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
Canada Nickel Company Inc
(OP:
CNIKF
)
0.9889
-0.0311 (-3.05%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 4, 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, 2024
1.061
1.090
1.052
1.062
33,548
-0.02(-2.03%)
Apr 29, 2024
1.080
1.090
1.080
1.084
20,180
-0.00(-0.09%)
Apr 26, 2024
1.085
1.110
1.085
1.085
22,710
-0.03(-2.25%)
Apr 25, 2024
1.054
1.110
1.050
1.110
30,734
+0.06(+5.21%)
Apr 24, 2024
1.120
1.120
1.044
1.055
11,743
-0.02(-1.40%)
Apr 23, 2024
1.030
1.074
1.030
1.070
91,035
+0.02(+1.90%)
Apr 22, 2024
1.050
1.050
1.038
1.050
27,977
+0.01(+0.96%)
Apr 19, 2024
1.044
1.046
1.020
1.040
25,575
+0.01(+0.97%)
Apr 18, 2024
1.030
1.054
1.030
1.030
21,150
-0.01(-0.96%)
Apr 17, 2024
1.030
1.060
1.030
1.040
11,050
+0.00(+0.00%)
Apr 16, 2024
1.030
1.056
1.030
1.040
29,724
+0.00(+0.20%)
Apr 15, 2024
1.120
1.120
1.038
1.038
30,764
-0.02(-2.08%)
Apr 12, 2024
1.100
1.130
1.060
1.060
67,985
-0.04(-3.64%)
Apr 11, 2024
1.100
1.100
1.090
1.100
36,700
+0.01(+0.92%)
Apr 10, 2024
1.180
1.180
1.080
1.090
31,848
-0.01(-1.27%)
Apr 09, 2024
1.054
1.110
1.050
1.104
67,198
+0.05(+4.86%)
Apr 08, 2024
1.050
1.080
1.030
1.053
54,340
+0.02(+1.62%)
Apr 05, 2024
1.040
1.040
1.018
1.036
8,956
-0.00(-0.38%)
Apr 04, 2024
1.058
1.072
1.040
1.040
45,439
-0.01(-0.95%)
Apr 03, 2024
1.030
1.084
1.030
1.050
42,503
+0.04(+3.96%)
Apr 02, 2024
1.024
1.024
1.010
1.010
15,061
-0.02(-2.21%)
Apr 01, 2024
1.030
1.050
1.010
1.033
15,962
+0.00(+0.27%)
Mar 28, 2024
1.058
1.060
1.030
1.030
24,565
-0.02(-1.90%)
Mar 27, 2024
1.048
1.062
1.034
1.050
18,162
+0.00(+0.00%)
Mar 26, 2024
1.060
1.062
1.050
1.050
15,607
+0.00(+0.00%)
Mar 25, 2024
1.050
1.070
1.050
1.050
40,980
-0.03(-2.78%)
Mar 22, 2024
1.067
1.080
1.056
1.080
11,584
+0.02(+1.63%)
Mar 21, 2024
1.086
1.095
1.063
1.063
12,900
-0.03(-2.50%)
Mar 20, 2024
1.067
1.090
1.056
1.090
37,200
+0.02(+1.40%)
Mar 19, 2024
1.090
1.090
1.060
1.075
3,475
-0.04(-3.15%)
Mar 18, 2024
1.121
1.168
1.082
1.110
29,900
+0.02(+2.02%)
Mar 15, 2024
1.100
1.100
1.057
1.088
18,180
+0.03(+2.64%)
Mar 14, 2024
1.080
1.080
1.050
1.060
41,261
+0.00(+0.00%)
Mar 13, 2024
1.065
1.066
1.060
1.060
2,230
