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
Reliq Health Technologies Inc
(TSV:
RHT
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 16, 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, 2019
0.2250
0.2300
0.2150
0.2250
366,374
-0.01(-2.17%)
Apr 29, 2019
0.2300
0.2350
0.2200
0.2300
225,775
+0.00(+0.00%)
Apr 26, 2019
0.2200
0.2300
0.2200
0.2300
316,088
+0.01(+4.55%)
Apr 25, 2019
0.2250
0.2250
0.2200
0.2200
98,310
-0.01(-2.22%)
Apr 24, 2019
0.2400
0.2400
0.2150
0.2250
1,162,481
-0.01(-6.25%)
Apr 23, 2019
0.2500
0.2500
0.2400
0.2400
110,989
-0.01(-2.04%)
Apr 22, 2019
0.2500
0.2500
0.2400
0.2450
56,367
+0.00(+0.00%)
Apr 18, 2019
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Apr 17, 2019
0.2500
0.2550
0.2400
0.2450
209,250
-0.01(-2.00%)
Apr 16, 2019
0.2600
0.2600
0.2450
0.2500
310,450
-0.01(-3.85%)
Apr 15, 2019
0.2500
0.2750
0.2500
0.2600
461,000
+0.01(+4.00%)
Apr 12, 2019
0.2500
0.2500
0.2450
0.2500
111,300
-0.01(-1.96%)
Apr 11, 2019
0.2500
0.2550
0.2450
0.2550
285,745
+0.00(+0.00%)
Apr 10, 2019
0.2500
0.2600
0.2500
0.2550
104,146
+0.00(+0.00%)
Apr 09, 2019
0.2600
0.2600
0.2500
0.2550
217,567
+0.00(+0.00%)
Apr 08, 2019
0.2600
0.2600
0.2500
0.2550
669,383
-0.01(-3.77%)
Apr 05, 2019
0.2700
0.2700
0.2550
0.2650
498,129
-0.01(-1.85%)
Apr 04, 2019
0.2700
0.2700
0.2650
0.2700
120,492
+0.00(+0.00%)
Apr 03, 2019
0.2750
0.2750
0.2650
0.2700
263,637
-0.01(-1.82%)
Apr 02, 2019
0.2750
0.2800
0.2500
0.2750
974,861
-0.01(-1.79%)
Apr 01, 2019
0.2800
0.2900
0.2700
0.2800
250,286
-0.01(-3.45%)
Mar 29, 2019
0.2900
0.2950
0.2750
0.2900
448,989
+0.01(+3.57%)
Mar 28, 2019
0.2900
0.2900
0.2800
0.2800
480,632
-0.00(-1.75%)
Mar 27, 2019
0.2900
0.3200
0.2750
0.2850
2,697,196
+0.02(+7.55%)
Mar 26, 2019
0.2850
0.2850
0.2650
0.2650
248,734
-0.01(-3.64%)
Mar 25, 2019
0.2700
0.2800
0.2700
0.2750
386,327
+0.00(+0.00%)
Mar 22, 2019
0.3050
0.3050
0.2750
0.2750
702,891
-0.03(-9.84%)
Mar 21, 2019
0.2850
0.3300
0.2600
0.3050
3,596,547
+0.03(+10.91%)
Mar 20, 2019
0.2550
0.2900
0.2550
0.2750
1,582,160
+0.02(+7.84%)
Mar 19, 2019
0.2500
0.2600
0.2400
0.2550
537,680
+0.01(+4.08%)
Mar 18, 2019
0.2350
0.2450
0.2350
0.2450
296,671
+0.01(+4.26%)
Mar 15, 2019
0.2350
0.2450
0.2350
0.2350
456,654
-0.01(-2.08%)
