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
Magic Empire Global Limited - Ordinary Shares
(NQ:
MEGL
)
0.5860
-0.0241 (-3.95%)
Streaming Delayed Price
Updated: 3:52 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
0.7800
0.7800
0.7600
0.7600
68,695
-0.01(-1.30%)
Feb 28, 2024
0.7600
0.7800
0.7600
0.7700
109,900
+0.01(+1.05%)
Feb 27, 2024
0.7531
0.7890
0.7531
0.7620
68,047
-0.01(-1.04%)
Feb 26, 2024
0.7799
0.7900
0.7604
0.7700
69,746
+0.01(+1.32%)
Feb 23, 2024
0.7800
0.8000
0.7531
0.7600
162,194
-0.02(-2.56%)
Feb 22, 2024
0.8100
0.8200
0.7600
0.7800
188,264
-0.01(-1.40%)
Feb 21, 2024
0.7900
0.8148
0.7900
0.7911
128,739
-0.01(-1.11%)
Feb 20, 2024
0.8300
0.8300
0.7701
0.8000
490,188
-0.08(-8.99%)
Feb 16, 2024
0.8950
0.9300
0.8500
0.8790
378,468
-0.03(-3.26%)
Feb 15, 2024
0.8600
0.9300
0.8351
0.9086
864,207
+0.07(+8.49%)
Feb 14, 2024
0.8210
0.8500
0.8100
0.8375
333,677
-0.01(-1.47%)
Feb 13, 2024
0.8010
0.8787
0.8009
0.8500
1,122,899
+0.02(+2.83%)
Feb 12, 2024
0.7900
0.8900
0.7600
0.8266
810,203
+0.03(+3.32%)
Feb 09, 2024
0.9100
1.010
0.7222
0.8000
4,998,815
-0.03(-3.60%)
Feb 08, 2024
0.8100
0.8500
0.7800
0.8299
1,221,724
+0.02(+2.61%)
Feb 07, 2024
0.7890
0.8200
0.7400
0.8088
407,635
+0.01(+1.72%)
Feb 06, 2024
0.7918
0.8200
0.7805
0.7951
254,521
-0.02(-3.04%)
Feb 05, 2024
0.8400
0.8800
0.7611
0.8200
2,125,381
+0.02(+2.50%)
Feb 02, 2024
0.8200
0.8200
0.8000
0.8000
106,143
-0.01(-1.48%)
Feb 01, 2024
0.8350
0.8500
0.8120
0.8120
75,511
-0.01(-0.98%)
Jan 31, 2024
0.8100
0.8400
0.8000
0.8200
41,233
+0.02(+2.50%)
Jan 30, 2024
0.8304
0.8719
0.8000
0.8000
118,827
-0.03(-3.61%)
Jan 29, 2024
0.8899
0.8899
0.8300
0.8300
49,655
-0.03(-3.94%)
Jan 26, 2024
0.8858
0.9112
0.8600
0.8640
25,929
-0.01(-0.71%)
Jan 25, 2024
0.8600
0.8900
0.8600
0.8702
43,193
-0.01(-0.71%)
Jan 24, 2024
0.9072
0.9200
0.8764
0.8764
35,144
-0.03(-2.78%)
Jan 23, 2024
0.9001
0.9200
0.9001
0.9015
62,673
+0.02(+2.42%)
Jan 22, 2024
0.8695
0.9100
0.8600
0.8802
44,809
+0.00(+0.01%)
Jan 19, 2024
0.8500
0.8968
0.8500
0.8801
56,352
+0.00(+0.01%)
Jan 18, 2024
0.8700
0.9189
0.8306
0.8800
112,623
-0.01(-0.61%)
Jan 17, 2024
0.9100
0.9500
0.8700
0.8854
134,576
-0.04(-4.81%)
Jan 16, 2024
1.020
1.030
0.9000
