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
Ameri Holdings Inc
(NQ:
AMRH
)
N/A
UNCHANGED
Last Price
Updated:
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
0.3150
0.3397
0.3121
0.3380
2,016,217
+0.02(+5.79%)
Apr 29, 2019
0.3250
0.3300
0.3100
0.3195
1,196,868
-0.01(-1.69%)
Apr 26, 2019
0.3257
0.3300
0.3150
0.3250
836,800
-0.01(-1.52%)
Apr 25, 2019
0.3300
0.3400
0.3200
0.3300
756,643
+0.00(+0.00%)
Apr 24, 2019
0.3300
0.3400
0.3200
0.3300
1,116,126
-0.02(-4.62%)
Apr 23, 2019
0.3400
0.3500
0.3250
0.3460
937,746
-0.00(-1.11%)
Apr 22, 2019
0.3400
0.3550
0.3350
0.3499
883,351
-0.00(-1.16%)
Apr 18, 2019
0.3590
0.3590
0.3300
0.3540
1,172,900
-0.01(-1.67%)
Apr 17, 2019
0.3500
0.3700
0.3400
0.3600
1,196,397
+0.00(+0.14%)
Apr 16, 2019
0.3800
0.3800
0.3560
0.3595
1,356,652
-0.00(-1.21%)
Apr 15, 2019
0.3622
0.3828
0.3451
0.3639
1,641,877
+0.02(+5.02%)
Apr 12, 2019
0.3500
0.3570
0.3450
0.3465
1,063,700
-0.01(-2.34%)
Apr 11, 2019
0.3510
0.3690
0.3351
0.3548
2,477,407
-0.01(-3.32%)
Apr 10, 2019
0.3330
0.3750
0.3270
0.3670
3,646,405
+0.04(+11.21%)
Apr 09, 2019
0.3200
0.3500
0.3200
0.3300
1,746,449
-0.01(-2.80%)
Apr 08, 2019
0.3480
0.3499
0.3200
0.3395
2,600,274
-0.01(-3.00%)
Apr 05, 2019
0.3600
0.3650
0.3400
0.3500
2,309,500
-0.00(-0.60%)
Apr 04, 2019
0.3240
0.3950
0.3150
0.3521
7,327,778
+0.02(+5.74%)
Apr 03, 2019
0.3190
0.3365
0.3028
0.3330
3,959,704
+0.01(+3.16%)
Apr 02, 2019
0.3290
0.3300
0.3100
0.3228
1,967,390
-0.01(-3.21%)
Apr 01, 2019
0.3320
0.3375
0.3200
0.3335
1,879,720
-0.00(-0.45%)
Mar 29, 2019
0.3200
0.3400
0.3110
0.3350
2,413,500
+0.02(+6.35%)
Mar 28, 2019
0.3150
0.3300
0.3000
0.3150
4,139,229
-0.02(-4.55%)
Mar 27, 2019
0.3500
0.3500
0.3000
0.3300
4,911,226
-0.03(-8.33%)
Mar 26, 2019
0.4100
0.4100
0.3300
0.3600
9,073,296
-0.07(-16.28%)
Mar 25, 2019
0.4400
0.4400
0.4000
0.4300
2,474,553
+0.00(+0.00%)
Mar 22, 2019
0.4100
0.4476
0.3920
0.4300
3,854,000
+0.02(+4.88%)
Mar 21, 2019
0.4500
0.4500
0.3600
0.4100
5,288,108
-0.05(-10.87%)
Mar 20, 2019
0.4800
0.4800
0.4377
0.4600
5,413,490
-0.01(-1.50%)
Mar 19, 2019
0.4500
0.4770
0.4200
0.4670
10,209,309
+0.03(+6.38%)
Mar 18, 2019
0.4095
0.4595
0.3920
0.4390
10,382,227
+0.04(+10.03%)
Mar 15, 2019
0.4000
0.4190
0.3820
0.3990
4,423,500
