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
Reliq Health Technologies Inc
(TSV:
RHT
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 16, 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 28, 2023
0.5000
0.5900
0.5000
0.5700
919,017
+0.07(+14.00%)
Feb 27, 2023
0.4900
0.5100
0.4900
0.5000
133,920
+0.00(+0.00%)
Feb 24, 2023
0.5000
0.5000
0.4950
0.5000
233,615
+0.01(+1.01%)
Feb 23, 2023
0.5100
0.5100
0.4950
0.4950
181,407
-0.02(-2.94%)
Feb 22, 2023
0.5000
0.5100
0.5000
0.5100
49,650
+0.01(+2.00%)
Feb 21, 2023
0.5000
0.5300
0.4900
0.5000
241,984
+0.00(+0.00%)
Feb 17, 2023
0.5000
0
-0.01(-1.96%)
Feb 16, 2023
0.5200
0.5400
0.5100
0.5100
294,300
-0.01(-1.92%)
Feb 15, 2023
0.5000
0.5200
0.4950
0.5200
121,584
+0.02(+4.00%)
Feb 14, 2023
0.5100
0.5200
0.5000
0.5000
492,467
-0.01(-1.96%)
Feb 13, 2023
0.5100
0.5100
0.5100
0.5100
150,300
+0.00(+0.00%)
Feb 10, 2023
0.5300
0.5400
0.5100
0.5100
71,538
+0.00(+0.00%)
Feb 09, 2023
0.5300
0.5300
0.5100
0.5100
155,430
-0.01(-1.92%)
Feb 08, 2023
0.5300
0.5500
0.5100
0.5200
171,312
+0.01(+1.96%)
Feb 07, 2023
0.5200
0.5250
0.5100
0.5100
223,283
-0.02(-3.77%)
Feb 06, 2023
0.5200
0.5400
0.5100
0.5300
135,147
+0.00(+0.00%)
Feb 03, 2023
0.5400
0.5500
0.5300
0.5300
204,503
-0.01(-0.93%)
Feb 02, 2023
0.5400
0.5500
0.5200
0.5350
222,226
-0.02(-2.73%)
Feb 01, 2023
0.5500
0.5600
0.5400
0.5500
180,936
+0.00(+0.00%)
Jan 31, 2023
0.5700
0.5700
0.5500
0.5500
123,145
+0.00(+0.00%)
Jan 30, 2023
0.5500
0.5800
0.5500
0.5500
141,852
-0.03(-5.17%)
Jan 27, 2023
0.5600
0.5800
0.5500
0.5800
159,065
+0.03(+5.45%)
Jan 26, 2023
0.5700
0.5700
0.5500
0.5500
138,553
-0.02(-3.51%)
Jan 25, 2023
0.5800
0.6000
0.5700
0.5700
255,380
-0.02(-3.39%)
Jan 24, 2023
0.5500
0.5900
0.5500
0.5900
104,106
+0.04(+7.27%)
Jan 23, 2023
0.5500
0.5600
0.5400
0.5500
92,888
+0.00(+0.00%)
Jan 20, 2023
0.5700
0.5700
0.5500
0.5500
110,000
-0.01(-0.90%)
Jan 19, 2023
0.5600
0.5700
0.5550
0.5550
112,424
-0.01(-2.63%)
Jan 18, 2023
0.5800
0.5800
0.5700
0.5700
107,013
+0.00(+0.00%)
Jan 17, 2023
0.5800
0.5800
0.5600
0.5700
203,818
-0.01(-1.72%)
Jan 16, 2023
0.5800
0.6000
0.5800
0.5800
111,824
-0.01(-1.69%)
Jan 13, 2023
0.6000
0.6000
0.5850
0.5900
154,440
+0.01(+1.72%)
Jan 12, 2023
0.5600
0.6000
0.5600
0.5800
201,796
+0.01(+1.75%)