0.9301
265,321
-0.09(-8.81%)
Jan 12, 2024
1.030
1.093
1.020
1.020
48,032
-0.02(-1.69%)
Jan 11, 2024
1.020
1.099
1.020
1.038
132,221
+0.01(+0.73%)
Jan 10, 2024
1.010
1.080
1.010
1.030
102,654
+0.00(+0.00%)
Jan 09, 2024
1.060
1.070
1.010
1.030
236,071
-0.05(-4.63%)
Jan 08, 2024
1.140
1.149
1.050
1.080
225,034
-0.07(-6.09%)
Jan 05, 2024
1.350
1.359
1.150
1.150
426,270
-0.21(-15.44%)
Jan 04, 2024
1.260
1.470
1.250
1.360
1,034,408
+0.09(+7.09%)
Jan 03, 2024
1.080
1.330
1.080
1.270
465,195
+0.13(+11.40%)
Jan 02, 2024
1.040
1.350
1.020
1.140
1,730,032
-0.04(-3.68%)
Dec 29, 2023
0.8520
1.370
0.8520
1.183
7,723,565
+0.32(+36.82%)
Dec 28, 2023
0.8313
0.8700
0.8313
0.8650
93,521
+0.03(+4.19%)
Dec 27, 2023
0.8350
0.8500
0.8200
0.8302
63,652
+0.00(+0.02%)
Dec 26, 2023
0.8300
0.8700
0.8300
0.8300
42,248
-0.03(-3.49%)
Dec 22, 2023
0.8900
0.8900
0.8300
0.8600
50,678
-0.03(-3.07%)
Dec 21, 2023
0.8201
0.9100
0.8200
0.8872
105,416
+0.06(+7.50%)
Dec 20, 2023
0.8200
0.8590
0.8200
0.8253
23,764
-0.00(-0.57%)
Dec 19, 2023
0.8162
0.8700
0.8162
0.8300
95,999
+0.00(+0.00%)
Dec 18, 2023
0.8600
0.8680
0.8000
0.8300
48,923
-0.02(-1.78%)
Dec 15, 2023
0.8600
0.8651
0.8450
0.8450
40,978
-0.02(-1.76%)
Dec 14, 2023
0.8600
0.8750
0.8301
0.8601
65,889
+0.02(+2.41%)
Dec 13, 2023
0.8400
0.8490
0.8000
0.8399
49,046
+0.01(+0.91%)
Dec 12, 2023
0.8300
0.8798
0.8300
0.8323
36,308
+0.01(+1.50%)
Dec 11, 2023
0.8550
0.8980
0.8200
0.8200
39,454
-0.05(-5.48%)
Dec 08, 2023
0.8550
0.8874
0.8550
0.8675
30,426
+0.01(+1.45%)
Dec 07, 2023
0.8900
0.8902
0.8550
0.8551
58,215
-0.00(-0.30%)
Dec 06, 2023
0.8992
0.8992
0.8520
0.8577
48,569
-0.00(-0.44%)
Dec 05, 2023
0.8721
0.9050
0.8614
0.8615
30,879
-0.01(-1.20%)
Dec 04, 2023
0.8700
0.9013
0.8700
0.8720
56,745
-0.05(-5.21%)
Dec 01, 2023
0.8617
0.9400
0.8614
0.9199
59,487
+0.04(+4.47%)
Nov 30, 2023
0.8850
0.9200
0.8710
0.8805
32,629
-0.02(-2.17%)
Nov 29, 2023
0.9000
0.9200
0.8712
0.9000
62,333
-0.02(-2.17%)
Nov 28, 2023
0.9100
0.9476
0.8613
0.9200
56,385
-0.01(-0.65%)
Nov 27, 2023
0.9450
0.9800
0.8932
0.9260
209,009
-0.01(-1.49%)
Nov 24, 2023
0.9000
0.9900
0.8800
0.9400
183,369
+0.05(+6.21%)
Nov 22, 2023
0.9175
0.9399
0.8700
0.8850
89,428
-0.03(-3.32%)
Nov 21, 2023