-0.00(-0.25%)
Mar 14, 2019
0.3800
0.4000
0.3700
0.4000
2,641,412
+0.02(+5.26%)
Mar 13, 2019
0.3700
0.3900
0.3600
0.3800
2,603,997
+0.01(+2.07%)
Mar 12, 2019
0.3700
0.3800
0.3600
0.3723
3,555,113
-0.02(-4.54%)
Mar 11, 2019
0.4000
0.4000
0.3700
0.3900
2,809,489
-0.02(-4.83%)
Mar 08, 2019
0.3800
0.4180
0.3610
0.4098
4,600,200
-0.00(-0.05%)
Mar 07, 2019
0.3500
0.4400
0.3500
0.4100
14,485,922
+0.07(+20.59%)
Mar 06, 2019
0.3400
0.3598
0.3250
0.3400
3,591,900
+0.00(+0.00%)
Mar 05, 2019
0.3465
0.3500
0.3251
0.3400
1,900,990
+0.00(+0.00%)
Mar 04, 2019
0.3500
0.3500
0.3400
0.3400
4,383,440
+0.01(+1.49%)
Mar 01, 2019
0.3400
0.3400
0.3150
0.3350
2,137,000
+0.01(+2.45%)
Feb 28, 2019
0.3400
0.3400
0.3175
0.3270
2,157,945
-0.00(-0.79%)
Feb 27, 2019
0.3200
0.3600
0.3100
0.3296
4,960,621
+0.00(+0.18%)
Feb 26, 2019
0.3200
0.3300
0.3050
0.3290
1,768,126
+0.01(+2.81%)
Feb 25, 2019
0.3300
0.3300
0.3110
0.3200
1,437,841
-0.01(-3.03%)
Feb 22, 2019
0.3200
0.3400
0.3000
0.3300
2,107,900
+0.01(+3.16%)
Feb 21, 2019
0.3200
0.3300
0.3005
0.3199
1,249,171
-0.00(-0.03%)
Feb 20, 2019
0.3000
0.3300
0.2900
0.3200
2,770,970
+0.02(+5.65%)
Feb 19, 2019
0.3400
0.3450
0.2810
0.3029
4,314,226
-0.02(-6.80%)
Feb 15, 2019
0.3210
0.3560
0.2900
0.3250
3,728,300
-0.01(-4.30%)
Feb 14, 2019
0.3575
0.4099
0.3251
0.3396
8,038,021
-0.00(-0.12%)
Feb 13, 2019
0.3100
0.3600
0.2800
0.3400
8,389,595
+0.03(+9.68%)
Feb 12, 2019
0.2900
0.3200
0.2800
0.3100
3,867,138
+0.03(+10.71%)
Feb 11, 2019
0.2800
0.2900
0.2500
0.2800
1,911,794
+0.02(+7.69%)
Feb 08, 2019
0.2600
0.2800
0.2600
0.2600
1,040,600
-0.00(-1.14%)
Feb 07, 2019
0.2581
0.2850
0.2511
0.2630
1,529,308
-0.02(-6.07%)
Feb 06, 2019
0.2900
0.2900
0.2600
0.2800
1,621,425
+0.00(+1.63%)
Feb 05, 2019
0.2650
0.2900
0.2550
0.2755
3,356,469
+0.02(+6.21%)
Feb 04, 2019
0.2570
0.2700
0.2350
0.2594
1,898,848
+0.00(+0.15%)
Feb 01, 2019
0.2310
0.2700
0.2250
0.2590
2,810,000
+0.03(+12.61%)
Jan 31, 2019
0.2295
0.2350
0.2211
0.2300
603,557
+0.00(+0.00%)
Jan 30, 2019
0.2200
0.2300
0.2200
0.2300
418,271
+0.00(+2.04%)
Jan 29, 2019
0.2200
0.2300
0.2163
0.2254
393,614
-0.00(-2.00%)
Jan 28, 2019
0.2300
0.2300
0.2200
0.2300
708,409
+0.01(+2.22%)
Jan 25, 2019
0.2400
0.2450
0.2200
0.2250
1,899,900
-0.01(-6.25%)
Jan 24, 2019