Jan 11, 2023
0.6200
0.6400
0.5700
0.5700
841,122
-0.05(-8.06%)
Jan 10, 2023
0.5900
0.6400
0.5900
0.6200
624,036
+0.04(+6.90%)
Jan 09, 2023
0.5500
0.6000
0.5400
0.5800
572,348
+0.05(+9.43%)
Jan 06, 2023
0.5100
0.5400
0.5100
0.5300
273,361
+0.05(+9.28%)
Jan 05, 2023
0.4900
0.5100
0.4800
0.4850
323,125
+0.00(+0.00%)
Jan 04, 2023
0.5100
0.5100
0.4850
0.4850
232,865
-0.01(-2.02%)
Jan 03, 2023
0.5000
0.5000
0.4800
0.4950
143,847
+0.01(+1.02%)
Dec 30, 2022
0.4900
0
-0.02(-3.92%)
Dec 29, 2022
0.5000
0.5100
0.4950
0.5100
210,136
+0.01(+2.00%)
Dec 28, 2022
0.5100
0.5100
0.4950
0.5000
203,255
-0.01(-1.96%)
Dec 23, 2022
0.5100
0
+0.01(+2.00%)
Dec 22, 2022
0.5000
0.5100
0.4950
0.5000
177,328
-0.01(-1.96%)
Dec 21, 2022
0.5100
0.5200
0.5100
0.5100
93,550
+0.01(+2.00%)
Dec 20, 2022
0.5100
0.5100
0.5000
0.5000
70,971
-0.01(-1.96%)
Dec 19, 2022
0.5300
0.5300
0.5100
0.5100
116,520
+0.00(+0.00%)
Dec 16, 2022
0.5100
0.5300
0.5100
0.5100
212,464
+0.00(+0.00%)
Dec 15, 2022
0.5100
0.5200
0.5000
0.5100
148,157
-0.02(-3.77%)
Dec 14, 2022
0.5100
0.5400
0.5050
0.5300
76,136
+0.03(+4.95%)
Dec 13, 2022
0.5200
0.5200
0.5000
0.5050
60,400
-0.02(-2.88%)
Dec 12, 2022
0.5400
0.5500
0.5000
0.5200
196,144
-0.02(-3.70%)
Dec 09, 2022
0.4750
0.5500
0.4700
0.5400
769,941
+0.05(+10.20%)
Dec 08, 2022
0.5100
0.5300
0.4900
0.4900
157,895
-0.02(-3.92%)
Dec 07, 2022
0.5100
0.5200
0.5000
0.5100
56,833
+0.00(+0.00%)
Dec 06, 2022
0.5400
0.5400
0.5100
0.5100
337,737
-0.02(-3.77%)
Dec 05, 2022
0.5400
0.5400
0.5200
0.5300
304,422
-0.01(-0.93%)
Dec 02, 2022
0.5400
0.5500
0.5300
0.5350
282,934
-0.02(-2.73%)
Dec 01, 2022
0.5900
0.5900
0.5400
0.5500
935,713
-0.04(-6.78%)
Nov 30, 2022
0.6700
0.6700
0.5800
0.5900
1,256,251
-0.10(-14.49%)
Nov 29, 2022
0.6900
0.7000
0.6800
0.6900
743,759
+0.01(+1.47%)
Nov 28, 2022
0.6800
0.6800
0.6700
0.6800
193,299
+0.00(+0.00%)
Nov 25, 2022
0.6700
0.6900
0.6700
0.6800
95,248
+0.01(+1.49%)
Nov 24, 2022
0.6900
0.6900
0.6500
0.6700
177,027
-0.01(-1.47%)
Nov 23, 2022
0.7000
0.7000
0.6800
0.6800
227,609
-0.02(-2.86%)
Nov 22, 2022
0.7100
0.7100
0.6900
0.7000
194,674
+0.00(+0.00%)
Nov 21, 2022
0.7100
0.7300
0.6800
0.7000
345,869
+0.01(+1.45%)
Nov 18, 2022
0.7000
0.7000
0.6600
0.6900
76,973
+0.01(+1.47%)
Nov 17, 2022
0.7000
0.7100
0.6800
