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
Datametrex Ai Limit
(TSV:
DM
)
0.0200
-0.0050 (-20.00%)
Streaming Delayed Price
Updated: 12:57 PM EDT, May 31, 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
0.1600
0.1650
0.1600
0.1600
164,815
+0.00(+0.00%)
Apr 28, 2022
0.1650
0.1650
0.1550
0.1600
334,613
+0.00(+0.00%)
Apr 27, 2022
0.1600
0.1600
0.1600
0.1600
74,342
+0.00(+0.00%)
Apr 26, 2022
0.1600
0.1650
0.1550
0.1600
381,996
+0.00(+0.00%)
Apr 25, 2022
0.1600
0.1650
0.1600
0.1600
202,052
-0.01(-3.03%)
Apr 22, 2022
0.1600
0.1650
0.1600
0.1650
134,890
+0.01(+3.13%)
Apr 21, 2022
0.1600
0.1650
0.1550
0.1600
419,964
+0.00(+0.00%)
Apr 20, 2022
0.1600
0.1650
0.1600
0.1600
267,715
-0.01(-3.03%)
Apr 19, 2022
0.1650
0.1650
0.1600
0.1650
48,858
+0.00(+0.00%)
Apr 18, 2022
0.1600
0.1650
0.1600
0.1650
242,281
+0.01(+3.13%)
Apr 14, 2022
0.1600
0
+0.00(+0.00%)
Apr 13, 2022
0.1650
0.1650
0.1600
0.1600
251,474
-0.01(-3.03%)
Apr 12, 2022
0.1650
0.1650
0.1600
0.1650
151,142
+0.01(+3.13%)
Apr 11, 2022
0.1650
0.1650
0.1550
0.1600
465,676
-0.01(-3.03%)
Apr 08, 2022
0.1600
0.1650
0.1600
0.1650
167,088
+0.01(+3.13%)
Apr 07, 2022
0.1600
0.1650
0.1600
0.1600
163,192
-0.01(-3.03%)
Apr 06, 2022
0.1650
0.1650
0.1600
0.1650
130,050
+0.01(+3.13%)
Apr 05, 2022
0.1650
0.1650
0.1600
0.1600
331,041
-0.01(-3.03%)
Apr 04, 2022
0.1650
0.1650
0.1550
0.1650
592,538
-0.01(-2.94%)
Apr 01, 2022
0.1600
0.1700
0.1600
0.1700
459,425
+0.01(+6.25%)
Mar 31, 2022
0.1650
0.1650
0.1600
0.1600
195,326
+0.01(+3.23%)
Mar 30, 2022
0.1600
0.1600
0.1550
0.1550
339,499
-0.01(-3.13%)
Mar 29, 2022
0.1650
0.1650
0.1550
0.1600
281,570
+0.00(+0.00%)
Mar 28, 2022
0.1550
0.1600
0.1550
0.1600
198,757
+0.00(+0.00%)
Mar 25, 2022
0.1550
0.1650
0.1550
0.1600
234,976
+0.00(+0.00%)
Mar 24, 2022
0.1600
0.1650
0.1550
0.1600
521,198
+0.00(+0.00%)
Mar 23, 2022
0.1650
0.1700
0.1600
0.1600
429,728
-0.01(-3.03%)
Mar 22, 2022
0.1700
0.1700
0.1650
0.1650
214,460
+0.00(+0.00%)
Mar 21, 2022
0.1700
0.1700
0.1650
0.1650
122,400
+0.00(+0.00%)
Mar 18, 2022
0.1650
0.1700
0.1650
0.1650
288,469
+0.00(+0.00%)
Mar 17, 2022
0.1700
0.1700
0.1600
0.1650
487,641
+0.01(+3.13%)
Mar 16, 2022
0.1550
0.1650
0.1500
0.1600
975,455
+0.01(+3.23%)
Mar 15, 2022
0.1550
0.1550
0.1500
0.1550
144,564
+0.00(+0.00%)
Mar 14, 2022
0.1550