0.2300
0.2800
0.2201
0.2400
4,983,312
+0.01(+6.67%)
Jan 23, 2019
0.2298
0.2298
0.2111
0.2250
384,681
-0.00(-2.00%)
Jan 22, 2019
0.2390
0.2440
0.2050
0.2296
741,509
-0.01(-2.30%)
Jan 18, 2019
0.2250
0.2420
0.2070
0.2350
1,526,100
+0.01(+4.44%)
Jan 17, 2019
0.2295
0.2295
0.2073
0.2250
583,823
+0.00(+0.00%)
Jan 16, 2019
0.2153
0.2278
0.2092
0.2250
550,694
-0.00(-1.53%)
Jan 15, 2019
0.2389
0.2389
0.2150
0.2285
906,228
-0.01(-2.77%)
Jan 14, 2019
0.2301
0.2450
0.2120
0.2350
1,215,612
+0.00(+1.29%)
Jan 11, 2019
0.3140
0.3150
0.2230
0.2320
4,027,800
-0.06(-21.49%)
Jan 10, 2019
0.2400
0.3200
0.2400
0.2955
8,122,441
+0.05(+18.20%)
Jan 09, 2019
0.2340
0.2500
0.2250
0.2500
621,455
+0.01(+4.17%)
Jan 08, 2019
0.2000
0.2400
0.2000
0.2400
1,072,224
+0.03(+14.29%)
Jan 07, 2019
0.2100
0.2400
0.2000
0.2100
538,414
-0.01(-4.55%)
Jan 04, 2019
0.1800
0.2200
0.1800
0.2200
1,131,700
+0.03(+15.79%)
Jan 03, 2019
0.1942
0.1942
0.1724
0.1900
205,702
+0.01(+3.26%)
Jan 02, 2019
0.1700
0.1877
0.1625
0.1840
536,912
+0.01(+8.24%)
Dec 31, 2018
0.1800
0.2000
0.1600
0.1700
439,600
+0.00(+0.00%)
Dec 28, 2018
0.1800
0.2000
0.1600
0.1700
420,100
+0.00(+0.00%)
Dec 27, 2018
0.1681
0.1800
0.1681
0.1700
235,259
-0.00(-1.22%)
Dec 26, 2018
0.1767
0.1800
0.1649
0.1721
208,343
+0.00(+2.44%)
Dec 24, 2018
0.1700
0.1800
0.1650
0.1680
79,100
-0.00(-1.18%)
Dec 21, 2018
0.1800
0.1800
0.1500
0.1700
348,100
-0.01(-7.10%)
Dec 20, 2018
0.2000
0.2116
0.1500
0.1830
917,812
-0.02(-7.85%)
Dec 19, 2018
0.2000
0.2100
0.1986
0.1986
214,886
-0.00(-0.70%)
Dec 18, 2018
0.2200
0.2250
0.1905
0.2000
683,626
-0.02(-9.71%)
Dec 17, 2018
0.2100
0.2400
0.2100
0.2215
547,042
-0.01(-3.70%)
Dec 14, 2018
0.2300
0.2400
0.2100
0.2300
413,100
-0.02(-7.07%)
Dec 13, 2018
0.2550
0.2550
0.2350
0.2475
330,118
+0.01(+3.13%)
Dec 12, 2018
0.2513
0.2599
0.2400
0.2400
570,015
-0.01(-4.50%)
Dec 11, 2018
0.2456
0.2600
0.2410
0.2513
199,396
+0.00(+0.96%)
Dec 10, 2018
0.2501
0.2622
0.2410
0.2489
406,632
-0.00(-0.44%)
Dec 07, 2018
0.2600
0.2600
0.2500
0.2500
335,100
-0.01(-3.85%)
Dec 06, 2018
0.2700
0.2700
0.2400
0.2600
755,808
-0.01(-3.70%)
Dec 04, 2018
0.2600
0.2900
0.2500
0.2700
1,427,500
+0.02(+8.00%)
Dec 03, 2018
0.2618
0.2650
0.2390
0.2500
644,041
+0.01(+4.17%)
Nov 30, 2018
0.2500
