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
(TSV:
DEAL
)
0.0300
UNCHANGED
Streaming Delayed Price
Updated: 10:58 AM EDT, Jun 5, 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 29, 2022
0.0950
0.0950
0.0850
0.0850
536,178
-0.01(-10.53%)
Apr 28, 2022
0.0700
0.1000
0.0650
0.0950
3,083,063
+0.02(+35.71%)
Apr 27, 2022
0.0850
0.0850
0.0650
0.0700
115,110
-0.00(-6.67%)
Apr 26, 2022
0.0900
0.0900
0.0700
0.0750
382,525
-0.01(-11.76%)
Apr 25, 2022
0.1050
0.1050
0.0850
0.0850
217,663
-0.01(-10.53%)
Apr 22, 2022
0.0950
0.1050
0.0950
0.0950
99,045
+0.00(+0.00%)
Apr 21, 2022
0.1000
0.1000
0.0900
0.0950
421,125
-0.01(-5.00%)
Apr 20, 2022
0.1200
0.1200
0.1000
0.1000
1,122,495
-0.03(-23.08%)
Apr 19, 2022
0.1300
0.1300
0.1300
0.1300
15,500
+0.00(+0.00%)
Apr 18, 2022
0.1400
0.1400
0.1300
0.1300
38,622
-0.01(-3.70%)
Apr 14, 2022
0.1350
0
-0.01(-6.90%)
Apr 13, 2022
0.1550
0.1550
0.1450
0.1450
50,795
-0.02(-12.12%)
Apr 12, 2022
0.1650
0.1650
0.1650
0.1650
580
+0.02(+10.00%)
Apr 11, 2022
0.1550
0.1550
0.1500
0.1500
63,636
+0.00(+0.00%)
Apr 08, 2022
0.1550
0.1550
0.1500
0.1500
20,001
+0.00(+0.00%)
Apr 07, 2022
0.1500
0.1500
0.1500
0.1500
20,151
-0.01(-3.23%)
Apr 06, 2022
0.1600
0.1600
0.1550
0.1550
52,000
-0.01(-3.13%)
Apr 05, 2022
0.1600
0.1600
0.1600
0.1600
2,521
+0.00(+0.00%)
Apr 04, 2022
0.1700
0.1700
0.1600
0.1600
125,840
-0.01(-5.88%)
Apr 01, 2022
0.1650
0.1700
0.1650
0.1700
15,543
+0.01(+3.03%)
Mar 31, 2022
0.1600
0.1650
0.1600
0.1650
11,709
+0.01(+3.13%)
Mar 30, 2022
0.1550
0.1600
0.1550
0.1600
17,500
+0.01(+3.23%)
Mar 29, 2022
0.1700
0.1700
0.1550
0.1550
100,561
-0.02(-8.82%)
Mar 28, 2022
0.1650
0.1700
0.1650
0.1700
9,500
+0.01(+3.03%)
Mar 25, 2022
0.1550
0.1650
0.1550
0.1650
67,000
+0.02(+10.00%)
Mar 23, 2022
0.1500
1
-0.01(-6.25%)
Mar 22, 2022
0.1600
0.1600
0.1600
0.1600
9,000
+0.00(+0.00%)
Mar 21, 2022
0.1600
0.1600
0.1500
0.1600
47,444
-0.01(-3.03%)
Mar 18, 2022
0.1650
0.1650
0.1650
0.1650
1,009
+0.00(+0.00%)
Mar 17, 2022
0.1700
0.1700
0.1650
0.1650
47,507
-0.01(-2.94%)
Mar 16, 2022
0.1650
0.1700
0.1650
0.1700
77,025
+0.01(+6.25%)
Mar 15, 2022
0.1600
0.1600
0.1600
0.1600
20,010
+0.00(+0.00%)
Mar 14, 2022
0.1700
0.1700
0.1600
0.1600
