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 (%)
Mar 31, 2020
0.4000
0.4300
0.4000
0.4000
214,559
-0.02(-4.76%)
Mar 30, 2020
0.4000
0.4200
0.4000
0.4200
160,265
+0.02(+5.00%)
Mar 27, 2020
0.3850
0.4050
0.3800
0.4000
221,501
-0.01(-2.44%)
Mar 26, 2020
0.4500
0.4500
0.4100
0.4100
693,790
-0.02(-3.53%)
Mar 25, 2020
0.3750
0.4650
0.3750
0.4250
1,866,807
+0.07(+19.72%)
Mar 24, 2020
0.3200
0.3600
0.3200
0.3550
760,624
+0.04(+12.70%)
Mar 23, 2020
0.3950
0.3950
0.3100
0.3150
819,862
-0.05(-13.70%)
Mar 20, 2020
0.3800
0.4350
0.3600
0.3650
964,720
+0.05(+15.87%)
Mar 19, 2020
0.2650
0.3200
0.2600
0.3150
1,281,465
+0.09(+40.00%)
Mar 18, 2020
0.2700
0.2800
0.2200
0.2250
797,484
-0.06(-22.41%)
Mar 17, 2020
0.2900
0.3100
0.2850
0.2900
561,095
+0.00(+0.00%)
Mar 16, 2020
0.3000
0.3100
0.2800
0.2900
376,358
-0.04(-12.12%)
Mar 13, 2020
0.3350
0.3550
0.2800
0.3300
821,227
+0.01(+3.13%)
Mar 12, 2020
0.3600
0.3650
0.3200
0.3200
630,833
-0.04(-11.11%)
Mar 11, 2020
0.3900
0.4100
0.3600
0.3600
303,896
-0.04(-10.00%)
Mar 10, 2020
0.4300
0.4300
0.3800
0.4000
165,702
+0.02(+5.26%)
Mar 09, 2020
0.3450
0.4100
0.3400
0.3800
649,145
-0.01(-2.56%)
Mar 06, 2020
0.4150
0.4200
0.3550
0.3900
1,132,166
-0.04(-9.30%)
Mar 05, 2020
0.4400
0.4600
0.4300
0.4300
201,891
-0.02(-4.44%)
Mar 04, 2020
0.4850
0.4900
0.4250
0.4500
1,093,707
-0.01(-1.10%)
Mar 03, 2020
0.5000
0.5400
0.4550
0.4550
2,100,549
-0.14(-24.17%)
Mar 02, 2020
0.6200
0.6200
0.5800
0.6000
1,348,412
+0.05(+9.09%)
Feb 28, 2020
0.5200
0.5500
0.5200
0.5500
486,819
+0.02(+3.77%)
Feb 27, 2020
0.5300
0.5300
0.4950
0.5300
296,636
-0.01(-1.85%)
Feb 26, 2020
0.4700
0.5400
0.4700
0.5400
809,473
+0.06(+12.50%)
Feb 25, 2020
0.5600
0.5600
0.4350
0.4800
2,665,319
-0.04(-7.69%)
Feb 24, 2020
0.5800
0.5800
0.5100
0.5200
1,017,231
-0.07(-11.86%)
Feb 21, 2020
0.6200
0.6300
0.5900
0.5900
994,325
+0.00(+0.00%)
Feb 20, 2020
0.5600
0.6100
0.5600
0.5900
599,031
+0.03(+5.36%)
Feb 19, 2020
0.5700
0.5900
0.5600
0.5600
115,408
-0.02(-3.45%)
Feb 18, 2020
0.5800
0.5900
0.5600
0.5800
120,662
-0.01(-1.69%)
Feb 14, 2020
0.5900
0.5900
0.5900
0
+0.03(+5.36%)
Feb 13, 2020
0.5600
0.5800
0.5500
0.5600
153,350
+0.00(+0.00%)
Feb 12, 2020
0.5500
0.5600
0.5400
0.5600
95,500
+0.00(+0.00%)
Feb 11, 2020
0.5500
0.5700
0.5400
0.5600
203,172
+0.00(+0.00%)