0.2500
0.2400
0.2400
401,500
-0.01(-4.00%)
Nov 29, 2018
0.2500
0.2500
0.2400
0.2500
378,879
+0.00(+0.00%)
Nov 28, 2018
0.2500
0.2500
0.2400
0.2500
572,904
+0.00(+0.40%)
Nov 27, 2018
0.2500
0.2604
0.2400
0.2490
930,616
-0.00(-0.52%)
Nov 26, 2018
0.2650
0.2750
0.2500
0.2503
1,387,671
-0.02(-7.30%)
Nov 23, 2018
0.2700
0.2800
0.2600
0.2700
383,200
-0.00(-0.44%)
Nov 21, 2018
0.2712
0.2712
0.2712
0
-0.00(-0.88%)
Nov 20, 2018
0.2796
0.2900
0.2660
0.2736
1,205,367
-0.01(-2.29%)
Nov 19, 2018
0.3000
0.3000
0.2700
0.2800
1,092,299
-0.03(-9.68%)
Nov 16, 2018
0.3200
0.3200
0.2900
0.3100
1,662,100
-0.01(-3.13%)
Nov 15, 2018
0.3900
0.4000
0.3100
0.3200
11,969,486
+0.05(+18.52%)
Nov 14, 2018
0.2800
0.3100
0.2600
0.2700
2,068,794
-0.01(-3.57%)
Nov 13, 2018
0.2700
0.2900
0.2600
0.2800
1,107,574
+0.02(+7.69%)
Nov 12, 2018
0.2750
0.2750
0.2511
0.2600
708,996
-0.02(-7.14%)
Nov 09, 2018
0.2700
0.2800
0.2600
0.2800
900,000
-0.00(-1.75%)
Nov 08, 2018
0.2988
0.2988
0.2701
0.2850
1,908,240
-0.01(-1.72%)
Nov 07, 2018
0.3200
0.3300
0.2900
0.2900
1,057,448
-0.03(-8.81%)
Nov 06, 2018
0.2963
0.3300
0.2954
0.3180
1,476,059
+0.01(+2.58%)
Nov 05, 2018
0.3100
0.3120
0.2900
0.3100
799,057
+0.01(+2.31%)
Nov 02, 2018
0.3000
0.3150
0.2820
0.3030
1,513,000
+0.00(+1.37%)
Nov 01, 2018
0.3060
0.3185
0.2800
0.2989
2,501,182
-0.02(-6.59%)
Oct 31, 2018
0.4100
0.4200
0.3000
0.3200
11,033,550
+0.03(+9.40%)
Oct 30, 2018
0.3100
0.3250
0.2353
0.2925
5,587,451
-0.01(-2.50%)
Oct 29, 2018
0.3900
0.4000
0.3000
0.3000
5,972,392
-0.09(-22.08%)
Oct 26, 2018
0.5000
0.5300
0.3530
0.3850
13,135,900
-0.10(-21.43%)
Oct 25, 2018
0.5900
0.7900
0.4600
0.4900
20,768,660
+0.08(+19.51%)
Oct 24, 2018
1.010
1.010
0.3300
0.4100
8,906,823
-0.63(-60.58%)
Oct 23, 2018
1.090
1.130
0.9900
1.040
102,012
-0.06(-5.45%)
Oct 22, 2018
1.110
1.150
1.090
1.100
55,557
-0.01(-0.90%)
Oct 19, 2018
1.150
1.150
1.110
1.110
4,100
-0.01(-0.89%)
Oct 18, 2018
1.140
1.150
1.090
1.120
17,145
-0.01(-0.88%)
Oct 17, 2018
1.130
1.150
1.070
1.130
71,658
+0.02(+1.80%)
Oct 16, 2018
1.150
1.190
1.000
1.110
137,538
-0.03(-2.63%)
Oct 15, 2018
1.180
1.200
1.140
1.140
20,380
-0.05(-4.20%)
Oct 12, 2018
1.200
1.240
1.100
1.190
51,200
+0.05(+4.39%)
Oct 11, 2018
1.130
1.170
1.130
1.140
36,267
