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
Fathom Nickel Inc
(CSE:
FNI
)
0.0500
UNCHANGED
Streaming Delayed Price
Updated: 2:17 PM EDT, Jun 3, 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 28, 2024
0.0900
0
-0.01(-10.00%)
Mar 27, 2024
0.0900
0.1000
0.0900
0.1000
40,631
+0.01(+11.11%)
Mar 26, 2024
0.0900
0.0950
0.0800
0.0900
434,938
+0.00(+0.00%)
Mar 25, 2024
0.1000
0.1000
0.0900
0.0900
106,532
-0.01(-14.29%)
Mar 22, 2024
0.1000
0.1050
0.1000
0.1050
45,475
+0.00(+5.00%)
Mar 21, 2024
0.1050
0.1150
0.1000
0.1000
242,001
-0.01(-9.09%)
Mar 20, 2024
0.1100
0.1200
0.1050
0.1100
689,500
+0.01(+4.76%)
Mar 19, 2024
0.1050
0.1200
0.1000
0.1050
296,461
+0.00(+5.00%)
Mar 18, 2024
0.0900
0.1000
0.0900
0.1000
153,500
+0.01(+11.11%)
Mar 15, 2024
0.0950
0.0950
0.0900
0.0900
362,190
-0.01(-10.00%)
Mar 14, 2024
0.0950
0.1000
0.0950
0.1000
127,833
+0.01(+5.26%)
Mar 13, 2024
0.0950
0.1150
0.0850
0.0950
1,154,651
-0.04(-26.92%)
Mar 12, 2024
0.1300
0.1300
0.1300
0.1300
30,100
+0.00(+0.00%)
Mar 11, 2024
0.1250
0.1300
0.1200
0.1300
93,500
+0.01(+4.00%)
Mar 08, 2024
0.1300
0.1300
0.1200
0.1250
129,300
-0.01(-3.85%)
Mar 07, 2024
0.1300
0.1350
0.1250
0.1300
189,500
-0.01(-3.70%)
Mar 06, 2024
0.1200
0.1350
0.1200
0.1350
11,910
+0.01(+3.85%)
Mar 05, 2024
0.1300
0.1300
0.1250
0.1300
306,500
-0.01(-3.70%)
Mar 04, 2024
0.1350
0.1550
0.1300
0.1350
208,734
-0.01(-3.57%)
Mar 01, 2024
0.1200
0.1450
0.1200
0.1400
320,515
+0.02(+12.00%)
Feb 29, 2024
0.1300
0.1300
0.1250
0.1250
108,100
+0.00(+0.00%)
Feb 28, 2024
0.1300
0.1300
0.1150
0.1250
254,200
-0.01(-3.85%)
Feb 27, 2024
0.1450
0.1450
0.1250
0.1300
422,694
-0.01(-10.34%)
Feb 26, 2024
0.1550
0.1550
0.1450
0.1450
234,700
-0.01(-6.45%)
Feb 23, 2024
0.1600
0.1600
0.1400
0.1550
140,600
-0.01(-3.13%)
Feb 22, 2024
0.1900
0.1900
0.1500
0.1600
278,215
-0.03(-15.79%)
Feb 21, 2024
0.1900
0.1900
0.1800
0.1900
141,849
-0.01(-2.56%)
Feb 20, 2024
0.2000
0.2050
0.1950
0.1950
223,200
+0.01(+2.63%)
Feb 16, 2024
0.1900
0
+0.01(+5.56%)
Feb 15, 2024
0.2100
0.2100
0.1800
0.1800
106,500
-0.03(-14.29%)
Feb 14, 2024
0.1900
0.2100
0.1800
0.2100
436,470
+0.02(+13.51%)
Feb 13, 2024
0.1800
0.2150
0.1700
0.1850
812,674
+0.01(+2.78%)
Feb 12, 2024
0.1600
0.1800
0.1550
0.1800
610,868