+0.01(+0.95%)
Mar 12, 2024
1.050
1.060
1.040
1.050
28,100
-0.01(-0.71%)
Mar 11, 2024
1.054
1.070
1.050
1.058
14,220
-0.01(-0.80%)
Mar 08, 2024
1.060
1.072
1.060
1.066
11,038
-0.02(-2.20%)
Mar 07, 2024
1.089
1.090
1.052
1.090
54,774
-0.00(-0.46%)
Mar 06, 2024
1.050
1.095
1.050
1.095
4,838
+0.05(+5.29%)
Mar 05, 2024
1.062
1.062
1.040
1.040
9,312
-0.01(-0.95%)
Mar 04, 2024
1.085
1.090
1.030
1.050
111,239
-0.04(-3.67%)
Mar 01, 2024
1.048
1.114
1.046
1.090
8,658
+0.04(+3.81%)
Feb 29, 2024
1.080
1.080
1.050
1.050
78,151
+0.01(+0.96%)
Feb 28, 2024
1.100
1.100
1.040
1.040
14,112
-0.08(-6.79%)
Feb 27, 2024
1.112
1.126
1.100
1.116
19,940
-0.05(-4.47%)
Feb 26, 2024
1.120
1.182
1.120
1.168
52,214
+0.11(+10.19%)
Feb 23, 2024
1.024
1.070
1.024
1.060
57,997
+0.02(+1.92%)
Feb 22, 2024
0.9804
1.042
0.9804
1.040
11,459
+0.05(+4.85%)
Feb 21, 2024
1.010
1.015
0.9900
0.9919
41,987
-0.02(-1.60%)
Feb 20, 2024
1.010
1.050
1.000
1.008
41,789
-0.03(-2.70%)
Feb 16, 2024
1.030
1.036
1.010
1.036
21,283
+0.01(+1.07%)
Feb 15, 2024
1.019
1.025
1.000
1.025
26,620
+0.03(+3.54%)
Feb 14, 2024
1.000
1.014
0.9900
0.9900
8,826
-0.02(-1.98%)
Feb 13, 2024
1.020
1.020
1.004
1.010
39,954
-0.02(-2.13%)
Feb 12, 2024
1.084
1.084
1.020
1.032
41,060
-0.04(-3.67%)
Feb 09, 2024
1.080
1.083
1.060
1.071
29,980
+0.06(+5.44%)
Feb 08, 2024
1.080
1.080
1.016
1.016
44,249
-0.01(-1.36%)
Feb 07, 2024
1.010
1.030
0.9743
1.030
50,300
+0.00(+0.00%)
Feb 06, 2024
0.9730
1.030
0.9730
1.030
51,709
+0.03(+3.03%)
Feb 05, 2024
1.140
1.140
0.9847
0.9997
84,992
-0.05(-4.80%)
Feb 02, 2024
1.100
1.100
1.050
1.050
176,414
-0.05(-4.54%)
Feb 01, 2024
1.070
1.100
1.050
1.100
111,937
+0.05(+4.76%)
Jan 31, 2024
1.080
1.080
1.050
1.050
21,070
-0.02(-2.05%)
Jan 30, 2024
1.090
1.108
1.070
1.072
55,732
+0.01(+1.13%)
Jan 29, 2024
1.180
1.180
1.060
1.060
43,405
-0.06(-5.59%)
Jan 26, 2024
1.130
1.136
1.100
1.123
20,180
-0.04(-3.21%)
Jan 25, 2024
1.180
1.210
1.160
1.160
35,096
-0.05(-4.45%)
Jan 24, 2024
1.218
1.250
1.193
1.214
14,886
-0.02(-1.30%)
Jan 23, 2024
1.260
1.330
1.230
1.230
46,173
-0.08(-6.11%)
Jan 22, 2024
1.225
1.350
1.174
1.310
36,585
+0.15(+12.93%)
Jan 19, 2024
1.190
1.250
1.140
1.160
68,276
+0.03(+2.65%)