Mar 14, 2019
0.2350
0.2400
0.2300
0.2400
160,189
+0.00(+0.00%)
Mar 13, 2019
0.2400
0.2450
0.2350
0.2400
274,100
+0.00(+0.00%)
Mar 12, 2019
0.2450
0.2550
0.2400
0.2400
299,133
-0.01(-4.00%)
Mar 11, 2019
0.2450
0.2550
0.2400
0.2500
250,358
+0.01(+2.04%)
Mar 08, 2019
0.2500
0.2500
0.2400
0.2450
513,960
+0.00(+0.00%)
Mar 07, 2019
0.2500
0.2550
0.2400
0.2450
736,895
+0.01(+2.08%)
Mar 06, 2019
0.2550
0.2550
0.2350
0.2400
1,267,786
-0.02(-5.88%)
Mar 05, 2019
0.2700
0.2700
0.2500
0.2550
1,010,676
-0.02(-5.56%)
Mar 04, 2019
0.2750
0.2800
0.2550
0.2700
1,306,261
+0.01(+3.85%)
Mar 01, 2019
0.2350
0.2650
0.2350
0.2600
3,133,185
+0.03(+10.64%)
Feb 28, 2019
0.2300
0.2450
0.2150
0.2350
7,857,537
-0.03(-11.32%)
Feb 27, 2019
0.2800
0.3200
0.2450
0.2650
6,717,293
-0.11(-29.33%)
Feb 26, 2019
0.3600
0.3750
0.3500
0.3750
1,020,200
+0.03(+10.29%)
Feb 25, 2019
0.3450
0.3600
0.3400
0.3400
572,079
-0.01(-2.86%)
Feb 22, 2019
0.3550
0.3600
0.3500
0.3500
393,982
-0.01(-1.41%)
Feb 21, 2019
0.3500
0.3650
0.3400
0.3550
461,390
+0.01(+4.41%)
Feb 20, 2019
0.4000
0.4100
0.3200
0.3400
3,925,880
-0.06(-15.00%)
Feb 19, 2019
0.3700
0.4000
0.3700
0.4000
276,305
+0.02(+5.26%)
Feb 15, 2019
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Feb 14, 2019
0.3850
0.3950
0.3650
0.3800
245,723
-0.02(-5.00%)
Feb 13, 2019
0.4150
0.4150
0.3750
0.4000
336,402
+0.00(+0.00%)
Feb 12, 2019
0.4200
0.4200
0.4000
0.4000
176,535
-0.02(-5.88%)
Feb 11, 2019
0.3800
0.4250
0.3800
0.4250
119,895
+0.03(+7.59%)
Feb 08, 2019
0.4200
0.4300
0.3850
0.3950
815,141
-0.04(-9.20%)
Feb 07, 2019
0.4500
0.4500
0.4250
0.4350
184,046
-0.01(-1.14%)
Feb 06, 2019
0.4600
0.4650
0.4200
0.4400
505,183
-0.02(-4.35%)
Feb 05, 2019
0.4650
0.4750
0.4550
0.4600
376,391
-0.01(-3.16%)
Feb 04, 2019
0.4150
0.4800
0.4100
0.4750
1,287,437
+0.07(+15.85%)
Feb 01, 2019
0.4150
0.4200
0.3850
0.4100
503,702
+0.00(+0.00%)
Jan 31, 2019
0.4000
0.4150
0.3650
0.4100
1,177,717
+0.05(+13.89%)
Jan 30, 2019
0.3750
0.3900
0.3550
0.3600
295,957
-0.02(-5.26%)
Jan 29, 2019
0.3200
0.4000
0.3200
0.3800
1,222,912
+0.06(+18.75%)
Jan 28, 2019
0.3350
0.3350
0.3100
0.3200
275,260
-0.02(-4.48%)
Jan 25, 2019
0.3000
0.3450
0.3000
0.3350
394,640
+0.03(+8.06%)
Jan 24, 2019
0.3200
0.3350
0.3000
0.3100
364,735
-0.02(-6.06%)
