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
Polarityte Inc
(NQ:
PTE
)
0.2410
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2023
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 28, 2023
0.4226
0.4498
0.4226
0.4497
27,697
+0.02(+5.79%)
Apr 27, 2023
0.4400
0.4490
0.4218
0.4251
55,315
+0.02(+4.68%)
Apr 26, 2023
0.4450
0.4450
0.4002
0.4061
73,808
-0.02(-5.56%)
Apr 25, 2023
0.4578
0.4578
0.4200
0.4300
19,557
-0.03(-6.32%)
Apr 24, 2023
0.4700
0.4700
0.4200
0.4590
100,473
-0.00(-0.22%)
Apr 21, 2023
0.4700
0.4750
0.4400
0.4600
30,822
-0.01(-1.71%)
Apr 20, 2023
0.4673
0.5646
0.4400
0.4680
131,898
-0.10(-17.88%)
Apr 19, 2023
0.5500
0.7500
0.4400
0.5699
959,990
+0.02(+3.71%)
Apr 18, 2023
0.4700
0.5500
0.4650
0.5495
201,233
+0.08(+16.91%)
Apr 17, 2023
0.4200
0.4744
0.4200
0.4700
73,458
+0.06(+13.69%)
Apr 14, 2023
0.4000
0.4216
0.4000
0.4134
41,885
+0.01(+3.38%)
Apr 13, 2023
0.3900
0.3999
0.3789
0.3999
97,156
+0.02(+5.57%)
Apr 12, 2023
0.4157
0.4568
0.3511
0.3788
119,562
-0.04(-8.77%)
Apr 11, 2023
0.4146
0.4560
0.4146
0.4152
103,829
-0.02(-5.64%)
Apr 10, 2023
0.4400
0.4620
0.4200
0.4400
53,077
+0.00(+0.00%)
Apr 06, 2023
0.4500
0.4700
0.4131
0.4400
84,170
-0.03(-5.38%)
Apr 05, 2023
0.5092
0.5092
0.4625
0.4650
23,915
-0.00(-0.87%)
Apr 04, 2023
0.4950
0.4950
0.4602
0.4691
44,205
-0.03(-5.16%)
Apr 03, 2023
0.5338
0.5338
0.4801
0.4946
38,071
-0.01(-1.87%)
Mar 31, 2023
0.4700
0.5180
0.4650
0.5040
33,741
-0.02(-3.08%)
Mar 30, 2023
0.5700
0.5810
0.5200
0.5200
12,456
-0.04(-7.14%)
Mar 29, 2023
0.5810
0.5990
0.4300
0.5600
27,669
-0.04(-6.51%)
Mar 28, 2023
0.6100
0.6125
0.4120
0.5990
451,751
-0.03(-4.16%)
Mar 27, 2023
0.6262
0.6341
0.6100
0.6250
15,864
-0.01(-0.81%)
Mar 24, 2023
0.6400
0.6450
0.6262
0.6301
4,430
+0.00(+0.02%)
Mar 23, 2023
0.6575
0.6575
0.6300
0.6300
3,988
+0.00(+0.61%)
Mar 22, 2023
0.6350
0.6438
0.6262
0.6262
26,828
-0.00(-0.06%)
Mar 21, 2023
0.6300
0.6459
0.6152
0.6266
47,873
-0.02(-2.63%)
Mar 20, 2023
0.6900
0.6900
0.6321
0.6435
41,591
-0.05(-6.69%)
Mar 17, 2023
0.6852
0.7127
0.6751
0.6896
35,971
-0.01(-1.47%)
Mar 16, 2023
0.6800
0.7279
0.6800
0.6999
13,991
-0.01(-1.42%)
Mar 15, 2023
0.7300
0.7300
0.6800
0.7100
39,331
-0.02(-2.10%)
Mar 14, 2023
0.7500
0.7500
0.7200