0.8900
0.9300
0.8600
0.9154
37,194
+0.03(+2.84%)
Nov 20, 2023
0.9001
0.9298
0.8631
0.8901
55,088
-0.04(-4.29%)
Nov 17, 2023
0.9798
0.9798
0.9000
0.9300
80,787
-0.08(-7.93%)
Nov 16, 2023
1.020
1.070
0.8759
1.010
232,478
+0.02(+1.52%)
Nov 15, 2023
0.8600
1.066
0.8600
0.9950
447,919
+0.15(+17.06%)
Nov 14, 2023
0.8912
0.8912
0.8100
0.8500
57,162
+0.01(+1.19%)
Nov 13, 2023
0.8600
0.8700
0.8100
0.8400
79,651
-0.04(-4.53%)
Nov 10, 2023
0.8300
0.9200
0.8300
0.8799
55,147
+0.03(+3.52%)
Nov 09, 2023
0.8275
0.9600
0.8050
0.8500
242,189
+0.03(+3.65%)
Nov 08, 2023
0.8330
0.8700
0.8100
0.8201
42,115
-0.04(-4.44%)
Nov 07, 2023
0.8500
0.8800
0.8100
0.8582
85,645
+0.01(+0.72%)
Nov 06, 2023
0.9000
0.9100
0.8100
0.8521
84,410
-0.04(-4.25%)
Nov 03, 2023
0.8700
0.8998
0.8420
0.8899
55,607
+0.04(+4.57%)
Nov 02, 2023
0.8600
0.9200
0.8401
0.8510
62,831
+0.02(+2.53%)
Nov 01, 2023
0.8398
0.8398
0.8002
0.8300
29,222
-0.05(-5.36%)
Oct 31, 2023
0.8400
0.8900
0.7201
0.8770
107,261
+0.03(+3.18%)
Oct 30, 2023
0.8800
0.8800
0.8200
0.8500
63,605
-0.04(-4.49%)
Oct 27, 2023
0.8900
0.9200
0.8600
0.8900
70,728
-0.03(-3.26%)
Oct 26, 2023
0.8800
0.9200
0.8600
0.9200
58,316
+0.04(+3.95%)
Oct 25, 2023
0.9200
0.9200
0.8600
0.8850
49,430
-0.03(-2.97%)
Oct 24, 2023
0.9080
0.9202
0.8701
0.9121
76,240
+0.02(+2.48%)
Oct 23, 2023
0.9188
0.9203
0.8700
0.8900
117,148
-0.04(-4.30%)
Oct 20, 2023
0.9200
0.9500
0.8900
0.9300
147,101
-0.03(-3.12%)
Oct 19, 2023
0.9600
1.010
0.9103
0.9600
253,606
-0.02(-1.62%)
Oct 18, 2023
0.9900
1.000
0.9500
0.9758
175,492
-0.02(-2.41%)
Oct 17, 2023
0.9850
1.010
0.9700
0.9999
125,294
-0.00(-0.01%)
Oct 16, 2023
1.000
1.000
0.9700
1.000
53,584
+0.00(+0.00%)
Oct 13, 2023
1.010
1.010
0.9700
1.000
126,877
+0.01(+1.01%)
Oct 12, 2023
0.9900
1.010
0.9801
0.9900
107,149
-0.04(-3.85%)
Oct 11, 2023
1.010
1.030
0.9801
1.030
171,381
+0.03(+2.97%)
Oct 10, 2023
0.9900
1.030
0.9802
0.9999
170,159
-0.01(-0.97%)
Oct 09, 2023
1.040
1.040
0.9801
1.010
211,077
-0.03(-2.87%)
Oct 06, 2023
1.059
1.089
0.9999
1.040
261,871
-0.04(-3.67%)
Oct 05, 2023
1.119
1.139
0.9902
1.079
204,584
-0.03(-2.68%)
Oct 04, 2023
1.178
1.178
1.099
1.109
73,693
-0.04(-3.45%)
Oct 03, 2023
1.139
1.178
1.139
1.148
28,966