Feb 10, 2020
0.5600
0.5600
0.5300
0.5600
276,912
+0.00(+0.00%)
Feb 07, 2020
0.5400
0.5800
0.5400
0.5600
457,450
+0.00(+0.00%)
Feb 06, 2020
0.5500
0.5600
0.5200
0.5600
344,303
-0.01(-1.75%)
Feb 05, 2020
0.5800
0.5900
0.5600
0.5700
259,781
-0.02(-3.39%)
Feb 04, 2020
0.6000
0.6000
0.5800
0.5900
87,207
-0.01(-1.67%)
Feb 03, 2020
0.5800
0.6000
0.5800
0.6000
110,950
+0.00(+0.00%)
Jan 31, 2020
0.6000
0.6100
0.5800
0.6000
452,454
-0.01(-1.64%)
Jan 30, 2020
0.6100
0.6200
0.6000
0.6100
212,896
-0.01(-1.61%)
Jan 29, 2020
0.6200
0.6200
0.6000
0.6200
328,300
+0.00(+0.00%)
Jan 28, 2020
0.6000
0.6200
0.5700
0.6200
325,624
+0.02(+3.33%)
Jan 27, 2020
0.5600
0.6000
0.5400
0.6000
452,135
+0.02(+3.45%)
Jan 24, 2020
0.6100
0.6100
0.5700
0.5800
392,979
-0.02(-3.33%)
Jan 23, 2020
0.5300
0.6200
0.5200
0.6000
864,685
+0.07(+13.21%)
Jan 22, 2020
0.5100
0.5300
0.5000
0.5300
236,750
+0.01(+1.92%)
Jan 21, 2020
0.5200
0.5300
0.5100
0.5200
215,725
-0.01(-1.89%)
Jan 20, 2020
0.5400
0.5400
0.5200
0.5300
181,314
+0.01(+1.92%)
Jan 17, 2020
0.4750
0.5400
0.4750
0.5200
955,532
+0.05(+9.47%)
Jan 16, 2020
0.4800
0.4800
0.4650
0.4750
387,441
-0.01(-1.04%)
Jan 15, 2020
0.4700
0.4800
0.4600
0.4800
212,180
+0.01(+2.13%)
Jan 14, 2020
0.4850
0.4850
0.4600
0.4700
75,127
+0.00(+0.00%)
Jan 13, 2020
0.4650
0.4900
0.4650
0.4700
177,227
+0.01(+2.17%)
Jan 10, 2020
0.4700
0.4900
0.4500
0.4600
340,918
+0.00(+0.00%)
Jan 09, 2020
0.4700
0.4700
0.4400
0.4600
325,715
-0.01(-2.13%)
Jan 08, 2020
0.4600
0.4900
0.4450
0.4700
960,336
+0.03(+6.82%)
Jan 07, 2020
0.4500
0.4500
0.4400
0.4400
107,506
-0.01(-1.12%)
Jan 06, 2020
0.4200
0.4550
0.4200
0.4450
154,994
+0.01(+1.14%)
Jan 03, 2020
0.4450
0.4500
0.4300
0.4400
202,735
-0.01(-1.12%)
Jan 02, 2020
0.4400
0.4600
0.4400
0.4450
151,130
-0.01(-1.11%)
Dec 31, 2019
0.4500
0.4500
0.4500
0
+0.03(+5.88%)
Dec 30, 2019
0.4350
0.4500
0.4200
0.4250
165,162
-0.03(-5.56%)
Dec 27, 2019
0.4450
0.4500
0.4300
0.4500
124,564
-0.01(-2.17%)
Dec 24, 2019
0.4600
0.4600
0.4600
0
+0.01(+2.22%)
Dec 23, 2019
0.4700
0.4750
0.4450
0.4500
268,091
-0.03(-7.22%)
Dec 20, 2019
0.4850
0.5000
0.4700
0.4850
181,769
-0.01(-2.02%)
Dec 19, 2019
0.4400
0.4950
0.4100
0.4950
1,168,454
+0.03(+7.61%)
Dec 18, 2019
0.5100
0.5100
0.4400
0.4600
552,661
-0.05(-9.80%)
Dec 17, 2019
0.5200
0.5300