0.7252
57,264
+0.01(+0.72%)
Mar 13, 2023
0.7390
0.7703
0.7052
0.7200
182,162
-0.02(-2.73%)
Mar 10, 2023
0.7500
0.7500
0.7100
0.7402
52,454
+0.01(+1.40%)
Mar 09, 2023
0.7500
0.7500
0.7050
0.7300
16,397
+0.00(+0.59%)
Mar 08, 2023
0.7000
0.7430
0.7000
0.7257
2,621
+0.02(+3.35%)
Mar 07, 2023
0.7000
0.7300
0.7000
0.7022
1,946
-0.01(-1.17%)
Mar 06, 2023
0.7200
0.7474
0.7105
0.7105
47,860
-0.01(-0.99%)
Mar 03, 2023
0.6600
0.7777
0.6600
0.7176
53,954
+0.03(+4.36%)
Mar 02, 2023
0.7200
0.7300
0.6800
0.6876
44,709
-0.04(-5.96%)
Mar 01, 2023
0.7550
0.7776
0.7257
0.7312
34,214
-0.03(-4.10%)
Feb 28, 2023
0.7500
0.7714
0.7500
0.7625
6,989
+0.01(+0.86%)
Feb 27, 2023
0.7498
0.7777
0.7498
0.7560
48,534
+0.01(+1.86%)
Feb 24, 2023
0.7600
0.7698
0.7422
0.7422
22,588
-0.04(-4.85%)
Feb 23, 2023
0.7600
0.7950
0.7600
0.7800
25,475
+0.02(+2.11%)
Feb 22, 2023
0.7700
0.8099
0.7600
0.7639
28,372
-0.01(-0.79%)
Feb 21, 2023
0.8000
0.8000
0.7642
0.7700
18,901
-0.01(-1.27%)
Feb 17, 2023
0.7800
0.7950
0.7601
0.7799
35,527
+0.00(+0.00%)
Feb 16, 2023
0.8000
0.8000
0.7520
0.7799
15,234
+0.01(+1.29%)
Feb 15, 2023
0.7899
0.7899
0.7603
0.7700
17,324
-0.02(-2.53%)
Feb 14, 2023
0.7901
0.7901
0.7800
0.7900
3,450
+0.02(+2.56%)
Feb 13, 2023
0.7600
0.8200
0.7600
0.7703
56,876
+0.00(+0.23%)
Feb 10, 2023
0.8100
0.8100
0.7500
0.7685
63,715
-0.02(-2.52%)
Feb 09, 2023
0.7997
0.8099
0.7701
0.7884
24,724
-0.01(-1.41%)
Feb 08, 2023
0.8100
0.8100
0.7900
0.7997
11,831
-0.01(-1.19%)
Feb 07, 2023
0.8100
0.8100
0.7901
0.8093
22,052
-0.00(-0.09%)
Feb 06, 2023
0.8100
0.8100
0.7808
0.8100
15,957
+0.02(+3.12%)
Feb 03, 2023
0.8300
0.8400
0.7813
0.7855
60,018
-0.04(-5.36%)
Feb 02, 2023
0.8300
0.8420
0.8200
0.8300
94,421
+0.01(+1.22%)
Feb 01, 2023
0.8478
0.8478
0.8102
0.8200
42,833
+0.01(+1.23%)
Jan 31, 2023
0.7900
0.8373
0.7900
0.8100
53,330
+0.02(+2.53%)
Jan 30, 2023
0.8580
0.8580
0.7600
0.7900
94,615
-0.04(-4.82%)
Jan 27, 2023
0.8100
0.8400
0.8027
0.8300
124,437
+0.04(+5.02%)
Jan 26, 2023
0.7700
0.8053
0.7700
0.7903
4,965
+0.00(+0.01%)
Jan 25, 2023
0.7900
0.8000
0.7700
0.7902
19,666
+0.00(+0.10%)
Jan 24, 2023
0.7692
0.8100
0.7601
0.7894
79,366
+0.02(+2.60%)
Jan 23, 2023
0.7700
0.7788
0.7521
0.7694
32,562
+0.02(+3.01%)
Jan 20, 2023
0.7700
0.7800