-0.05(-4.13%)
Oct 02, 2023
1.139
1.208
1.139
1.198
28,527
+0.05(+4.31%)
Sep 29, 2023
1.188
1.218
1.140
1.148
41,344
-0.04(-3.33%)
Sep 28, 2023
1.168
1.208
1.139
1.188
52,094
+0.02(+1.69%)
Sep 27, 2023
1.139
1.228
1.139
1.168
46,015
+0.00(+0.00%)
Sep 26, 2023
1.158
1.178
1.132
1.168
30,682
+0.00(+0.00%)
Sep 25, 2023
1.168
1.168
1.139
1.168
40,879
+0.01(+0.85%)
Sep 22, 2023
1.238
1.238
1.158
1.158
27,517
-0.02(-1.68%)
Sep 21, 2023
1.188
1.208
1.178
1.178
34,382
-0.03(-2.46%)
Sep 20, 2023
1.208
1.236
1.208
1.208
13,229
-0.02(-1.61%)
Sep 19, 2023
1.238
1.267
1.198
1.228
28,259
+0.00(+0.00%)
Sep 18, 2023
1.247
1.247
1.198
1.228
36,013
-0.03(-2.36%)
Sep 15, 2023
1.238
1.257
1.189
1.257
91,046
-0.01(-0.78%)
Sep 14, 2023
1.267
1.287
1.188
1.267
298,251
+0.00(+0.00%)
Sep 13, 2023
1.297
1.317
1.109
1.267
729,125
+0.08(+6.67%)
Sep 12, 2023
1.178
1.238
1.154
1.188
43,766
+0.00(+0.42%)
Sep 11, 2023
1.158
1.257
1.099
1.183
52,438
+0.00(+0.42%)
Sep 08, 2023
1.237
1.267
1.149
1.178
99,131
-0.04(-3.25%)
Sep 07, 2023
1.238
1.307
1.218
1.218
113,397
-0.04(-3.15%)
Sep 06, 2023
1.198
1.317
1.198
1.257
66,401
+0.04(+3.25%)
Sep 05, 2023
1.247
1.277
1.198
1.218
73,303
-0.07(-5.38%)
Sep 01, 2023
1.208
1.307
1.203
1.287
133,414
+0.11(+9.24%)
Aug 31, 2023
1.247
1.307
1.158
1.178
92,969
-0.06(-4.80%)
Aug 30, 2023
1.228
1.277
1.228
1.238
50,723
-0.03(-2.34%)
Aug 29, 2023
1.297
1.297
1.238
1.267
48,556
-0.01(-0.78%)
Aug 28, 2023
1.247
1.307
1.218
1.277
87,404
+0.01(+0.78%)
Aug 25, 2023
1.287
1.327
1.247
1.267
74,160
-0.06(-4.48%)
Aug 24, 2023
1.287
1.337
1.287
1.327
48,788
+0.03(+2.29%)
Aug 23, 2023
1.327
1.376
1.297
1.297
103,185
-0.01(-0.77%)
Aug 22, 2023
1.287
1.465
1.287
1.307
612,902
+0.02(+1.55%)
Aug 21, 2023
1.307
1.327
1.287
1.287
31,490
-0.04(-2.99%)
Aug 18, 2023
1.287
1.376
1.267
1.327
203,911
+0.02(+1.52%)
Aug 17, 2023
1.317
1.346
1.287
1.307
48,698
-0.03(-2.22%)
Aug 16, 2023
1.327
1.391
1.317
1.337
62,544
-0.03(-2.17%)
Aug 15, 2023
1.386
1.406
1.317
1.366
156,093
-0.07(-4.83%)
Aug 14, 2023
1.228
1.455
1.228
1.435
448,371
+0.20(+16.00%)
Aug 11, 2023
1.277
1.307
1.238
1.238
136,921
-0.06(-4.58%)
Aug 10, 2023
1.327
1.366
1.268
1.297
54,086
-0.04(-2.96%)
Aug 09, 2023
1.346
1.356
1.297
