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
Reto Eco-Solutions Inc
(NQ:
RETO
)
1.660
-0.050 (-2.92%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
0.3440
0.3500
0.2900
0.2960
369,062
-0.06(-17.55%)
Feb 28, 2024
0.3890
0.3890
0.3530
0.3590
238,300
-0.03(-7.95%)
Feb 27, 2024
0.3700
0.3900
0.3600
0.3900
37,888
+0.00(+0.00%)
Feb 26, 2024
0.3680
0.3900
0.3400
0.3900
66,143
+0.04(+10.64%)
Feb 23, 2024
0.3450
0.3749
0.3200
0.3525
56,600
+0.01(+3.07%)
Feb 22, 2024
0.3904
0.3904
0.3254
0.3420
158,177
-0.03(-8.51%)
Feb 21, 2024
0.4000
0.4100
0.3700
0.3738
108,272
-0.02(-5.37%)
Feb 20, 2024
0.3890
0.4189
0.3890
0.3950
47,664
-0.01(-1.50%)
Feb 16, 2024
0.4100
0.4300
0.3726
0.4010
179,022
-0.01(-2.20%)
Feb 15, 2024
0.3700
0.4200
0.3700
0.4100
260,307
+0.04(+9.48%)
Feb 14, 2024
0.3577
0.3849
0.3577
0.3745
61,210
-0.01(-1.42%)
Feb 13, 2024
0.3600
0.3800
0.3432
0.3799
46,888
-0.00(-0.03%)
Feb 12, 2024
0.3835
0.3849
0.3502
0.3800
35,939
-0.01(-3.55%)
Feb 09, 2024
0.3780
0.3940
0.3396
0.3940
76,396
+0.01(+1.52%)
Feb 08, 2024
0.3403
0.5000
0.3365
0.3881
504,878
+0.05(+14.15%)
Feb 07, 2024
0.3340
0.3454
0.3254
0.3400
19,865
+0.01(+1.80%)
Feb 06, 2024
0.3208
0.3351
0.3160
0.3340
40,013
+0.01(+2.77%)
Feb 05, 2024
0.3520
0.3520
0.3250
0.3250
75,408
-0.03(-7.67%)
Feb 02, 2024
0.3670
0.3670
0.3519
0.3520
20,315
-0.01(-3.56%)
Feb 01, 2024
0.3602
0.3699
0.3509
0.3650
15,282
+0.01(+3.99%)
Jan 31, 2024
0.3700
0.3900
0.3426
0.3510
21,829
+0.00(+0.29%)
Jan 30, 2024
0.3600
0.3600
0.3450
0.3500
116,154
+0.00(+0.00%)
Jan 29, 2024
0.3860
0.3860
0.3500
0.3500
78,528
-0.04(-9.09%)
Jan 26, 2024
0.3870
0.3870
0.3800
0.3850
10,836
+0.01(+1.32%)
Jan 25, 2024
0.3900
0.3908
0.3800
0.3800
18,099
-0.02(-3.80%)
Jan 24, 2024
0.3800
0.3950
0.3800
0.3950
9,034
+0.01(+3.24%)
Jan 23, 2024
0.3800
0.3900
0.3800
0.3826
13,042
-0.01(-1.90%)
Jan 22, 2024
0.3800
0.3900
0.3701
0.3900
49,044
+0.01(+3.01%)
Jan 19, 2024
0.3700
0.3800
0.3700
0.3786
20,960
+0.00(+0.93%)
Jan 18, 2024
0.3880
0.3900
0.3751
0.3751
36,564
-0.01(-3.80%)
Jan 17, 2024
0.3887
0.4080
0.3780
0.3899
90,523
+0.02(+5.35%)
Jan 16, 2024
0.3900
0.4000
0.3700
0.3701
84,269
-0.02(-5.37%)
Jan 12, 2024
0.3890
0.4200
0.3800
0.3911