0.7469
0.7469
27,198
-0.02(-2.56%)
Jan 19, 2023
0.7422
0.7665
0.7422
0.7665
19,704
+0.02(+3.27%)
Jan 18, 2023
0.7700
0.8099
0.7347
0.7422
78,998
-0.05(-5.97%)
Jan 17, 2023
0.7500
0.7999
0.7500
0.7893
33,123
+0.01(+1.19%)
Jan 13, 2023
0.7800
0.8200
0.7343
0.7800
52,165
-0.01(-1.25%)
Jan 12, 2023
0.7500
0.8198
0.7500
0.7899
137,781
+0.04(+5.32%)
Jan 11, 2023
0.7400
0.7766
0.7399
0.7500
61,142
+0.02(+3.06%)
Jan 10, 2023
0.7199
0.7300
0.6918
0.7277
40,936
+0.02(+2.48%)
Jan 09, 2023
0.7200
0.7300
0.7000
0.7101
66,365
+0.01(+1.40%)
Jan 06, 2023
0.6713
0.7300
0.6713
0.7003
109,606
+0.01(+1.18%)
Jan 05, 2023
0.6380
0.7043
0.6350
0.6921
181,835
+0.06(+9.86%)
Jan 04, 2023
0.6700
0.6800
0.6300
0.6300
139,338
-0.03(-4.56%)
Jan 03, 2023
0.6989
0.6989
0.6522
0.6601
75,930
+0.01(+0.76%)
Dec 30, 2022
0.6900
0.7100
0.6211
0.6551
224,512
-0.05(-7.72%)
Dec 29, 2022
0.6900
0.7500
0.6900
0.7099
184,153
+0.01(+1.41%)
Dec 28, 2022
0.7300
0.7500
0.6900
0.7000
130,317
-0.03(-4.11%)
Dec 27, 2022
0.8200
0.8900
0.6900
0.7300
760,804
-0.05(-6.41%)
Dec 23, 2022
0.7466
0.8000
0.7403
0.7800
31,865
+0.00(+0.26%)
Dec 22, 2022
0.7485
0.7872
0.7205
0.7780
43,464
+0.04(+5.14%)
Dec 21, 2022
0.7400
0.7699
0.7300
0.7400
210,043
+0.01(+1.69%)
Dec 20, 2022
0.7213
0.7295
0.7000
0.7277
54,764
+0.03(+3.68%)
Dec 19, 2022
0.7200
0.7312
0.6801
0.7019
60,145
+0.01(+0.75%)
Dec 16, 2022
0.6900
0.7197
0.6851
0.6967
19,635
-0.02(-2.22%)
Dec 15, 2022
0.6900
0.7125
0.6875
0.7125
33,298
+0.02(+3.20%)
Dec 14, 2022
0.7100
0.7100
0.6870
0.6904
45,162
-0.03(-3.70%)
Dec 13, 2022
0.7200
0.7196
0.6959
0.7169
62,143
-0.00(-0.42%)
Dec 12, 2022
0.6682
0.7322
0.6500
0.7199
110,221
+0.02(+2.96%)
Dec 09, 2022
0.7200
0.7211
0.6800
0.6992
55,403
-0.01(-1.17%)
Dec 08, 2022
0.6787
0.7151
0.6622
0.7075
75,245
+0.02(+2.40%)
Dec 07, 2022
0.7200
0.7200
0.6600
0.6909
95,185
-0.02(-2.26%)
Dec 06, 2022
0.7000
0.7100
0.6928
0.7069
60,559
-0.00(-0.44%)
Dec 05, 2022
0.8000
0.8000
0.6900
0.7100
226,954
+0.01(+1.23%)
Dec 02, 2022
0.7100
0.7325
0.6900
0.7014
142,007
-0.02(-3.18%)
Dec 01, 2022
0.6860
0.7244
0.6850
0.7244
88,267
+0.03(+4.64%)
Nov 30, 2022
0.7200
0.7200
0.6820
0.6923
51,413
-0.01(-1.10%)
Nov 29, 2022
0.7500
0.7500
0.6860
0.7000
158,605
-0.03(-4.10%)