0.1650
0.1550
0.1550
312,373
+0.00(+0.00%)
Mar 11, 2022
0.1550
0.1600
0.1550
0.1550
281,995
+0.00(+0.00%)
Mar 10, 2022
0.1500
0.1550
0.1500
0.1550
167,105
+0.01(+3.33%)
Mar 09, 2022
0.1600
0.1600
0.1500
0.1500
205,357
+0.00(+0.00%)
Mar 08, 2022
0.1500
0.1500
0.1400
0.1500
1,019,183
-0.01(-3.23%)
Mar 07, 2022
0.1550
0.1600
0.1500
0.1550
704,838
-0.01(-6.06%)
Mar 04, 2022
0.1700
0.1700
0.1600
0.1650
384,419
-0.01(-2.94%)
Mar 03, 2022
0.1750
0.1750
0.1700
0.1700
331,882
+0.00(+0.00%)
Mar 02, 2022
0.1700
0.1750
0.1650
0.1700
101,641
+0.00(+0.00%)
Mar 01, 2022
0.1700
0.1750
0.1700
0.1700
132,598
+0.00(+0.00%)
Feb 28, 2022
0.1750
0.1750
0.1600
0.1700
175,513
-0.00(-2.86%)
Feb 25, 2022
0.1600
0.1750
0.1600
0.1750
529,360
+0.01(+9.37%)
Feb 24, 2022
0.1400
0.1600
0.1400
0.1600
562,500
+0.00(+0.00%)
Feb 23, 2022
0.1700
0.1700
0.1550
0.1600
751,674
-0.01(-3.03%)
Feb 22, 2022
0.1750
0.1750
0.1650
0.1650
360,901
-0.01(-5.71%)
Feb 18, 2022
0.1750
0
+0.00(+0.00%)
Feb 17, 2022
0.1800
0.1800
0.1750
0.1750
208,249
+0.00(+0.00%)
Feb 16, 2022
0.1800
0.1850
0.1750
0.1750
158,481
-0.01(-5.41%)
Feb 15, 2022
0.1850
0.1850
0.1750
0.1850
323,010
+0.01(+2.78%)
Feb 14, 2022
0.1800
0.1850
0.1800
0.1800
128,742
+0.00(+0.00%)
Feb 11, 2022
0.1850
0.1900
0.1800
0.1800
488,692
-0.01(-2.70%)
Feb 10, 2022
0.1850
0.1900
0.1850
0.1850
1,099,724
+0.00(+0.00%)
Feb 09, 2022
0.1900
0.1900
0.1800
0.1850
446,079
-0.01(-2.63%)
Feb 08, 2022
0.1900
0.1900
0.1850
0.1900
151,062
+0.01(+2.70%)
Feb 07, 2022
0.1900
0.1900
0.1850
0.1850
404,786
+0.00(+0.00%)
Feb 04, 2022
0.1800
0.1850
0.1700
0.1850
907,736
+0.01(+2.78%)
Feb 03, 2022
0.1850
0.1900
0.1800
461,847
-0.01(-2.70%)
Feb 02, 2022
0.1850
0.1900
0.1850
0.1850
952,663
-0.01(-2.63%)
Feb 01, 2022
0.1900
0.1900
0.1850
0.1900
540,082
+0.00(+0.00%)
Jan 31, 2022
0.1950
0.1950
0.1850
0.1900
176,156
+0.00(+0.00%)
Jan 28, 2022
0.1850
0.1900
0.1800
0.1900
314,385
+0.00(+0.00%)
Jan 27, 2022
0.1900
0.1900
0.1850
0.1900
1,539,465
+0.00(+0.00%)
Jan 26, 2022
0.1950
0.2000
0.1900
0.1900
719,137
+0.00(+0.00%)
Jan 25, 2022
0.1850
0.1900
0.1800
0.1900
420,859
+0.00(+0.00%)
Jan 24, 2022
0.1950
0.1950
0.1800
0.1900
2,398,475
-0.03(-13.64%)
Jan 21, 2022
0.2250
0.2250
0.2100
0.2200
1,873,779
-0.01(-4.35%)
Jan 20, 2022
0.2350
0.2450
0.2300
0.2300
743,528
-0.00(-1.29%)