68,457
+0.01(+2.89%)
Jan 11, 2024
0.4100
0.4100
0.3750
0.3801
166,589
-0.04(-8.61%)
Jan 10, 2024
0.4100
0.4397
0.3930
0.4159
37,754
+0.01(+1.41%)
Jan 09, 2024
0.4000
0.4200
0.4000
0.4101
36,292
+0.01(+1.89%)
Jan 08, 2024
0.3990
0.4100
0.3950
0.4025
106,529
+0.00(+0.63%)
Jan 05, 2024
0.3900
0.4000
0.3711
0.4000
153,801
+0.01(+2.67%)
Jan 04, 2024
0.3800
0.3899
0.3750
0.3896
43,341
+0.01(+1.54%)
Jan 03, 2024
0.3700
0.3950
0.3600
0.3837
48,484
+0.01(+2.43%)
Jan 02, 2024
0.3515
0.3948
0.3502
0.3746
51,172
+0.02(+5.49%)
Dec 29, 2023
0.3800
0.3941
0.3551
0.3551
232,670
-0.02(-4.80%)
Dec 28, 2023
0.4035
0.4035
0.3702
0.3730
194,270
-0.03(-7.90%)
Dec 27, 2023
0.3700
0.4090
0.3700
0.4050
287,998
+0.03(+7.11%)
Dec 26, 2023
0.3900
0.4191
0.3600
0.3781
443,147
-0.01(-3.05%)
Dec 22, 2023
0.3900
0.4100
0.3550
0.3900
159,440
+0.00(+0.75%)
Dec 21, 2023
0.3800
0.4458
0.3800
0.3871
94,964
-0.00(-0.69%)
Dec 20, 2023
0.3900
0.4093
0.3800
0.3898
42,659
-0.00(-0.05%)
Dec 19, 2023
0.4100
0.4180
0.3600
0.3900
194,189
-0.01(-2.50%)
Dec 18, 2023
0.4500
0.4554
0.3800
0.4000
199,598
-0.05(-11.56%)
Dec 15, 2023
0.4300
0.4702
0.4300
0.4523
27,704
-0.01(-2.69%)
Dec 14, 2023
0.4305
0.4700
0.4010
0.4648
73,721
+0.05(+12.65%)
Dec 13, 2023
0.4140
0.4357
0.4009
0.4126
47,625
-0.00(-0.34%)
Dec 12, 2023
0.4442
0.4475
0.4000
0.4140
97,345
-0.04(-8.04%)
Dec 11, 2023
0.5000
0.5371
0.3932
0.4502
226,216
-0.08(-14.67%)
Dec 08, 2023
0.5303
0.5591
0.5100
0.5276
92,684
-0.03(-5.74%)
Dec 07, 2023
0.5700
0.5750
0.5505
0.5597
18,501
-0.02(-2.66%)
Dec 06, 2023
0.5515
0.5970
0.5515
0.5750
18,840
+0.00(+0.17%)
Dec 05, 2023
0.5885
0.6199
0.5740
0.5740
49,488
-0.01(-1.88%)
Dec 04, 2023
0.5850
0.6099
0.5740
0.5850
43,712
-0.01(-0.85%)
Dec 01, 2023
0.5700
0.6000
0.5700
0.5900
36,940
+0.02(+3.51%)
Nov 30, 2023
0.6000
0.6000
0.5700
0.5700
36,626
-0.03(-4.97%)
Nov 29, 2023
0.5998
0.5999
0.5700
0.5998
46,004
-0.01(-1.66%)
Nov 28, 2023
0.5920
0.6299
0.5600
0.6099
61,520
+0.01(+1.65%)
Nov 27, 2023
0.6000
0.6500
0.5700
0.6000
139,260
-0.00(-0.17%)
Nov 24, 2023
0.6500
0.6500
0.6003
0.6010
20,556
-0.03(-4.60%)
Nov 22, 2023
0.6331
0.6340
0.6100
0.6300
28,419
-0.00(-0.63%)
Nov 21, 2023
0.6800
0.6800
0.6101
0.6340
