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
Australis Capital Inc
(OP:
AUSAF
)
0.0001
UNCHANGED
Last Price
Updated: 2:21 PM EDT, May 15, 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 (%)
Apr 30, 2020
0.1314
0.1371
0.1240
0.1305
17,100
-0.00(-0.38%)
Apr 29, 2020
0.1207
0.1310
0.1200
0.1310
27,739
-0.00(-2.02%)
Apr 28, 2020
0.1400
0.1400
0.1250
0.1337
56,769
-0.00(-0.74%)
Apr 27, 2020
0.1418
0.1418
0.1347
0.1347
65,292
-0.01(-3.79%)
Apr 24, 2020
0.1260
0.1400
0.1260
0.1400
16,600
+0.00(+0.86%)
Apr 23, 2020
0.1400
0.1400
0.1260
0.1388
31,762
+0.01(+5.15%)
Apr 22, 2020
0.1470
0.1470
0.1304
0.1320
13,974
-0.01(-10.14%)
Apr 21, 2020
0.1393
0.1469
0.1315
0.1469
30,616
+0.02(+13.79%)
Apr 20, 2020
0.1320
0.1400
0.1200
0.1291
67,601
+0.01(+5.39%)
Apr 17, 2020
0.1228
0.1340
0.1150
0.1225
39,200
+0.00(+2.08%)
Apr 16, 2020
0.1200
0.1316
0.1160
0.1200
33,978
+0.00(+2.83%)
Apr 15, 2020
0.1090
0.1289
0.1090
0.1167
17,092
-0.02(-13.56%)
Apr 14, 2020
0.1218
0.1350
0.1200
0.1350
38,030
+0.01(+11.57%)
Apr 13, 2020
0.1200
0.1450
0.1200
0.1210
59,270
-0.02(-12.32%)
Apr 09, 2020
0.1307
0.1412
0.1240
0.1380
19,100
+0.01(+6.15%)
Apr 08, 2020
0.1296
0.1368
0.1205
0.1300
45,871
+0.00(+0.93%)
Apr 07, 2020
0.1281
0.1372
0.1281
0.1288
20,041
-0.00(-0.16%)
Apr 06, 2020
0.1300
0.1490
0.1290
0.1290
218,478
-0.00(-0.77%)
Apr 03, 2020
0.1200
0.1370
0.1200
0.1300
29,900
+0.01(+6.56%)
Apr 02, 2020
0.1311
0.1311
0.1220
0.1220
72,650
-0.01(-7.65%)
Apr 01, 2020
0.1417
0.1511
0.1310
0.1321
44,676
-0.01(-5.64%)
Mar 31, 2020
0.1457
0.1470
0.1300
0.1400
153,827
-0.00(-1.20%)
Mar 30, 2020
0.1513
0.1550
0.1276
0.1417
409,830
-0.00(-1.32%)
Mar 27, 2020
0.1440
0.1519
0.1364
0.1436
19,200
-0.00(-0.14%)
Mar 26, 2020
0.1398
0.1550
0.1300
0.1438
155,379
+0.00(+2.71%)
Mar 25, 2020
0.1293
0.1550
0.0750
0.1400
731,313
+0.01(+7.69%)
Mar 24, 2020
0.1400
0.1550
0.1245
0.1300
59,070
+0.01(+12.55%)
Mar 23, 2020
0.1176
0.1500
0.0750
0.1155
15,540
-0.00(-3.75%)
Mar 20, 2020
0.1500
0.2250
0.1100
0.1200
184,000
-0.02(-14.29%)
Mar 19, 2020
0.1402
0.1817
0.0832
0.1400
56,350
+0.03(+23.35%)
Mar 18, 2020
0.1000
0.1500
0.0791
0.1135
56,543
-0.03(-19.22%)
Mar 17, 2020
0.0750
0.1450
0.0750
0.1405
36,830
+0.04(+37.48%)