Jan 19, 2022
0.2250
0.2400
0.2250
0.2330
1,260,919
+0.01(+3.56%)
Jan 18, 2022
0.2300
0.2350
0.2250
0.2250
879,532
-0.01(-2.17%)
Jan 17, 2022
0.2250
0.2300
0.2250
0.2300
1,260,184
-0.01(-4.17%)
Jan 14, 2022
0.2300
0.2450
0.2200
0.2400
2,452,644
+0.01(+2.13%)
Jan 13, 2022
0.2550
0.2850
0.2300
0.2350
11,006,326
+0.01(+6.82%)
Jan 12, 2022
0.1900
0.2200
0.1850
0.2200
3,598,258
+0.03(+15.79%)
Jan 11, 2022
0.1900
0.1900
0.1800
0.1900
1,518,780
+0.00(+0.00%)
Jan 10, 2022
0.1700
0.1900
0.1650
0.1900
1,600,822
+0.02(+15.15%)
Jan 07, 2022
0.1550
0.1650
0.1550
0.1650
382,945
+0.01(+3.13%)
Jan 06, 2022
0.1600
0.1650
0.1500
0.1600
730,509
+0.01(+3.23%)
Jan 05, 2022
0.1650
0.1650
0.1450
0.1550
1,049,346
-0.01(-6.06%)
Jan 04, 2022
0.1500
0.1650
0.1500
0.1650
580,008
+0.01(+6.45%)
Dec 31, 2021
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Dec 30, 2021
0.1400
0.1600
0.1350
0.1550
1,596,446
-0.01(-4.91%)
Dec 29, 2021
0.1600
0.1650
0.1600
0.1630
761,931
+0.00(+1.88%)
Dec 24, 2021
0.1600
0.1600
0.1600
0
-0.01(-3.03%)
Dec 23, 2021
0.1700
0.1700
0.1550
0.1650
364,503
+0.00(+0.00%)
Dec 22, 2021
0.1600
0.1700
0.1600
0.1650
182,295
+0.01(+3.13%)
Dec 21, 2021
0.1600
0.1700
0.1600
0.1600
817,773
+0.00(+0.00%)
Dec 20, 2021
0.1700
0.1700
0.1550
0.1600
796,510
-0.01(-5.88%)
Dec 17, 2021
0.1650
0.1700
0.1600
0.1700
408,601
+0.00(+0.00%)
Dec 16, 2021
0.1700
0.1700
0.1650
0.1700
192,859
+0.00(+0.00%)
Dec 15, 2021
0.1700
0.1750
0.1600
0.1700
927,913
+0.00(+0.00%)
Dec 14, 2021
0.1750
0.1750
0.1650
0.1700
698,488
-0.01(-4.49%)
Dec 13, 2021
0.1850
0.1850
0.1750
0.1780
294,428
-0.00(-1.11%)
Dec 10, 2021
0.1850
0.1850
0.1750
0.1800
424,080
-0.00(-1.64%)
Dec 09, 2021
0.1900
0.1900
0.1800
0.1830
118,931
-0.00(-1.08%)
Dec 08, 2021
0.1900
0.1900
0.1750
0.1850
441,251
+0.00(+0.00%)
Dec 07, 2021
0.1900
0.1900
0.1850
0.1850
364,535
+0.00(+0.00%)
Dec 06, 2021
0.1850
0.1850
0.1800
0.1850
374,398
+0.00(+0.00%)
Dec 03, 2021
0.1900
0.1900
0.1850
0.1850
609,760
-0.01(-2.63%)
Dec 02, 2021
0.1900
0.1950
0.1850
0.1900
315,825
-0.01(-2.56%)
Dec 01, 2021
0.2000
0.2000
0.1900
0.1950
1,291,762
-0.01(-2.50%)
Nov 30, 2021
0.2000
0.2050
0.1950
0.2000
889,440
+0.00(+0.00%)
Nov 29, 2021
0.2000
0.2050
0.1950
0.2000
3,376,042
+0.00(+0.00%)
Nov 26, 2021
0.1850
0.2000
0.1850
0.2000
959,535