Jan 18, 2024
1.300
1.300
1.130
1.130
71,371
-0.12(-9.60%)
Jan 17, 2024
1.330
1.330
1.250
1.250
71,855
-0.14(-9.81%)
Jan 16, 2024
1.540
1.650
1.345
1.386
128,579
+0.14(+10.88%)
Jan 12, 2024
1.340
1.340
1.210
1.250
148,330
+0.06(+5.49%)
Jan 11, 2024
1.040
1.185
1.040
1.185
44,705
+0.15(+13.94%)
Jan 10, 2024
1.020
1.040
1.020
1.040
59,380
+0.00(+0.00%)
Jan 09, 2024
1.037
1.040
1.020
1.040
12,978
+0.03(+2.97%)
Jan 08, 2024
0.9900
1.060
0.9800
1.010
22,839
+0.01(+1.20%)
Jan 05, 2024
1.050
1.060
0.9900
0.9980
60,310
-0.06(-5.40%)
Jan 04, 2024
1.130
1.130
1.040
1.055
35,154
+0.00(+0.48%)
Jan 03, 2024
1.040
1.080
1.020
1.050
37,591
-0.01(-0.99%)
Jan 02, 2024
0.8900
1.090
0.8900
1.060
127,715
+0.20(+22.79%)
Dec 29, 2023
0.8500
0.8756
0.8464
0.8637
70,928
+0.04(+4.77%)
Dec 28, 2023
0.8631
0.8723
0.8244
0.8244
38,977
-0.04(-4.37%)
Dec 27, 2023
0.7894
0.8671
0.7894
0.8621
45,737
+0.05(+6.43%)
Dec 26, 2023
0.7570
0.8250
0.7570
0.8100
39,450
+0.02(+2.14%)
Dec 22, 2023
0.7700
0.8263
0.7691
0.7930
51,638
+0.00(+0.62%)
Dec 21, 2023
0.7881
0.7881
0.7495
0.7881
174,614
-0.01(-1.49%)
Dec 20, 2023
0.8105
0.8105
0.7682
0.8000
46,763
-0.06(-7.03%)
Dec 19, 2023
0.8395
0.8605
0.8180
0.8605
2,628
+0.01(+1.24%)
Dec 18, 2023
0.8605
0.8750
0.8422
0.8500
25,687
-0.02(-2.33%)
Dec 15, 2023
0.8700
0.8909
0.8695
0.8703
17,004
-0.01(-0.88%)
Dec 14, 2023
0.8883
0.8930
0.8645
0.8780
63,363
-0.00(-0.23%)
Dec 13, 2023
0.8640
0.8811
0.8640
0.8800
34,080
+0.04(+4.38%)
Dec 12, 2023
0.8600
0.8685
0.8270
0.8431
27,630
-0.04(-4.19%)
Dec 11, 2023
0.8679
0.8800
0.8400
0.8800
16,666
+0.02(+2.33%)
Dec 08, 2023
0.7530
0.8882
0.7530
0.8600
73,696
+0.10(+12.43%)
Dec 07, 2023
0.7703
0.7755
0.7649
0.7649
12,380
+0.02(+2.20%)
Dec 06, 2023
0.7604
0.7646
0.7484
0.7484
16,900
+0.00(+0.65%)
Dec 05, 2023
0.7440
0.7440
0.7386
0.7436
2,698
-0.02(-2.16%)
Dec 04, 2023
0.7350
0.7600
0.7350
0.7600
51,763
+0.01(+1.44%)
Dec 01, 2023
0.7600
0.7600
0.7413
0.7492
24,036
-0.00(-0.43%)
Nov 30, 2023
0.7584
0.7690
0.7466
0.7524
11,749
+0.01(+1.54%)
Nov 29, 2023
0.7500
0.7600
0.7410
0.7410
20,810
+0.02(+2.92%)
Nov 28, 2023
0.7200
0.7279
0.7130
0.7200
19,917
-0.01(-1.07%)
Nov 27, 2023
0.7120
0.7525
0.7120
