.33%)
Jun 26, 2023
0.9508
0.9652
0.8100
0.8700
49,288
-0.04(-4.40%)
Jun 23, 2023
0.8600
0.9298
0.8501
0.9100
99,318
+0.08(+9.02%)
Jun 22, 2023
0.7900
0.8482
0.7510
0.8347
82,435
+0.05(+7.01%)
Jun 21, 2023
0.7800
0.7850
0.7600
0.7800
22,124
+0.04(+5.41%)
Jun 20, 2023
0.7500
0.7899
0.7350
0.7400
27,368
-0.03(-3.90%)
Jun 16, 2023
0.7700
0.7799
0.7364
0.7700
36,575
+0.02(+2.12%)
Jun 15, 2023
0.7290
0.7540
0.6700
0.7540
108,445
+0.03(+4.07%)
Jun 14, 2023
0.6630
0.7999
0.6600
0.7245
433,291
+0.08(+12.36%)
Jun 13, 2023
0.6700
0.6700
0.6250
0.6448
60,797
-0.02(-2.30%)
Jun 12, 2023
0.6800
0.6800
0.6350
0.6600
35,395
+0.00(+0.00%)
Jun 09, 2023
0.6200
0.6823
0.6140
0.6600
108,761
+0.05(+8.55%)
Jun 08, 2023
0.6500
0.6500
0.5900
0.6080
20,059
-0.05(-7.47%)
Jun 07, 2023
0.5902
0.6598
0.5902
0.6571
44,812
-0.01(-1.93%)
Jun 06, 2023
0.6700
0.7000
0.6700
0.6700
19,196
-0.03(-4.29%)
Jun 05, 2023
0.6500
0.7263
0.6200
0.7000
162,976
+0.04(+6.06%)
Jun 02, 2023
0.6400
0.6600
0.6200
0.6600
54,105
+0.03(+4.65%)
Jun 01, 2023
0.5930
0.6500
0.5550
0.6307
60,802
+0.07(+12.60%)
May 31, 2023
0.6700
0.6800
0.5601
0.5601
201,110
+0.00(+0.04%)
May 30, 2023
0.5913
0.6000
0.5500
0.5599
17,307
-0.04(-6.65%)
May 26, 2023
0.5990
0.6050
0.5700
0.5998
16,470
+0.01(+1.66%)
May 25, 2023
0.5600
0.5975
0.5500
0.5900
11,059
+0.03(+5.41%)
May 24, 2023
0.5511
0.5600
0.5371
0.5597
23,915
+0.03(+6.63%)
May 23, 2023
0.5600
0.6000
0.5240
0.5249
34,088
-0.07(-11.03%)
May 22, 2023
0.5900
0.5959
0.5700
0.5900
13,205
+0.01(+1.08%)
May 19, 2023
0.5700
0.5983
0.5524
0.5837
10,193
+0.02(+2.91%)
May 18, 2023
0.5505
0.5798
0.5505
0.5672
7,282
-0.00(-0.68%)
May 17, 2023
0.5689
0.5854
0.5640
0.5711
9,999
-0.03(-4.78%)
May 16, 2023
0.5500
0.6211
0.5500
0.5998
33,596
+0.04(+7.11%)
May 15, 2023
0.5500
0.5700
0.5500
0.5600
27,001
+0.00(+0.30%)
May 12, 2023
0.5500
0.5693
0.5500
0.5583
10,792
+0.00(+0.04%)
May 11, 2023
0.5600
0.5700
0.5500
0.5581
15,014
-0.00(-0.34%)
May 10, 2023
0.5714
0.5878
0.5600
0.5600
14,999
-0.01(-2.34%)
May 09, 2023
0.5800
0.5880
0.5545
0.5734
25,074
-0.00(-0.31%)
May 08, 2023
0.5700
0.5912
0.5700
0.5752
13,634
+0.01(+0.89%)
May 05, 2023
0.5800
0.5921
0.5700
0.5701
6,580
-0.01(-1.71%)
May 04, 2023
0.5900
0.5980
0.5701
0.5800
10,634
-0.00(-0.79%)
May 03, 2023
0.6000
0.5980
0.5765
0.5846
11,128
+0.01(+1.04%)
May 02, 2023
0.5979
0.6000
0.5700
0.5786
21,485
+0.01(+1.49%)
May 01, 2023
0.5850
0.6079
0.5600
0.5701
25,119
-0.03(-5.06%)
Apr 28, 2023
0.5730
0.6100
0.5730
0.6005
12,816
+0.02(+3.77%)
Apr 27, 2023
0.5775
0.6080