36,004
+0.00(+0.63%)
Nov 20, 2023
0.6200
0.6800
0.6200
0.6300
121,892
+0.01(+1.60%)
Nov 17, 2023
0.6220
0.6500
0.6200
0.6201
35,367
+0.00(+0.02%)
Nov 16, 2023
0.6323
0.6423
0.6200
0.6200
19,788
-0.01(-0.80%)
Nov 15, 2023
0.6700
0.6700
0.6200
0.6250
33,807
-0.02(-2.50%)
Nov 14, 2023
0.6980
0.6980
0.6352
0.6410
41,001
-0.01(-1.43%)
Nov 13, 2023
0.7000
0.7000
0.6421
0.6503
60,663
-0.01(-1.48%)
Nov 10, 2023
0.6520
0.6720
0.6500
0.6601
36,710
-0.00(-0.02%)
Nov 09, 2023
0.6602
0.6720
0.6602
0.6602
26,406
+0.00(+0.00%)
Nov 08, 2023
0.6800
0.6940
0.6551
0.6602
110,883
-0.04(-5.13%)
Nov 07, 2023
0.6800
0.7100
0.6800
0.6959
43,472
+0.02(+2.34%)
Nov 06, 2023
0.6777
0.6900
0.6520
0.6800
21,800
-0.02(-2.68%)
Nov 03, 2023
0.7160
0.7160
0.6400
0.6987
145,933
+0.07(+10.71%)
Nov 02, 2023
0.7100
0.7100
0.6302
0.6311
69,897
-0.08(-11.10%)
Nov 01, 2023
0.7400
0.7400
0.6882
0.7099
36,691
-0.01(-1.40%)
Oct 31, 2023
0.6800
0.7599
0.6800
0.7200
65,552
+0.03(+4.35%)
Oct 30, 2023
0.6350
0.6959
0.6350
0.6900
21,522
+0.05(+8.66%)
Oct 27, 2023
0.7300
0.7300
0.6300
0.6350
287,296
-0.09(-12.71%)
Oct 26, 2023
0.7600
0.7800
0.7000
0.7275
106,060
-0.03(-4.28%)
Oct 25, 2023
0.8000
0.8287
0.7600
0.7600
53,934
-0.03(-3.80%)
Oct 24, 2023
0.7800
0.8498
0.7800
0.7900
80,715
+0.00(+0.00%)
Oct 23, 2023
0.7900
0.8496
0.7801
0.7900
133,800
-0.00(-0.01%)
Oct 20, 2023
0.7590
0.8359
0.7481
0.7901
300,269
+0.06(+7.64%)
Oct 19, 2023
0.7800
0.7800
0.7340
0.7340
137,727
-0.02(-2.20%)
Oct 18, 2023
0.7700
0.7800
0.7250
0.7505
438,558
+0.01(+1.75%)
Oct 17, 2023
0.6981
0.7600
0.6981
0.7376
176,848
+0.04(+5.87%)
Oct 16, 2023
0.7300
0.7290
0.6804
0.6967
115,230
+0.00(+0.40%)
Oct 13, 2023
0.6800
0.7300
0.6800
0.6939
119,317
+0.01(+1.98%)
Oct 12, 2023
0.7800
0.7800
0.6377
0.6804
424,394
-0.00(-0.67%)
Oct 11, 2023
0.5400
0.8000
0.5400
0.6850
2,881,291
+0.14(+26.08%)
Oct 10, 2023
0.5321
0.5700
0.5321
0.5433
81,516
+0.01(+2.10%)
Oct 09, 2023
0.5300
0.5861
0.5250
0.5321
57,423
+0.00(+0.00%)
Oct 06, 2023
0.5400
0.5400
0.5175
0.5321
58,488
+0.02(+4.33%)
Oct 05, 2023
0.5400
0.5557
0.5050
0.5100
138,270
-0.04(-7.21%)
Oct 04, 2023
0.5500
0.5655
0.5321
0.5496
96,999
-0.02(-2.83%)
Oct 03, 2023
0.6000
0.6000
0.5500