+0.02(+8.11%)
Nov 25, 2021
0.1900
0.1900
0.1850
0.1850
269,294
-0.01(-2.63%)
Nov 24, 2021
0.1850
0.1900
0.1850
0.1900
372,279
+0.00(+0.00%)
Nov 23, 2021
0.1900
0.1900
0.1850
0.1900
278,265
-0.01(-2.56%)
Nov 22, 2021
0.1900
0.1950
0.1800
0.1950
607,887
+0.00(+0.00%)
Nov 19, 2021
0.1950
0.1950
0.1850
0.1950
1,067,223
+0.00(+0.00%)
Nov 18, 2021
0.1950
0.1950
0.1950
0.1950
161,589
+0.00(+0.00%)
Nov 17, 2021
0.1900
0.1950
0.1900
0.1950
398,638
+0.00(+0.00%)
Nov 16, 2021
0.1950
0.2000
0.1900
0.1950
894,094
+0.00(+0.00%)
Nov 15, 2021
0.1950
0.2000
0.1900
0.1950
1,556,447
+0.01(+2.63%)
Nov 12, 2021
0.1900
0.1950
0.1850
0.1900
3,250,915
+0.01(+5.56%)
Nov 11, 2021
0.1750
0.1800
0.1750
0.1800
606,886
+0.01(+2.86%)
Nov 10, 2021
0.1750
0.1750
1,019,404
-0.01(-2.78%)
Nov 09, 2021
0.1800
0.1800
0.1700
0.1800
706,811
+0.01(+5.88%)
Nov 08, 2021
0.1800
0.1800
0.1700
0.1700
284,421
+0.00(+0.00%)
Nov 05, 2021
0.1750
0.1750
0.1700
0.1700
194,069
+0.00(+0.00%)
Nov 04, 2021
0.1800
0.1800
0.1700
0.1700
334,393
-0.00(-2.86%)
Nov 03, 2021
0.1800
0.1800
0.1750
0.1750
610,591
-0.01(-2.78%)
Nov 02, 2021
0.1800
0.1800
0.1700
0.1800
1,185,648
+0.01(+2.86%)
Nov 01, 2021
0.1800
0.1800
0.1700
0.1750
644,537
-0.01(-2.78%)
Oct 29, 2021
0.1750
0.1800
0.1750
0.1800
448,271
+0.00(+0.00%)
Oct 28, 2021
0.1850
0.1850
0.1750
0.1800
433,342
+0.00(+0.00%)
Oct 27, 2021
0.1900
0.1900
0.1800
0.1800
1,708,291
-0.01(-2.70%)
Oct 26, 2021
0.1800
0.1850
1,765,405
+0.01(+8.82%)
Oct 25, 2021
0.1700
0.1750
0.1650
0.1700
974,829
+0.00(+0.00%)
Oct 22, 2021
0.1650
0.1700
0.1600
0.1700
788,699
+0.01(+3.03%)
Oct 21, 2021
0.1650
0.1700
0.1600
0.1650
445,238
-0.01(-2.94%)
Oct 20, 2021
0.1650
0.1700
0.1600
0.1700
1,684,950
+0.00(+0.00%)
Oct 19, 2021
0.1700
0.1700
0.1650
0.1700
194,501
+0.00(+0.00%)
Oct 18, 2021
0.1700
0.1700
0.1600
0.1700
605,625
+0.01(+3.03%)
Oct 15, 2021
0.1700
0.1800
0.1650
0.1650
614,727
-0.01(-5.71%)
Oct 14, 2021
0.1750
0.1750
0.1700
0.1750
82,185
+0.00(+2.94%)
Oct 13, 2021
0.1700
0.1800
0.1700
0.1700
257,979
-0.00(-2.86%)
Oct 12, 2021
0.1800
0.1800
0.1700
0.1750
254,336
+0.00(+0.00%)
Oct 08, 2021
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Oct 07, 2021
0.1800
0.1800
0.1750
0.1750
221,827
+0.00(+0.00%)
Oct 06, 2021
0.1800
0.1800
0.1750
0.1750
170,198
-0.01(-2.78%)
Oct 05, 2021