+0.02(+12.50%)
Feb 09, 2024
0.1600
0.1600
0.1400
0.1600
116,500
+0.01(+3.23%)
Feb 08, 2024
0.1550
0.1550
0.1500
0.1550
85,031
+0.00(+0.00%)
Feb 07, 2024
0.1600
0.1600
0.1550
0.1550
84,500
-0.01(-3.13%)
Feb 06, 2024
0.1350
0.1700
0.1350
0.1600
827,415
+0.03(+23.08%)
Feb 05, 2024
0.1300
0.1300
0.1250
0.1300
240,500
+0.01(+4.00%)
Feb 02, 2024
0.1250
0.1250
0.1200
0.1250
74,500
+0.01(+4.17%)
Feb 01, 2024
0.1200
0.1200
0.1150
0.1200
288,820
+0.00(+0.00%)
Jan 31, 2024
0.1300
0.1300
0.1200
0.1200
187,653
-0.01(-7.69%)
Jan 30, 2024
0.1250
0.1300
0.1200
0.1300
112,255
+0.01(+8.33%)
Jan 29, 2024
0.1200
0.1250
0.1150
0.1200
434,168
+0.00(+0.00%)
Jan 26, 2024
0.1200
0.1200
0.1150
0.1200
173,500
+0.00(+0.00%)
Jan 25, 2024
0.1150
0.1250
0.1150
0.1200
118,570
+0.00(+0.00%)
Jan 24, 2024
0.1200
0.1250
0.1150
0.1200
67,500
+0.00(+0.00%)
Jan 23, 2024
0.1150
0.1200
0.1150
0.1200
13,000
+0.00(+0.00%)
Jan 22, 2024
0.1200
0.1250
0.1200
0.1200
107,500
+0.00(+0.00%)
Jan 19, 2024
0.1200
0.1250
0.1150
0.1200
516,650
+0.00(+0.00%)
Jan 18, 2024
0.1250
0.1300
0.1150
0.1200
192,812
+0.00(+0.00%)
Jan 17, 2024
0.1250
0.1250
0.1150
0.1200
121,763
-0.01(-7.69%)
Jan 16, 2024
0.1300
0.1400
0.1250
0.1300
464,750
-0.01(-10.34%)
Jan 15, 2024
0.1200
0.1450
0.1150
0.1450
344,667
+0.02(+20.83%)
Jan 12, 2024
0.1300
0.1300
0.1150
0.1200
144,106
-0.01(-7.69%)
Jan 11, 2024
0.1300
0.1300
0.1300
0.1300
21,617
+0.00(+0.00%)
Jan 10, 2024
0.1350
0.1400
0.1300
0.1300
38,308
-0.01(-3.70%)
Jan 09, 2024
0.1250
0.1350
0.1250
0.1350
105,055
-0.01(-3.57%)
Jan 08, 2024
0.1350
0.1400
0.1250
0.1400
46,500
+0.00(+0.00%)
Jan 05, 2024
0.1300
0.1400
0.1300
0.1400
223,576
+0.01(+7.69%)
Jan 04, 2024
0.1400
0.1400
0.1250
0.1300
17,000
-0.01(-3.70%)
Jan 03, 2024
0.1150
0.1350
0.1100
0.1350
157,933
+0.02(+17.39%)
Jan 02, 2024
0.1150
0.1150
0.1100
0.1150
146,545
-0.00(-4.17%)
Dec 29, 2023
0.1200
0
+0.01(+14.29%)
Dec 28, 2023
0.1100
0.1100
0.1050
0.1050
73,600
-0.01(-4.55%)
Dec 27, 2023
0.1150
0.1150
0.1050
0.1100
67,500
+0.00(+0.00%)
Dec 22, 2023
0.1100
0
-0.01(-8.33%)
Dec 21, 2023
0.1100
0.1200
0.1100
0.1200
210,790
+0.01(+9.09%)
Dec 20, 2023
0.1100
0.1100
0.1100
0.1100
69,000
+0.00(+0.00%)
Dec 19, 2023
0.1050
0.1100
0.1000
0.1100
92,215
+0.01(+10.00%)
Dec 18, 2023