Mar 16, 2020
0.0751
0.1112
0.0751
0.1022
41,437
+0.02(+23.73%)
Mar 13, 2020
0.1068
0.1085
0.0550
0.0826
39,800
-0.02(-17.40%)
Mar 12, 2020
0.0901
0.1000
0.0550
0.1000
48,563
-0.01(-13.04%)
Mar 11, 2020
0.1419
0.1565
0.1000
0.1150
136,752
-0.00(-4.17%)
Mar 10, 2020
0.1278
0.1300
0.1000
0.1200
97,899
+0.01(+9.09%)
Mar 09, 2020
0.1300
0.1339
0.1000
0.1100
110,518
-0.03(-21.43%)
Mar 06, 2020
0.1350
0.1900
0.1300
0.1400
54,700
+0.00(+0.00%)
Mar 05, 2020
0.1601
0.1601
0.1400
0.1400
22,826
-0.02(-13.47%)
Mar 04, 2020
0.1484
0.1900
0.1404
0.1618
48,784
+0.01(+8.74%)
Mar 03, 2020
0.1446
0.1545
0.1200
0.1488
54,116
+0.01(+6.29%)
Mar 02, 2020
0.1380
0.1613
0.1200
0.1400
44,123
-0.02(-10.66%)
Feb 28, 2020
0.1213
0.1567
0.1176
0.1567
72,600
-0.00(-0.51%)
Feb 27, 2020
0.1708
0.1772
0.0700
0.1575
136,155
-0.02(-10.15%)
Feb 26, 2020
0.1766
0.2275
0.0700
0.1753
129,648
-0.00(-2.29%)
Feb 25, 2020
0.1883
0.2475
0.1794
0.1794
92,164
-0.01(-3.55%)
Feb 24, 2020
0.1843
0.2024
0.1843
0.1860
116,987
-0.02(-9.05%)
Feb 21, 2020
0.2427
0.2694
0.2024
0.2045
210,500
-0.05(-18.20%)
Feb 20, 2020
0.2499
0.2765
0.1763
0.2500
278,382
-0.02(-7.72%)
Feb 11, 2020
0.2709
0.2709
0.2709
0
+0.01(+3.08%)
Feb 10, 2020
0.2900
0.2900
0.2628
0.2628
1,314
-0.08(-22.71%)
Feb 07, 2020
0.3400
0.3400
0.3400
25
+0.00(+0.00%)
Dec 10, 2019
0.3400
0.3400
0.3400
0
-0.01(-2.69%)
Dec 09, 2019
0.3523
0.3600
0.3190
0.3494
100,778
+0.01(+2.76%)
Dec 06, 2019
0.3090
0.3406
0.3090
0.3400
127,700
+0.03(+8.28%)
Dec 05, 2019
0.3151
0.3303
0.3062
0.3140
20,871
+0.00(+1.29%)
Dec 04, 2019
0.3400
0.3400
0.3050
0.3100
50,351
-0.01(-3.76%)
Dec 03, 2019
0.3400
0.3400
0.2950
0.3221
140,496
-0.02(-5.26%)
Dec 02, 2019
0.3560
0.3560
0.3215
0.3400
32,435
+0.00(+0.00%)
Nov 29, 2019
0.3660
0.3660
0.3390
0.3400
39,000
-0.02(-5.56%)
Nov 27, 2019
0.3489
0.3700
0.3275
0.3600
85,100
+0.02(+5.57%)
Nov 26, 2019
0.3535
0.3576
0.3300
0.3410
57,741
-0.03(-7.34%)
Nov 25, 2019
0.4204
0.4233
0.3576
0.3680
98,575
-0.05(-11.96%)
Nov 22, 2019
0.4500
0.4573
0.3957
0.4180
90,600
-0.02(-4.57%)
Nov 21, 2019
0.3970
0.4402
0.3770
0.4380
200,228
+0.07(+18.54%)
Nov 20, 2019
0.3160
0.3863
0.3011
0.3695
202,654
+0.04(+13.38%)
Nov 19, 2019
0.2539
0.3259
0.2485
0.3259
228,014