Nov 28, 2022
0.7092
0.7300
0.6764
0.7299
147,345
+0.03(+4.27%)
Nov 25, 2022
0.6698
0.7099
0.6698
0.7000
90,978
+0.00(+0.00%)
Nov 23, 2022
0.6883
0.7087
0.6700
0.7000
37,241
+0.02(+2.70%)
Nov 22, 2022
0.6900
0.7098
0.6650
0.6816
150,742
-0.01(-1.13%)
Nov 21, 2022
0.6600
0.6950
0.6600
0.6894
133,300
+0.02(+2.91%)
Nov 18, 2022
0.6801
0.6865
0.6610
0.6699
142,555
-0.01(-1.49%)
Nov 17, 2022
0.6900
0.6923
0.6512
0.6800
111,989
-0.01(-2.16%)
Nov 16, 2022
0.7100
0.7145
0.6700
0.6950
104,096
+0.01(+0.72%)
Nov 15, 2022
0.6700
0.7188
0.6700
0.6900
114,333
+0.02(+2.99%)
Nov 14, 2022
0.7200
0.7300
0.6500
0.6700
369,840
-0.05(-6.93%)
Nov 11, 2022
0.7694
0.7694
0.7140
0.7199
193,527
-0.04(-4.66%)
Nov 10, 2022
0.7625
0.7894
0.7275
0.7551
454,490
-0.07(-8.41%)
Nov 09, 2022
0.9200
0.9477
0.7400
0.8244
5,247,977
+0.08(+10.36%)
Nov 08, 2022
0.7900
0.7900
0.7120
0.7470
101,588
-0.04(-4.70%)
Nov 07, 2022
0.7800
0.7889
0.7300
0.7838
47,213
+0.04(+5.53%)
Nov 04, 2022
0.7900
0.7906
0.7348
0.7427
31,926
-0.05(-6.60%)
Nov 03, 2022
0.7600
0.8137
0.7500
0.7952
28,435
+0.04(+5.16%)
Nov 02, 2022
0.7600
0.7700
0.7512
0.7562
31,698
+0.02(+2.05%)
Nov 01, 2022
0.7300
0.7750
0.7200
0.7410
81,108
+0.02(+2.95%)
Oct 31, 2022
0.7100
0.7422
0.6988
0.7198
29,722
+0.02(+2.81%)
Oct 28, 2022
0.7200
0.7200
0.6974
0.7001
21,377
-0.01(-0.84%)
Oct 27, 2022
0.7300
0.7484
0.6868
0.7060
17,237
-0.03(-4.22%)
Oct 26, 2022
0.7400
0.7479
0.6814
0.7371
57,807
-0.01(-1.69%)
Oct 25, 2022
0.7039
0.7500
0.6800
0.7498
78,451
+0.05(+6.52%)
Oct 24, 2022
0.7500
0.7500
0.6800
0.7039
39,006
+0.00(+0.41%)
Oct 21, 2022
0.6900
0.7069
0.6417
0.7010
128,928
+0.03(+4.58%)
Oct 20, 2022
0.6800
0.7298
0.6600
0.6703
51,115
-0.01(-0.86%)
Oct 19, 2022
0.7000
0.7000
0.6760
0.6761
35,026
-0.02(-3.41%)
Oct 18, 2022
0.7100
0.7124
0.6761
0.7000
81,976
+0.00(+0.06%)
Oct 17, 2022
0.7600
0.7603
0.6570
0.6996
208,295
-0.08(-9.75%)
Oct 14, 2022
0.8000
0.8200
0.7500
0.7752
41,715
-0.00(-0.32%)
Oct 13, 2022
0.7575
0.7777
0.7060
0.7777
65,666
-0.00(-0.29%)
Oct 12, 2022
0.7043
0.8400
0.7043
0.7800
77,127
+0.06(+7.88%)
Oct 11, 2022
0.7400
0.7800
0.6930
0.7230
139,662
-0.02(-2.09%)
Oct 10, 2022
0.7300
0.8000
0.7300
0.7384
35,290
+0.01(+1.83%)
Oct 07, 2022
0.8234
0.8500
0.6999
0.7251
