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
Bit Brother Ltd
(NQ:
BTB
)
0.6000
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 7, 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
0.7500
0.8398
0.7500
0.8101
439,000
+0.07(+8.75%)
Apr 27, 2023
0.8000
0.8132
0.7449
0.7449
130,521
-0.07(-8.41%)
Apr 26, 2023
0.8403
0.8649
0.8000
0.8133
232,346
-0.02(-2.89%)
Apr 25, 2023
0.8650
0.8950
0.8302
0.8375
114,655
-0.03(-3.96%)
Apr 24, 2023
0.8700
0.9100
0.8603
0.8720
58,574
-0.01(-0.77%)
Apr 21, 2023
0.8900
0.9000
0.8701
0.8788
78,312
-0.01(-1.26%)
Apr 20, 2023
0.8850
0.9000
0.8716
0.8900
61,007
-0.01(-0.63%)
Apr 19, 2023
0.9102
0.9250
0.8801
0.8956
81,432
-0.03(-3.46%)
Apr 18, 2023
0.9400
0.9494
0.8900
0.9277
128,429
-0.00(-0.14%)
Apr 17, 2023
0.8800
0.9410
0.8701
0.9290
182,324
+0.05(+5.57%)
Apr 14, 2023
0.9000
0.9198
0.8600
0.8800
97,536
+0.00(+0.48%)
Apr 13, 2023
0.8710
0.9100
0.8478
0.8758
190,865
+0.01(+0.67%)
Apr 12, 2023
0.8800
0.9078
0.8601
0.8700
177,500
+0.01(+1.28%)
Apr 11, 2023
0.8500
0.8900
0.8500
0.8590
299,579
+0.01(+1.52%)
Apr 10, 2023
0.8100
0.8599
0.8050
0.8461
168,655
+0.02(+1.95%)
Apr 06, 2023
0.8300
0.8500
0.8021
0.8299
98,585
-0.01(-1.20%)
Apr 05, 2023
0.8300
0.8600
0.7999
0.8400
311,832
+0.00(+0.00%)
Apr 04, 2023
0.8600
0.8800
0.8200
0.8400
210,935
-0.02(-2.88%)
Apr 03, 2023
0.8700
0.8997
0.8450
0.8649
489,710
+0.00(+0.57%)
Mar 31, 2023
1.080
1.110
0.8302
0.8600
2,409,424
-0.28(-24.56%)
Mar 30, 2023
1.330
1.350
1.060
1.140
4,088,881
-0.21(-15.56%)
Mar 29, 2023
1.340
1.350
1.280
1.350
167,592
+0.03(+2.27%)
Mar 28, 2023
1.390
1.390
1.250
1.320
192,990
+0.01(+0.76%)
Mar 27, 2023
1.310
1.360
1.220
1.310
307,398
-0.04(-2.96%)
Mar 24, 2023
1.480
1.480
1.350
1.350
243,378
-0.15(-10.00%)
Mar 23, 2023
1.440
1.525
1.435
1.500
145,292
+0.05(+3.45%)
Mar 22, 2023
1.600
1.620
1.440
1.450
339,062
-0.16(-9.94%)
Mar 21, 2023
1.460
1.618
1.460
1.610
274,900
+0.15(+10.27%)
Mar 20, 2023
1.440
1.510
1.390
1.460
365,986
+0.02(+1.39%)
Mar 17, 2023
1.360
1.440
1.330
1.440
422,755
+0.11(+8.27%)
Mar 16, 2023
1.310
1.370
1.280
1.330
209,624
-0.01(-0.75%)
Mar 15, 2023
1.230
1.360
1.230
1.340
317,514
+0.08(+6.35%)
Mar 14, 2023
1.300
1.350
1.250
1.260
385,727
+0.00(+0.00%)
Mar 13, 2023
1.120
1.310
1.080
1.260
365,320
+0.10(+8.62%)
Mar 10, 2023
1.190
1.190
1.040
1.160
607,440
+0.01(+0.87%)
Mar 09, 2023
1.190
1.220
1.120
1.150
190,669
-0.02(-1.71%)
Mar 08, 2023
1.140
1.180
1.130
1.170
124,093
+0.01(+0.86%)
Mar 07, 2023
1.190
1.210
1.120
1.160