88,043
+0.01(+3.23%)
Mar 11, 2022
0.1600
0.1600
0.1550
0.1550
110,805
-0.01(-3.13%)
Mar 10, 2022
0.1600
0.1600
0.1450
0.1600
371,363
+0.01(+6.67%)
Mar 09, 2022
0.1700
0.1700
0.1430
0.1500
773,740
-0.02(-11.76%)
Mar 08, 2022
0.1750
0.1750
0.1700
0.1700
61,302
+0.00(+0.00%)
Mar 07, 2022
0.1900
0.1950
0.1600
0.1700
583,689
-0.02(-12.82%)
Mar 04, 2022
0.1950
0.1950
0.1850
0.1950
207,050
+0.00(+0.00%)
Mar 03, 2022
0.2100
0.2150
0.1950
0.1950
182,800
-0.01(-2.50%)
Mar 02, 2022
0.2100
0.2100
0.2000
0.2000
32,810
-0.01(-4.76%)
Mar 01, 2022
0.2250
0.2300
0.2050
0.2100
64,585
-0.02(-6.67%)
Feb 28, 2022
0.2200
0.2300
0.2200
0.2250
54,690
+0.01(+2.27%)
Feb 25, 2022
0.1900
0.2200
0.2200
0.2200
236,000
+0.03(+15.79%)
Feb 24, 2022
0.2000
0.2000
0.1850
0.1900
39,011
-0.02(-9.52%)
Feb 23, 2022
0.2050
0.2100
0.2000
0.2100
46,140
+0.01(+5.00%)
Feb 22, 2022
0.2050
0.2050
0.2000
0.2000
33,006
-0.00(-2.44%)
Feb 18, 2022
0.2050
0
-0.02(-6.82%)
Feb 17, 2022
0.2100
0.2300
0.2100
0.2200
168,837
+0.02(+7.32%)
Feb 16, 2022
0.2100
0.2100
0.2050
0.2050
70,383
+0.00(+0.00%)
Feb 15, 2022
0.2400
0.2400
0.1900
0.2050
189,142
-0.03(-10.87%)
Feb 14, 2022
0.2300
0.2300
0.2250
0.2300
13,634
-0.01(-4.17%)
Feb 11, 2022
0.2300
0.2400
0.2250
0.2400
149,120
+0.00(+0.00%)
Feb 10, 2022
0.2400
0.2400
0.2400
0.2400
22,500
+0.00(+0.00%)
Feb 09, 2022
0.2350
0.2450
0.2300
0.2400
54,870
+0.01(+2.13%)
Feb 08, 2022
0.2300
0.2350
0.2250
0.2350
198,723
-0.01(-2.08%)
Feb 07, 2022
0.2400
0.2400
0.2350
0.2400
16,549
+0.00(+0.00%)
Feb 04, 2022
0.2400
0.2400
0.2350
0.2400
60,000
-0.01(-4.00%)
Feb 03, 2022
0.2600
0.2500
0.2500
117,056
-0.01(-3.85%)
Feb 02, 2022
0.2550
0.2600
0.2550
0.2600
45,750
+0.01(+1.96%)
Feb 01, 2022
0.2530
0.2650
0.2500
0.2550
26,835
+0.01(+2.00%)
Jan 31, 2022
0.2450
0.2500
0.2400
0.2500
153,222
+0.00(+0.00%)
Jan 28, 2022
0.2400
0.2500
0.2200
0.2500
189,820
+0.01(+4.17%)
Jan 27, 2022
0.2500
0.2500
0.2400
0.2400
14,600
+0.00(+0.00%)
Jan 25, 2022
0.2400
58
+0.01(+6.67%)
Jan 24, 2022
0.2400
0.2500
0.2150
0.2250
141,574
-0.02(-10.00%)
Jan 21, 2022
0.2700
0.2700
0.2500
0.2500
23,548
-0.03(-9.09%)
Jan 20, 2022
0.2750
0.2750
0.2750
0.2750
1,004
+0.01(+1.85%)
Jan 19, 2022
0.2750