0.5656
111,729
-0.03(-5.70%)
Oct 02, 2023
0.5400
0.6300
0.5300
0.5998
386,923
+0.04(+7.63%)
Sep 29, 2023
0.5400
0.5700
0.5400
0.5573
33,372
+0.01(+2.37%)
Sep 28, 2023
0.5350
0.5700
0.5300
0.5444
245,669
+0.01(+2.50%)
Sep 27, 2023
0.5600
0.5600
0.5300
0.5311
122,739
-0.02(-3.37%)
Sep 26, 2023
0.6000
0.6000
0.5300
0.5496
355,981
-0.05(-8.38%)
Sep 25, 2023
0.5800
0.5999
0.5791
0.5999
175,500
+0.03(+5.43%)
Sep 22, 2023
0.5900
0.6160
0.5500
0.5690
343,921
-0.02(-2.74%)
Sep 21, 2023
0.5800
0.6200
0.5701
0.5850
128,374
+0.01(+0.88%)
Sep 20, 2023
0.5400
0.6000
0.5400
0.5799
183,265
+0.03(+5.46%)
Sep 19, 2023
0.5600
0.5750
0.5300
0.5499
113,712
-0.01(-1.80%)
Sep 18, 2023
0.5700
0.5700
0.5400
0.5600
118,953
-0.02(-3.45%)
Sep 15, 2023
0.5910
0.5910
0.5410
0.5800
163,128
+0.01(+1.72%)
Sep 14, 2023
0.5900
0.5900
0.5600
0.5702
240,626
+0.00(+0.72%)
Sep 13, 2023
0.6300
0.6300
0.5600
0.5661
358,893
-0.05(-7.76%)
Sep 12, 2023
0.5587
0.6400
0.5587
0.6137
748,337
+0.03(+5.77%)
Sep 11, 2023
0.6197
0.6230
0.5358
0.5802
1,039,519
-0.04(-6.42%)
Sep 08, 2023
0.9319
0.9389
0.4990
0.6200
3,227,101
-0.32(-34.32%)
Sep 07, 2023
0.9700
0.9873
0.9152
0.9440
252,231
-0.03(-2.74%)
Sep 06, 2023
0.9500
1.000
0.8526
0.9706
897,526
+0.05(+5.39%)
Sep 05, 2023
0.9000
0.9800
0.9000
0.9210
647,420
-0.09(-8.81%)
Sep 01, 2023
1.000
1.090
0.9515
1.010
661,665
+0.02(+2.02%)
Aug 31, 2023
0.9396
1.040
0.9001
0.9900
1,912,232
-0.07(-6.60%)
Aug 30, 2023
0.8300
1.200
0.8119
1.060
8,566,568
+0.27(+34.18%)
Aug 29, 2023
0.9100
0.9142
0.7621
0.7900
3,560,871
-0.15(-15.51%)
Aug 28, 2023
1.000
1.020
0.9300
0.9350
2,858,672
-0.16(-14.22%)
Aug 25, 2023
1.140
1.350
0.9200
1.090
10,381,932
-0.05(-4.39%)
Aug 24, 2023
6.600
6.730
0.9500
1.140
21,309,932
-5.54(-82.93%)
Aug 23, 2023
6.730
7.360
6.490
6.680
4,346,894
-0.02(-0.30%)
Aug 22, 2023
5.940
6.940
5.920
6.700
400,412
+0.59(+9.66%)
Aug 21, 2023
6.100
6.600
5.700
6.110
1,613,134
+0.01(+0.16%)
Aug 18, 2023
4.790
6.370
4.790
6.100
1,175,228
+1.32(+27.62%)
Aug 17, 2023
4.990
5.435
4.600
4.780
1,011,321
-0.31(-6.09%)
Aug 16, 2023
3.980
5.270
3.980
5.090
1,456,865
+1.20(+30.85%)
Aug 15, 2023
4.010
6.030
2.970
3.890
4,292,441
-0.12(-2.99%)
Aug 14, 2023
3.400
4.100