266,128
-0.03(-2.52%)
Mar 06, 2023
1.230
1.289
1.180
1.190
251,007
-0.06(-4.80%)
Mar 03, 2023
1.150
1.300
1.150
1.250
574,905
+0.09(+7.76%)
Mar 02, 2023
1.270
1.285
1.160
1.160
779,665
-0.11(-8.66%)
Mar 01, 2023
1.360
1.390
1.260
1.270
570,713
-0.11(-7.97%)
Feb 28, 2023
1.370
1.445
1.360
1.380
293,001
+0.01(+0.73%)
Feb 27, 2023
1.490
1.506
1.370
1.370
515,034
-0.10(-6.80%)
Feb 24, 2023
1.470
1.550
1.430
1.470
366,243
-0.03(-2.00%)
Feb 23, 2023
1.590
1.610
1.430
1.500
788,506
-0.09(-5.66%)
Feb 22, 2023
1.620
1.660
1.560
1.590
357,078
+0.00(+0.00%)
Feb 21, 2023
1.700
1.700
1.510
1.590
1,009,653
-0.18(-10.17%)
Feb 17, 2023
1.770
1.820
1.755
1.770
366,776
-0.01(-0.56%)
Feb 16, 2023
1.830
1.890
1.760
1.780
574,729
-0.05(-2.73%)
Feb 15, 2023
1.700
1.830
1.671
1.830
444,151
+0.12(+7.02%)
Feb 14, 2023
1.820
1.830
1.620
1.710
1,220,415
-0.13(-7.07%)
Feb 13, 2023
1.900
1.900
1.810
1.840
254,419
-0.04(-2.13%)
Feb 10, 2023
1.900
1.910
1.770
1.880
939,480
-0.02(-1.05%)
Feb 09, 2023
2.090
2.090
1.900
1.900
1,518,504
-0.24(-11.21%)
Feb 08, 2023
2.020
2.350
2.020
2.140
6,078,071
+0.18(+9.18%)
Feb 07, 2023
1.940
1.980
1.890
1.960
627,793
+0.03(+1.55%)
Feb 06, 2023
1.950
1.950
1.840
1.930
405,684
+0.00(+0.00%)
Feb 03, 2023
1.940
1.980
1.910
1.930
445,534
-0.05(-2.53%)
Feb 02, 2023
2.050
2.160
1.960
1.980
1,231,204
-0.01(-0.50%)
Feb 01, 2023
1.960
2.050
1.900
1.990
848,497
+0.02(+1.02%)
Jan 31, 2023
1.950
2.080
1.830
1.970
1,635,485
-0.03(-1.50%)
Jan 30, 2023
2.090
2.160
1.960
2.000
1,587,762
-0.04(-1.96%)
Jan 27, 2023
2.220
2.270
2.020
2.040
2,400,496
-0.26(-11.30%)
Jan 26, 2023
2.730
2.870
2.260
2.300
5,039,075
-0.39(-14.50%)
Jan 25, 2023
2.640
2.960
2.400
2.690
4,883,945
-0.19(-6.60%)
Jan 24, 2023
2.240
2.950
2.100
2.880
11,126,590
+0.54(+23.08%)
Jan 23, 2023
2.330
2.490
2.220
2.340
5,568,036
+0.07(+3.08%)
Jan 20, 2023
2.010
2.810
1.950
2.270
12,800,257
+0.21(+10.19%)
Jan 19, 2023
1.900
2.150
1.800
2.060
4,548,539
+0.03(+1.48%)
Jan 18, 2023
3.050
3.190
1.770
2.030
10,758,083
-4.61(-69.43%)
Jan 17, 2023
9.420
10.21
5.010
6.640
3,387,408
-2.74(-29.21%)
Jan 13, 2023
11.16
11.40
8.350
9.380
201,984
-2.12(-18.43%)
Jan 12, 2023
11.00
11.50
10.95
11.50
39,456
+0.36(+3.23%)
Jan 11, 2023
11.10
12.00
10.51
11.14
65,639
+0.15(+1.36%)
Jan 10, 2023
11.07
11.18
10.40
10.99
251,697
+0.30(+2.81%)
Jan 09, 2023
10.52
11.90
10.38
10.69
496,532
+0.06(+0.56%)
Jan 06, 2023
10.30
10.95
10.30
10.63
33,335
+0.08(+0.76%)
Jan 05, 2023
10.86
10.86
10.03
10.55
30,474
-0.45(-4.09%)