0.5100
0.5100
118,500
+0.00(+0.00%)
Dec 16, 2019
0.5100
0.5400
0.5100
0.5100
75,040
+0.00(+0.00%)
Dec 13, 2019
0.5100
0.5300
0.5100
0.5100
106,900
-0.01(-1.92%)
Dec 12, 2019
0.5200
0.5200
0.5100
0.5200
81,248
+0.01(+1.96%)
Dec 11, 2019
0.5100
0.5500
0.5100
0.5100
218,270
+0.00(+0.00%)
Dec 10, 2019
0.5300
0.5400
0.5100
0.5100
180,464
-0.03(-5.56%)
Dec 09, 2019
0.5500
0.5600
0.5200
0.5400
439,086
-0.03(-5.26%)
Dec 06, 2019
0.5500
0.5700
0.5500
0.5700
160,618
+0.00(+0.00%)
Dec 05, 2019
0.5600
0.5700
0.5600
0.5700
137,913
+0.01(+1.79%)
Dec 04, 2019
0.5700
0.5700
0.5400
0.5600
121,363
+0.01(+1.82%)
Dec 03, 2019
0.5500
0.5800
0.5500
0.5500
225,004
+0.00(+0.00%)
Dec 02, 2019
0.5900
0.5900
0.5400
0.5500
365,307
-0.05(-8.33%)
Nov 29, 2019
0.5800
0.6100
0.5800
0.6000
727,312
+0.02(+3.45%)
Nov 28, 2019
0.5800
0.6100
0.5800
0.5800
367,029
+0.01(+1.75%)
Nov 27, 2019
0.5800
0.5900
0.5700
0.5700
161,690
-0.01(-1.72%)
Nov 26, 2019
0.5900
0.5900
0.5800
0.5800
176,617
-0.02(-3.33%)
Nov 25, 2019
0.5700
0.6000
0.5600
0.6000
328,434
+0.03(+5.26%)
Nov 22, 2019
0.5600
0.5700
0.5500
0.5700
426,529
+0.03(+5.56%)
Nov 21, 2019
0.5400
0.5400
0.5200
0.5400
143,812
-0.01(-1.82%)
Nov 20, 2019
0.5500
0.5500
0.5200
0.5500
135,085
-0.01(-1.79%)
Nov 19, 2019
0.5500
0.5600
0.5400
0.5600
75,046
+0.02(+3.70%)
Nov 18, 2019
0.5600
0.5600
0.5100
0.5400
373,485
-0.02(-3.57%)
Nov 15, 2019
0.5700
0.5800
0.5500
0.5600
290,195
-0.01(-1.75%)
Nov 14, 2019
0.5500
0.5800
0.5400
0.5700
389,206
+0.02(+3.64%)
Nov 13, 2019
0.5700
0.5700
0.5500
0.5500
172,127
-0.02(-3.51%)
Nov 12, 2019
0.5900
0.5900
0.5500
0.5700
490,660
+0.00(+0.00%)
Nov 11, 2019
0.5900
0.5900
0.5600
0.5700
196,832
-0.02(-3.39%)
Nov 08, 2019
0.5900
0.6100
0.5800
0.5900
431,150
+0.02(+3.51%)
Nov 07, 2019
0.5600
0.5800
0.5500
0.5700
196,850
+0.01(+1.79%)
Nov 06, 2019
0.6100
0.6200
0.5600
0.5600
557,194
-0.05(-8.20%)
Nov 05, 2019
0.5800
0.6200
0.5800
0.6100
245,217
+0.00(+0.00%)
Nov 04, 2019
0.6300
0.6400
0.6000
0.6100
301,505
-0.03(-4.69%)
Nov 01, 2019
0.5800
0.6400
0.5800
0.6400
891,416
+0.07(+12.28%)
Oct 31, 2019
0.5800
0.6100
0.5500
0.5700
371,842
-0.01(-1.72%)
Oct 30, 2019
0.6000
0.6100
0.5700
0.5800
861,521
-0.03(-4.92%)
Oct 29, 2019
0.6200
0.6600
0.4900
0.6100
4,216,875
-0.10(-14.08%)
Oct 28, 2019
0.6500
0.7100
0.6500