Jan 23, 2019
0.3300
0.3350
0.3200
0.3300
85,944
+0.00(+0.00%)
Jan 22, 2019
0.3100
0.3400
0.3100
0.3300
153,753
+0.02(+6.45%)
Jan 21, 2019
0.3300
0.3300
0.3050
0.3100
343,905
-0.03(-8.82%)
Jan 18, 2019
0.3550
0.3550
0.3100
0.3400
434,389
-0.00(-1.45%)
Jan 17, 2019
0.3550
0.3650
0.3300
0.3450
528,497
-0.02(-4.17%)
Jan 16, 2019
0.3600
0.3650
0.3500
0.3600
176,640
+0.01(+1.41%)
Jan 15, 2019
0.3600
0.3700
0.3500
0.3550
258,300
-0.01(-2.74%)
Jan 14, 2019
0.3800
0.3800
0.3550
0.3650
245,368
-0.02(-5.19%)
Jan 11, 2019
0.3900
0.4000
0.3750
0.3850
294,894
-0.01(-1.28%)
Jan 10, 2019
0.3850
0.4000
0.3650
0.3900
236,104
+0.00(+0.00%)
Jan 09, 2019
0.3450
0.3950
0.3400
0.3900
550,731
+0.04(+9.86%)
Jan 08, 2019
0.3850
0.3950
0.3350
0.3550
1,556,571
-0.05(-11.25%)
Jan 07, 2019
0.4450
0.4500
0.4000
0.4000
701,352
-0.06(-13.04%)
Jan 04, 2019
0.5100
0.5100
0.4500
0.4600
1,179,440
-0.03(-6.12%)
Jan 03, 2019
0.4300
0.5200
0.4000
0.4900
1,593,206
+0.06(+13.95%)
Jan 02, 2019
0.3500
0.4700
0.3400
0.4300
1,085,065
+0.08(+21.13%)
Dec 31, 2018
0.3550
0.3550
0.3550
0
+0.01(+4.41%)
Dec 28, 2018
0.3400
0.3450
0.3200
0.3400
588,216
-0.00(-1.45%)
Dec 27, 2018
0.3100
0.3550
0.2900
0.3450
1,816,359
+0.05(+18.97%)
Dec 24, 2018
0.2900
0.2900
0.2900
0
+0.01(+5.45%)
Dec 21, 2018
0.2300
0.2750
0.2200
0.2750
725,568
+0.05(+19.57%)
Dec 20, 2018
0.2400
0.2400
0.2250
0.2300
609,085
-0.01(-6.12%)
Dec 19, 2018
0.2450
0.2450
0.2350
0.2450
504,708
+0.00(+0.00%)
Dec 18, 2018
0.2500
0.2500
0.2350
0.2450
247,014
-0.01(-2.00%)
Dec 17, 2018
0.2600
0.2600
0.2400
0.2500
472,164
-0.01(-3.85%)
Dec 14, 2018
0.2600
0.2650
0.2500
0.2600
355,331
-0.01(-1.89%)
Dec 13, 2018
0.2550
0.2700
0.2550
0.2650
677,941
+0.01(+3.92%)
Dec 12, 2018
0.2550
0.2800
0.2550
0.2550
533,025
-0.01(-1.92%)
Dec 11, 2018
0.2650
0.2850
0.2550
0.2600
1,188,212
+0.00(+0.00%)
Dec 10, 2018
0.2650
0.3250
0.2450
0.2600
2,049,494
+0.02(+6.12%)
Dec 07, 2018
0.2450
0.2500
0.2350
0.2450
519,860
-0.01(-2.00%)
Dec 06, 2018
0.2650
0.2700
0.2250
0.2500
833,856
-0.01(-3.85%)
Dec 05, 2018
0.2700
0.2750
0.2500
0.2600
362,703
-0.02(-7.14%)
Dec 04, 2018
0.2900
0.2900
0.2650
0.2800
256,885
-0.01(-3.45%)
Dec 03, 2018
0.2900
0.2950
0.2700
0.2900
176,808
+0.01(+3.57%)
Nov 30, 2018
0.2800
0.3100