3.300
4.010
1,512,599
+0.53(+15.23%)
Aug 11, 2023
2.990
3.490
2.950
3.480
1,827,257
+0.44(+14.47%)
Aug 10, 2023
3.050
3.170
2.910
3.040
2,883,490
-0.05(-1.62%)
Aug 09, 2023
2.960
3.150
2.900
3.090
7,782,393
+0.04(+1.31%)
Aug 08, 2023
2.900
3.050
2.790
3.050
3,397,717
+0.10(+3.39%)
Aug 07, 2023
2.750
2.990
2.700
2.950
1,405,602
+0.16(+5.73%)
Aug 04, 2023
3.000
3.080
1.690
2.790
4,227,944
-0.30(-9.71%)
Aug 03, 2023
2.750
3.620
2.665
3.090
13,907,957
+0.34(+12.36%)
Aug 02, 2023
2.500
2.790
2.420
2.750
1,955,254
+0.31(+12.70%)
Aug 01, 2023
2.380
2.490
2.360
2.440
433,968
+0.10(+4.27%)
Jul 31, 2023
2.250
2.400
2.120
2.340
1,792,049
+0.08(+3.54%)
Jul 28, 2023
2.110
2.330
2.110
2.260
1,204,097
+0.15(+7.11%)
Jul 27, 2023
2.140
2.150
1.400
2.110
4,275,100
+0.01(+0.48%)
Jul 26, 2023
1.980
2.120
1.960
2.100
3,226,253
+0.15(+7.69%)
Jul 25, 2023
1.900
2.000
1.780
1.950
3,484,641
+0.09(+4.84%)
Jul 24, 2023
1.750
1.900
1.750
1.860
784,078
+0.12(+6.90%)
Jul 21, 2023
1.760
1.820
1.540
1.740
1,531,800
+0.02(+1.16%)
Jul 20, 2023
1.760
1.790
1.700
1.720
743,635
-0.03(-1.71%)
Jul 19, 2023
1.800
1.800
1.700
1.750
679,150
+0.02(+1.16%)
Jul 18, 2023
1.780
1.790
1.650
1.730
902,622
+0.03(+1.76%)
Jul 17, 2023
1.600
1.720
1.470
1.700
3,594,761
+0.18(+11.84%)
Jul 14, 2023
1.630
1.720
1.350
1.520
910,408
-0.04(-2.56%)
Jul 13, 2023
1.540
1.790
1.460
1.560
773,265
+0.10(+6.85%)
Jul 12, 2023
1.350
1.500
1.060
1.460
3,688,318
+0.32(+27.92%)
Jul 11, 2023
1.130
1.260
1.120
1.141
35,184
+0.01(+0.89%)
Jul 10, 2023
1.190
1.200
1.130
1.131
64,887
-0.02(-1.63%)
Jul 07, 2023
1.190
1.200
1.140
1.150
47,065
+0.01(+0.88%)
Jul 06, 2023
1.200
1.245
1.140
1.140
50,405
-0.06(-5.00%)
Jul 05, 2023
1.270
1.270
1.180
1.200
32,646
+0.02(+1.69%)
Jul 03, 2023
1.150
1.180
1.140
1.180
33,559
+0.04(+3.51%)
Jun 30, 2023
1.140
1.200
1.080
1.140
299,436
+0.04(+3.64%)
Jun 29, 2023
1.070
1.120
0.9951
1.100
87,189
+0.05(+4.76%)
Jun 28, 2023
1.250
1.250
1.010
1.050
72,758
-0.09(-7.89%)
Jun 27, 2023
1.160
1.180
1.120
1.140
17,205
+0.03(+2.70%)
Jun 26, 2023
1.120
1.200
1.100
1.110
134,609
-0.01(-0.89%)
Jun 23, 2023
1.190
1.190
1.080
1.120
167,764
-0.02(-1.75%)
Jun 22, 2023
1.100
1.220
1.050
1.140
133,564