0.7100
1,633,997
+0.09(+14.52%)
Oct 25, 2019
0.6400
0.6500
0.6100
0.6200
475,620
-0.03(-4.62%)
Oct 24, 2019
0.6500
0.6800
0.6300
0.6500
560,979
-0.03(-4.41%)
Oct 23, 2019
0.6800
0.7200
0.6600
0.6800
1,596,111
+0.03(+4.62%)
Oct 22, 2019
0.6100
0.6500
0.5800
0.6500
1,030,708
+0.05(+8.33%)
Oct 21, 2019
0.6400
0.6700
0.6000
0.6000
1,031,166
-0.03(-4.76%)
Oct 18, 2019
0.6300
0.7000
0.6300
0.6300
2,554,442
+0.01(+1.61%)
Oct 17, 2019
0.6200
0.6400
0.5700
0.6200
776,695
+0.00(+0.00%)
Oct 16, 2019
0.5600
0.6400
0.5500
0.6200
2,366,146
+0.08(+14.81%)
Oct 15, 2019
0.5400
0.5600
0.5200
0.5400
774,848
+0.02(+3.85%)
Oct 11, 2019
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Oct 10, 2019
0.4900
0.5200
0.4900
0.5200
548,283
+0.04(+7.22%)
Oct 09, 2019
0.4900
0.4900
0.4750
0.4850
369,155
+0.00(+0.00%)
Oct 08, 2019
0.5000
0.5000
0.4800
0.4850
759,705
-0.01(-2.02%)
Oct 07, 2019
0.5100
0.5100
0.4900
0.4950
256,660
-0.01(-1.00%)
Oct 04, 2019
0.5300
0.5400
0.5000
0.5000
324,817
-0.03(-5.66%)
Oct 03, 2019
0.5300
0.5500
0.5200
0.5300
714,763
+0.03(+6.00%)
Oct 02, 2019
0.4850
0.5200
0.4800
0.5000
509,244
+0.02(+4.17%)
Oct 01, 2019
0.5600
0.5600
0.4800
0.4800
1,976,443
-0.09(-15.79%)
Sep 30, 2019
0.4750
0.5700
0.4750
0.5700
2,321,616
+0.10(+22.58%)
Sep 27, 2019
0.4150
0.4650
0.4150
0.4650
1,326,829
+0.05(+12.05%)
Sep 26, 2019
0.4100
0.4150
0.4050
0.4150
99,773
+0.01(+2.47%)
Sep 25, 2019
0.4050
0.4050
0.4000
0.4050
239,800
-0.01(-2.41%)
Sep 24, 2019
0.4100
0.4200
0.4050
0.4150
225,289
-0.01(-1.19%)
Sep 23, 2019
0.4200
0.4200
0.4100
0.4200
217,875
+0.01(+1.20%)
Sep 20, 2019
0.4250
0.4250
0.4100
0.4150
188,045
-0.02(-3.49%)
Sep 19, 2019
0.4450
0.4600
0.4100
0.4300
1,799,387
+0.02(+4.88%)
Sep 18, 2019
0.3850
0.4200
0.3750
0.4100
857,751
+0.02(+5.13%)
Sep 17, 2019
0.4350
0.4350
0.3800
0.3900
1,080,076
-0.04(-9.30%)
Sep 16, 2019
0.3700
0.4400
0.3700
0.4300
2,061,517
+0.07(+19.44%)
Sep 13, 2019
0.3250
0.3600
0.3200
0.3600
869,816
+0.04(+12.50%)
Sep 12, 2019
0.3100
0.3250
0.3100
0.3200
281,346
+0.02(+4.92%)
Sep 11, 2019
0.3150
0.3150
0.3050
0.3050
146,540
-0.01(-1.61%)
Sep 10, 2019
0.3150
0.3150
0.3050
0.3100
259,664
+0.00(+0.00%)
Sep 09, 2019
0.3050
0.3150
0.3050
0.3100
143,128
+0.01(+1.64%)
Sep 06, 2019
0.3000
0.3050
0.2950
0.3050
148,254
+0.02(+5.17%)
Sep 05, 2019