Jan 04, 2023
10.76
11.00
10.56
11.00
42,423
+0.09(+0.82%)
Jan 03, 2023
10.75
11.00
10.14
10.91
105,349
+0.28(+2.63%)
Dec 30, 2022
9.570
10.78
9.570
10.63
116,815
+0.92(+9.47%)
Dec 29, 2022
8.690
9.785
8.510
9.710
60,214
+0.86(+9.72%)
Dec 28, 2022
8.420
9.170
8.420
8.850
112,137
+0.43(+5.11%)
Dec 27, 2022
9.750
10.48
8.210
8.420
84,622
-1.11(-11.65%)
Dec 23, 2022
9.360
10.39
9.070
9.530
90,520
-0.10(-1.04%)
Dec 22, 2022
10.18
10.18
8.860
9.630
100,341
-0.92(-8.72%)
Dec 21, 2022
11.00
11.74
9.750
10.55
173,108
-0.28(-2.59%)
Dec 20, 2022
9.560
11.16
8.960
10.83
235,980
+0.42(+4.03%)
Dec 19, 2022
7.850
10.41
6.250
10.41
950,003
+2.61(+33.46%)
Dec 16, 2022
6.970
8.100
6.520
7.800
354,898
+1.47(+23.22%)
Dec 15, 2022
5.270
6.360
5.090
6.330
258,331
+1.22(+23.90%)
Dec 14, 2022
7.200
7.324
4.311
5.109
629,958
-2.84(-35.74%)
Dec 13, 2022
7.470
8.100
6.975
7.950
89,504
+0.68(+9.32%)
Dec 12, 2022
6.150
7.350
6.005
7.272
115,900
+0.37(+5.41%)
Dec 09, 2022
6.000
6.900
5.702
6.899
144,527
+0.75(+12.12%)
Dec 08, 2022
7.560
8.400
5.766
6.153
297,516
-0.90(-12.72%)
Dec 07, 2022
6.000
7.782
5.850
7.050
465,924
+1.20(+20.57%)
Dec 06, 2022
5.700
6.022
5.627
5.847
89,962
+0.60(+11.37%)
Dec 05, 2022
4.950
6.300
4.719
5.250
301,703
-0.12(-2.23%)
Dec 02, 2022
4.350
5.535
4.350
5.370
270,494
+0.88(+19.65%)
Dec 01, 2022
4.485
4.800
4.218
4.488
302,050
-0.07(-1.58%)
Nov 30, 2022
4.515
4.798
4.515
4.560
111,474
-0.09(-1.94%)
Nov 29, 2022
4.200
5.040
4.245
4.650
214,644
+0.43(+10.28%)
Nov 28, 2022
3.027
4.800
3.027
4.216
393,866
+0.94(+28.83%)
Nov 25, 2022
2.833
3.300
2.833
3.273
104,465
+0.35(+11.90%)
Nov 23, 2022
2.737
3.041
2.599
2.925
108,765
+0.22(+7.97%)
Nov 22, 2022
2.634
2.754
2.477
2.709
115,577
+0.23(+9.39%)
Nov 21, 2022
2.250
2.559
2.267
2.477
228,591
+0.19(+8.19%)
Nov 18, 2022
2.430
2.477
2.269
2.289
9,066
-0.14(-5.80%)
Nov 17, 2022
2.439
2.439
2.350
2.430
12,957
+0.09(+3.98%)
Nov 16, 2022
2.510
2.510
2.260
2.337
13,624
-0.18(-6.99%)
Nov 15, 2022
2.175
2.550
2.175
2.513
39,415
+0.32(+14.65%)
Nov 14, 2022
2.280
2.295
2.176
2.192
22,428
-0.10(-4.51%)
Nov 11, 2022
2.192
2.325
2.119
2.295
16,769
+0.06(+2.75%)
Nov 10, 2022
2.235
2.235
2.171
2.233
15,536
+0.10(+4.86%)
Nov 09, 2022
2.202
2.235
1.990
2.130
49,835
-0.01(-0.28%)
Nov 08, 2022
1.950
2.370
1.905
2.136
288,034
+0.21(+10.64%)
Nov 07, 2022
2.013
2.100
1.842
1.931
54,737
-0.02(-1.15%)
Nov 04, 2022
2.171
2.205
1.802
1.953
308,313
-0.18(-8.31%)
Nov 03, 2022
2.160
2.205
2.080
2.130
15,443
+0.01(+0.71%)
Nov 02, 2022