1.337
52,356
-0.01(-0.74%)
Aug 08, 2023
1.396
1.416
1.346
1.346
107,116
-0.07(-4.90%)
Aug 07, 2023
1.455
1.515
1.396
1.416
109,186
-0.04(-2.72%)
Aug 04, 2023
1.455
1.505
1.455
1.455
55,641
-0.04(-2.65%)
Aug 03, 2023
1.455
1.495
1.416
1.495
83,450
+0.03(+2.03%)
Aug 02, 2023
1.485
1.515
1.416
1.465
103,773
+0.01(+0.68%)
Aug 01, 2023
1.515
1.544
1.435
1.455
157,124
-0.08(-5.16%)
Jul 31, 2023
1.584
1.604
1.515
1.534
103,398
-0.03(-2.07%)
Jul 28, 2023
1.544
1.584
1.485
1.567
149,617
+0.06(+4.12%)
Jul 27, 2023
1.554
1.554
1.505
1.505
56,294
-0.05(-3.18%)
Jul 26, 2023
1.515
1.574
1.515
1.554
57,095
+0.00(+0.00%)
Jul 25, 2023
1.534
1.564
1.505
1.554
93,938
+0.04(+2.61%)
Jul 24, 2023
1.554
1.577
1.505
1.515
107,482
-0.05(-3.16%)
Jul 21, 2023
1.604
1.633
1.534
1.564
145,714
-0.04(-2.47%)
Jul 20, 2023
1.614
1.663
1.584
1.604
234,061
-0.06(-3.57%)
Jul 19, 2023
1.604
1.743
1.594
1.663
424,871
+0.05(+3.07%)
Jul 18, 2023
1.584
1.633
1.574
1.614
87,330
+0.01(+0.62%)
Jul 17, 2023
1.564
1.624
1.554
1.604
104,596
+0.01(+0.62%)
Jul 14, 2023
1.594
1.653
1.594
1.594
174,840
-0.02(-1.23%)
Jul 13, 2023
1.683
1.762
1.564
1.614
569,908
-0.03(-1.81%)
Jul 12, 2023
1.762
1.762
1.614
1.643
191,712
-0.09(-5.14%)
Jul 11, 2023
1.713
1.792
1.683
1.732
325,258
+0.02(+1.14%)
Jul 10, 2023
1.624
1.762
1.614
1.713
408,631
+0.04(+2.38%)
Jul 07, 2023
1.663
1.683
1.614
1.673
250,144
+0.02(+1.20%)
Jul 06, 2023
1.614
1.683
1.574
1.653
214,683
+0.01(+0.61%)
Jul 05, 2023
1.653
1.683
1.554
1.643
195,168
-0.05(-2.93%)
Jul 03, 2023
1.703
1.752
1.604
1.693
263,578
-0.02(-1.16%)
Jun 30, 2023
1.772
1.921
1.651
1.713
566,023
+0.00(+0.00%)
Jun 29, 2023
1.703
1.921
1.673
1.713
1,285,303
+0.02(+1.17%)
Jun 28, 2023
1.683
1.703
1.614
1.693
120,956
+0.03(+1.76%)
Jun 27, 2023
1.663
1.693
1.594
1.664
97,077
+0.03(+1.54%)
Jun 26, 2023
1.643
1.683
1.537
1.638
169,751
+0.01(+0.39%)
Jun 23, 2023
1.584
1.683
1.584
1.632
55,908
+0.02(+1.13%)
Jun 22, 2023
1.653
1.693
1.602
1.614
161,129
-0.06(-3.55%)
Jun 21, 2023
1.624
1.683
1.594
1.673
183,507
+0.03(+1.81%)
Jun 20, 2023
1.713
1.767
1.633
1.643
286,567
-0.08(-4.60%)
Jun 16, 2023
1.713
1.761
1.673
1.723
492,658
+0.01(+0.58%)
Jun 15, 2023
1.782
1.782
1.713
1.713
186,747