0.3050
0.3100
0.2900
0.2900
419,891
-0.02(-4.92%)
Sep 04, 2019
0.3050
0.3150
0.3000
0.3050
303,768
-0.01(-1.61%)
Sep 03, 2019
0.3100
0.3200
0.3100
0.3100
327,737
+0.00(+0.00%)
Aug 30, 2019
0.3100
0.3100
0.3100
0
+0.01(+3.33%)
Aug 29, 2019
0.3100
0.3100
0.3000
0.3000
52,926
-0.01(-1.64%)
Aug 28, 2019
0.3000
0.3100
0.3000
0.3050
137,359
+0.00(+0.00%)
Aug 27, 2019
0.3000
0.3150
0.3000
0.3050
247,793
+0.01(+1.67%)
Aug 26, 2019
0.3300
0.3350
0.3000
0.3000
934,545
-0.03(-7.69%)
Aug 23, 2019
0.3200
0.3450
0.3150
0.3250
1,749,434
+0.03(+10.17%)
Aug 22, 2019
0.2950
0.2950
0.2850
0.2950
265,813
+0.00(+0.00%)
Aug 21, 2019
0.2900
0.2950
0.2850
0.2950
102,000
+0.01(+1.72%)
Aug 20, 2019
0.2900
0.2900
0.2850
0.2900
75,100
+0.01(+1.75%)
Aug 19, 2019
0.2750
0.2850
0.2750
0.2850
61,125
+0.00(+1.79%)
Aug 16, 2019
0.2800
0.2800
0.2750
0.2800
74,864
+0.00(+0.00%)
Aug 15, 2019
0.2800
0.2900
0.2750
0.2800
255,139
-0.01(-3.45%)
Aug 14, 2019
0.3050
0.3050
0.2800
0.2900
415,173
-0.01(-3.33%)
Aug 13, 2019
0.3000
0.3100
0.2950
0.3000
257,300
+0.00(+0.00%)
Aug 12, 2019
0.2750
0.3150
0.2750
0.3000
1,523,831
+0.03(+13.21%)
Aug 09, 2019
0.2700
0.2700
0.2650
0.2650
114,146
+0.00(+0.00%)
Aug 08, 2019
0.2650
0.2700
0.2600
0.2650
448,250
+0.01(+1.92%)
Aug 07, 2019
0.2600
0.2600
0.2550
0.2600
507,100
+0.00(+0.00%)
Aug 06, 2019
0.2450
0.2600
0.2450
0.2600
151,708
+0.02(+6.12%)
Aug 02, 2019
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Aug 01, 2019
0.2550
0.2550
0.2450
0.2450
77,909
-0.01(-2.00%)
Jul 31, 2019
0.2400
0.2500
0.2400
0.2500
341,787
+0.00(+0.00%)
Jul 30, 2019
0.2500
0.2500
0.2450
0.2500
99,500
+0.01(+2.04%)
Jul 29, 2019
0.2500
0.2500
0.2400
0.2450
376,818
-0.01(-2.00%)
Jul 26, 2019
0.2500
0.2550
0.2450
0.2500
261,912
+0.01(+2.04%)
Jul 25, 2019
0.2500
0.2600
0.2400
0.2450
507,593
-0.01(-2.00%)
Jul 24, 2019
0.2600
0.2650
0.2350
0.2500
783,604
+0.02(+6.38%)
Jul 23, 2019
0.2400
0.2400
0.2300
0.2350
141,959
-0.01(-2.08%)
Jul 22, 2019
0.2400
0.2450
0.2400
0.2400
184,629
+0.00(+0.00%)
Jul 19, 2019
0.2450
0.2450
0.2400
0.2400
134,200
-0.01(-4.00%)
Jul 18, 2019
0.2550
0.2550
0.2500
0.2500
114,476
-0.01(-1.96%)
Jul 17, 2019
0.2600
0.2600
0.2500
0.2550
94,500
-0.01(-1.92%)
Jul 16, 2019
0.2500
0.2600
0.2500
0.2600
299,750
+0.00(+0.00%)
Jul 15, 2019
0.2450
0.2600