0.6800
218,478
-0.02(-2.86%)
Nov 16, 2022
0.7000
0.7100
0.6800
0.7000
130,050
+0.00(+0.00%)
Nov 15, 2022
0.7100
0.7200
0.6900
0.7000
395,566
+0.00(+0.00%)
Nov 14, 2022
0.6900
0.7000
0.6800
0.7000
232,457
+0.01(+1.45%)
Nov 11, 2022
0.7100
0.7100
0.6800
0.6900
179,320
-0.03(-4.17%)
Nov 10, 2022
0.7100
0.7500
0.7100
0.7200
415,300
-0.01(-1.37%)
Nov 09, 2022
0.7300
0.7500
0.6900
0.7300
529,435
-0.01(-1.35%)
Nov 08, 2022
0.6800
0.7600
0.6700
0.7400
608,839
+0.06(+8.82%)
Nov 07, 2022
0.6800
0.6800
0.6500
0.6800
397,461
+0.03(+4.62%)
Nov 04, 2022
0.6300
0.6800
0.6300
0.6500
544,114
+0.04(+6.56%)
Nov 03, 2022
0.6200
0.6300
0.5900
0.6100
402,252
+0.00(+0.00%)
Nov 02, 2022
0.5600
0.6300
0.5400
0.6100
589,139
+0.09(+17.31%)
Nov 01, 2022
0.5400
0.5400
0.5200
0.5200
352,752
-0.03(-5.45%)
Oct 31, 2022
0.5300
0.5600
0.5200
0.5500
307,647
-0.02(-3.51%)
Oct 28, 2022
0.5800
0.5800
0.5600
0.5700
63,108
-0.01(-1.72%)
Oct 27, 2022
0.6000
0.6100
0.5800
0.5800
211,437
-0.02(-3.33%)
Oct 26, 2022
0.5700
0.6000
0.5700
0.6000
279,586
+0.04(+7.14%)
Oct 25, 2022
0.5700
0.5900
0.5600
0.5600
206,754
-0.00(-0.88%)
Oct 24, 2022
0.5500
0.5700
0.5500
0.5650
264,314
+0.02(+4.63%)
Oct 21, 2022
0.5400
0.5400
0.5200
0.5400
91,159
+0.01(+1.89%)
Oct 20, 2022
0.5200
0.5400
0.5000
0.5300
147,260
+0.01(+1.92%)
Oct 19, 2022
0.5300
0.5500
0.5200
0.5200
144,696
-0.01(-1.89%)
Oct 18, 2022
0.5300
0.5400
0.5300
0.5300
60,044
+0.00(+0.00%)
Oct 17, 2022
0.5100
0.5400
0.5100
0.5300
176,822
+0.02(+3.92%)
Oct 14, 2022
0.5000
0.5300
0.5000
0.5100
53,550
+0.01(+2.00%)
Oct 13, 2022
0.5100
0.5200
0.5000
0.5000
118,810
-0.02(-3.85%)
Oct 12, 2022
0.5100
0.5200
0.5000
0.5200
63,800
+0.01(+1.96%)
Oct 11, 2022
0.5500
0.5500
0.5100
0.5100
199,729
-0.02(-3.77%)
Oct 07, 2022
0.5300
0
-0.02(-3.64%)
Oct 06, 2022
0.5400
0.5500
0.5400
0.5500
135,835
+0.03(+5.77%)
Oct 05, 2022
0.5400
0.5400
0.5200
0.5200
82,640
-0.03(-5.45%)
Oct 04, 2022
0.5400
0.5500
0.5400
0.5500
144,400
+0.02(+3.77%)
Oct 03, 2022
0.5400
0.5500
0.5300
0.5300
33,166
-0.01(-1.85%)
Sep 30, 2022
0.5300
0.5400
0.5200
0.5400
193,050
+0.02(+3.85%)
Sep 29, 2022
0.5300
0.5300
0.5200
0.5200
11,000
-0.01(-1.89%)
Sep 28, 2022
0.5400
0.5500
0.5300
0.5300
200,887
+0.00(+0.00%)
Sep 27, 2022
0.5200
0.5300
0.5200
0.5300
120,811