0.1000
0.1100
0.1000
0.1000
175,000
+0.00(+0.00%)
Dec 15, 2023
0.1100
0.1100
0.1000
0.1000
250,609
-0.00(-4.76%)
Dec 14, 2023
0.1050
0.1100
0.1000
0.1050
116,000
-0.01(-4.55%)
Dec 13, 2023
0.1000
0.1100
0.0950
0.1100
143,700
+0.00(+0.00%)
Dec 12, 2023
0.1050
0.1100
0.1000
0.1100
62,000
+0.00(+0.00%)
Dec 11, 2023
0.1050
0.1100
0.0900
0.1100
234,500
+0.00(+0.00%)
Dec 08, 2023
0.1100
0.1100
0.1050
0.1100
55,242
+0.00(+0.00%)
Dec 07, 2023
0.1100
0.1100
0.1050
0.1100
83,400
-0.01(-4.35%)
Dec 06, 2023
0.1100
0.1150
0.1100
0.1150
23,000
+0.01(+4.55%)
Dec 05, 2023
0.1150
0.1150
0.1100
0.1100
40,484
+0.00(+0.00%)
Dec 04, 2023
0.1250
0.1250
0.1050
0.1100
292,990
-0.01(-12.00%)
Dec 01, 2023
0.1050
0.1300
0.1000
0.1250
98,982
+0.01(+13.64%)
Nov 30, 2023
0.1000
0.1100
0.1000
0.1100
68,800
+0.01(+10.00%)
Nov 29, 2023
0.1000
0.1000
0.1000
0.1000
112,600
-0.00(-4.76%)
Nov 28, 2023
0.1100
0.1100
0.1000
0.1050
577,417
+0.00(+0.00%)
Nov 27, 2023
0.1350
0.1350
0.1000
0.1050
536,800
-0.02(-16.00%)
Nov 24, 2023
0.1350
0.1350
0.1250
0.1250
124,500
-0.01(-3.85%)
Nov 23, 2023
0.1300
0.1400
0.1300
0.1300
57,452
+0.00(+0.00%)
Nov 22, 2023
0.1300
0.1350
0.1200
0.1300
329,693
+0.00(+0.00%)
Nov 21, 2023
0.1700
0.1700
0.1250
0.1300
766,529
-0.05(-29.73%)
Nov 20, 2023
0.1600
0.1900
0.1500
0.1850
496,822
+0.02(+15.62%)
Nov 17, 2023
0.1450
0.1600
0.1450
0.1600
344,600
+0.02(+10.34%)
Nov 16, 2023
0.1550
0.1550
0.1400
0.1450
236,386
-0.01(-3.33%)
Nov 15, 2023
0.1550
0.1550
0.1500
0.1500
87,500
+0.01(+3.45%)
Nov 14, 2023
0.1550
0.1600
0.1450
0.1450
163,500
-0.01(-6.45%)
Nov 13, 2023
0.1500
0.1550
0.1500
0.1550
11,673
+0.01(+3.33%)
Nov 10, 2023
0.1450
0.1500
0.1450
0.1500
116,501
+0.01(+3.45%)
Nov 09, 2023
0.1450
0.1450
0.1450
0.1450
104,751
+0.00(+0.00%)
Nov 08, 2023
0.1500
0.1500
0.1450
0.1450
15,000
-0.01(-3.33%)
Nov 07, 2023
0.1500
0.1500
0.1450
0.1500
59,763
-0.01(-3.23%)
Nov 06, 2023
0.1500
0.1550
0.1500
0.1550
18,900
+0.01(+3.33%)
Nov 03, 2023
0.1550
0.1600
0.1500
0.1500
135,500
-0.01(-3.23%)
Nov 02, 2023
0.1550
0.1550
0.1500
0.1550
72,252
+0.00(+0.00%)
Nov 01, 2023
0.1550
0.1600
0.1550
0.1550
230,852
+0.01(+6.90%)
Oct 31, 2023
0.1600
0.1600
0.1450
0.1450
200,745
-0.01(-6.45%)
Oct 30, 2023
0.1700
0.1700
0.1550
0.1550
334,925