0.7278
20,629
-0.02(-2.99%)
Nov 24, 2023
0.7502
0.7502
0.7502
0.7502
1,275
-0.02(-2.57%)
Nov 22, 2023
0.7660
0.7900
0.7612
0.7700
16,400
-0.01(-1.28%)
Nov 21, 2023
0.7500
0.7800
0.7500
0.7800
30,859
+0.02(+2.24%)
Nov 20, 2023
0.7548
0.7735
0.7357
0.7629
22,911
+0.05(+7.54%)
Nov 17, 2023
0.6870
0.7094
0.6620
0.7094
32,030
+0.06(+8.69%)
Nov 16, 2023
0.6896
0.6896
0.6527
0.6527
83,511
-0.01(-1.42%)
Nov 15, 2023
0.6995
0.6995
0.6585
0.6621
41,482
-0.04(-5.36%)
Nov 14, 2023
0.7197
0.7200
0.6580
0.6996
18,400
+0.00(+0.66%)
Nov 13, 2023
0.7061
0.7121
0.6950
0.6950
11,515
-0.03(-4.01%)
Nov 10, 2023
0.7380
0.7411
0.7240
0.7240
27,549
-0.04(-5.45%)
Nov 09, 2023
0.7435
0.7786
0.7435
0.7657
15,750
+0.02(+2.09%)
Nov 08, 2023
0.7950
0.7979
0.7400
0.7500
40,626
-0.05(-6.25%)
Nov 07, 2023
0.7970
0.8054
0.7970
0.8000
17,811
+0.00(+0.38%)
Nov 06, 2023
0.8100
0.8102
0.7970
0.7970
41,057
-0.01(-0.75%)
Nov 03, 2023
0.8133
0.8320
0.8030
0.8030
18,650
-0.01(-0.64%)
Nov 02, 2023
0.8200
0.8369
0.8082
0.8082
23,620
-0.01(-0.93%)
Nov 01, 2023
0.8096
0.8158
0.7980
0.8158
31,700
+0.00(+0.42%)
Oct 31, 2023
0.8343
0.8343
0.8000
0.8124
28,631
-0.03(-3.41%)
Oct 30, 2023
0.8690
0.8690
0.8411
0.8411
17,608
-0.02(-2.20%)
Oct 27, 2023
0.8545
0.8655
0.8545
0.8600
3,607
-0.03(-2.87%)
Oct 26, 2023
0.8813
0.8854
0.8770
0.8854
12,643
+0.02(+2.35%)
Oct 25, 2023
0.9000
0.9000
0.8651
0.8651
61,888
-0.01(-1.63%)
Oct 24, 2023
0.8600
0.9000
0.8600
0.8794
68,840
+0.02(+1.99%)
Oct 23, 2023
0.8830
0.8900
0.8611
0.8622
86,859
-0.03(-3.18%)
Oct 20, 2023
0.8941
0.8941
0.8790
0.8905
33,235
-0.03(-3.02%)
Oct 19, 2023
0.9343
0.9366
0.9108
0.9182
27,253
+0.01(+1.50%)
Oct 18, 2023
0.8705
0.9160
0.8705
0.9046
41,968
+0.03(+3.36%)
Oct 17, 2023
0.9270
0.9270
0.8605
0.8752
18,850
+0.01(+1.55%)
Oct 16, 2023
0.8900
0.8900
0.8560
0.8618
6,306
-0.02(-1.90%)
Oct 13, 2023
0.8956
0.8956
0.8748
0.8785
50,825
+0.01(+1.27%)
Oct 12, 2023
0.9063
0.9501
0.8675
0.8675
6,410
-0.08(-8.39%)
Oct 11, 2023
0.9120
0.9470
0.9120
0.9470
23,565
+0.05(+5.22%)
Oct 10, 2023
0.8554
0.9000
0.8554
0.9000
6,510
+0.06(+7.21%)
Oct 09, 2023
0.8552
0.8552
0.8395
0.8395
1,981
-0.03(-3.23%)
Oct 06, 2023
0.8519
0.8675
0.8474
0.8675
5,138