+0.04(+3.64%)
Jun 21, 2023
1.130
1.180
1.030
1.100
83,809
-0.05(-4.35%)
Jun 20, 2023
1.300
1.300
1.120
1.150
36,571
-0.14(-10.85%)
Jun 16, 2023
1.320
1.390
1.280
1.290
90,688
-0.01(-0.77%)
Jun 15, 2023
1.430
1.435
1.300
1.300
133,712
-0.10(-7.14%)
Jun 14, 2023
1.390
1.467
1.320
1.400
126,807
-0.02(-1.41%)
Jun 13, 2023
1.340
1.440
1.292
1.420
48,491
+0.11(+8.40%)
Jun 12, 2023
1.360
1.370
1.300
1.310
20,026
-0.01(-0.76%)
Jun 09, 2023
1.400
1.407
1.250
1.320
64,252
-0.05(-3.65%)
Jun 08, 2023
1.420
1.420
1.330
1.370
54,819
-0.05(-3.52%)
Jun 07, 2023
1.450
1.480
1.380
1.420
35,005
-0.03(-2.07%)
Jun 06, 2023
1.570
1.570
1.400
1.450
67,104
-0.09(-5.84%)
Jun 05, 2023
1.460
1.640
1.450
1.540
76,377
+0.05(+3.36%)
Jun 02, 2023
1.520
1.534
1.430
1.490
112,411
+0.00(+0.10%)
Jun 01, 2023
1.470
1.590
1.370
1.488
227,544
+0.07(+4.82%)
May 31, 2023
1.430
1.620
1.370
1.420
73,728
-0.04(-2.74%)
May 30, 2023
1.650
1.750
1.402
1.460
358,948
-0.10(-6.41%)
May 26, 2023
1.870
1.950
1.510
1.560
168,545
-0.40(-20.41%)
May 25, 2023
1.990
2.000
1.700
1.960
138,711
-0.03(-1.51%)
May 24, 2023
1.950
2.040
1.860
1.990
63,661
+0.04(+2.05%)
May 23, 2023
1.900
2.230
1.900
1.950
102,288
+0.04(+2.09%)
May 22, 2023
2.160
2.220
1.810
1.910
140,436
-0.24(-11.16%)
May 19, 2023
2.260
2.380
2.110
2.150
457,048
-0.22(-9.28%)
May 18, 2023
2.190
2.450
2.130
2.370
286,668
+0.14(+6.28%)
May 17, 2023
2.250
2.390
2.100
2.230
296,991
-0.11(-4.70%)
May 16, 2023
2.640
2.839
2.260
2.340
635,460
-0.12(-4.80%)
May 15, 2023
2.340
2.800
2.150
2.458
668,719
-21.33(-89.67%)
May 11, 2023
23.79
0
+0.22(+0.93%)
May 10, 2023
25.00
25.09
22.56
23.57
2,913
-0.44(-1.83%)
May 09, 2023
25.00
26.00
24.00
24.01
1,315
-0.98(-3.92%)
May 08, 2023
24.93
25.90
23.70
24.99
827
-0.89(-3.44%)
May 05, 2023
25.00
26.63
24.91
25.88
612
+0.30(+1.17%)
May 04, 2023
27.84
27.84
25.14
25.58
1,959
-0.64(-2.44%)
May 03, 2023
26.91
29.00
25.50
26.22
3,559
-1.52(-5.48%)
May 02, 2023
28.30
29.14
26.21
27.74
6,880
+0.24(+0.87%)
May 01, 2023
32.24
33.71
26.30
27.50
15,127
-0.92(-3.24%)
Apr 28, 2023
27.60
28.98
25.91
28.42
9,219
+2.70(+10.50%)
Apr 27, 2023
25.72
28.00
25.72
25.72
1,743
+0.03(+0.12%)
Apr 26, 2023
27.80
27.80
25.30
25.69
304