2.171
2.247
2.102
2.115
32,734
-0.02(-1.12%)
Nov 01, 2022
2.250
2.283
2.115
2.139
22,033
-0.07(-2.99%)
Oct 31, 2022
2.445
2.445
2.205
2.205
57,847
-0.12(-4.98%)
Oct 28, 2022
2.427
2.429
2.252
2.321
19,539
-0.04(-1.65%)
Oct 27, 2022
2.424
2.425
2.325
2.360
10,175
-0.00(-0.13%)
Oct 26, 2022
2.400
2.445
2.326
2.362
25,981
-0.03(-1.07%)
Oct 25, 2022
2.454
2.454
2.326
2.388
25,652
-0.03(-1.36%)
Oct 24, 2022
2.248
2.427
2.235
2.421
30,765
+0.11(+4.81%)
Oct 21, 2022
2.250
2.400
2.248
2.310
36,188
+0.00(+0.00%)
Oct 20, 2022
2.250
2.400
2.204
2.310
27,871
+0.02(+0.92%)
Oct 19, 2022
2.291
2.324
2.224
2.289
55,916
+0.00(+0.00%)
Oct 18, 2022
2.396
2.425
2.250
2.289
67,821
-0.10(-4.03%)
Oct 17, 2022
2.328
2.458
2.328
2.385
37,568
-0.02(-0.63%)
Oct 14, 2022
2.467
2.475
2.314
2.400
66,113
+0.00(+0.13%)
Oct 13, 2022
2.398
2.517
2.268
2.397
166,914
+0.09(+3.97%)
Oct 12, 2022
2.700
2.752
2.296
2.305
239,861
-0.17(-6.79%)
Oct 11, 2022
2.296
2.608
2.288
2.474
225,584
+0.19(+8.49%)
Oct 10, 2022
2.334
2.434
2.267
2.280
99,682
-0.12(-5.12%)
Oct 07, 2022
2.325
2.623
2.325
2.403
169,467
+0.00(+0.13%)
Oct 06, 2022
2.775
2.818
2.267
2.400
404,390
-0.34(-12.33%)
Oct 05, 2022
3.603
3.765
2.712
2.737
1,186,854
-2.06(-42.97%)
Oct 04, 2022
3.970
6.500
3.900
4.800
12,250,633
+3.12(+185.46%)
Oct 03, 2022
2.006
2.013
1.681
1.681
227,898
-0.31(-15.59%)
Sep 30, 2022
1.958
2.010
1.713
1.992
6,424
-0.02(-1.12%)
Sep 29, 2022
2.095
2.099
1.620
2.014
13,278
-0.04(-1.83%)
Sep 28, 2022
2.023
2.095
1.983
2.052
3,903
+0.03(+1.41%)
Sep 27, 2022
2.205
2.205
1.952
2.023
3,096
+0.15(+7.92%)
Sep 26, 2022
2.100
2.162
1.875
1.875
4,031
-0.27(-12.46%)
Sep 23, 2022
2.091
2.143
1.837
2.142
26,651
+0.04(+1.78%)
Sep 22, 2022
2.202
2.248
1.980
2.104
18,630
-0.15(-6.53%)
Sep 21, 2022
2.195
2.322
2.195
2.252
1,240
-0.02(-0.79%)
Sep 20, 2022
2.337
2.346
2.236
2.269
9,495
-0.00(-0.20%)
Sep 19, 2022
2.400
2.400
2.256
2.274
6,898
-0.12(-5.13%)
Sep 16, 2022
2.508
2.508
2.325
2.397
6,443
-0.09(-3.68%)
Sep 15, 2022
2.475
2.550
2.343
2.489
7,823
-0.02(-0.66%)
Sep 14, 2022
2.550
2.550
2.457
2.505
12,871
-0.08(-3.24%)
Sep 13, 2022
2.671
2.671
2.550
2.589
7,246
-0.09(-3.31%)
Sep 12, 2022
2.706
2.709
2.580
2.678
15,701
+0.10(+3.84%)
Sep 09, 2022
2.453
2.606
2.415
2.579
17,551
+0.17(+6.90%)
Sep 08, 2022
2.550
2.550
2.267
2.412
11,946
+0.01(+0.50%)
Sep 07, 2022
2.400
2.549
2.350
2.400
24,015
+0.00(+0.00%)
Sep 06, 2022
2.550
2.475
2.400
2.400
31,510
-0.08(-3.09%)
Sep 02, 2022
2.550
2.594
2.477
2.477
15,058
-0.12(-4.46%)