169,076
-0.11(-13.68%)
Oct 06, 2022
0.9100
0.9277
0.8010
0.8400
182,607
-0.05(-5.13%)
Oct 05, 2022
0.9200
0.9200
0.8522
0.8854
98,307
+0.00(+0.14%)
Oct 04, 2022
0.8117
0.8974
0.8100
0.8842
83,613
+0.07(+9.16%)
Oct 03, 2022
0.8600
0.9099
0.7910
0.8100
301,356
-0.06(-6.90%)
Sep 30, 2022
0.7371
0.9100
0.6836
0.8700
913,835
+0.19(+27.94%)
Sep 29, 2022
0.6400
0.7200
0.6440
0.6800
306,168
+0.02(+2.89%)
Sep 28, 2022
0.6200
0.6630
0.6130
0.6609
214,410
+0.01(+1.33%)
Sep 27, 2022
0.7300
0.7570
0.6500
0.6522
330,588
-0.07(-9.55%)
Sep 26, 2022
0.7300
0.7900
0.7101
0.7211
193,657
-0.02(-3.00%)
Sep 23, 2022
0.8300
0.8550
0.7319
0.7434
290,538
-0.10(-11.50%)
Sep 22, 2022
0.8600
1.090
0.8200
0.8400
1,701,607
-0.03(-3.45%)
Sep 21, 2022
0.8600
0.8864
0.8326
0.8700
28,950
+0.01(+1.36%)
Sep 20, 2022
0.8700
0.9114
0.8131
0.8583
128,957
-0.02(-2.22%)
Sep 19, 2022
0.9000
0.9088
0.8700
0.8778
172,503
-0.02(-2.74%)
Sep 16, 2022
0.9200
0.9440
0.9000
0.9025
127,548
-0.03(-3.25%)
Sep 15, 2022
0.9500
0.9945
0.9201
0.9328
67,573
-0.01(-0.77%)
Sep 14, 2022
0.9800
0.9999
0.9275
0.9400
156,781
-0.06(-6.47%)
Sep 13, 2022
0.9300
1.060
0.9000
1.005
455,089
+0.08(+8.44%)
Sep 12, 2022
0.9000
0.9400
0.8975
0.9268
77,953
+0.04(+4.49%)
Sep 09, 2022
0.8900
0.9000
0.8750
0.8870
44,310
+0.00(+0.01%)
Sep 08, 2022
0.8890
0.8980
0.8630
0.8869
175,682
-0.01(-1.24%)
Sep 07, 2022
0.9470
0.9475
0.8600
0.8980
313,662
-0.04(-3.96%)
Sep 06, 2022
1.060
1.060
0.9350
0.9350
152,308
-0.07(-7.43%)
Sep 02, 2022
1.020
1.040
1.000
1.010
108,751
-0.01(-0.98%)
Sep 01, 2022
1.080
1.080
0.9802
1.020
135,989
+0.00(+0.00%)
Aug 31, 2022
0.9800
1.070
0.9700
1.020
149,933
-0.03(-2.86%)
Aug 30, 2022
1.120
1.120
1.020
1.050
247,267
-0.07(-6.25%)
Aug 29, 2022
0.9600
1.190
0.9037
1.120
1,120,316
+0.17(+17.55%)
Aug 26, 2022
0.9800
1.030
0.9270
0.9528
428,403
-0.03(-2.78%)
Aug 25, 2022
1.020
1.040
0.9799
0.9800
338,312
-0.06(-5.77%)
Aug 24, 2022
1.020
1.080
0.9950
1.040
192,340
+0.05(+4.79%)
Aug 23, 2022
1.080
1.100
0.9920
0.9925
647,685
-0.09(-8.10%)
Aug 22, 2022
1.100
1.190
1.075
1.080
227,475
-0.07(-6.09%)
Aug 19, 2022
1.280
1.300
1.132
1.150
1,082,023
-0.17(-12.88%)
Aug 18, 2022
1.290
1.420
1.240
1.320
1,327,346
+0.07(+5.60%)
Aug 17, 2022
1.310
1.330