0.2750
0.2700
0.2700
24,550
+0.00(+0.00%)
Jan 18, 2022
0.2750
0.2750
0.2700
0.2700
52,108
-0.01(-1.82%)
Jan 17, 2022
0.2750
0.2750
0.2750
0.2750
3,820
-0.01(-5.17%)
Jan 14, 2022
0.2850
0.2900
0.2700
0.2900
117,662
+0.01(+1.75%)
Jan 13, 2022
0.2900
0.2900
0.2850
0.2850
28,278
-0.01(-3.39%)
Jan 12, 2022
0.3100
0.3100
0.2850
0.2950
88,901
-0.01(-1.67%)
Jan 11, 2022
0.3000
0.3000
0.3000
0.3000
47,713
-0.01(-1.64%)
Jan 10, 2022
0.3050
0.3050
0.3050
0.3050
42,150
+0.01(+1.67%)
Jan 07, 2022
0.3100
0.3100
0.2900
0.3000
11,500
-0.02(-6.25%)
Jan 06, 2022
0.3150
0.3200
0.3150
0.3200
9,500
-0.02(-5.88%)
Jan 05, 2022
0.3250
0.3400
0.3250
0.3400
87,828
-0.00(-1.45%)
Jan 04, 2022
0.3450
0.3450
0.3250
0.3450
59,206
-0.01(-1.43%)
Dec 31, 2021
0.3500
0.3500
0.3500
0
+0.01(+4.48%)
Dec 30, 2021
0.3300
0.3400
0.3150
0.3350
141,111
+0.01(+1.52%)
Dec 29, 2021
0.3000
0.3350
0.3000
0.3300
197,696
+0.02(+4.76%)
Dec 24, 2021
0.3150
0.3150
0.3150
0
+0.02(+5.00%)
Dec 23, 2021
0.2900
0.3000
0.2850
0.3000
2,031
-0.01(-3.23%)
Dec 22, 2021
0.2950
0.3100
0.2950
0.3100
401,050
+0.03(+10.71%)
Dec 21, 2021
0.3000
0.3000
0.2700
0.2800
1,002,351
-0.02(-6.67%)
Dec 20, 2021
0.3300
0.3300
0.2950
0.3000
272,053
-0.07(-17.81%)
Dec 17, 2021
0.3600
0.3650
0.3600
0.3650
29,702
+0.01(+1.39%)
Dec 16, 2021
0.3300
0.3600
0.3300
0.3600
59,500
+0.04(+12.50%)
Dec 15, 2021
0.3200
0.3200
0.3200
0.3200
2,259
-0.01(-1.54%)
Dec 14, 2021
0.3300
0.3300
0.3250
0.3250
159,507
-0.01(-1.52%)
Dec 13, 2021
0.3350
0.3350
0.3300
0.3300
298,918
-0.01(-4.35%)
Dec 10, 2021
0.3600
0.3600
0.3450
0.3450
6,408
+0.00(+1.47%)
Dec 09, 2021
0.3400
0.3500
0.3300
0.3400
148,043
+0.01(+1.49%)
Dec 08, 2021
0.3300
0.3350
0.3300
0.3350
12,680
+0.01(+1.52%)
Dec 07, 2021
0.3300
0.3300
0.3300
0.3300
2,400
+0.01(+1.54%)
Dec 06, 2021
0.3300
0.3300
0.3250
0.3250
5,125
-0.01(-1.52%)
Dec 03, 2021
0.3550
0.3550
0.3300
0.3300
98,510
-0.02(-7.04%)
Dec 02, 2021
0.3450
0.3650
0.3450
0.3550
89,988
-0.01(-1.39%)
Dec 01, 2021
0.3750
0.3750
0.3600
0.3600
3,712
-0.02(-4.00%)
Nov 30, 2021
0.3750
0.3900
0.3750
0.3750
116,298
+0.01(+1.35%)
Nov 29, 2021
0.3400
0.3700
0.3400
0.3700
78,670
+0.03(+8.82%)
Nov 26, 2021
0.3750
0.3750
0.3250
0.3400