+0.05(+5.92%)
Oct 05, 2023
0.8400
0.8402
0.8190
0.8190
16,613
-0.00(-0.36%)
Oct 04, 2023
0.8400
0.8450
0.8220
0.8220
31,966
-0.02(-2.42%)
Oct 03, 2023
0.8500
0.8550
0.8424
0.8424
23,860
-0.03(-3.74%)
Oct 02, 2023
0.9000
0.9000
0.8731
0.8751
17,837
-0.04(-4.06%)
Sep 29, 2023
0.9200
0.9233
0.9051
0.9121
5,442
-0.00(-0.25%)
Sep 28, 2023
0.8940
0.9144
0.8940
0.9144
14,776
+0.06(+7.58%)
Sep 27, 2023
0.8555
0.8800
0.8500
0.8500
22,974
-0.02(-1.85%)
Sep 26, 2023
0.8800
0.8800
0.8522
0.8660
9,600
+0.01(+0.70%)
Sep 25, 2023
0.8636
0.8676
0.8450
0.8600
10,442
+0.00(+0.00%)
Sep 22, 2023
0.8645
0.8700
0.8561
0.8600
29,894
+0.00(+0.46%)
Sep 21, 2023
0.8727
0.8900
0.8561
0.8561
20,543
-0.04(-4.53%)
Sep 20, 2023
0.9016
0.9022
0.8967
0.8967
5,435
+0.00(+0.19%)
Sep 19, 2023
0.9100
0.9130
0.8950
0.8950
10,560
-0.01(-1.07%)
Sep 18, 2023
0.8900
0.9060
0.8843
0.9047
11,138
+0.01(+1.00%)
Sep 15, 2023
0.8750
0.8957
0.8701
0.8957
13,364
+0.01(+0.84%)
Sep 14, 2023
0.8855
0.8966
0.8855
0.8882
2,900
-0.00(-0.20%)
Sep 13, 2023
0.8851
0.9000
0.8851
0.8900
9,746
-0.01(-0.56%)
Sep 12, 2023
0.9036
0.9150
0.8950
0.8950
24,630
+0.00(+0.46%)
Sep 11, 2023
0.8764
0.9036
0.8637
0.8909
18,101
+0.03(+3.52%)
Sep 08, 2023
0.8527
0.8712
0.8527
0.8606
13,329
+0.01(+1.25%)
Sep 07, 2023
0.8620
0.8620
0.8500
0.8500
11,580
-0.03(-3.41%)
Sep 06, 2023
0.8921
0.8960
0.8800
0.8800
26,725
-0.02(-2.49%)
Sep 05, 2023
0.8900
0.9025
0.8857
0.9025
60,275
+0.02(+2.27%)
Sep 01, 2023
0.8634
0.8825
0.8569
0.8825
32,705
+0.03(+2.99%)
Aug 31, 2023
0.8629
0.8672
0.8451
0.8569
20,500
+0.00(+0.16%)
Aug 30, 2023
0.8700
0.8700
0.8555
0.8555
11,431
+0.01(+0.65%)
Aug 29, 2023
0.8590
0.8743
0.8500
0.8500
23,947
-0.01(-0.62%)
Aug 28, 2023
0.8489
0.8665
0.8342
0.8553
44,448
+0.02(+2.64%)
Aug 25, 2023
0.8530
0.8717
0.8330
0.8333
30,250
-0.03(-3.44%)
Aug 24, 2023
0.8900
0.9081
0.8630
0.8630
11,186
-0.05(-4.97%)
Aug 23, 2023
0.8607
0.9200
0.8607
0.9081
26,800
+0.06(+7.47%)
Aug 22, 2023
0.8020
0.8495
0.8020
0.8450
8,260
+0.02(+2.47%)
Aug 21, 2023
0.8552
0.8552
0.8001
0.8246
27,910
-0.02(-2.41%)
Aug 18, 2023
0.8600
0.8600
0.8324
0.8450
22,992
-0.02(-1.76%)
Aug 17, 2023
0.8800
0.8800
0.8601
0.8601
36,660
-0.02(-1.93%)