+0.01(+1.92%)
Sep 26, 2022
0.5200
0.5300
0.5200
0.5200
230,723
-0.01(-1.89%)
Sep 23, 2022
0.5100
0.5500
0.5100
0.5300
208,371
+0.01(+1.92%)
Sep 22, 2022
0.5100
0.5200
0.4950
0.5200
160,352
+0.01(+1.96%)
Sep 21, 2022
0.5000
0.5200
0.5000
0.5100
41,149
-0.01(-1.92%)
Sep 20, 2022
0.5200
0.5200
0.5000
0.5200
69,983
+0.01(+1.96%)
Sep 19, 2022
0.5200
0.5400
0.5100
0.5100
125,351
-0.01(-1.92%)
Sep 16, 2022
0.5300
0.5300
0.5100
0.5200
221,445
-0.01(-1.89%)
Sep 15, 2022
0.5100
0.5300
0.5100
0.5300
39,933
+0.02(+3.92%)
Sep 14, 2022
0.5100
0.5200
0.5100
0.5100
38,240
-0.01(-1.92%)
Sep 13, 2022
0.5300
0.5300
0.5200
0.5200
46,607
-0.01(-1.89%)
Sep 12, 2022
0.5300
0.5400
0.5100
0.5300
158,405
+0.00(+0.00%)
Sep 09, 2022
0.5400
0.5400
0.5200
0.5300
161,997
+0.00(+0.00%)
Sep 08, 2022
0.5600
0.5600
0.5300
0.5300
283,097
-0.02(-3.64%)
Sep 07, 2022
0.5500
0.5700
0.5500
0.5500
714,504
+0.03(+5.77%)
Sep 06, 2022
0.5500
0.5500
0.5200
0.5200
823,757
-0.02(-3.70%)
Sep 02, 2022
0.5400
0
+0.03(+5.88%)
Sep 01, 2022
0.5200
0.5200
0.5000
0.5100
210,033
-0.01(-1.92%)
Aug 31, 2022
0.5100
0.5200
0.5000
0.5200
84,379
+0.02(+4.00%)
Aug 30, 2022
0.5000
0.5100
0.5000
0.5000
100,401
-0.01(-1.96%)
Aug 29, 2022
0.5200
0.5200
0.5100
0.5100
77,467
-0.02(-3.77%)
Aug 26, 2022
0.5000
0.5300
0.5000
0.5300
97,697
+0.03(+6.00%)
Aug 25, 2022
0.5300
0.5300
0.5000
0.5000
207,145
-0.02(-3.85%)
Aug 24, 2022
0.5300
0.5300
0.5200
0.5200
249,928
+0.00(+0.00%)
Aug 23, 2022
0.5400
0.5400
0.5200
0.5200
120,062
-0.01(-1.89%)
Aug 22, 2022
0.5500
0.5600
0.5300
0.5300
184,958
+0.00(+0.00%)
Aug 19, 2022
0.5400
0.5400
0.5300
0.5300
90,333
+0.01(+1.92%)
Aug 18, 2022
0.5200
0.5400
0.5200
0.5200
55,515
+0.00(+0.00%)
Aug 17, 2022
0.5200
0.5300
0.5100
0.5200
150,420
-0.01(-1.89%)
Aug 16, 2022
0.5500
0.5500
0.5300
0.5300
115,029
-0.01(-1.85%)
Aug 15, 2022
0.5600
0.5600
0.5300
0.5400
144,348
-0.01(-1.82%)
Aug 12, 2022
0.5600
0.5600
0.5400
0.5500
82,400
-0.01(-1.79%)
Aug 11, 2022
0.5900
0.5900
0.5600
0.5600
244,832
-0.02(-3.45%)
Aug 10, 2022
0.5700
0.5900
0.5700
0.5800
216,490
+0.00(+0.00%)
Aug 09, 2022
0.5600
0.5800
0.5600
0.5800
208,199
+0.04(+7.41%)
Aug 08, 2022
0.5600
0.5600
0.5300
0.5400
267,473
-0.01(-1.82%)
Aug 05, 2022
0.5900
0.5900
0.5400
0.5500
462,431
-0.03(-5.17%)