0.5501
0.5787
11,783
+0.02(+3.34%)
Apr 26, 2023
0.5900
0.5948
0.5600
0.5600
33,513
-0.04(-6.20%)
Apr 25, 2023
0.5949
0.6050
0.5850
0.5970
18,645
-0.00(-0.45%)
Apr 24, 2023
0.6000
0.6300
0.5840
0.5997
103,713
-0.01(-0.88%)
Apr 21, 2023
0.6104
0.6500
0.6000
0.6050
24,431
-0.04(-5.47%)
Apr 20, 2023
0.6100
0.6544
0.6100
0.6400
58,158
+0.01(+1.57%)
Apr 19, 2023
0.6650
0.7100
0.6300
0.6301
16,448
-0.01(-1.55%)
Apr 18, 2023
0.6325
0.6980
0.6325
0.6400
19,964
-0.04(-5.95%)
Apr 17, 2023
0.6200
0.6828
0.6100
0.6805
34,136
+0.06(+9.72%)
Apr 14, 2023
0.6508
0.6600
0.6140
0.6202
35,382
+0.00(+0.05%)
Apr 13, 2023
0.6369
0.6450
0.6100
0.6199
10,648
+0.00(+0.18%)
Apr 12, 2023
0.6100
0.6302
0.6073
0.6188
7,988
+0.01(+1.43%)
Apr 11, 2023
0.6000
0.6200
0.5986
0.6101
24,474
+0.01(+1.70%)
Apr 10, 2023
0.6400
0.6500
0.5825
0.5999
161,046
-0.05(-7.71%)
Apr 06, 2023
0.6810
0.6999
0.6500
0.6500
20,534
-0.03(-3.70%)
Apr 05, 2023
0.6610
0.6845
0.6610
0.6750
26,552
-0.01(-0.74%)
Apr 04, 2023
0.7200
0.7300
0.6641
0.6800
67,658
-0.07(-9.15%)
Apr 03, 2023
0.7101
0.7674
0.7101
0.7485
32,369
+0.03(+3.97%)
Mar 31, 2023
0.6800
0.7246
0.6800
0.7199
34,974
+0.00(+0.50%)
Mar 30, 2023
0.7200
0.7300
0.7100
0.7163
16,364
-0.03(-4.49%)
Mar 29, 2023
0.7501
0.7653
0.7356
0.7500
24,340
+0.01(+0.67%)
Mar 28, 2023
0.7600
0.7800
0.7420
0.7450
39,298
-0.03(-3.42%)
Mar 27, 2023
0.7700
0.8249
0.7550
0.7714
15,096
-0.00(-0.46%)
Mar 24, 2023
0.7571
0.8399
0.7571
0.7750
22,177
-0.02(-1.90%)
Mar 23, 2023
0.8750
0.8750
0.7534
0.7900
32,146
-0.07(-8.67%)
Mar 22, 2023
0.8800
0.8871
0.8400
0.8650
45,562
-0.02(-1.70%)
Mar 21, 2023
0.8100
0.8880
0.8100
0.8800
55,308
+0.01(+1.64%)
Mar 20, 2023
0.8232
0.8800
0.8100
0.8658
117,604
-0.00(-0.48%)
Mar 17, 2023
0.7800
0.8700
0.7200
0.8700
78,885
+0.07(+8.75%)
Mar 16, 2023
0.7100
0.8094
0.7100
0.8000
92,503
+0.00(+0.55%)
Mar 15, 2023
0.7327
0.7956
0.7300
0.7956
122,339
+0.07(+10.27%)
Mar 14, 2023
0.7200
0.7841
0.7052
0.7215
128,459
-0.01(-1.84%)
Mar 13, 2023
0.6900
0.7632
0.6900
0.7350
49,455
-0.01(-1.86%)
Mar 10, 2023
0.7300
0.7957
0.6900
0.7489
103,890
-0.00(-0.15%)
Mar 09, 2023
0.7500
0.8500
0.7199
0.7500
479,091
+0.08(+12.78%)
Mar 08, 2023
0.6800
0.6800
0.6457
0.6650
33,284
-0.01(-1.48%)
Mar 07, 2023
0.6700
0.6950
0.6324
0.6750
152,167
+0.05(+7.79%)
Mar 06, 2023
0.6200
0.6300
0.6150
0.6262
32,916
+0.01(+2.17%)
Mar 03, 2023
0.6599
0.6599
0.6100
0.6129
33,515
-0.01(-1.51%)
Mar 02, 2023
0.6000
0.6500
0.6000
0.6223
22,378
-0.01(-1.22%)
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.