128,772
-0.04(-10.53%)
Nov 24, 2021
0.3800
0.3800
0.3800
0
-0.02(-5.00%)
Nov 23, 2021
0.3900
0.4100
0.3850
0.4000
15,281
-0.01(-2.44%)
Nov 22, 2021
0.4400
0.4400
0.4000
0.4100
51,432
-0.03(-6.82%)
Nov 19, 2021
0.4600
0.4600
0.4400
0.4400
82,840
+0.02(+4.76%)
Nov 18, 2021
0.4700
0.4400
0.4200
0.4200
89,159
-0.02(-4.55%)
Nov 17, 2021
0.4800
0.4850
0.4400
0.4400
238,668
-0.05(-11.11%)
Nov 16, 2021
0.4650
0.4950
0.4400
0.4950
433,545
+0.03(+7.61%)
Nov 15, 2021
0.4550
0.4650
0.4300
0.4600
537,972
+0.01(+1.10%)
Nov 12, 2021
0.3700
0.4600
0.3700
0.4550
1,180,511
+0.09(+22.97%)
Nov 11, 2021
0.3750
0.3800
0.3650
0.3700
64,666
+0.00(+0.00%)
Nov 10, 2021
0.3300
0.3700
325,296
+0.05(+17.46%)
Nov 08, 2021
0.3150
0.3150
0.3150
120
-0.01(-1.56%)
Nov 05, 2021
0.3100
0.3300
0.3100
0.3200
178,948
+0.00(+0.00%)
Nov 04, 2021
0.3100
0.3250
0.3000
0.3200
233,472
+0.01(+3.23%)
Nov 03, 2021
0.3100
0.3200
0.3050
0.3100
368,817
-0.01(-3.13%)
Nov 02, 2021
0.3200
0.3200
0.3200
0.3200
5,400
+0.00(+0.00%)
Nov 01, 2021
0.3100
0.3400
0.3100
0.3200
331,203
+0.01(+3.23%)
Oct 29, 2021
0.3000
0.3100
0.3000
0.3100
223,315
+0.01(+3.33%)
Oct 28, 2021
0.2950
0.3000
0.2900
0.3000
639,814
+0.00(+0.00%)
Oct 27, 2021
0.2950
0.3000
0.2900
0.3000
371,750
+0.01(+3.45%)
Oct 26, 2021
0.3000
0.2900
297,953
-0.01(-3.33%)
Oct 25, 2021
0.3100
0.3100
0.3000
0.3000
23,540
+0.01(+1.69%)
Oct 22, 2021
0.2900
0.3100
0.2900
0.2950
118,681
+0.01(+1.72%)
Oct 21, 2021
0.2900
0.2900
0.2900
0.2900
264,729
-0.01(-3.33%)
Oct 20, 2021
0.2950
0.3000
0.2950
0.3000
173,730
+0.02(+7.14%)
Oct 19, 2021
0.2900
0.2900
0.2800
0.2800
22,494
-0.01(-3.45%)
Oct 18, 2021
0.2900
0.3100
0.2900
0.2900
249,192
+0.01(+1.75%)
Oct 15, 2021
0.2800
0.2850
0.2800
0.2850
32,250
-0.01(-1.72%)
Oct 14, 2021
0.3000
0.3000
0.2800
0.2900
21,921
-0.01(-3.33%)
Oct 13, 2021
0.2850
0.3000
0.2800
0.3000
24,605
+0.01(+1.69%)
Oct 12, 2021
0.2900
0.2950
0.2900
0.2950
55,868
+0.01(+1.72%)
Oct 08, 2021
0.2900
0.2900
0.2900
0
-0.01(-3.33%)
Oct 07, 2021
0.3400
0.3400
0.2950
0.3000
36,331
-0.03(-9.09%)
Oct 06, 2021
0.3050
0.3300
0.3000
0.3300
176,809
+0.04(+13.79%)
Oct 05, 2021
0.2900
0.2900
0.2900
0.2900
44,000
+0.01(+5.45%)
Oct 04, 2021
0.2800