Aug 04, 2022
0.6000
0.6000
0.5800
0.5800
45,991
-0.01(-1.69%)
Aug 03, 2022
0.6000
0.6000
0.5900
0.5900
18,705
-0.01(-1.67%)
Aug 02, 2022
0.6100
0.6100
0.5800
0.6000
95,314
+0.00(+0.00%)
Jul 29, 2022
0.6000
0
+0.03(+5.26%)
Jul 28, 2022
0.5700
0.5700
0.5300
0.5700
134,691
+0.00(+0.00%)
Jul 27, 2022
0.5900
0.6300
0.5500
0.5700
557,229
-0.01(-1.72%)
Jul 26, 2022
0.5500
0.5900
0.5500
0.5800
192,710
+0.02(+3.57%)
Jul 25, 2022
0.5700
0.5800
0.5500
0.5600
213,070
+0.00(+0.00%)
Jul 22, 2022
0.5200
0.5800
0.5200
0.5600
744,044
+0.05(+9.80%)
Jul 21, 2022
0.4600
0.5200
0.4600
0.5100
336,059
+0.04(+9.68%)
Jul 20, 2022
0.4650
0.4650
0.4450
0.4650
91,510
+0.01(+2.20%)
Jul 19, 2022
0.4000
0.4600
0.4000
0.4550
326,575
+0.05(+13.75%)
Jul 18, 2022
0.4150
0.4300
0.4000
0.4000
210,069
-0.01(-2.44%)
Jul 15, 2022
0.4000
0.4100
0.3900
0.4100
144,569
+0.01(+3.80%)
Jul 14, 2022
0.4100
0.4150
0.3950
0.3950
124,133
-0.02(-5.95%)
Jul 13, 2022
0.3900
0.4500
0.3900
0.4200
1,051,737
+0.05(+15.07%)
Jul 12, 2022
0.4100
0.4100
0.3600
0.3650
599,200
-0.05(-13.10%)
Jul 11, 2022
0.4350
0.4350
0.4100
0.4200
168,491
-0.02(-3.45%)
Jul 08, 2022
0.4550
0.4550
0.4300
0.4350
111,603
-0.02(-4.40%)
Jul 07, 2022
0.4650
0.4700
0.4550
0.4550
147,802
-0.01(-2.15%)
Jul 06, 2022
0.4650
0.4750
0.4500
0.4650
238,188
-0.00(-0.64%)
Jul 05, 2022
0.4900
0.4900
0.4680
0.4680
398,246
-0.01(-2.50%)
Jul 04, 2022
0.4750
0.4930
0.4700
0.4800
69,173
+0.01(+1.05%)
Jun 30, 2022
0.4750
0
+0.01(+1.50%)
Jun 29, 2022
0.4800
0.4800
0.4600
0.4680
42,956
-0.01(-2.50%)
Jun 28, 2022
0.5100
0.5100
0.4800
0.4800
411,067
-0.01(-2.04%)
Jun 27, 2022
0.4950
0.5100
0.4900
0.4900
392,060
-0.01(-2.00%)
Jun 24, 2022
0.4900
0.5000
0.4900
0.5000
56,315
+0.01(+2.04%)
Jun 23, 2022
0.4950
0.4950
0.4800
0.4900
65,862
+0.00(+0.00%)
Jun 22, 2022
0.5200
0.5200
0.4900
0.4900
87,372
-0.03(-4.85%)
Jun 21, 2022
0.4750
0.5300
0.4750
0.5150
206,353
+0.04(+7.29%)
Jun 20, 2022
0.4800
0.4850
0.4700
0.4800
119,508
-0.01(-1.03%)
Jun 17, 2022
0.4750
0.5000
0.4750
0.4850
60,376
+0.01(+1.04%)
Jun 16, 2022
0.5100
0.5100
0.4800
0.4800
93,169
-0.03(-5.88%)
Jun 15, 2022
0.4900
0.5100
0.4800
0.5100
74,621
+0.03(+6.25%)
Jun 14, 2022
0.4800
0.4850
0.4700
0.4800
142,945
-0.01(-1.03%)
Jun 13, 2022
0.4900
0.4900
0.4650
0.4850
177,953