-0.01(-0.87%)
Oct 10, 2018
1.240
1.240
1.100
1.150
94,739
-0.09(-7.26%)
Oct 09, 2018
1.220
1.250
1.200
1.240
72,982
+0.01(+0.81%)
Oct 08, 2018
1.260
1.280
1.220
1.230
29,162
-0.03(-2.38%)
Oct 05, 2018
1.290
1.350
1.220
1.260
53,500
-0.01(-0.79%)
Oct 04, 2018
1.300
1.300
1.260
1.270
38,040
-0.02(-1.55%)
Oct 03, 2018
1.390
1.390
1.280
1.290
39,989
-0.01(-0.77%)
Oct 02, 2018
1.450
1.480
1.300
1.300
51,717
-0.11(-7.80%)
Oct 01, 2018
1.290
1.410
1.280
1.410
72,395
+0.11(+8.46%)
Sep 28, 2018
1.300
1.360
1.230
1.300
26,200
-0.07(-5.11%)
Sep 27, 2018
1.404
1.413
1.310
1.370
84,751
-0.03(-2.14%)
Sep 26, 2018
1.350
1.440
1.220
1.400
280,462
+0.07(+5.26%)
Sep 25, 2018
1.400
1.420
1.300
1.330
124,234
-0.01(-0.75%)
Sep 24, 2018
1.460
1.470
1.340
1.340
79,615
-0.01(-0.74%)
Sep 21, 2018
1.460
1.500
1.350
1.350
102,000
-0.12(-8.16%)
Sep 20, 2018
1.450
1.580
1.450
1.470
63,786
+0.02(+1.38%)
Sep 19, 2018
1.690
1.740
1.450
1.450
177,517
-0.32(-18.08%)
Sep 18, 2018
1.540
1.800
1.500
1.770
138,264
+0.26(+17.22%)
Sep 17, 2018
1.510
1.550
1.483
1.510
48,785
+0.06(+4.14%)
Sep 14, 2018
1.500
1.500
1.450
1.450
46,600
-0.05(-3.33%)
Sep 13, 2018
1.500
1.510
1.440
1.500
42,573
+0.05(+3.45%)
Sep 12, 2018
1.410
1.500
1.410
1.450
45,219
+0.02(+1.40%)
Sep 11, 2018
1.440
1.510
1.430
1.430
57,006
+0.03(+2.14%)
Sep 10, 2018
1.400
1.450
1.313
1.400
65,548
+0.03(+2.19%)
Sep 07, 2018
1.310
1.440
1.250
1.370
71,200
+0.06(+4.58%)
Sep 06, 2018
1.310
1.382
1.310
1.310
30,811
-0.02(-1.50%)
Sep 05, 2018
1.350
1.430
1.310
1.330
68,349
-0.04(-2.92%)
Sep 04, 2018
1.500
1.500
1.370
1.370
71,226
-0.10(-6.87%)
Aug 31, 2018
1.471
1.471
1.471
0
+0.04(+2.87%)
Aug 30, 2018
1.460
1.478
1.430
1.430
32,407
-0.04(-2.72%)
Aug 29, 2018
1.500
1.500
1.440
1.470
44,231
-0.09(-5.77%)
Aug 28, 2018
1.490
1.610
1.410
1.560
78,413
+0.06(+4.00%)
Aug 27, 2018
1.520
1.550
1.480
1.500
47,904
+0.00(+0.00%)
Aug 24, 2018
1.470
1.650
1.470
1.500
31,600
+0.00(+0.00%)
Aug 23, 2018
1.690
1.690
1.430
1.500
106,900
-0.16(-9.64%)
Aug 22, 2018
1.600
1.660
1.590
1.660
47,477
+0.05(+3.11%)
Aug 21, 2018
1.550
1.620
1.550
1.610
72,224
+0.08(+5.23%)
Aug 20, 2018
1.570
1.591
1.524
1.530
70,113
+0.01(+0.66%)
Aug 17, 2018
1.460
1.600
1.460
1.520
115,800
+0.09(+6.29%)
Aug 16, 2018
1.480