0.2800
0.2750
0.2750
7,776
-0.01(-5.17%)
Oct 01, 2021
0.3000
0.3100
0.2900
0.2900
53,617
-0.03(-7.94%)
Sep 30, 2021
0.2900
0.3150
0.2900
0.3150
121,613
+0.02(+5.00%)
Sep 29, 2021
0.3000
0.3200
0.2900
0.3000
103,030
+0.00(+0.00%)
Sep 28, 2021
0.3000
0.3000
0.2900
0.3000
82,800
-0.02(-6.25%)
Sep 27, 2021
0.2900
0.3200
0.2900
0.3200
53,038
+0.04(+14.29%)
Sep 24, 2021
0.2800
0.2800
0.2800
0.2800
10,050
+0.00(+0.00%)
Sep 23, 2021
0.2800
0.2800
0.2700
0.2800
52,600
-0.01(-3.45%)
Sep 22, 2021
0.2800
0.2900
0.2750
0.2900
67,069
+0.01(+3.57%)
Sep 21, 2021
0.2800
0.2800
0.2800
0.2800
106,073
+0.00(+0.00%)
Sep 20, 2021
0.2800
0.2900
0.2800
0.2800
39,825
-0.02(-6.67%)
Sep 17, 2021
0.3000
0.3100
0.3000
0.3000
923,965
-0.01(-3.23%)
Sep 16, 2021
0.2900
0.3100
0.2800
0.3100
99,467
+0.00(+0.00%)
Sep 15, 2021
0.2750
0.3100
0.2600
0.3100
95,658
+0.03(+12.73%)
Sep 14, 2021
0.2800
0.2900
0.2750
0.2750
6,200
-0.01(-5.17%)
Sep 13, 2021
0.3200
0.3200
0.2900
0.2900
38,823
-0.02(-6.45%)
Sep 10, 2021
0.3000
0.3100
0.2800
0.3100
75,173
+0.03(+12.73%)
Sep 09, 2021
0.2900
0.2900
0.2750
0.2750
10,532
-0.03(-11.29%)
Sep 08, 2021
0.2750
0.3100
0.2750
0.3100
9,060
+0.01(+1.64%)
Sep 07, 2021
0.2700
0.3050
0.2700
0.3050
5,107
-0.01(-3.17%)
Sep 03, 2021
0.3150
0.3150
0.3150
0
+0.01(+1.61%)
Sep 02, 2021
0.3100
0.3300
0.3000
0.3100
60,595
+0.01(+3.33%)
Sep 01, 2021
0.3000
0.3000
0.3000
0.3000
20,550
+0.02(+7.14%)
Aug 31, 2021
0.3100
0.3100
0.2800
0.2800
49,154
-0.02(-6.67%)
Aug 30, 2021
0.3000
0.3000
0.3000
0.3000
15,855
+0.00(+0.00%)
Aug 27, 2021
0.3100
0.3100
0.3000
0.3000
10,072
+0.00(+0.00%)
Aug 26, 2021
0.3000
0.3100
0.3000
0.3000
13,040
+0.02(+7.14%)
Aug 25, 2021
0.2800
0.2800
0.2800
0.2800
600
-0.02(-6.67%)
Aug 24, 2021
0.2800
0.3100
0.2750
0.3000
66,107
-0.01(-1.64%)
Aug 23, 2021
0.2800
0.3050
0.2800
0.3050
39,248
+0.02(+5.17%)
Aug 20, 2021
0.2900
0.2900
0.2800
0.2900
9,635
+0.00(+0.00%)
Aug 19, 2021
0.2850
0.2900
0.2700
0.2900
78,339
+0.01(+1.75%)
Aug 18, 2021
0.2900
0.3000
0.2850
0.2850
67,925
-0.02(-5.00%)
Aug 17, 2021
0.3200
0.3200
0.2900
0.3000
146,020
-0.03(-9.09%)
Aug 16, 2021
0.3500
0.3500
0.3200
0.3300
134,152
-0.04(-10.81%)
Aug 13, 2021
0.3800
0.3800