-0.01(-2.02%)
Jun 10, 2022
0.4950
0.5000
0.4750
0.4950
123,054
-0.01(-1.00%)
Jun 09, 2022
0.5100
0.5200
0.5000
0.5000
317,376
+0.00(+0.00%)
Jun 08, 2022
0.5200
0.5200
0.4650
0.5000
694,641
-0.01(-1.96%)
Jun 07, 2022
0.5300
0.5300
0.5000
0.5100
549,258
-0.02(-3.77%)
Jun 06, 2022
0.5400
0.5400
0.5300
0.5300
70,826
-0.01(-1.85%)
Jun 03, 2022
0.5300
0.5500
0.5300
0.5400
60,600
-0.01(-1.82%)
Jun 02, 2022
0.5500
0.5500
0.5300
0.5500
42,440
+0.00(+0.00%)
Jun 01, 2022
0.5700
0.5700
0.5300
0.5500
153,747
+0.00(+0.00%)
May 31, 2022
0.5900
0.5900
0.5500
0.5500
410,158
-0.05(-8.33%)
May 30, 2022
0.5600
0.6300
0.5400
0.6000
523,788
+0.04(+7.14%)
May 27, 2022
0.5500
0.5600
0.5400
0.5600
165,598
+0.01(+1.82%)
May 26, 2022
0.5500
0.5600
0.5400
0.5500
109,291
+0.00(+0.00%)
May 25, 2022
0.5800
0.5800
0.5400
0.5500
51,972
-0.01(-1.79%)
May 24, 2022
0.5700
0.5700
0.5300
0.5600
314,751
+0.00(+0.00%)
May 20, 2022
0.5600
0
-0.01(-1.75%)
May 19, 2022
0.5900
0.5900
0.5600
0.5700
100,911
-0.01(-1.72%)
May 18, 2022
0.6200
0.6200
0.5700
0.5800
141,956
-0.03(-4.92%)
May 17, 2022
0.6200
0.6500
0.6000
0.6100
198,524
-0.01(-1.61%)
May 16, 2022
0.5800
0.6400
0.5800
0.6200
197,941
+0.05(+8.77%)
May 13, 2022
0.5300
0.5800
0.5300
0.5700
433,294
+0.03(+5.56%)
May 12, 2022
0.5600
0.5600
0.5200
0.5400
158,035
-0.02(-3.57%)
May 11, 2022
0.5700
0.5800
0.5400
0.5600
690,140
+0.03(+5.66%)
May 10, 2022
0.5600
0.5700
0.5300
0.5300
452,103
-0.02(-3.64%)
May 09, 2022
0.6100
0.6100
0.5200
0.5500
824,975
-0.05(-8.33%)
May 06, 2022
0.6000
0.6200
0.5800
0.6000
209,157
-0.02(-3.23%)
May 05, 2022
0.6600
0.6600
0.6000
0.6200
265,333
-0.07(-10.14%)
May 04, 2022
0.6300
0.6900
0.6300
0.6900
158,538
+0.06(+9.52%)
May 03, 2022
0.6600
0.6800
0.6250
0.6300
179,087
-0.05(-7.35%)
May 02, 2022
0.7100
0.7100
0.6600
0.6800
183,612
-0.02(-2.86%)
Apr 29, 2022
0.7200
0.7200
0.6700
0.7000
192,354
+0.00(+0.00%)
Apr 28, 2022
0.6500
0.7200
0.6500
0.7000
652,701
+0.05(+7.69%)
Apr 27, 2022
0.7200
0.7300
0.6500
0.6500
515,592
-0.06(-8.45%)
Apr 26, 2022
0.7200
0.7300
0.7000
0.7100
190,750
-0.01(-1.39%)
Apr 25, 2022
0.7300
0.7500
0.7000
0.7200
215,556
-0.04(-5.26%)
Apr 22, 2022
0.7800
0.7800
0.7400
0.7600
122,563
-0.02(-2.56%)
Apr 21, 2022
0.7800
0.8000
0.7500
0.7800
538,575