Sep 01, 2022
2.823
2.823
2.550
2.592
12,691
-0.11(-4.16%)
Aug 31, 2022
2.847
2.847
2.632
2.704
18,333
-0.13(-4.65%)
Aug 30, 2022
2.850
2.925
2.744
2.837
16,709
-0.01(-0.42%)
Aug 29, 2022
2.850
2.912
2.689
2.849
19,906
+0.03(+1.01%)
Aug 26, 2022
3.148
3.148
2.558
2.820
35,768
-0.18(-6.09%)
Aug 25, 2022
3.150
3.288
2.954
3.003
187,553
-0.72(-19.24%)
Aug 24, 2022
3.791
3.849
3.390
3.719
127,342
-0.62(-14.22%)
Aug 23, 2022
4.500
4.556
4.200
4.335
120,897
-0.01(-0.34%)
Aug 22, 2022
4.500
4.500
4.322
4.350
18,356
-0.18(-3.97%)
Aug 19, 2022
4.500
4.650
4.500
4.530
24,579
-0.04(-0.98%)
Aug 18, 2022
4.437
4.619
4.425
4.575
21,520
+0.05(+1.13%)
Aug 17, 2022
4.657
4.800
4.440
4.524
17,795
-0.10(-2.24%)
Aug 16, 2022
4.515
4.650
4.515
4.628
11,314
-0.07(-1.53%)
Aug 15, 2022
4.650
4.912
4.509
4.699
5,426
-0.10(-2.06%)
Aug 12, 2022
4.800
4.950
4.649
4.798
26,266
+0.08(+1.72%)
Aug 11, 2022
4.650
4.723
4.500
4.718
19,310
+0.22(+4.83%)
Aug 10, 2022
4.949
4.949
4.399
4.500
103,299
+0.00(+0.00%)
Aug 09, 2022
4.650
4.689
4.402
4.500
22,694
-0.15(-3.19%)
Aug 08, 2022
4.590
4.798
4.580
4.649
9,348
-0.00(-0.03%)
Aug 05, 2022
4.806
4.806
4.575
4.650
11,751
-0.15(-3.12%)
Aug 04, 2022
4.561
4.950
4.561
4.800
38,743
+0.21(+4.51%)
Aug 03, 2022
4.560
4.780
4.560
4.593
7,090
-0.10(-2.20%)
Aug 02, 2022
4.650
4.753
4.513
4.697
4,073
+0.07(+1.43%)
Aug 01, 2022
4.545
4.800
4.479
4.630
7,514
-0.02(-0.42%)
Jul 29, 2022
4.689
4.875
4.481
4.650
11,876
-0.05(-1.02%)
Jul 28, 2022
4.928
4.928
4.665
4.698
8,937
-0.06(-1.32%)
Jul 27, 2022
4.678
4.950
4.678
4.761
7,148
+0.08(+1.67%)
Jul 26, 2022
4.736
4.818
4.650
4.683
37,837
-0.04(-0.95%)
Jul 25, 2022
4.801
4.952
4.728
4.728
9,128
-0.05(-1.10%)
Jul 22, 2022
5.016
5.038
4.726
4.780
7,402
-0.22(-4.41%)
Jul 21, 2022
4.901
5.369
4.800
5.001
12,315
+0.08(+1.71%)
Jul 20, 2022
5.250
5.250
4.860
4.917
20,362
-0.17(-3.33%)
Jul 19, 2022
4.950
5.367
4.887
5.087
15,759
+0.05(+0.95%)
Jul 18, 2022
4.652
5.100
4.652
5.038
14,536
+0.13(+2.56%)
Jul 15, 2022
4.650
4.973
4.626
4.912
9,971
+0.15(+3.21%)
Jul 14, 2022
4.798
5.024
4.590
4.760
26,230
+0.17(+3.76%)
Jul 13, 2022
4.650
4.764
4.587
4.587
16,578
-0.09(-1.83%)
Jul 12, 2022
4.606
4.800
4.606
4.673
7,145
+0.17(+3.83%)
Jul 11, 2022
4.599
4.881
4.471
4.500
28,282
-0.18(-3.88%)
Jul 08, 2022
4.506
4.816
4.505
4.681
14,968
+0.08(+1.63%)
Jul 07, 2022
4.764
4.790
4.535
4.606
9,416
-0.01(-0.13%)
Jul 06, 2022
4.635
4.667
4.485
4.612
3,236
+0.03(+0.59%)
Jul 05, 2022
4.449
4.650
4.449
4.585
13,523
+0.10(+2.17%)