+0.05(+16.39%)
Nov 18, 2019
0.3600
0.3757
0.2562
0.2800
335,711
-0.08(-22.11%)
Nov 15, 2019
0.3753
0.3830
0.3200
0.3595
319,800
-0.05(-11.50%)
Nov 14, 2019
0.4304
0.4304
0.4000
0.4062
47,617
-0.03(-6.83%)
Nov 13, 2019
0.4338
0.4475
0.4189
0.4360
62,436
-0.01(-1.58%)
Nov 12, 2019
0.4401
0.4662
0.4400
0.4430
71,036
+0.00(+0.68%)
Nov 11, 2019
0.4512
0.4600
0.4367
0.4400
69,481
-0.01(-1.72%)
Nov 08, 2019
0.4420
0.4500
0.4250
0.4477
66,000
+0.01(+1.29%)
Nov 07, 2019
0.4700
0.4700
0.4420
0.4420
79,033
-0.03(-5.56%)
Nov 06, 2019
0.4700
0.4700
0.4560
0.4680
42,138
-0.00(-0.15%)
Nov 05, 2019
0.4425
0.4687
0.4350
0.4687
23,320
+0.02(+4.16%)
Nov 04, 2019
0.4689
0.4745
0.4490
0.4500
46,366
-0.02(-4.86%)
Nov 01, 2019
0.4700
0.4800
0.4500
0.4730
160,400
+0.00(+0.64%)
Oct 31, 2019
0.4555
0.4700
0.4400
0.4700
308,116
+0.03(+6.82%)
Oct 30, 2019
0.4471
0.4529
0.4271
0.4400
43,633
-0.01(-2.11%)
Oct 29, 2019
0.4595
0.4643
0.4480
0.4495
11,311
-0.00(-0.22%)
Oct 28, 2019
0.4300
0.4700
0.4300
0.4505
98,075
+0.02(+4.77%)
Oct 25, 2019
0.4390
0.4421
0.4200
0.4300
247,800
-0.02(-4.00%)
Oct 24, 2019
0.4450
0.4569
0.4245
0.4479
35,518
-0.00(-0.24%)
Oct 23, 2019
0.4478
0.4540
0.4380
0.4490
58,626
-0.00(-0.88%)
Oct 22, 2019
0.4570
0.4620
0.4374
0.4530
13,045
-0.01(-1.20%)
Oct 21, 2019
0.4290
0.4750
0.4200
0.4585
98,132
+0.03(+6.63%)
Oct 18, 2019
0.4400
0.4619
0.4300
0.4300
67,700
-0.02(-4.19%)
Oct 17, 2019
0.4700
0.4940
0.4400
0.4488
34,622
-0.02(-4.51%)
Oct 16, 2019
0.4930
0.4930
0.4630
0.4700
36,428
-0.01(-2.08%)
Oct 15, 2019
0.4840
0.5000
0.4745
0.4800
128,067
-0.02(-4.00%)
Oct 14, 2019
0.4570
0.5300
0.4440
0.5000
51,277
+0.03(+5.26%)
Oct 11, 2019
0.4492
0.4910
0.4340
0.4750
120,400
+0.04(+8.20%)
Oct 10, 2019
0.4532
0.4639
0.4182
0.4390
182,822
-0.02(-4.36%)
Oct 09, 2019
0.5005
0.5005
0.4590
0.4590
51,582
-0.03(-5.94%)
Oct 08, 2019
0.4780
0.5074
0.4750
0.4880
143,063
-0.01(-2.63%)
Oct 07, 2019
0.4940
0.5089
0.4850
0.5012
63,896
-0.02(-3.24%)
Oct 04, 2019
0.5223
0.5223
0.5000
0.5180
127,400
+0.02(+3.60%)
Oct 03, 2019
0.5110
0.5110
0.4727
0.5000
105,481
+0.01(+2.29%)
Oct 02, 2019
0.4325
0.5000
0.3945
0.4888
422,514
+0.03(+7.67%)
Oct 01, 2019
0.5090
0.5229
0.4500
0.4540
313,911
-0.07(-12.69%)