-0.01(-6.06%)
Oct 27, 2023
0.1700
0.1700
0.1650
0.1650
173,594
-0.01(-2.94%)
Oct 26, 2023
0.1750
0.1750
0.1650
0.1700
49,700
-0.00(-2.86%)
Oct 25, 2023
0.1750
0.1750
0.1650
0.1750
69,442
+0.00(+2.94%)
Oct 24, 2023
0.1800
0.1800
0.1700
0.1700
138,002
-0.01(-5.56%)
Oct 23, 2023
0.1800
0.1900
0.1750
0.1800
144,500
+0.01(+5.88%)
Oct 20, 2023
0.1750
0.1850
0.1700
0.1700
308,009
-0.00(-2.86%)
Oct 19, 2023
0.1650
0.1750
0.1600
0.1750
217,360
+0.01(+6.06%)
Oct 18, 2023
0.1700
0.1700
0.1550
0.1650
257,200
-0.01(-2.94%)
Oct 17, 2023
0.1750
0.1750
0.1700
0.1700
89,500
+0.00(+0.00%)
Oct 16, 2023
0.1750
0.1800
0.1700
0.1700
84,056
-0.00(-2.86%)
Oct 13, 2023
0.1700
0.1750
0.1650
0.1750
77,676
+0.00(+2.94%)
Oct 12, 2023
0.1800
0.1850
0.1600
0.1700
280,134
-0.01(-8.11%)
Oct 11, 2023
0.1800
0.1900
0.1800
0.1850
101,500
+0.01(+2.78%)
Oct 10, 2023
0.1650
0.1900
0.1650
0.1800
196,365
+0.02(+12.50%)
Oct 06, 2023
0.1600
0
-0.01(-5.88%)
Oct 05, 2023
0.1650
0.1700
0.1650
0.1700
127,406
-0.00(-2.86%)
Oct 04, 2023
0.1800
0.1800
0.1650
0.1750
68,011
+0.00(+0.00%)
Oct 03, 2023
0.1800
0.1800
0.1600
0.1750
378,608
+0.00(+0.00%)
Oct 02, 2023
0.2000
0.2000
0.1750
0.1750
129,797
-0.04(-16.67%)
Sep 29, 2023
0.1950
0.2100
0.1800
0.2100
209,200
+0.02(+10.53%)
Sep 28, 2023
0.2100
0.2100
0.1700
0.1900
282,162
-0.02(-9.52%)
Sep 27, 2023
0.2050
0.2300
0.2000
0.2100
669,500
+0.00(+0.00%)
Sep 26, 2023
0.2200
0.2200
0.1650
0.2100
545,272
-0.01(-4.55%)
Sep 25, 2023
0.2650
0.2350
0.2200
0.2200
275,834
-0.05(-16.98%)
Sep 22, 2023
0.2700
0.2750
0.2650
0.2650
16,700
-0.01(-1.85%)
Sep 21, 2023
0.2750
0.2800
0.2700
0.2700
61,600
+0.00(+0.00%)
Sep 20, 2023
0.2650
0.2750
0.2650
0.2700
111,980
+0.00(+0.00%)
Sep 19, 2023
0.2650
0.2800
0.2650
0.2700
91,020
+0.01(+1.89%)
Sep 18, 2023
0.2800
0.2850
0.2650
0.2650
88,700
-0.02(-5.36%)
Sep 15, 2023
0.2950
0.3000
0.2800
0.2800
34,088
-0.00(-1.75%)
Sep 14, 2023
0.2750
0.3000
0.2750
0.2850
159,180
+0.01(+5.56%)
Sep 13, 2023
0.2850
0.2900
0.2700
0.2700
54,104
-0.03(-11.48%)
Sep 12, 2023
0.2750
0.3100
0.2600
0.3050
208,752
+0.03(+10.91%)
Sep 11, 2023
0.2800
0.2950
0.2650
0.2750
329,465
-0.04(-12.70%)
Sep 08, 2023
0.3000
0.3150
0.2950
0.3150
159,150
+0.02(+5.00%)
Sep 07, 2023
0.3200
0.3200
0.2900
0.3000