0.1900
0.1900
0.1800
0.1800
626,405
-0.01(-2.70%)
Oct 04, 2021
0.1750
0.1900
0.1750
0.1850
542,060
+0.01(+2.78%)
Oct 01, 2021
0.1750
0.1800
0.1700
0.1800
174,223
+0.01(+2.86%)
Sep 30, 2021
0.1750
0.1800
0.1700
0.1750
157,404
+0.00(+0.00%)
Sep 29, 2021
0.1800
0.1800
0.1700
0.1750
239,257
+0.00(+2.94%)
Sep 28, 2021
0.1800
0.1800
0.1700
0.1700
500,967
-0.00(-2.86%)
Sep 27, 2021
0.1800
0.1800
0.1750
0.1750
476,215
+0.00(+0.00%)
Sep 24, 2021
0.1750
0.1800
0.1700
0.1750
279,993
+0.00(+2.94%)
Sep 23, 2021
0.1800
0.1800
0.1700
0.1700
953,329
-0.00(-2.86%)
Sep 22, 2021
0.1800
0.1850
0.1750
0.1750
1,325,572
-0.01(-2.78%)
Sep 21, 2021
0.1750
0.1850
0.1750
0.1800
182,959
+0.00(+0.00%)
Sep 20, 2021
0.1850
0.1900
0.1700
0.1800
1,061,750
-0.01(-2.70%)
Sep 17, 2021
0.1900
0.1900
0.1850
0.1850
449,943
-0.01(-2.63%)
Sep 16, 2021
0.1900
0.1900
0.1850
0.1900
146,676
+0.00(+0.00%)
Sep 15, 2021
0.1900
0.1900
0.1850
0.1900
717,628
+0.00(+0.00%)
Sep 14, 2021
0.1900
0.2000
0.1850
0.1900
2,715,083
+0.00(+0.00%)
Sep 13, 2021
0.1900
0.1900
0.1800
0.1900
408,858
+0.00(+0.00%)
Sep 10, 2021
0.1850
0.1900
0.1800
0.1900
2,110,591
+0.02(+11.76%)
Sep 09, 2021
0.1700
0.1700
0.1650
0.1700
219,704
+0.00(+0.00%)
Sep 08, 2021
0.1700
0.1750
0.1650
0.1700
886,128
+0.00(+0.00%)
Sep 07, 2021
0.1700
0.1750
0.1650
0.1700
661,091
+0.00(+0.00%)
Sep 03, 2021
0.1700
0.1700
0.1700
0
-0.00(-2.86%)
Sep 02, 2021
0.1750
0.1800
0.1700
0.1750
801,170
+0.00(+0.00%)
Sep 01, 2021
0.1800
0.1800
0.1700
0.1750
545,754
-0.01(-2.78%)
Aug 31, 2021
0.1850
0.1900
0.1750
0.1800
587,127
+0.00(+0.00%)
Aug 30, 2021
0.1800
0.1850
0.1750
0.1800
488,591
-0.01(-2.70%)
Aug 27, 2021
0.1800
0.1850
0.1750
0.1850
637,106
+0.01(+2.78%)
Aug 26, 2021
0.1850
0.1850
0.1800
0.1800
473,212
+0.00(+0.00%)
Aug 25, 2021
0.1850
0.1850
0.1800
0.1800
105,072
-0.01(-2.70%)
Aug 24, 2021
0.1800
0.1850
0.1800
0.1850
481,369
+0.00(+0.00%)
Aug 23, 2021
0.1800
0.1850
0.1800
0.1850
400,184
+0.01(+2.78%)
Aug 20, 2021
0.1850
0.1880
0.1800
0.1800
867,205
+0.00(+0.00%)
Aug 19, 2021
0.2000
0.2000
0.1800
0.1800
465,533
-0.01(-5.26%)
Aug 18, 2021
0.1900
0.2000
0.1900
0.1900
323,617
-0.01(-2.56%)
Aug 17, 2021
0.2050
0.2100
0.1950
0.1950
807,768
-0.01(-4.88%)
Aug 16, 2021
0.2000
0.2050
0.1900
0.2050
2,108,625
+0.01(+5.13%)
Aug 13, 2021
0.1950
0.2000