1.230
1.250
216,929
-0.06(-4.58%)
Aug 16, 2022
1.450
1.450
1.300
1.310
236,026
-0.11(-7.75%)
Aug 15, 2022
1.340
1.460
1.300
1.420
248,626
+0.04(+2.90%)
Aug 12, 2022
1.490
1.491
1.335
1.380
466,599
-0.24(-14.81%)
Aug 11, 2022
1.780
1.780
1.600
1.620
644,941
+0.06(+3.85%)
Aug 10, 2022
1.630
1.630
1.460
1.560
189,276
+0.00(+0.00%)
Aug 09, 2022
1.740
1.740
1.510
1.560
274,290
-0.09(-5.45%)
Aug 08, 2022
1.520
1.700
1.500
1.650
538,098
+0.11(+7.14%)
Aug 05, 2022
1.650
1.680
1.450
1.540
275,542
-0.16(-9.41%)
Aug 04, 2022
1.680
1.900
1.470
1.700
508,692
+0.03(+1.80%)
Aug 03, 2022
1.370
1.790
1.370
1.670
165,211
+0.30(+21.90%)
Aug 02, 2022
1.350
1.400
1.300
1.370
78,358
+0.02(+1.48%)
Aug 01, 2022
1.340
1.360
1.320
1.350
24,379
+0.01(+0.75%)
Jul 29, 2022
1.280
1.350
1.280
1.340
34,351
+0.06(+4.69%)
Jul 28, 2022
1.290
1.310
1.270
1.280
44,468
-0.03(-2.29%)
Jul 27, 2022
1.320
1.340
1.270
1.310
31,029
-0.01(-0.76%)
Jul 26, 2022
1.410
1.435
1.300
1.320
69,149
-0.11(-7.70%)
Jul 25, 2022
1.490
1.520
1.400
1.430
49,630
-0.06(-4.02%)
Jul 22, 2022
1.500
1.500
1.440
1.490
94,771
+0.00(+0.00%)
Jul 21, 2022
1.520
1.590
1.490
1.490
40,314
-0.03(-1.97%)
Jul 20, 2022
1.470
1.540
1.460
1.520
41,596
+0.05(+3.40%)
Jul 19, 2022
1.450
1.490
1.450
1.470
28,750
-0.01(-0.68%)
Jul 18, 2022
1.480
1.540
1.440
1.480
70,699
+0.01(+0.68%)
Jul 15, 2022
1.610
1.610
1.470
1.470
31,551
-0.10(-6.37%)
Jul 14, 2022
1.510
1.580
1.510
1.570
37,809
+0.02(+1.29%)
Jul 13, 2022
1.610
1.680
1.540
1.550
104,985
-0.03(-1.90%)
Jul 12, 2022
1.590
1.610
1.560
1.580
45,140
-0.02(-1.25%)
Jul 11, 2022
1.590
1.630
1.570
1.600
22,320
+0.00(+0.00%)
Jul 08, 2022
1.550
1.650
1.550
1.600
67,059
+0.02(+1.27%)
Jul 07, 2022
1.610
1.680
1.550
1.580
134,353
+0.00(+0.00%)
Jul 06, 2022
1.600
1.620
1.550
1.580
97,338
+0.03(+1.94%)
Jul 05, 2022
1.530
1.550
1.460
1.550
32,447
+0.03(+1.97%)
Jul 01, 2022
1.470
1.535
1.420
1.520
80,646
+0.07(+4.83%)
Jun 30, 2022
1.450
1.470
1.410
1.450
67,118
+0.00(+0.00%)
Jun 29, 2022
1.550
1.560
1.420
1.450
112,503
-0.07(-4.61%)
Jun 28, 2022
1.610
1.690
1.500
1.520
137,437
-0.14(-8.43%)
Jun 27, 2022
1.760
1.760
1.610
1.660
178,310
-0.01(-0.60%)
Jun 24, 2022
1.600
1.850
1.600
1.670
229,672
+0.09(+5.70%)
Jun 23, 2022
1.510
1.630