160,897
-0.02(-6.25%)
Sep 06, 2023
0.3300
0.3450
0.3200
0.3200
299,300
-0.02(-5.88%)
Sep 05, 2023
0.2800
0.3500
0.2800
0.3400
782,033
+0.06(+21.43%)
Sep 01, 2023
0.2800
0
+0.03(+9.80%)
Aug 31, 2023
0.2400
0.2550
0.2400
0.2550
83,240
+0.01(+4.08%)
Aug 30, 2023
0.2450
0.2500
0.2400
0.2450
65,549
+0.01(+2.08%)
Aug 29, 2023
0.2600
0.2600
0.2400
0.2400
220,700
-0.02(-7.69%)
Aug 28, 2023
0.2450
0.2600
0.2400
0.2600
153,104
+0.01(+4.00%)
Aug 25, 2023
0.2300
0.2500
0.2300
0.2500
205,305
+0.01(+4.17%)
Aug 24, 2023
0.2300
0.2400
0.2200
0.2400
116,760
+0.01(+4.35%)
Aug 23, 2023
0.2300
0.2300
0.2250
0.2300
36,955
+0.00(+0.00%)
Aug 22, 2023
0.2300
0.2350
0.2300
0.2300
107,830
-0.00(-2.13%)
Aug 21, 2023
0.2350
0.2400
0.2350
0.2350
61,500
-0.01(-2.08%)
Aug 18, 2023
0.2300
0.2450
0.2300
0.2400
139,380
+0.01(+4.35%)
Aug 17, 2023
0.2450
0.2450
0.2300
0.2300
162,041
-0.00(-2.13%)
Aug 16, 2023
0.2500
0.2550
0.2300
0.2350
172,590
-0.01(-4.08%)
Aug 15, 2023
0.2450
0.2450
0.2400
0.2450
90,750
-0.01(-2.00%)
Aug 14, 2023
0.2400
0.2600
0.2400
0.2500
164,139
+0.02(+6.38%)
Aug 11, 2023
0.2400
0.2450
0.2250
0.2350
54,100
-0.01(-4.08%)
Aug 10, 2023
0.2400
0.2450
0.2250
0.2450
59,300
-0.01(-2.00%)
Aug 09, 2023
0.2400
0.2500
0.2350
0.2500
281,103
-0.01(-1.96%)
Aug 08, 2023
0.2250
0.2550
0.2100
0.2550
556,079
+0.03(+13.33%)
Aug 04, 2023
0.2250
0
+0.00(+0.00%)
Aug 03, 2023
0.2200
0.2350
0.2050
0.2250
207,438
-0.01(-2.17%)
Aug 02, 2023
0.2350
0.2400
0.2250
0.2300
208,205
-0.00(-2.13%)
Aug 01, 2023
0.2400
0.2400
0.2250
0.2350
115,292
+0.00(+0.00%)
Jul 31, 2023
0.2400
0.2500
0.2350
0.2350
80,265
-0.02(-6.00%)
Jul 28, 2023
0.2500
0.2550
0.2350
0.2500
202,725
+0.00(+0.00%)
Jul 27, 2023
0.2450
0.2500
0.2400
0.2500
848,139
+0.01(+2.04%)
Jul 26, 2023
0.2400
0.2550
0.2400
0.2450
90,980
-0.01(-2.00%)
Jul 25, 2023
0.2500
0.2500
0.2400
0.2500
87,500
-0.01(-1.96%)
Jul 24, 2023
0.2500
0.2550
0.2500
0.2550
84,581
-0.01(-1.92%)
Jul 21, 2023
0.2650
0.2700
0.2500
0.2600
86,050
-0.01(-1.89%)
Jul 20, 2023
0.2800
0.2850
0.2350
0.2650
123,859
-0.01(-1.85%)
Jul 19, 2023
0.2650
0.2700
0.2400
0.2700
267,730
+0.01(+1.89%)
Jul 18, 2023
0.2700
0.2700
0.2650
0.2650
135,966
+0.01(+1.92%)
Jul 17, 2023
0.2700
0.2700
0.2600
0.2600
168,047
-0.01(-3.70%)