+0.01(+1.30%)
Apr 20, 2022
0.8100
0.8100
0.7700
0.7700
164,292
-0.03(-3.75%)
Apr 19, 2022
0.7300
0.8100
0.7300
0.8000
640,630
+0.07(+9.59%)
Apr 18, 2022
0.7500
0.7500
0.6800
0.7300
1,110,211
-0.01(-1.35%)
Apr 14, 2022
0.7400
0
-0.05(-6.33%)
Apr 13, 2022
0.8100
0.8100
0.7900
0.7900
307,222
-0.05(-5.95%)
Apr 12, 2022
0.8400
0.8400
0.8300
0.8400
12,173
+0.02(+2.44%)
Apr 11, 2022
0.8500
0.8500
0.8100
0.8200
182,060
-0.03(-3.53%)
Apr 08, 2022
0.8300
0.8500
0.8200
0.8500
43,960
+0.01(+1.19%)
Apr 07, 2022
0.8500
0.8900
0.8400
0.8400
156,590
+0.02(+2.44%)
Apr 06, 2022
0.8400
0.8400
0.8000
0.8200
136,219
-0.02(-2.38%)
Apr 05, 2022
0.8700
0.8800
0.8400
0.8400
203,040
-0.04(-4.55%)
Apr 04, 2022
0.8900
0.9200
0.8800
0.8800
289,130
-0.01(-1.12%)
Apr 01, 2022
0.8500
0.8900
0.8500
0.8900
295,915
+0.05(+5.33%)
Mar 31, 2022
0.8200
0.8600
0.8200
0.8450
173,760
+0.03(+3.05%)
Mar 30, 2022
0.8400
0.8400
0.8200
0.8200
205,106
-0.02(-2.38%)
Mar 29, 2022
0.8500
0.8600
0.8300
0.8400
115,003
+0.02(+2.44%)
Mar 28, 2022
0.8300
0.8500
0.8100
0.8200
152,189
-0.02(-2.38%)
Mar 25, 2022
0.8600
0.8600
0.8100
0.8400
311,119
-0.01(-1.18%)
Mar 24, 2022
0.9000
0.9400
0.8500
0.8500
337,406
-0.02(-2.30%)
Mar 23, 2022
0.7900
0.9000
0.7800
0.8700
878,856
+0.08(+10.13%)
Mar 22, 2022
0.7800
0.8000
0.7800
0.7900
289,861
+0.00(+0.00%)
Mar 21, 2022
0.7900
0.7900
0.7800
0.7900
100,330
+0.00(+0.00%)
Mar 18, 2022
0.7800
0.8200
0.7700
0.7900
229,007
+0.02(+2.60%)
Mar 17, 2022
0.7600
0.7900
0.7600
0.7700
189,062
+0.01(+1.32%)
Mar 16, 2022
0.7600
0.8000
0.7500
0.7600
326,263
+0.02(+2.70%)
Mar 15, 2022
0.7900
0.7900
0.7400
0.7400
285,126
-0.05(-6.33%)
Mar 14, 2022
0.7700
0.7900
0.7500
0.7900
181,827
+0.01(+1.28%)
Mar 11, 2022
0.7700
0.8000
0.7500
0.7800
224,386
+0.01(+1.30%)
Mar 10, 2022
0.7700
0.8000
0.7500
0.7700
137,986
+0.00(+0.00%)
Mar 09, 2022
0.7500
0.8200
0.7500
0.7700
704,691
+0.03(+4.05%)
Mar 08, 2022
0.7500
0.7800
0.6800
0.7400
1,487,326
-0.01(-1.33%)
Mar 07, 2022
0.8300
0.8400
0.7400
0.7500
1,517,049
-0.08(-9.64%)
Mar 04, 2022
0.8600
0.8700
0.8300
0.8300
433,846
-0.04(-4.60%)
Mar 03, 2022
0.8900
0.9050
0.8600
0.8700
1,170,822
-0.02(-2.25%)
Mar 02, 2022
0.9900
0.9900
0.8700
0.8900
1,320,622
-0.06(-6.32%)
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.