Jul 01, 2022
4.725
4.787
4.446
4.488
11,270
-0.01(-0.27%)
Jun 30, 2022
4.474
4.800
4.474
4.500
5,929
+0.03(+0.57%)
Jun 29, 2022
4.653
4.784
4.426
4.474
22,886
-0.24(-5.00%)
Jun 28, 2022
4.836
5.093
4.654
4.710
5,105
-0.08(-1.57%)
Jun 27, 2022
4.800
4.950
4.753
4.785
8,122
+0.00(+0.09%)
Jun 24, 2022
5.238
5.238
4.770
4.780
29,038
-0.05(-1.09%)
Jun 23, 2022
4.962
5.091
4.530
4.833
20,698
+0.02(+0.34%)
Jun 22, 2022
4.950
5.008
4.725
4.816
8,733
-0.14(-2.73%)
Jun 21, 2022
4.725
5.100
4.725
4.952
12,123
+0.26(+5.63%)
Jun 17, 2022
4.650
5.098
4.650
4.688
4,539
+0.04(+0.81%)
Jun 16, 2022
4.505
4.800
4.479
4.650
11,226
+0.12(+2.58%)
Jun 15, 2022
4.798
4.962
4.506
4.533
30,891
-0.12(-2.52%)
Jun 14, 2022
4.800
5.130
4.650
4.650
20,390
-0.29(-5.95%)
Jun 13, 2022
5.250
5.208
4.801
4.944
30,230
-0.23(-4.46%)
Jun 10, 2022
5.415
5.550
4.440
5.175
54,525
-0.26(-4.80%)
Jun 09, 2022
5.400
6.315
5.321
5.436
297,857
-0.11(-2.00%)
Jun 08, 2022
5.266
5.700
5.101
5.547
28,353
+0.30(+5.66%)
Jun 07, 2022
5.118
5.475
5.043
5.250
46,424
+0.13(+2.58%)
Jun 06, 2022
5.235
5.287
5.100
5.118
6,305
-0.04(-0.79%)
Jun 03, 2022
5.025
5.250
5.025
5.159
1,704
-0.04(-0.78%)
Jun 02, 2022
5.175
5.321
5.049
5.199
3,276
+0.02(+0.46%)
Jun 01, 2022
4.950
5.289
4.950
5.175
2,990
+0.03(+0.67%)
May 31, 2022
5.355
5.385
5.005
5.141
15,739
+0.19(+3.85%)
May 27, 2022
4.650
5.250
4.650
4.950
75,661
-0.04(-0.75%)
May 26, 2022
5.080
5.080
4.665
4.987
41,889
+0.13(+2.62%)
May 25, 2022
4.815
4.950
4.800
4.860
16,088
-0.03(-0.61%)
May 24, 2022
5.100
5.100
4.777
4.890
9,561
-0.12(-2.34%)
May 23, 2022
5.248
5.513
4.883
5.007
8,163
-0.02(-0.39%)
May 20, 2022
5.115
5.213
4.950
5.027
31,382
-0.11(-2.10%)
May 19, 2022
5.181
5.362
5.130
5.135
10,711
+0.03(+0.50%)
May 18, 2022
5.400
5.625
5.100
5.109
20,182
-0.37(-6.71%)
May 17, 2022
5.462
5.596
5.266
5.476
17,367
+0.14(+2.56%)
May 16, 2022
5.295
5.596
4.965
5.340
8,387
+0.10(+1.83%)
May 13, 2022
5.248
5.599
5.139
5.244
20,489
+0.07(+1.33%)
May 12, 2022
4.971
5.688
4.965
5.175
25,784
+0.08(+1.47%)
May 11, 2022
5.100
5.287
4.950
5.100
21,822
-0.11(-2.16%)
May 10, 2022
5.128
5.543
5.040
5.213
45,911
+0.02(+0.38%)
May 09, 2022
5.400
5.700
5.038
5.193
122,443
-0.51(-8.97%)
May 06, 2022
5.550
5.912
5.550
5.705
29,872
-0.21(-3.50%)
May 05, 2022
5.998
6.135
5.640
5.912
81,644
-0.22(-3.64%)
May 04, 2022
6.133
6.351
5.612
6.135
112,193
-0.01(-0.20%)
May 03, 2022
5.400
6.225
5.400
6.147
706,351
+0.75(+13.83%)
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.