Jul 14, 2023
0.2800
0.2800
0.2650
0.2700
204,100
-0.01(-5.26%)
Jul 13, 2023
0.2750
0.2850
0.2650
0.2850
249,442
+0.01(+3.64%)
Jul 12, 2023
0.2600
0.2800
0.2600
0.2750
262,639
+0.01(+3.77%)
Jul 11, 2023
0.2650
0.2650
0.2500
0.2650
75,903
+0.01(+1.92%)
Jul 10, 2023
0.2500
0.2650
0.2400
0.2600
240,800
+0.02(+6.12%)
Jul 07, 2023
0.2500
0.2500
0.2400
0.2450
204,535
+0.01(+2.08%)
Jul 06, 2023
0.2200
0.2400
0.2200
0.2400
191,500
+0.03(+14.29%)
Jul 05, 2023
0.2250
0.2300
0.2100
0.2100
184,970
-0.03(-12.50%)
Jul 04, 2023
0.2400
0.2400
0.2250
0.2400
62,593
+0.00(+0.00%)
Jun 30, 2023
0.2400
0
-0.01(-4.00%)
Jun 29, 2023
0.2550
0.2550
0.2350
0.2500
219,796
+0.00(+0.00%)
Jun 28, 2023
0.2500
0.2600
0.2400
0.2500
99,850
+0.01(+2.04%)
Jun 27, 2023
0.2550
0.2550
0.2400
0.2450
49,037
+0.00(+0.00%)
Jun 26, 2023
0.2650
0.2650
0.2450
0.2450
219,556
-0.02(-7.55%)
Jun 23, 2023
0.2400
0.2650
0.2400
0.2650
178,299
+0.00(+0.00%)
Jun 22, 2023
0.2400
0.2650
0.2400
0.2650
84,520
+0.03(+10.42%)
Jun 21, 2023
0.2750
0.2750
0.2400
0.2400
278,525
-0.03(-11.11%)
Jun 20, 2023
0.2600
0.2800
0.2550
0.2700
248,488
-0.01(-1.82%)
Jun 19, 2023
0.2700
0.2800
0.2600
0.2750
160,715
-0.01(-1.79%)
Jun 16, 2023
0.2600
0.2800
0.2400
0.2800
285,805
+0.02(+5.66%)
Jun 15, 2023
0.2450
0.2800
0.2450
0.2650
431,405
+0.02(+8.16%)
Jun 14, 2023
0.2250
0.2750
0.2050
0.2450
477,728
+0.02(+11.36%)
Jun 13, 2023
0.2250
0.2300
0.2100
0.2200
118,806
-0.01(-4.35%)
Jun 12, 2023
0.2350
0.2500
0.2300
0.2300
253,112
-0.01(-4.17%)
Jun 09, 2023
0.2200
0.2450
0.1950
0.2400
417,728
+0.04(+20.00%)
Jun 08, 2023
0.2050
0.2250
0.2000
0.2000
244,589
-0.01(-6.98%)
Jun 07, 2023
0.2000
0.2150
0.1950
0.2150
333,244
-0.02(-6.52%)
Jun 06, 2023
0.2100
0.2300
0.2000
0.2300
811,300
+0.01(+4.55%)
Jun 05, 2023
0.1650
0.2200
0.1650
0.2200
377,483
+0.05(+25.71%)
Jun 02, 2023
0.1450
0.1750
0.1400
0.1750
493,498
+0.03(+20.69%)
Jun 01, 2023
0.1550
0.1600
0.1450
0.1450
113,912
-0.02(-9.38%)
May 31, 2023
0.1550
0.1600
0.1500
0.1600
101,000
+0.01(+3.23%)
May 30, 2023
0.1500
0.1600
0.1500
0.1550
227,829
+0.01(+3.33%)
May 29, 2023
0.1550
0.1550
0.1500
0.1500
73,829
-0.01(-3.23%)
May 26, 2023
0.1600
0.1600
0.1500
0.1550
90,062
-0.01(-3.13%)
May 25, 2023
0.1550
0.1600
0.1450
0.1600
35,950