-0.04(-2.26%)
Jun 14, 2023
1.871
1.871
1.683
1.752
563,477
-0.12(-6.35%)
Jun 13, 2023
1.881
1.911
1.861
1.871
135,818
-0.01(-0.53%)
Jun 12, 2023
1.861
1.931
1.861
1.881
170,031
-0.01(-0.52%)
Jun 09, 2023
1.901
1.990
1.866
1.891
295,773
-0.03(-1.55%)
Jun 08, 2023
1.901
1.960
1.881
1.921
149,997
-0.01(-0.51%)
Jun 07, 2023
1.960
1.990
1.881
1.931
185,032
-0.02(-1.02%)
Jun 06, 2023
1.980
1.990
1.921
1.950
186,363
-0.11(-5.29%)
Jun 05, 2023
2.000
2.109
1.950
2.059
438,240
+0.01(+0.48%)
Jun 02, 2023
1.960
2.297
1.940
2.049
693,198
+0.05(+2.48%)
Jun 01, 2023
1.831
2.128
1.822
2.000
697,280
+0.15(+8.02%)
May 31, 2023
1.881
1.950
1.782
1.851
181,624
-0.06(-3.11%)
May 30, 2023
2.089
2.089
1.841
1.911
417,732
-0.06(-3.02%)
May 26, 2023
1.950
2.099
1.881
1.970
276,367
+0.04(+2.05%)
May 25, 2023
1.881
1.947
1.841
1.931
183,850
+0.05(+2.63%)
May 24, 2023
2.020
2.059
1.831
1.881
292,547
-0.10(-5.00%)
May 23, 2023
2.099
2.317
1.980
1.980
645,965
-0.12(-5.66%)
May 22, 2023
1.950
2.346
1.851
2.099
1,199,685
+0.19(+9.84%)
May 19, 2023
1.752
1.970
1.732
1.911
650,011
+0.17(+9.66%)
May 18, 2023
1.792
1.852
1.723
1.742
413,207
-0.10(-5.38%)
May 17, 2023
2.039
2.168
1.812
1.841
781,186
-0.25(-11.85%)
May 16, 2023
1.663
2.425
1.663
2.089
3,015,061
+0.44(+26.35%)
May 15, 2023
1.723
1.782
1.594
1.653
411,329
-0.12(-6.70%)
May 12, 2023
1.841
1.901
1.683
1.772
601,124
-0.09(-4.79%)
May 11, 2023
1.950
1.990
1.831
1.861
371,683
-0.16(-7.84%)
May 10, 2023
2.138
2.168
1.812
2.020
944,190
-0.11(-5.12%)
May 09, 2023
2.228
2.336
2.099
2.128
774,461
-0.15(-6.52%)
May 08, 2023
2.109
2.821
2.030
2.277
6,558,018
+0.49(+27.07%)
May 05, 2023
1.970
2.089
1.782
1.792
1,022,667
-0.23(-11.27%)
May 04, 2023
2.257
2.425
1.892
2.020
1,843,503
-0.24(-10.53%)
May 03, 2023
2.198
2.703
2.138
2.257
3,886,213
+0.07(+3.17%)
May 02, 2023
2.307
2.792
2.099
2.188
2,823,816
-0.29(-11.60%)
May 01, 2023
2.940
3.188
2.277
2.475
8,129,961
-1.48(-37.50%)
Apr 28, 2023
4.138
5.811
2.792
3.960
102,244,376
+3.04(+331.03%)
Apr 27, 2023
0.9900
1.059
0.8811
0.9187
8,697,249
-0.07(-7.20%)
Apr 26, 2023
1.030
1.049
0.9900
0.9900
78,817
-0.03(-3.36%)
Apr 25, 2023
1.119
1.139
0.9900
1.024
162,570
-0.08(-7.61%)
Apr 24, 2023
1.139
1.171