0.2750
0.2800
317,310
-0.01(-3.45%)
Nov 29, 2018
0.2750
0.2950
0.2550
0.2900
777,831
+0.01(+5.45%)
Nov 28, 2018
0.2950
0.2950
0.2650
0.2750
614,587
-0.02(-8.33%)
Nov 27, 2018
0.3250
0.3250
0.2900
0.3000
675,587
-0.03(-7.69%)
Nov 26, 2018
0.3350
0.3350
0.3200
0.3250
191,768
+0.00(+0.00%)
Nov 23, 2018
0.3450
0.3450
0.3200
0.3250
386,244
-0.01(-2.99%)
Nov 22, 2018
0.3450
0.3450
0.3250
0.3350
236,208
-0.01(-2.90%)
Nov 21, 2018
0.3350
0.3500
0.3300
0.3450
339,690
+0.00(+1.47%)
Nov 20, 2018
0.3400
0.3450
0.3200
0.3400
329,615
+0.00(+0.00%)
Nov 19, 2018
0.3500
0.3700
0.3300
0.3400
358,837
-0.02(-6.85%)
Nov 16, 2018
0.3700
0.3850
0.3400
0.3650
409,444
-0.04(-10.98%)
Nov 15, 2018
0.3200
0.4200
0.3200
0.4100
1,479,803
+0.08(+24.24%)
Nov 14, 2018
0.3300
0.3300
0.3200
0.3300
222,418
+0.00(+0.00%)
Nov 13, 2018
0.3200
0.3350
0.3150
0.3300
306,081
+0.01(+1.54%)
Nov 12, 2018
0.3300
0.3300
0.3100
0.3250
409,874
-0.01(-2.99%)
Nov 09, 2018
0.3600
0.3600
0.3300
0.3350
484,193
-0.02(-5.63%)
Nov 08, 2018
0.3700
0.3700
0.3500
0.3550
359,036
-0.01(-1.39%)
Nov 07, 2018
0.3550
0.3650
0.3500
0.3600
503,690
+0.00(+0.00%)
Nov 06, 2018
0.3500
0.3750
0.3400
0.3600
1,309,032
+0.01(+2.86%)
Nov 05, 2018
0.3650
0.3800
0.3400
0.3500
1,753,362
-0.04(-10.26%)
Nov 02, 2018
0.4100
0.4300
0.3850
0.3900
1,344,324
-0.02(-6.02%)
Nov 01, 2018
0.4350
0.4500
0.4050
0.4150
876,971
-0.02(-3.49%)
Oct 31, 2018
0.4600
0.4650
0.4200
0.4300
2,053,885
-0.02(-4.44%)
Oct 30, 2018
0.4200
0.6300
0.4200
0.4500
4,623,685
+0.01(+1.12%)
Oct 29, 2018
0.4550
0.4700
0.4000
0.4450
1,489,241
-0.03(-7.29%)
Oct 26, 2018
0.4950
0.5300
0.4500
0.4800
3,476,948
-0.05(-9.43%)
Oct 25, 2018
0.5500
0.6000
0.5300
0.5300
887,433
-0.05(-8.62%)
Oct 24, 2018
0.5200
0.5900
0.5200
0.5800
912,508
+0.05(+9.43%)
Oct 23, 2018
0.5200
0.6500
0.5000
0.5300
2,595,354
-0.06(-10.17%)
Oct 22, 2018
0.7200
0.7200
0.5400
0.5900
2,533,373
-0.11(-15.71%)
Oct 19, 2018
0.6000
0.8700
0.6000
0.7000
12,287,912
+0.11(+18.64%)
Oct 18, 2018
0.4050
0.6000
0.4000
0.5900
14,098,206
+0.22(+59.46%)
Oct 17, 2018
0.3500
0.4000
0.3250
0.3700
7,017,410
+0.05(+17.46%)
Oct 16, 2018
0.3000
0.4700
0.2350
0.3150
23,030,512
-0.43(-58.00%)
Oct 15, 2018
0.8400
0.8400
0.7400
0.7500
2,617,515
-0.10(-11.76%)
Oct 12, 2018