0.3700
0.3700
20,939
+0.01(+2.78%)
Aug 12, 2021
0.3600
0.3800
0.3600
0.3600
63,555
-0.05(-12.20%)
Aug 11, 2021
0.4200
0.4400
0.4000
0.4100
328,522
+0.01(+2.50%)
Aug 10, 2021
0.3400
0.4000
0.3400
0.4000
182,658
+0.07(+21.21%)
Aug 09, 2021
0.3250
0.3300
0.3200
0.3300
135,117
-0.02(-5.71%)
Aug 06, 2021
0.3000
0.3500
0.2900
0.3500
97,741
+0.04(+14.75%)
Aug 05, 2021
0.3200
0.3200
0.3000
0.3050
78,252
-0.03(-7.58%)
Aug 04, 2021
0.3300
0.3300
0.3300
0.3300
2,506
-0.01(-2.94%)
Aug 03, 2021
0.3200
0.3400
0.3200
0.3400
69,218
+0.02(+6.92%)
Jul 30, 2021
0.3180
0.3180
0.3180
0
+0.01(+2.58%)
Jul 29, 2021
0.3100
0.3100
0.3100
0.3100
16,907
-0.04(-11.43%)
Jul 28, 2021
0.2750
0.3500
0.2750
0.3500
112,959
+0.06(+20.69%)
Jul 27, 2021
0.2800
0.2950
0.2800
0.2900
24,050
+0.03(+11.54%)
Jul 26, 2021
0.2650
0.2700
0.2600
0.2600
56,635
-0.02(-7.14%)
Jul 22, 2021
0.2800
0.2800
0.2800
49
-0.01(-3.45%)
Jul 21, 2021
0.2850
0.3000
0.2550
0.2900
111,505
+0.01(+3.57%)
Jul 20, 2021
0.2650
0.2800
0.2650
0.2800
27,286
+0.02(+5.66%)
Jul 19, 2021
0.2950
0.2950
0.2500
0.2650
169,450
-0.02(-8.62%)
Jul 16, 2021
0.3200
0.3200
0.2850
0.2900
26,258
-0.03(-9.38%)
Jul 15, 2021
0.3150
0.3200
0.2800
0.3200
48,796
+0.01(+1.59%)
Jul 14, 2021
0.3250
0.3250
0.3100
0.3150
50,639
-0.03(-7.35%)
Jul 13, 2021
0.3300
0.3400
0.3300
0.3400
45,027
+0.01(+1.49%)
Jul 12, 2021
0.3450
0.3450
0.3350
0.3350
5,881
-0.01(-4.29%)
Jul 09, 2021
0.3250
0.3500
0.3250
0.3500
23,503
+0.01(+4.48%)
Jul 08, 2021
0.3250
0.3350
0.3250
0.3350
23,667
-0.01(-1.47%)
Jul 07, 2021
0.3300
0.3400
0.3250
0.3400
63,000
+0.00(+0.00%)
Jul 06, 2021
0.3850
0.4000
0.3300
0.3400
243,946
-0.04(-11.69%)
Jul 05, 2021
0.3800
0.3850
0.3800
0.3850
24,730
-0.02(-3.75%)
Jul 02, 2021
0.3650
0.4050
0.3650
0.4000
140,869
+0.02(+5.26%)
Jun 30, 2021
0.3800
0.3800
0.3800
0
-0.03(-7.32%)
Jun 29, 2021
0.4000
0.4100
0.4000
0.4100
1,292
+0.01(+2.50%)
Jun 28, 2021
0.3700
0.4300
0.3600
0.4000
64,839
+0.04(+11.11%)
Jun 25, 2021
0.3650
0.3650
0.3600
0.3600
26,638
+0.00(+0.00%)
Jun 24, 2021
0.3850
0.3850
0.3600
0.3600
5,220
-0.02(-5.26%)
Jun 23, 2021
0.3700
0.3800
0.3700
0.3800
20,405
+0.01(+2.70%)
Jun 22, 2021
0.3700
0.3700
0.3700
0.3700
10,951
-0.01(-2.63%)