Sep 30, 2019
0.5100
0.5262
0.4850
0.5200
123,887
+0.01(+1.96%)
Sep 27, 2019
0.5287
0.5533
0.5100
0.5100
33,900
-0.03(-6.08%)
Sep 26, 2019
0.5630
0.5789
0.5334
0.5430
138,086
+0.00(+0.37%)
Sep 25, 2019
0.5543
0.5543
0.4929
0.5410
183,328
-0.02(-2.87%)
Sep 24, 2019
0.5852
0.5852
0.5415
0.5570
102,203
-0.02(-3.63%)
Sep 23, 2019
0.5597
0.5968
0.5597
0.5780
69,127
+0.01(+2.01%)
Sep 20, 2019
0.5760
0.5899
0.5399
0.5666
181,700
-0.00(-0.77%)
Sep 19, 2019
0.6700
0.6874
0.5261
0.5710
692,438
-0.09(-14.12%)
Sep 18, 2019
0.6737
0.6800
0.6512
0.6649
124,091
-0.03(-3.90%)
Sep 17, 2019
0.6895
0.6928
0.6590
0.6919
92,666
+0.01(+1.47%)
Sep 16, 2019
0.7075
0.7200
0.6701
0.6819
127,241
-0.02(-2.59%)
Sep 13, 2019
0.7310
0.7377
0.7000
0.7000
80,300
+0.00(+0.00%)
Sep 12, 2019
0.7345
0.7455
0.6644
0.7000
216,061
-0.08(-10.01%)
Sep 11, 2019
0.7926
0.8030
0.7600
0.7779
139,218
-0.01(-1.81%)
Sep 10, 2019
0.7590
0.7922
0.7355
0.7922
84,450
+0.04(+5.63%)
Sep 09, 2019
0.7633
0.8040
0.7349
0.7500
153,626
-0.03(-3.34%)
Sep 06, 2019
0.7836
0.8014
0.7687
0.7759
270,400
-0.02(-2.03%)
Sep 05, 2019
0.7860
0.8110
0.7700
0.7920
210,849
+0.02(+2.86%)
Sep 04, 2019
0.7560
0.7840
0.7257
0.7700
252,640
+0.04(+5.55%)
Sep 03, 2019
0.7055
0.7448
0.6830
0.7295
192,425
+0.03(+4.21%)
Aug 30, 2019
0.6590
0.7005
0.6450
0.7000
92,100
+0.06(+8.65%)
Aug 29, 2019
0.6412
0.6443
0.6100
0.6443
127,905
+0.03(+5.62%)
Aug 28, 2019
0.6239
0.6594
0.6081
0.6100
145,929
-0.01(-1.93%)
Aug 27, 2019
0.6550
0.6700
0.6000
0.6220
96,806
-0.03(-4.45%)
Aug 26, 2019
0.6820
0.7030
0.6500
0.6510
76,675
-0.03(-4.69%)
Aug 23, 2019
0.6900
0.7060
0.6700
0.6830
64,600
-0.01(-1.30%)
Aug 22, 2019
0.7107
0.7187
0.6792
0.6920
135,881
-0.01(-1.40%)
Aug 21, 2019
0.6840
0.7130
0.6652
0.7018
160,077
+0.03(+4.22%)
Aug 20, 2019
0.6470
0.6740
0.6400
0.6734
89,055
+0.02(+3.60%)
Aug 19, 2019
0.6476
0.6750
0.6200
0.6500
126,869
+0.02(+3.17%)
Aug 16, 2019
0.5990
0.6366
0.5980
0.6300
34,600
+0.02(+3.94%)
Aug 15, 2019
0.6210
0.6440
0.5800
0.6061
188,437
-0.03(-4.25%)
Aug 14, 2019
0.6418
0.6630
0.6058
0.6330
49,605
-0.02(-2.76%)
Aug 13, 2019
0.6738
0.6756
0.6500
0.6510
89,166
-0.02(-3.18%)
Aug 12, 2019
0.6750
0.6930
0.6650
0.6724
87,058
-0.01(-1.70%)
Aug 09, 2019
0.7031