0.9000
0.9300
0.8400
0.8500
2,434,426
-0.07(-7.61%)
Oct 11, 2018
1.080
1.110
0.9000
0.9200
1,504,577
-0.10(-9.80%)
Oct 10, 2018
1.100
1.100
0.9700
1.020
1,320,437
-0.08(-7.27%)
Oct 09, 2018
1.150
1.160
1.100
1.100
619,296
-0.08(-6.78%)
Oct 05, 2018
1.180
1.180
1.180
0
+0.03(+2.61%)
Oct 04, 2018
1.150
1.220
1.140
1.150
592,629
-0.01(-0.86%)
Oct 03, 2018
1.160
1.190
1.160
1.160
207,331
-0.02(-1.69%)
Oct 02, 2018
1.190
1.220
1.160
1.180
187,506
-0.01(-0.84%)
Oct 01, 2018
1.170
1.190
1.120
1.190
277,889
+0.01(+0.85%)
Sep 28, 2018
1.210
1.210
1.140
1.180
262,178
+0.00(+0.00%)
Sep 27, 2018
1.200
1.260
1.150
1.180
764,147
+0.02(+1.72%)
Sep 26, 2018
1.140
1.270
1.070
1.160
1,257,957
+0.02(+1.75%)
Sep 25, 2018
1.210
1.210
1.120
1.140
1,020,333
-0.07(-5.79%)
Sep 24, 2018
1.250
1.290
1.160
1.210
906,572
-0.09(-6.92%)
Sep 21, 2018
1.330
1.330
1.270
1.300
412,232
-0.03(-2.26%)
Sep 20, 2018
1.330
1.340
1.270
1.330
379,269
+0.00(+0.00%)
Sep 19, 2018
1.420
1.430
1.320
1.330
641,981
-0.10(-6.99%)
Sep 18, 2018
1.330
1.440
1.330
1.430
979,786
+0.12(+9.16%)
Sep 17, 2018
1.270
1.350
1.250
1.310
563,608
+0.05(+3.97%)
Sep 14, 2018
1.200
1.270
1.050
1.260
1,178,554
+0.05(+4.13%)
Sep 13, 2018
1.320
1.330
1.180
1.210
1,099,158
-0.13(-9.70%)
Sep 12, 2018
1.340
1.350
1.160
1.340
2,096,947
+0.02(+1.52%)
Sep 11, 2018
1.380
1.380
1.310
1.320
457,896
-0.06(-4.35%)
Sep 10, 2018
1.400
1.430
1.360
1.380
423,737
-0.07(-4.83%)
Sep 07, 2018
1.340
1.480
1.340
1.450
584,705
+0.11(+8.21%)
Sep 06, 2018
1.370
1.370
1.310
1.340
374,221
-0.01(-0.74%)
Sep 05, 2018
1.400
1.400
1.320
1.350
579,751
-0.07(-4.93%)
Sep 04, 2018
1.420
1.420
1.350
1.420
591,035
+0.02(+1.43%)
Aug 31, 2018
1.400
1.400
1.400
0
-0.01(-0.71%)
Aug 30, 2018
1.480
1.480
1.400
1.410
495,737
-0.05(-3.42%)
Aug 29, 2018
1.490
1.520
1.420
1.460
520,228
-0.01(-0.68%)
Aug 28, 2018
1.460
1.490
1.430
1.470
268,510
+0.00(+0.00%)
Aug 27, 2018
1.450
1.500
1.440
1.470
297,722
+0.01(+0.68%)
Aug 24, 2018
1.510
1.510
1.430
1.460
348,842
-0.04(-2.67%)
Aug 23, 2018
1.530
1.530
1.450
1.500
262,628
-0.03(-1.96%)
Aug 22, 2018
1.580
1.580
1.500
1.530
226,255
-0.06(-3.77%)
Aug 21, 2018
1.550
1.600
1.520
1.590
240,708
+0.04(+2.58%)
Aug 20, 2018
1.540
1.570
1.490
1.550
367,094
+0.02(+1.31%)