1.540
1.430
1.430
97,965
-0.08(-5.30%)
Aug 15, 2018
1.550
1.650
1.510
1.510
92,414
-0.09(-5.63%)
Aug 14, 2018
1.750
1.770
1.560
1.600
225,390
-0.14(-8.05%)
Aug 13, 2018
1.750
1.770
1.660
1.740
173,831
+0.02(+1.16%)
Aug 10, 2018
1.620
1.750
1.610
1.720
254,300
+0.06(+3.61%)
Aug 09, 2018
1.560
1.660
1.550
1.660
159,200
+0.11(+7.10%)
Aug 08, 2018
1.480
1.620
1.440
1.550
298,146
+0.06(+4.03%)
Aug 07, 2018
1.470
1.500
1.400
1.490
121,704
+0.05(+3.47%)
Aug 06, 2018
1.410
1.450
1.410
1.440
32,837
+0.02(+1.41%)
Aug 03, 2018
1.410
1.470
1.410
1.420
67,600
+0.00(+0.00%)
Aug 02, 2018
1.410
1.480
1.400
1.420
88,461
+0.01(+0.71%)
Aug 01, 2018
1.430
1.450
1.370
1.410
61,292
-0.02(-1.40%)
Jul 31, 2018
1.430
1.490
1.400
1.430
98,176
-0.01(-0.69%)
Jul 30, 2018
1.400
1.480
1.400
1.440
166,548
-0.05(-3.36%)
Jul 27, 2018
1.510
1.590
1.460
1.490
140,300
-0.02(-1.32%)
Jul 26, 2018
1.410
1.580
1.350
1.510
240,454
+0.09(+6.34%)
Jul 25, 2018
1.490
1.500
1.350
1.420
366,952
-0.08(-5.33%)
Jul 24, 2018
1.620
1.649
1.450
1.500
297,570
-0.11(-6.83%)
Jul 23, 2018
1.330
1.660
1.330
1.610
873,638
+0.28(+21.05%)
Jul 20, 2018
1.320
1.500
1.300
1.330
504,169
-0.08(-5.67%)
Jul 19, 2018
1.480
1.590
1.370
1.410
518,375
-0.09(-6.00%)
Jul 18, 2018
1.550
1.580
1.360
1.500
1,565,381
-0.24(-13.79%)
Jul 17, 2018
2.100
2.490
1.550
1.740
23,885,980
+0.56(+47.46%)
Jul 16, 2018
1.150
1.220
1.120
1.180
122,358
+0.03(+2.30%)
Jul 13, 2018
1.130
1.190
1.120
1.153
157,157
+0.05(+4.25%)
Jul 12, 2018
1.150
1.210
1.100
1.107
59,547
-0.04(-3.78%)
Jul 11, 2018
1.110
1.210
1.110
1.150
70,858
-0.03(-2.54%)
Jul 10, 2018
1.170
1.230
1.165
1.180
83,236
+0.00(+0.00%)
Jul 09, 2018
1.120
1.240
1.120
1.180
308,024
+0.05(+4.42%)
Jul 06, 2018
1.150
1.179
1.093
1.130
24,945
-0.02(-1.74%)
Jul 05, 2018
1.160
1.189
1.080
1.150
64,266
-0.01(-0.86%)
Jul 03, 2018
1.160
1.160
1.160
0
-0.02(-1.69%)
Jul 02, 2018
1.040
1.190
1.040
1.180
122,746
+0.15(+14.56%)
Jun 29, 2018
1.130
1.138
1.001
1.030
224,398
-0.09(-8.04%)
Jun 28, 2018
1.210
1.270
1.100
1.120
505,760
-0.05(-4.27%)
Jun 27, 2018
1.180
1.600
1.116
1.170
2,424,764
+0.06(+5.41%)
Jun 26, 2018
1.000
1.460
0.9400
1.110
1,567,476
+0.18(+18.72%)
Jun 25, 2018
1.000
1.030
0.9200
0.9350
309,303
-0.10(-9.23%)
Jun 22, 2018