0.7060
0.6753
0.6840
48,900
-0.02(-2.38%)
Aug 08, 2019
0.6800
0.7051
0.6793
0.7007
42,582
+0.02(+3.04%)
Aug 07, 2019
0.7000
0.7250
0.6750
0.6800
146,950
-0.04(-5.69%)
Aug 06, 2019
0.7000
0.7300
0.7000
0.7210
79,298
-0.01(-0.69%)
Aug 05, 2019
0.7200
0.7300
0.7000
0.7260
44,619
+0.00(+0.51%)
Aug 02, 2019
0.7134
0.7225
0.6900
0.7223
99,000
+0.01(+1.23%)
Aug 01, 2019
0.7197
0.7289
0.6988
0.7135
301,307
-0.01(-1.18%)
Jul 31, 2019
0.7191
0.7356
0.7100
0.7220
63,822
-0.02(-2.42%)
Jul 30, 2019
0.7187
0.7400
0.7110
0.7399
79,599
+0.01(+0.90%)
Jul 29, 2019
0.7400
0.7413
0.7100
0.7333
94,325
+0.00(+0.45%)
Jul 26, 2019
0.7490
0.7490
0.7258
0.7300
95,300
+0.01(+0.86%)
Jul 25, 2019
0.7195
0.7500
0.7195
0.7238
136,454
-0.02(-3.14%)
Jul 24, 2019
0.7406
0.7583
0.7260
0.7473
63,172
+0.01(+2.02%)
Jul 23, 2019
0.7185
0.7650
0.7100
0.7325
86,748
-0.01(-1.00%)
Jul 22, 2019
0.7793
0.7793
0.7301
0.7399
68,134
-0.02(-2.70%)
Jul 19, 2019
0.7710
0.7710
0.7460
0.7604
59,000
+0.01(+1.92%)
Jul 18, 2019
0.7600
0.7841
0.7400
0.7461
86,409
-0.01(-1.83%)
Jul 17, 2019
0.7500
0.7850
0.7220
0.7600
221,796
+0.02(+2.41%)
Jul 16, 2019
0.7897
0.7897
0.7300
0.7421
67,470
-0.01(-1.05%)
Jul 15, 2019
0.7981
0.7981
0.7400
0.7500
144,987
-0.02(-2.51%)
Jul 12, 2019
0.8050
0.8050
0.7526
0.7693
134,900
-0.03(-3.23%)
Jul 11, 2019
0.9000
0.9000
0.7800
0.7950
180,348
-0.01(-1.49%)
Jul 10, 2019
0.8125
0.8379
0.8008
0.8070
118,836
-0.03(-3.95%)
Jul 09, 2019
0.8347
0.8584
0.7850
0.8402
140,951
+0.02(+2.04%)
Jul 08, 2019
0.8300
0.8778
0.8100
0.8234
209,791
+0.02(+2.17%)
Jul 05, 2019
0.7392
0.8300
0.7218
0.8059
331,500
+0.10(+13.51%)
Jul 03, 2019
0.7239
0.7239
0.7000
0.7100
25,900
-0.00(-0.42%)
Jul 02, 2019
0.7284
0.7370
0.7000
0.7130
31,751
-0.01(-0.97%)
Jul 01, 2019
0.7000
0.7490
0.7000
0.7200
34,625
+0.02(+2.13%)
Jun 28, 2019
0.7010
0.7161
0.6830
0.7050
37,700
+0.01(+0.71%)
Jun 27, 2019
0.6980
0.7342
0.6850
0.7000
159,394
-0.01(-2.07%)
Jun 26, 2019
0.7282
0.7321
0.7032
0.7148
33,526
-0.01(-1.38%)
Jun 25, 2019
0.7110
0.7300
0.6994
0.7248
140,917
+0.01(+2.00%)
Jun 24, 2019
0.7195
0.7234
0.6850
0.7106
125,140
+0.01(+1.51%)
Jun 21, 2019
0.7305
0.7394
0.7000
0.7000
54,500
-0.05(-6.67%)
Jun 20, 2019
0.7560
0.7670
0.7396