0.2400
0.2600
348,909
+0.01(+4.00%)
Jul 12, 2019
0.2500
0.2500
0.2450
0.2500
125,250
+0.01(+2.04%)
Jul 11, 2019
0.2450
0.2500
0.2400
0.2450
83,651
+0.00(+0.00%)
Jul 10, 2019
0.2500
0.2600
0.2450
0.2450
328,475
-0.01(-2.00%)
Jul 09, 2019
0.2500
0.2600
0.2500
0.2500
202,868
-0.01(-3.85%)
Jul 08, 2019
0.2550
0.2650
0.2400
0.2600
630,204
+0.01(+4.00%)
Jul 05, 2019
0.2600
0.2700
0.2400
0.2500
884,367
-0.02(-5.66%)
Jul 04, 2019
0.2700
0.2700
0.2650
0.2650
54,750
-0.01(-1.85%)
Jul 03, 2019
0.2600
0.2700
0.2600
0.2700
87,703
+0.01(+3.85%)
Jul 02, 2019
0.2650
0.2650
0.2600
0.2600
289,782
+0.00(+0.00%)
Jun 28, 2019
0.2600
0.2600
0.2600
0
+0.01(+1.96%)
Jun 27, 2019
0.2850
0.3250
0.2550
0.2550
3,946,176
-0.03(-8.93%)
Jun 26, 2019
0.2600
0.2800
0.2600
0.2800
507,107
+0.02(+7.69%)
Jun 25, 2019
0.2650
0.2650
0.2600
0.2600
114,162
+0.00(+0.00%)
Jun 24, 2019
0.2700
0.2700
0.2600
0.2600
136,568
-0.01(-3.70%)
Jun 21, 2019
0.2600
0.2700
0.2600
0.2700
163,500
+0.01(+1.89%)
Jun 20, 2019
0.2600
0.2650
0.2550
0.2650
193,320
+0.01(+3.92%)
Jun 19, 2019
0.2600
0.2650
0.2500
0.2550
334,907
-0.01(-3.77%)
Jun 18, 2019
0.2550
0.2700
0.2500
0.2650
557,210
+0.03(+10.42%)
Jun 17, 2019
0.2600
0.2650
0.2300
0.2400
649,000
-0.03(-11.11%)
Jun 14, 2019
0.2750
0.2900
0.2600
0.2700
1,114,237
-0.01(-5.26%)
Jun 13, 2019
0.2700
0.2950
0.2600
0.2850
2,324,203
+0.02(+7.55%)
Jun 12, 2019
0.2200
0.2700
0.2200
0.2650
3,493,530
+0.05(+23.26%)
Jun 11, 2019
0.1750
0.2350
0.1750
0.2150
4,155,116
+0.04(+26.47%)
Jun 10, 2019
0.1700
0.1700
0.1650
0.1700
432,010
-0.00(-2.86%)
Jun 07, 2019
0.1700
0.1750
0.1700
0.1750
147,918
+0.00(+2.94%)
Jun 06, 2019
0.1700
0.1750
0.1700
0.1700
128,401
+0.00(+0.00%)
Jun 05, 2019
0.1750
0.1800
0.1700
0.1700
375,950
-0.01(-5.56%)
Jun 04, 2019
0.1850
0.1850
0.1750
0.1800
651,947
-0.01(-2.70%)
Jun 03, 2019
0.1900
0.1900
0.1800
0.1850
163,442
-0.01(-2.63%)
May 31, 2019
0.1850
0.1950
0.1800
0.1900
535,500
+0.00(+0.00%)
May 30, 2019
0.1850
0.1900
0.1850
0.1900
305,809
+0.00(+0.00%)
May 29, 2019
0.1950
0.1950
0.1850
0.1900
633,943
-0.01(-2.56%)
May 28, 2019
0.1900
0.2000
0.1850
0.1950
713,786
+0.01(+5.41%)
May 27, 2019
0.2000
0.2000
0.1800
0.1850
540,514
-0.02(-9.76%)
May 24, 2019
0.2100
0.2100
0.2000
0.2050
101,400
+0.00(+0.00%)
May 23, 2019
0.2100
0.2100
0.2000