Jun 21, 2021
0.3750
0.3800
0.3700
0.3800
8,336
-0.01(-2.56%)
Jun 18, 2021
0.3850
0.3900
0.3650
0.3900
67,525
-0.01(-2.50%)
Jun 17, 2021
0.3950
0.4150
0.3900
0.4000
47,097
-0.01(-1.23%)
Jun 16, 2021
0.4000
0.4050
0.4000
0.4050
43,491
+0.00(+0.00%)
Jun 15, 2021
0.4000
0.4100
0.4000
0.4050
50,888
+0.00(+0.00%)
Jun 14, 2021
0.4100
0.4100
0.3850
0.4050
99,326
+0.02(+5.19%)
Jun 11, 2021
0.3850
0.3850
0.3850
0.3850
685
-0.02(-6.10%)
Jun 10, 2021
0.3850
0.4100
0.3700
0.4100
74,349
+0.03(+9.33%)
Jun 09, 2021
0.3750
0.3750
0.3750
0.3750
629
-0.02(-3.85%)
Jun 08, 2021
0.3900
0.3900
0.3900
0.3900
16,232
-0.01(-2.50%)
Jun 07, 2021
0.3950
0.4000
0.3700
0.4000
26,124
-0.01(-1.23%)
Jun 04, 2021
0.4100
0.4100
0.4000
0.4050
51,511
-0.01(-3.57%)
Jun 03, 2021
0.4150
0.4500
0.4150
0.4200
101,234
-0.03(-6.67%)
Jun 02, 2021
0.3800
0.4500
0.3800
0.4500
32,937
+0.07(+18.42%)
Jun 01, 2021
0.3800
0.3800
0.3800
0.3800
21,329
+0.02(+5.56%)
May 31, 2021
0.3750
0.3800
0.3600
0.3600
32,660
-0.02(-4.00%)
May 28, 2021
0.4000
0.4000
0.3750
0.3750
33,645
-0.02(-5.06%)
May 27, 2021
0.3950
0.3950
0.3800
0.3950
23,213
-0.02(-5.95%)
May 26, 2021
0.4050
0.4200
0.3900
0.4200
47,740
+0.02(+5.00%)
May 25, 2021
0.4250
0.4250
0.4000
0.4000
39,360
+0.00(+0.00%)
May 21, 2021
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
May 20, 2021
0.4100
0.4100
0.4000
0.4000
16,966
-0.01(-2.44%)
May 19, 2021
0.4300
0.4300
0.4100
0.4100
44,849
-0.01(-2.38%)
May 18, 2021
0.4400
0.4400
0.4200
0.4200
50,338
-0.02(-3.45%)
May 17, 2021
0.4300
0.4350
0.4300
0.4350
22,205
+0.03(+8.75%)
May 14, 2021
0.4050
0.4050
0.4000
0.4000
122,966
-0.02(-4.76%)
May 13, 2021
0.4500
0.4650
0.4200
0.4200
108,341
-0.04(-8.70%)
May 12, 2021
0.4500
0.4600
0.4500
0.4600
14,387
+0.02(+3.37%)
May 11, 2021
0.4700
0.4700
0.4400
0.4450
86,670
-0.03(-6.32%)
May 10, 2021
0.4800
0.5000
0.4700
0.4750
72,391
-0.01(-1.04%)
May 07, 2021
0.4950
0.5000
0.4800
0.4800
25,724
-0.02(-3.03%)
May 06, 2021
0.5000
0.5000
0.4900
0.4950
208,683
-0.01(-1.00%)
May 05, 2021
0.5100
0.5200
0.5000
0.5000
240,724
-0.01(-1.96%)
May 04, 2021
0.5000
0.5100
0.4900
0.5100
154,275
-0.02(-3.77%)
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.