0.7500
43,045
+0.01(+1.01%)
Jun 19, 2019
0.7677
0.7677
0.7150
0.7425
47,924
-0.02(-2.03%)
Jun 18, 2019
0.7730
0.7730
0.7299
0.7579
66,022
-0.00(-0.64%)
Jun 17, 2019
0.7740
0.7740
0.7330
0.7628
84,885
+0.00(+0.37%)
Jun 14, 2019
0.7653
0.7680
0.7440
0.7600
61,200
-0.00(-0.20%)
Jun 13, 2019
0.7940
0.7940
0.7500
0.7615
68,042
-0.02(-2.86%)
Jun 12, 2019
0.8040
0.8040
0.7610
0.7839
82,570
-0.01(-1.31%)
Jun 11, 2019
0.8314
0.8314
0.7800
0.7943
138,677
-0.02(-1.94%)
Jun 10, 2019
0.7920
0.8269
0.7781
0.8100
168,712
+0.03(+3.85%)
Jun 07, 2019
0.7800
0.8111
0.7706
0.7800
70,200
+0.00(+0.00%)
Jun 06, 2019
0.7800
0.7933
0.7600
0.7800
92,280
-0.00(-0.01%)
Jun 05, 2019
0.8300
0.8300
0.7801
0.7801
99,309
-0.01(-1.13%)
Jun 04, 2019
0.7530
0.7919
0.7530
0.7890
158,222
+0.03(+4.45%)
Jun 03, 2019
0.7803
0.7803
0.7500
0.7554
109,466
-0.01(-1.90%)
May 31, 2019
0.8141
0.8317
0.7669
0.7700
154,900
-0.07(-7.81%)
May 30, 2019
0.8562
0.8650
0.8240
0.8352
129,770
-0.01(-1.52%)
May 29, 2019
0.8820
0.8820
0.7883
0.8481
130,523
-0.01(-0.73%)
May 28, 2019
0.8310
0.8800
0.8310
0.8543
133,976
+0.04(+4.57%)
May 24, 2019
0.8085
0.8240
0.7900
0.8170
34,600
+0.02(+2.12%)
May 23, 2019
0.8530
0.8530
0.7900
0.8000
94,438
-0.04(-4.76%)
May 22, 2019
0.8845
0.9000
0.8210
0.8400
204,642
-0.04(-4.55%)
May 21, 2019
0.8580
0.8924
0.8373
0.8800
331,810
+0.02(+2.33%)
May 20, 2019
0.8400
0.9000
0.8400
0.8600
204,071
+0.04(+4.84%)
May 17, 2019
0.7964
0.8640
0.7800
0.8203
323,200
+0.01(+1.52%)
May 16, 2019
0.7710
0.8154
0.7600
0.8080
292,401
+0.05(+6.32%)
May 15, 2019
0.7600
0.7600
0.7200
0.7600
70,810
+0.02(+2.62%)
May 14, 2019
0.7365
0.7519
0.7300
0.7406
110,526
+0.00(+0.08%)
May 13, 2019
0.7468
0.7650
0.7310
0.7400
171,992
-0.03(-4.01%)
May 10, 2019
0.7500
0.7750
0.7500
0.7709
101,700
+0.02(+2.23%)
May 09, 2019
0.7747
0.7860
0.7500
0.7541
80,292
-0.02(-2.70%)
May 08, 2019
0.8090
0.8090
0.7548
0.7750
91,501
-0.00(-0.27%)
May 07, 2019
0.8300
0.8380
0.7600
0.7771
149,837
-0.04(-4.65%)
May 06, 2019
0.7540
0.8310
0.7280
0.8150
190,928
+0.05(+6.83%)
May 03, 2019
0.7343
0.7930
0.7343
0.7629
88,900
+0.03(+4.25%)
May 02, 2019
0.7700
0.7700
0.7300
0.7318
176,913
-0.04(-4.74%)
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.