Aug 17, 2018
1.480
1.550
1.460
1.530
123,380
+0.05(+3.38%)
Aug 16, 2018
1.500
1.540
1.460
1.480
218,595
-0.02(-1.33%)
Aug 15, 2018
1.440
1.560
1.370
1.500
432,105
+0.08(+5.63%)
Aug 14, 2018
1.550
1.550
1.380
1.420
1,081,772
-0.11(-7.19%)
Aug 13, 2018
1.600
1.600
1.520
1.530
284,297
-0.06(-3.77%)
Aug 10, 2018
1.580
1.610
1.570
1.590
182,772
-0.01(-0.63%)
Aug 09, 2018
1.570
1.610
1.550
1.600
126,941
+0.00(+0.00%)
Aug 08, 2018
1.600
1.620
1.570
1.600
278,789
+0.03(+1.91%)
Aug 07, 2018
1.570
1.580
1.550
1.570
149,928
+0.00(+0.00%)
Aug 03, 2018
1.570
1.570
1.570
0
+0.01(+0.64%)
Aug 02, 2018
1.530
1.640
1.530
1.560
640,737
+0.05(+3.31%)
Aug 01, 2018
1.520
1.540
1.510
1.510
131,133
-0.03(-1.95%)
Jul 31, 2018
1.550
1.590
1.530
1.540
424,077
-0.02(-1.28%)
Jul 30, 2018
1.640
1.640
1.550
1.560
337,016
-0.06(-3.70%)
Jul 27, 2018
1.640
1.640
1.610
1.620
97,991
-0.02(-1.22%)
Jul 26, 2018
1.640
1.650
1.610
1.640
185,941
-0.01(-0.61%)
Jul 25, 2018
1.670
1.700
1.630
1.650
218,197
-0.03(-1.79%)
Jul 24, 2018
1.680
1.750
1.640
1.680
246,012
+0.00(+0.00%)
Jul 23, 2018
1.700
1.710
1.650
1.680
178,699
-0.02(-1.18%)
Jul 20, 2018
1.740
1.740
1.700
1.700
151,674
+0.00(+0.00%)
Jul 19, 2018
1.680
1.750
1.680
1.700
160,058
+0.01(+0.59%)
Jul 18, 2018
1.630
1.690
1.610
1.690
139,877
+0.06(+3.68%)
Jul 17, 2018
1.640
1.680
1.630
1.630
101,806
+0.02(+1.24%)
Jul 16, 2018
1.720
1.720
1.610
1.610
300,656
-0.09(-5.29%)
Jul 13, 2018
1.730
1.740
1.700
1.700
225,475
-0.02(-1.16%)
Jul 12, 2018
1.760
1.830
1.710
1.720
766,144
+0.02(+1.18%)
Jul 11, 2018
1.780
1.780
1.700
1.700
443,168
-0.06(-3.41%)
Jul 10, 2018
1.830
1.830
1.760
1.760
252,619
-0.07(-3.83%)
Jul 09, 2018
1.840
1.850
1.800
1.830
91,997
-0.02(-1.08%)
Jul 06, 2018
1.900
1.900
1.830
1.850
260,454
-0.04(-2.12%)
Jul 05, 2018
1.860
1.950
1.840
1.890
593,127
+0.07(+3.85%)
Jul 04, 2018
1.790
1.820
1.770
1.820
120,651
+0.05(+2.82%)
Jul 03, 2018
1.870
1.870
1.640
1.770
665,002
-0.09(-4.84%)
Jun 29, 2018
1.860
1.860
1.860
0
-0.01(-0.53%)
Jun 28, 2018
1.840
1.880
1.800
1.870
310,487
+0.05(+2.75%)
Jun 27, 2018
1.850
1.930
1.760
1.820
675,087
+0.03(+1.68%)
Jun 26, 2018
1.980
1.980
1.790
1.790
630,001
-0.19(-9.60%)
Jun 25, 2018
1.900
2.030
1.820
1.980
1,183,703
+0.10(+5.32%)
Jun 22, 2018