+0.01(+3.23%)
May 24, 2023
0.1500
0.1650
0.1500
0.1550
133,690
-0.01(-3.13%)
May 23, 2023
0.1550
0.1600
0.1500
0.1600
237,445
+0.01(+6.67%)
May 19, 2023
0.1500
0
+0.01(+7.14%)
May 18, 2023
0.1550
0.1600
0.1350
0.1400
297,859
-0.02(-12.50%)
May 17, 2023
0.1500
0.1600
0.1450
0.1600
157,060
+0.01(+6.67%)
May 16, 2023
0.1300
0.1500
0.1300
0.1500
623,295
+0.02(+15.38%)
May 15, 2023
0.1250
0.1350
0.1250
0.1300
120,020
+0.01(+4.00%)
May 12, 2023
0.1200
0.1300
0.1200
0.1250
818,900
+0.00(+0.00%)
May 11, 2023
0.1250
0.1300
0.1200
0.1250
147,450
+0.01(+4.17%)
May 10, 2023
0.1150
0.1200
0.1150
0.1200
617,750
+0.00(+0.00%)
May 09, 2023
0.1250
0.1300
0.1200
0.1200
657,100
-0.01(-4.00%)
May 08, 2023
0.1300
0.1350
0.1200
0.1250
943,651
-0.01(-7.41%)
May 05, 2023
0.1300
0.1350
0.1300
0.1350
219,654
+0.00(+0.00%)
May 04, 2023
0.1400
0.1450
0.1250
0.1350
559,918
-0.01(-3.57%)
May 03, 2023
0.1500
0.1500
0.1400
0.1400
327,938
-0.00(-3.45%)
May 02, 2023
0.1500
0.1500
0.1450
0.1450
216,239
-0.01(-3.33%)
May 01, 2023
0.1500
0.1550
0.1350
0.1500
1,081,300
+0.00(+0.00%)
Apr 28, 2023
0.1500
0.1650
0.1500
0.1500
300,097
-0.01(-3.23%)
Apr 27, 2023
0.1550
0.1600
0.1500
0.1550
298,000
-0.01(-3.13%)
Apr 26, 2023
0.1550
0.1600
0.1400
0.1600
331,150
+0.00(+0.00%)
Apr 25, 2023
0.1650
0.1650
0.1550
0.1600
284,567
-0.01(-3.03%)
Apr 24, 2023
0.1500
0.1700
0.1500
0.1650
589,602
+0.01(+6.45%)
Apr 21, 2023
0.1450
0.1550
0.1400
0.1550
446,900
+0.01(+6.90%)
Apr 20, 2023
0.1400
0.1550
0.1400
0.1450
559,100
-0.01(-3.33%)
Apr 19, 2023
0.1500
0.1600
0.1400
0.1500
372,500
+0.00(+0.00%)
Apr 18, 2023
0.1700
0.1700
0.1450
0.1500
959,460
-0.02(-11.76%)
Apr 17, 2023
0.1350
0.1800
0.1350
0.1700
3,518,842
+0.04(+30.77%)
Apr 14, 2023
0.1200
0.1300
0.1100
0.1300
1,856,805
+0.01(+4.00%)
Apr 13, 2023
0.1450
0.1450
0.1150
0.1250
1,725,206
-0.01(-3.85%)
Apr 12, 2023
0.1850
0.1950
0.1300
0.1300
3,050,919
-0.05(-27.78%)
Apr 11, 2023
0.1900
0.1900
0.1700
0.1800
417,271
-0.02(-7.69%)
Apr 10, 2023
0.1800
0.1950
0.1750
0.1950
753,536
+0.02(+11.43%)
Apr 06, 2023
0.1750
0
+0.00(+2.94%)
Apr 05, 2023
0.1900
0.2000
0.1700
0.1700
590,156
-0.02(-10.53%)
Apr 04, 2023
0.1650
0.1900
0.1600
0.1900
519,527
+0.02(+15.15%)
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.