0.2050
121,976
-0.01(-2.38%)
May 22, 2019
0.2100
0.2100
0.2100
0.2100
35,777
-0.01(-2.33%)
May 21, 2019
0.2200
0.2200
0.2100
0.2150
249,544
+0.00(+0.00%)
May 17, 2019
0.2150
0.2150
0.2150
0
-0.01(-2.27%)
May 16, 2019
0.2150
0.2200
0.2100
0.2200
482,061
+0.01(+2.33%)
May 15, 2019
0.2150
0.2150
0.2150
0.2150
22,200
+0.00(+0.00%)
May 14, 2019
0.2100
0.2200
0.2100
0.2150
194,015
+0.00(+0.00%)
May 13, 2019
0.2200
0.2250
0.2100
0.2150
135,739
-0.01(-2.27%)
May 10, 2019
0.2200
0.2200
0.2050
0.2200
282,812
-0.01(-2.22%)
May 09, 2019
0.2150
0.2300
0.2150
0.2250
71,275
+0.00(+0.00%)
May 08, 2019
0.2100
0.2250
0.2100
0.2250
248,478
+0.01(+4.65%)
May 07, 2019
0.2200
0.2200
0.2100
0.2150
41,316
+0.00(+0.00%)
May 06, 2019
0.2200
0.2200
0.2150
0.2150
125,558
-0.02(-6.52%)
May 03, 2019
0.2400
0.2400
0.2150
0.2300
467,552
-0.01(-6.12%)
May 02, 2019
0.2000
0.2700
0.1800
0.2450
3,621,748
+0.04(+19.51%)
May 01, 2019
0.2150
0.2250
0.2000
0.2050
723,146
-0.02(-8.89%)
Apr 30, 2019
0.2250
0.2300
0.2150
0.2250
366,374
-0.01(-2.17%)
Apr 29, 2019
0.2300
0.2350
0.2200
0.2300
225,775
+0.00(+0.00%)
Apr 26, 2019
0.2200
0.2300
0.2200
0.2300
316,088
+0.01(+4.55%)
Apr 25, 2019
0.2250
0.2250
0.2200
0.2200
98,310
-0.01(-2.22%)
Apr 24, 2019
0.2400
0.2400
0.2150
0.2250
1,162,481
-0.01(-6.25%)
Apr 23, 2019
0.2500
0.2500
0.2400
0.2400
110,989
-0.01(-2.04%)
Apr 22, 2019
0.2500
0.2500
0.2400
0.2450
56,367
+0.00(+0.00%)
Apr 18, 2019
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Apr 17, 2019
0.2500
0.2550
0.2400
0.2450
209,250
-0.01(-2.00%)
Apr 16, 2019
0.2600
0.2600
0.2450
0.2500
310,450
-0.01(-3.85%)
Apr 15, 2019
0.2500
0.2750
0.2500
0.2600
461,000
+0.01(+4.00%)
Apr 12, 2019
0.2500
0.2500
0.2450
0.2500
111,300
-0.01(-1.96%)
Apr 11, 2019
0.2500
0.2550
0.2450
0.2550
285,745
+0.00(+0.00%)
Apr 10, 2019
0.2500
0.2600
0.2500
0.2550
104,146
+0.00(+0.00%)
Apr 09, 2019
0.2600
0.2600
0.2500
0.2550
217,567
+0.00(+0.00%)
Apr 08, 2019
0.2600
0.2600
0.2500
0.2550
669,383
-0.01(-3.77%)
Apr 05, 2019
0.2700
0.2700
0.2550
0.2650
498,129
-0.01(-1.85%)
Apr 04, 2019
0.2700
0.2700
0.2650
0.2700
120,492
+0.00(+0.00%)
Apr 03, 2019
0.2750
0.2750
0.2650
0.2700
263,637
-0.01(-1.82%)
Apr 02, 2019
0.2750
0.2800
0.2500
0.2750
974,861
-0.01(-1.79%)
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.