1.080
1.097
1.020
1.030
89,469
-0.06(-5.50%)
Jun 21, 2018
1.110
1.130
1.075
1.090
80,396
-0.04(-3.54%)
Jun 20, 2018
1.140
1.160
1.115
1.130
95,042
-0.02(-1.74%)
Jun 19, 2018
1.100
1.180
1.060
1.150
161,471
+0.05(+4.55%)
Jun 18, 2018
1.170
1.200
1.075
1.100
115,157
-0.07(-5.98%)
Jun 15, 2018
1.220
1.131
1.170
202,065
+0.04(+3.54%)
Jun 14, 2018
1.160
1.200
1.100
1.130
199,673
-0.03(-2.59%)
Jun 13, 2018
1.190
1.280
1.140
1.160
227,833
-0.02(-1.69%)
Jun 12, 2018
1.100
1.230
1.100
1.180
172,784
+0.03(+2.61%)
Jun 11, 2018
1.250
1.256
1.121
1.150
428,222
-0.12(-9.45%)
Jun 08, 2018
1.360
1.400
1.230
1.270
520,991
-0.10(-7.30%)
Jun 07, 2018
1.400
1.442
1.270
1.370
458,861
-0.06(-4.20%)
Jun 06, 2018
1.510
1.600
1.310
1.430
1,739,620
-0.12(-7.74%)
Jun 05, 2018
1.970
2.790
1.520
1.550
28,368,250
+0.74(+92.55%)
Jun 04, 2018
0.8715
0.9082
0.8000
0.8050
144,705
-0.07(-8.26%)
Jun 01, 2018
0.8000
0.9300
0.7800
0.8775
180,113
+0.10(+12.50%)
May 31, 2018
0.8000
0.8000
0.7500
0.7800
29,302
-0.01(-1.28%)
May 30, 2018
0.8100
0.8100
0.7900
0.7901
33,316
-0.01(-1.80%)
May 29, 2018
0.8500
0.8500
0.7997
0.8046
49,744
-0.04(-5.00%)
May 25, 2018
0.8470
0.8470
0.8470
0
+0.02(+2.66%)
May 24, 2018
0.9491
0.9491
0.7000
0.8250
222,324
-0.12(-13.08%)
May 23, 2018
1.020
1.020
0.9299
0.9491
148,973
-0.09(-8.74%)
May 22, 2018
1.050
1.069
1.000
1.040
78,146
+0.02(+1.96%)
May 21, 2018
1.120
1.120
1.010
1.020
131,224
-0.09(-8.11%)
May 18, 2018
1.100
1.120
1.090
1.110
81,569
-0.03(-2.63%)
May 17, 2018
1.130
1.140
1.100
1.140
38,012
+0.01(+1.33%)
May 16, 2018
1.140
1.140
1.120
1.125
62,931
-0.02(-2.17%)
May 15, 2018
1.260
1.263
1.140
1.150
89,422
-0.15(-11.54%)
May 14, 2018
1.310
1.339
1.230
1.300
41,317
+0.01(+0.78%)
May 11, 2018
1.261
1.370
1.200
1.290
51,244
+0.00(+0.00%)
May 10, 2018
1.280
1.340
1.250
1.290
24,964
+0.00(+0.00%)
May 09, 2018
1.400
1.400
1.140
1.290
96,965
-0.05(-3.73%)
May 08, 2018
1.390
1.400
1.230
1.340
96,645
-0.04(-2.90%)
May 07, 2018
1.420
1.430
1.350
1.380
65,554
-0.05(-3.50%)
May 04, 2018
1.590
1.590
1.260
1.430
329,825
-0.19(-11.73%)
May 03, 2018
1.130
1.760
1.130
1.620
2,449,275
+0.48(+42.11%)
May 02, 2018
1.180
1.180
1.120
1.140
21,496
-0.04(-3.39%)
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.