1.069
1.109
111,573
-0.04(-3.45%)
Apr 21, 2023
1.257
1.277
1.143
1.148
281,956
-0.09(-7.20%)
Apr 20, 2023
1.287
1.296
1.221
1.238
62,873
-0.03(-2.34%)
Apr 19, 2023
1.346
1.346
1.257
1.267
73,708
-0.06(-4.48%)
Apr 18, 2023
1.327
1.376
1.297
1.327
150,559
+0.01(+0.75%)
Apr 17, 2023
1.327
1.376
1.307
1.317
42,361
-0.01(-0.75%)
Apr 14, 2023
1.346
1.393
1.297
1.327
99,303
-0.06(-4.29%)
Apr 13, 2023
1.376
1.426
1.346
1.386
93,927
+0.04(+2.94%)
Apr 12, 2023
1.445
1.515
1.337
1.346
103,613
-0.10(-6.85%)
Apr 11, 2023
1.327
1.564
1.317
1.445
411,761
+0.10(+7.35%)
Apr 10, 2023
1.287
1.386
1.287
1.346
76,707
+0.05(+3.82%)
Apr 06, 2023
1.327
1.346
1.287
1.297
82,304
-0.01(-0.76%)
Apr 05, 2023
1.356
1.366
1.287
1.307
118,361
-0.08(-6.05%)
Apr 04, 2023
1.396
1.435
1.346
1.391
72,990
-0.03(-2.43%)
Apr 03, 2023
1.574
1.574
1.396
1.426
117,803
-0.08(-5.26%)
Mar 31, 2023
1.574
1.574
1.485
1.505
89,850
-0.01(-0.65%)
Mar 30, 2023
1.564
1.584
1.515
1.515
68,438
-0.07(-4.38%)
Mar 29, 2023
1.564
1.742
1.554
1.584
280,006
+0.00(+0.00%)
Mar 28, 2023
1.564
1.584
1.512
1.584
44,278
+0.00(+0.00%)
Mar 27, 2023
1.505
1.606
1.495
1.584
59,388
+0.12(+8.11%)
Mar 24, 2023
1.544
1.574
1.435
1.465
84,126
-0.09(-5.73%)
Mar 23, 2023
1.584
1.633
1.554
1.554
45,133
-0.03(-1.88%)
Mar 22, 2023
1.554
1.594
1.537
1.584
55,503
+0.00(+0.00%)
Mar 21, 2023
1.564
1.604
1.465
1.584
169,817
+0.05(+3.23%)
Mar 20, 2023
1.594
1.624
1.505
1.534
86,077
-0.07(-4.32%)
Mar 17, 2023
1.693
1.693
1.564
1.604
47,688
-0.05(-2.99%)
Mar 16, 2023
1.614
1.703
1.604
1.653
178,008
-0.03(-1.76%)
Mar 15, 2023
1.594
1.683
1.584
1.683
135,566
+0.00(+0.00%)
Mar 14, 2023
1.624
1.778
1.554
1.683
298,730
+0.13(+8.28%)
Mar 13, 2023
1.554
1.624
1.535
1.554
105,400
-0.07(-4.27%)
Mar 10, 2023
1.584
1.693
1.538
1.624
77,540
-0.01(-0.61%)
Mar 09, 2023
1.792
1.806
1.633
1.633
111,539
-0.17(-9.34%)
Mar 08, 2023
1.752
1.841
1.693
1.802
172,703
+0.14(+8.33%)
Mar 07, 2023
1.782
1.841
1.663
1.663
134,577
-0.12(-6.67%)
Mar 06, 2023
1.841
1.841
1.713
1.782
52,527
-0.03(-1.64%)
Mar 03, 2023
1.752
1.831
1.723
1.812
77,524
+0.06(+3.39%)
Mar 02, 2023
1.782
1.831
1.689
1.752
145,506
-0.03(-1.67%)
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.