Aug 16, 2023
0.8821
0.8881
0.8751
0.8770
20,450
-0.01(-1.46%)
Aug 15, 2023
0.9010
0.9102
0.8900
0.8900
13,142
-0.03(-3.07%)
Aug 14, 2023
0.9120
0.9197
0.8934
0.9182
24,315
+0.01(+0.92%)
Aug 11, 2023
0.9130
0.9204
0.9024
0.9098
17,602
-0.00(-0.33%)
Aug 10, 2023
0.9283
0.9283
0.9128
0.9128
17,420
-0.01(-1.50%)
Aug 09, 2023
0.9300
0.9300
0.9267
0.9267
12,935
-0.00(-0.35%)
Aug 08, 2023
0.9800
0.9800
0.9300
0.9300
11,288
-0.01(-1.11%)
Aug 07, 2023
0.9092
0.9404
0.9092
0.9404
5,330
-0.00(-0.49%)
Aug 04, 2023
0.9317
0.9450
0.9244
0.9450
6,463
+0.01(+0.85%)
Aug 02, 2023
0.9370
75
-0.03(-3.06%)
Jul 31, 2023
0.9666
680
-0.00(-0.35%)
Jul 28, 2023
0.9699
0.9800
0.9607
0.9700
12,765
-0.01(-1.02%)
Jul 27, 2023
0.9759
0.9800
0.9637
0.9800
9,652
+0.01(+0.68%)
Jul 26, 2023
0.9700
0.9734
0.9700
0.9734
7,339
-0.03(-2.66%)
Jul 25, 2023
0.9698
1.000
0.9698
1.000
1,698
+0.01(+1.11%)
Jul 24, 2023
1.000
1.000
0.9834
0.9890
5,246
+0.01(+1.01%)
Jul 21, 2023
0.9709
0.9961
0.9709
0.9791
6,215
+0.01(+1.31%)
Jul 20, 2023
0.9900
1.002
0.9664
0.9664
18,439
-0.04(-3.84%)
Jul 19, 2023
1.010
1.010
1.005
1.005
4,559
-0.03(-2.90%)
Jul 18, 2023
1.030
1.060
1.030
1.035
4,073
+0.01(+1.07%)
Jul 17, 2023
1.008
1.030
1.000
1.024
8,474
+0.02(+2.40%)
Jul 14, 2023
0.9940
1.002
0.9940
1.000
3,611
-0.02(-2.15%)
Jul 13, 2023
1.010
1.050
0.9900
1.022
49,236
+0.03(+3.23%)
Jul 12, 2023
0.9824
1.009
0.9500
0.9900
32,690
+0.02(+2.06%)
Jul 11, 2023
0.9870
0.9915
0.9700
0.9700
16,895
+0.04(+3.93%)
Jul 10, 2023
0.9620
0.9620
0.9287
0.9333
6,384
-0.04(-3.69%)
Jul 07, 2023
0.9595
0.9691
0.9583
0.9691
4,180
+0.03(+2.99%)
Jul 06, 2023
1.000
1.000
0.9410
0.9410
5,792
-0.04(-3.79%)
Jul 05, 2023
0.9600
1.010
0.9520
0.9781
44,637
+0.02(+2.42%)
Jul 03, 2023
0.9585
0.9600
0.9550
0.9550
7,700
+0.00(+0.32%)
Jun 30, 2023
0.9440
0.9520
0.8938
0.9520
8,974
+0.04(+4.53%)
Jun 29, 2023
0.9135
0.9307
0.9107
0.9107
18,783
-0.04(-4.19%)
Jun 28, 2023
0.9400
0.9540
0.9366
0.9505
8,655
-0.01(-0.99%)
Jun 27, 2023
0.9592
0.9800
0.9592
0.9600
58,992
+0.00(+0.41%)
Jun 26, 2023
0.9484
0.9561
0.9484
0.9561
3,678
+0.00(+0.33%)
Jun 23, 2023
1.000
1.000
0.9452
0.9530
18,301
-0.01(-0.78%)
Jun 22, 2023
0.9665
0.9763