1.510
1.580
97,641
+0.07(+4.64%)
Jun 22, 2022
1.590
1.730
1.510
1.510
160,686
-0.07(-4.43%)
Jun 21, 2022
1.540
1.740
1.520
1.580
336,046
-0.07(-4.24%)
Jun 17, 2022
1.740
1.836
1.650
1.650
322,124
-0.04(-2.37%)
Jun 16, 2022
1.790
1.880
1.690
1.690
169,190
-0.14(-7.65%)
Jun 15, 2022
1.830
1.910
1.789
1.830
119,131
-0.02(-1.08%)
Jun 14, 2022
2.050
2.090
1.750
1.850
174,713
-0.19(-9.31%)
Jun 13, 2022
2.230
2.240
1.950
2.040
233,178
-0.23(-10.13%)
Jun 10, 2022
2.670
2.743
2.255
2.270
397,595
-0.29(-11.33%)
Jun 09, 2022
2.250
2.610
2.240
2.560
252,961
+0.26(+11.30%)
Jun 08, 2022
2.250
2.330
2.210
2.300
69,809
+0.01(+0.44%)
Jun 07, 2022
2.180
2.300
2.180
2.290
135,518
+0.12(+5.53%)
Jun 06, 2022
2.390
2.450
2.150
2.170
187,783
-0.23(-9.58%)
Jun 03, 2022
2.340
2.540
2.316
2.400
151,225
+0.06(+2.56%)
Jun 02, 2022
2.260
2.400
2.250
2.340
85,757
+0.04(+1.74%)
Jun 01, 2022
2.430
2.450
2.250
2.300
141,148
-0.13(-5.35%)
May 31, 2022
2.500
2.500
2.370
2.430
77,277
-0.07(-2.80%)
May 27, 2022
2.250
2.540
2.250
2.500
154,783
+0.25(+11.11%)
May 26, 2022
2.200
2.330
2.160
2.250
60,472
+0.07(+3.21%)
May 25, 2022
2.260
2.340
2.170
2.180
91,707
-0.13(-5.63%)
May 24, 2022
2.440
2.440
2.240
2.310
79,609
-0.12(-4.94%)
May 23, 2022
2.370
2.570
2.270
2.430
222,339
+0.08(+3.40%)
May 20, 2022
2.750
2.950
2.320
2.350
265,078
-0.51(-17.83%)
May 19, 2022
2.530
3.000
2.510
2.860
253,980
+0.26(+10.00%)
May 18, 2022
2.870
2.870
2.558
2.600
197,510
-0.37(-12.46%)
May 17, 2022
3.190
3.279
2.750
2.970
611,599
+2.80(+1640.91%)
May 16, 2022
0.1805
0.1880
0.1603
0.1706
8,587,559
-0.04(-19.41%)
May 13, 2022
0.2560
0.2700
0.2000
0.2117
79,037,440
+0.07(+44.51%)
May 12, 2022
0.1320
0.1543
0.1302
0.1465
3,319,246
+0.02(+14.36%)
May 11, 2022
0.1500
0.1541
0.1280
0.1281
2,548,744
-0.02(-15.94%)
May 10, 2022
0.1501
0.1600
0.1381
0.1524
2,371,204
+0.00(+1.53%)
May 09, 2022
0.1708
0.1793
0.1475
0.1501
5,259,573
-0.02(-13.74%)
May 06, 2022
0.1890
0.1900
0.1700
0.1740
2,495,939
-0.01(-7.84%)
May 05, 2022
0.1900
0.2000
0.1818
0.1888
2,660,497
+0.00(+1.23%)
May 04, 2022
0.2000
0.2050
0.1760
0.1865
1,968,753
-0.00(-0.80%)
May 03, 2022
0.1800
0.2070
0.1810
0.1880
3,019,163
+0.01(+2.79%)
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.