-0.80(-3.02%)
Apr 25, 2023
27.49
27.49
25.12
26.49
7,630
-1.00(-3.64%)
Apr 24, 2023
29.54
29.54
25.60
27.49
1,321
-1.48(-5.11%)
Apr 21, 2023
28.00
29.99
28.00
28.97
208
-0.93(-3.11%)
Apr 20, 2023
29.32
29.90
28.00
29.90
1,609
+0.80(+2.75%)
Apr 19, 2023
29.00
30.96
29.00
29.10
1,306
-1.86(-6.01%)
Apr 18, 2023
30.00
31.00
29.23
30.96
1,826
+1.50(+5.09%)
Apr 17, 2023
29.10
32.66
29.10
29.46
1,093
-1.04(-3.41%)
Apr 14, 2023
29.83
30.50
29.50
30.50
822
+0.37(+1.23%)
Apr 13, 2023
29.50
31.00
27.00
30.13
5,681
+0.83(+2.83%)
Apr 12, 2023
25.60
29.90
24.96
29.30
3,179
+2.30(+8.52%)
Apr 11, 2023
27.00
30.00
26.00
27.00
22,839
-0.01(-0.04%)
Apr 10, 2023
26.60
30.00
26.60
27.01
3,963
-1.00(-3.57%)
Apr 06, 2023
28.00
32.00
27.00
28.01
9,242
+0.01(+0.04%)
Apr 05, 2023
34.30
37.80
26.19
28.00
13,613
-10.00(-26.32%)
Apr 04, 2023
36.00
40.00
36.00
38.00
962
+2.05(+5.70%)
Apr 03, 2023
38.00
39.50
35.00
35.95
2,144
-2.07(-5.44%)
Mar 31, 2023
36.00
40.00
36.00
38.02
1,109
+0.23(+0.61%)
Mar 30, 2023
39.00
40.95
36.00
37.79
446
-1.34(-3.42%)
Mar 29, 2023
38.00
42.00
38.00
39.13
304
+0.13(+0.33%)
Mar 28, 2023
40.04
43.89
37.00
39.00
576
-2.00(-4.88%)
Mar 27, 2023
37.26
42.00
37.26
41.00
662
-0.50(-1.20%)
Mar 24, 2023
38.50
41.50
38.50
41.50
309
+0.99(+2.44%)
Mar 23, 2023
39.00
40.51
35.00
40.51
841
+1.61(+4.14%)
Mar 22, 2023
42.00
42.00
35.00
38.90
1,484
-2.10(-5.12%)
Mar 21, 2023
41.30
44.00
39.00
41.00
1,513
-1.30(-3.07%)
Mar 20, 2023
41.00
42.30
39.00
42.30
76
+1.30(+3.17%)
Mar 17, 2023
41.49
41.99
41.00
41.00
24
-1.00(-2.38%)
Mar 16, 2023
42.99
43.90
42.00
42.00
199
-0.52(-1.22%)
Mar 15, 2023
42.00
43.00
41.00
42.52
276
-1.48(-3.36%)
Mar 14, 2023
43.00
46.00
40.00
44.00
830
-1.00(-2.22%)
Mar 13, 2023
41.70
45.00
41.70
45.00
207
+1.65(+3.81%)
Mar 10, 2023
42.28
44.99
42.00
43.35
442
+0.85(+2.00%)
Mar 09, 2023
38.50
44.00
38.50
42.50
421
+0.50(+1.19%)
Mar 08, 2023
40.00
42.00
39.00
42.00
394
+2.88(+7.36%)
Mar 07, 2023
40.09
40.72
37.50
39.12
814
+1.90(+5.10%)
Mar 06, 2023
41.00
41.51
36.82
37.22
361
-1.79(-4.59%)
Mar 03, 2023
42.50
42.50
39.00
39.01
287
-3.24(-7.67%)
Mar 02, 2023
38.80
43.98
38.77
42.25
772
+1.25(+3.05%)
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.