0.1950
0.1950
310,777
-0.01(-2.50%)
Aug 12, 2021
0.2000
0.2000
0.1950
0.2000
967,554
+0.00(+0.00%)
Aug 11, 2021
0.1950
0.2000
0.1950
0.2000
490,760
+0.01(+2.56%)
Aug 10, 2021
0.2000
0.2100
0.1950
0.1950
1,343,929
+0.00(+0.00%)
Aug 09, 2021
0.1900
0.2000
0.1900
0.1950
1,257,807
+0.01(+2.63%)
Aug 06, 2021
0.1900
0.1950
0.1850
0.1900
603,704
+0.00(+0.00%)
Aug 05, 2021
0.1900
0.1900
0.1850
0.1900
607,508
+0.01(+2.70%)
Aug 04, 2021
0.2000
0.2000
0.1850
0.1850
856,153
+0.01(+2.78%)
Aug 03, 2021
0.1750
0.1850
0.1750
0.1800
677,607
+0.01(+2.86%)
Jul 30, 2021
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Jul 29, 2021
0.1800
0.1800
0.1700
0.1750
458,628
+0.00(+0.00%)
Jul 28, 2021
0.1850
0.1850
0.1750
0.1750
1,947,439
-0.02(-10.26%)
Jul 27, 2021
0.2000
0.2000
0.1900
0.1950
534,915
-0.01(-2.50%)
Jul 26, 2021
0.1950
0.2000
0.1950
0.2000
325,244
+0.00(+0.00%)
Jul 23, 2021
0.2000
0.2000
0.1950
0.2000
518,339
+0.01(+2.56%)
Jul 22, 2021
0.1900
0.2000
0.1900
0.1950
242,480
+0.00(+0.00%)
Jul 21, 2021
0.1950
0.2000
0.1850
0.1950
509,408
+0.00(+0.00%)
Jul 20, 2021
0.2000
0.2000
0.1900
0.1950
353,887
-0.01(-2.50%)
Jul 19, 2021
0.2000
0.2000
0.1900
0.2000
893,590
+0.00(+0.00%)
Jul 16, 2021
0.2000
0.2050
0.1950
0.2000
3,304,657
+0.00(+0.00%)
Jul 15, 2021
0.2050
0.2050
0.1950
0.2000
207,260
-0.00(-2.44%)
Jul 14, 2021
0.2000
0.2050
0.1950
0.2050
733,187
+0.00(+2.50%)
Jul 13, 2021
0.2000
0.2000
0.1900
0.2000
893,516
+0.01(+2.56%)
Jul 12, 2021
0.1900
0.2000
0.1850
0.1950
339,561
+0.00(+0.00%)
Jul 09, 2021
0.1950
0.1950
0.1800
0.1950
1,437,756
+0.01(+2.63%)
Jul 08, 2021
0.1950
0.2000
0.1800
0.1900
1,676,924
-0.01(-5.00%)
Jul 07, 2021
0.1950
0.2000
0.1950
0.2000
515,715
+0.01(+2.56%)
Jul 06, 2021
0.2000
0.2000
0.1950
0.1950
659,489
+0.00(+0.00%)
Jul 05, 2021
0.2000
0.2000
0.1950
0.1950
1,061,766
-0.01(-2.50%)
Jul 02, 2021
0.2150
0.2150
0.2000
0.2000
1,682,168
-0.01(-4.76%)
Jun 30, 2021
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jun 29, 2021
0.2000
0.2150
0.2000
0.2100
2,321,361
+0.01(+2.44%)
Jun 28, 2021
0.2000
0.2100
0.1950
0.2050
2,377,525
+0.00(+2.50%)
Jun 25, 2021
0.2000
0.2000
0.1950
0.2000
488,825
+0.00(+0.00%)
Jun 24, 2021
0.2100
0.2100
0.1950
0.2000
3,198,384
-0.00(-2.44%)
Jun 23, 2021
0.2150
0.2150
0.2050
0.2050
1,073,159
-0.01(-2.38%)