0.9597
0.9605
12,813
-0.02(-2.11%)
Jun 21, 2023
1.000
1.000
0.9812
0.9812
6,525
+0.00(+0.29%)
Jun 20, 2023
0.9950
0.9950
0.9624
0.9784
4,600
-0.01(-1.00%)
Jun 16, 2023
1.000
1.000
0.9875
0.9883
17,625
+0.01(+0.51%)
Jun 15, 2023
0.9710
0.9833
0.9710
0.9833
4,803
-0.01(-1.08%)
Jun 14, 2023
0.9922
1.000
0.9820
0.9940
22,097
+0.01(+0.68%)
Jun 13, 2023
0.9877
0.9877
0.9873
0.9873
3,719
+0.01(+1.40%)
Jun 12, 2023
0.9845
0.9845
0.9737
0.9737
11,828
-0.01(-0.56%)
Jun 09, 2023
0.9227
0.9792
0.9227
0.9792
23,168
+0.05(+5.29%)
Jun 08, 2023
0.9745
0.9900
0.9222
0.9300
17,510
-0.01(-1.06%)
Jun 07, 2023
0.9400
0.9400
0.9400
0.9400
4,369
-0.01(-1.12%)
Jun 06, 2023
0.9525
0.9531
0.9506
0.9506
2,126
+0.00(+0.48%)
Jun 05, 2023
0.9802
1.003
0.9461
0.9461
16,244
-0.02(-2.05%)
Jun 02, 2023
0.9486
0.9732
0.9486
0.9659
4,150
+0.05(+4.99%)
Jun 01, 2023
0.9704
0.9704
0.9200
0.9200
27,777
-0.03(-3.19%)
May 31, 2023
0.9400
0.9520
0.9400
0.9503
9,901
+0.01(+0.61%)
May 30, 2023
0.9450
0.9937
0.9445
0.9445
12,203
-0.00(-0.37%)
May 26, 2023
0.9390
0.9721
0.9200
0.9480
61,472
-0.01(-1.30%)
May 25, 2023
0.9935
0.9980
0.9500
0.9605
81,267
-0.04(-3.95%)
May 24, 2023
1.014
1.030
0.9901
1.000
26,390
-0.02(-1.96%)
May 23, 2023
1.012
1.030
1.010
1.020
22,937
-0.02(-1.92%)
May 22, 2023
1.065
1.075
1.000
1.040
100,524
+0.01(+0.97%)
May 19, 2023
1.042
1.050
1.030
1.030
9,871
-0.01(-0.96%)
May 18, 2023
1.054
1.055
1.025
1.040
13,674
-0.03(-2.80%)
May 17, 2023
1.060
1.072
1.060
1.070
6,779
-0.01(-0.93%)
May 16, 2023
1.050
1.090
1.050
1.080
22,728
-0.02(-1.82%)
May 15, 2023
1.140
1.140
1.086
1.100
12,058
+0.00(+0.00%)
May 12, 2023
1.140
1.140
1.100
1.100
9,063
-0.04(-3.51%)
May 11, 2023
1.148
1.148
1.120
1.140
3,405
-0.04(-3.47%)
May 10, 2023
1.180
1.200
1.150
1.181
98,811
-0.02(-1.58%)
May 09, 2023
1.183
1.200
1.150
1.200
10,450
+0.03(+2.56%)
May 08, 2023
1.100
1.170
1.090
1.170
29,087
+0.08(+7.34%)
May 05, 2023
1.090
1.100
1.090
1.090
22,560
+0.02(+1.87%)
May 04, 2023
1.080
1.080
1.060
1.070
19,500
-0.01(-1.38%)
May 03, 2023
1.090
1.090
1.085
1.085
4,210
-0.04(-3.13%)
May 02, 2023
1.087
1.130
1.080
1.120
25,711
+0.02(+1.82%)
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.