1.730
1.930
1.700
1.880
1,701,132
+0.13(+7.43%)
Jun 21, 2018
1.840
1.840
1.740
1.750
883,529
-0.10(-5.41%)
Jun 20, 2018
1.540
1.850
1.530
1.850
1,364,584
+0.29(+18.59%)
Jun 19, 2018
1.520
1.580
1.490
1.560
362,639
+0.04(+2.63%)
Jun 18, 2018
1.540
1.540
1.470
1.520
408,854
-0.04(-2.56%)
Jun 15, 2018
1.580
1.580
1.560
306,584
-0.02(-1.27%)
Jun 14, 2018
1.550
1.600
1.520
1.580
543,547
+0.01(+0.64%)
Jun 13, 2018
1.710
1.720
1.560
1.570
1,003,773
-0.10(-5.99%)
Jun 12, 2018
1.660
1.720
1.630
1.670
468,583
+0.02(+1.21%)
Jun 11, 2018
1.620
1.650
1.570
1.650
318,760
+0.01(+0.61%)
Jun 08, 2018
1.610
1.670
1.590
1.640
986,235
+0.08(+5.13%)
Jun 07, 2018
1.580
1.630
1.510
1.560
1,241,661
+0.01(+0.65%)
Jun 06, 2018
1.490
1.590
1.440
1.550
1,111,753
+0.05(+3.33%)
Jun 05, 2018
1.360
1.500
1.250
1.500
2,689,314
+0.13(+9.49%)
Jun 04, 2018
1.480
1.480
1.360
1.370
861,164
-0.11(-7.43%)
Jun 01, 2018
1.510
1.540
1.460
1.480
460,772
-0.03(-1.99%)
May 31, 2018
1.450
1.570
1.370
1.510
1,999,597
+0.00(+0.00%)
May 30, 2018
1.450
1.580
1.450
1.510
1,775,909
+0.13(+9.42%)
May 29, 2018
1.380
1.440
1.300
1.380
2,026,957
+0.02(+1.47%)
May 28, 2018
1.400
1.510
1.340
1.360
1,995,110
-0.19(-12.26%)
May 25, 2018
1.650
1.660
1.400
1.550
2,623,338
-0.13(-7.74%)
May 24, 2018
1.760
1.760
1.650
1.680
916,336
-0.09(-5.08%)
May 23, 2018
1.800
1.800
1.750
1.770
189,090
+0.00(+0.00%)
May 22, 2018
1.810
1.840
1.760
1.770
437,433
-0.04(-2.21%)
May 18, 2018
1.810
1.810
1.810
0
-0.01(-0.55%)
May 17, 2018
1.900
1.900
1.820
1.820
398,058
-0.07(-3.70%)
May 16, 2018
1.850
1.930
1.840
1.890
643,419
+0.05(+2.72%)
May 15, 2018
1.850
1.850
1.810
1.840
147,391
-0.01(-0.54%)
May 14, 2018
1.840
1.880
1.810
1.850
402,577
+0.01(+0.54%)
May 11, 2018
1.800
1.850
1.800
1.840
246,830
+0.03(+1.66%)
May 10, 2018
1.850
1.880
1.780
1.810
605,631
-0.02(-1.09%)
May 09, 2018
1.730
1.930
1.710
1.830
792,911
+0.08(+4.57%)
May 08, 2018
1.760
1.800
1.720
1.750
494,315
-0.02(-1.13%)
May 07, 2018
1.790
1.840
1.760
1.770
558,487
-0.02(-1.12%)
May 04, 2018
1.820
1.870
1.780
1.790
439,136
-0.02(-1.10%)
May 03, 2018
1.840
1.870
1.790
1.810
168,252
-0.03(-1.63%)
May 02, 2018
1.880
1.930
1.820
1.840
357,839
-0.04(-2.13%)
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.