Jun 22, 2021
0.2150
0.2150
0.2050
0.2100
1,223,029
+0.00(+0.00%)
Jun 21, 2021
0.2400
0.2400
0.2100
0.2100
1,363,965
-0.02(-10.64%)
Jun 18, 2021
0.2400
0.2400
0.2250
0.2350
392,898
-0.01(-2.08%)
Jun 17, 2021
0.2250
0.2450
0.2250
0.2400
1,789,839
+0.01(+4.35%)
Jun 16, 2021
0.2050
0.2300
0.2000
0.2300
1,226,575
+0.03(+12.20%)
Jun 15, 2021
0.2200
0.2200
0.2050
0.2050
1,110,975
-0.02(-6.82%)
Jun 14, 2021
0.2250
0.2300
0.2200
0.2200
908,320
-0.01(-4.35%)
Jun 11, 2021
0.2250
0.2300
0.2250
0.2300
325,915
+0.01(+4.55%)
Jun 10, 2021
0.2350
0.2350
0.2200
0.2200
1,563,591
-0.01(-6.38%)
Jun 09, 2021
0.2300
0.2400
0.2300
0.2350
894,479
-0.01(-2.08%)
Jun 08, 2021
0.2350
0.2450
0.2350
0.2400
783,445
+0.00(+0.00%)
Jun 07, 2021
0.2400
0.2500
0.2300
0.2400
1,719,171
-0.01(-4.00%)
Jun 04, 2021
0.2550
0.2600
0.2450
0.2500
520,765
-0.01(-1.96%)
Jun 03, 2021
0.2550
0.2600
0.2450
0.2550
1,077,093
+0.00(+0.00%)
Jun 02, 2021
0.2500
0.2600
0.2450
0.2550
1,125,324
+0.00(+0.00%)
Jun 01, 2021
0.2800
0.2800
0.2500
0.2550
4,320,594
-0.04(-13.56%)
May 31, 2021
0.3200
0.3350
0.2800
0.2950
9,089,778
-0.01(-1.67%)
May 28, 2021
0.2800
0.3000
0.2800
0.3000
3,126,449
+0.02(+5.26%)
May 27, 2021
0.2950
0.2950
0.2800
0.2850
1,572,780
+0.00(+0.00%)
May 26, 2021
0.2750
0.2850
0.2700
0.2850
1,594,745
+0.01(+5.56%)
May 25, 2021
0.2750
0.2750
0.2600
0.2700
638,450
+0.02(+5.88%)
May 21, 2021
0.2550
0.2550
0.2550
0
+0.00(+0.00%)
May 20, 2021
0.2350
0.2600
0.2300
0.2550
440,182
+0.02(+8.51%)
May 19, 2021
0.2350
0.2350
0.2300
0.2350
201,546
+0.00(+0.00%)
May 18, 2021
0.2350
0.2400
0.2300
0.2350
862,369
+0.00(+2.17%)
May 17, 2021
0.2300
0.2350
0.2300
0.2300
435,903
-0.00(-2.13%)
May 14, 2021
0.2300
0.2350
0.2200
0.2350
734,055
+0.00(+2.17%)
May 13, 2021
0.2250
0.2350
0.2250
0.2300
736,569
+0.01(+4.55%)
May 12, 2021
0.2300
0.2300
0.2150
0.2200
882,428
+0.00(+0.00%)
May 11, 2021
0.2200
0.2300
0.2100
0.2200
1,171,074
+0.00(+0.00%)
May 10, 2021
0.2350
0.2350
0.2200
0.2200
1,293,316
-0.01(-6.38%)
May 07, 2021
0.2400
0.2450
0.2300
0.2350
659,453
-0.01(-2.08%)
May 06, 2021
0.2600
0.2600
0.2400
0.2400
629,008
-0.01(-4.00%)
May 05, 2021
0.2500
0.2600
0.2450
0.2500
732,359
+0.01(+2.04%)
May 04, 2021
0.2550
0.2600
0.2350
0.2450
2,351,650
-0.02(-7.55%)
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.