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
Ucore Rare Metals
(OP:
UURAF
)
0.5200
+0.0034 (+0.66%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 24, 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, 2020
0.1350
0.1380
0.1219
0.1300
1,230,158
+0.00(+0.00%)
Apr 29, 2020
0.1156
0.1355
0.1120
0.1300
1,360,435
+0.02(+16.07%)
Apr 28, 2020
0.1075
0.1150
0.1019
0.1120
801,564
+0.01(+6.67%)
Apr 27, 2020
0.1000
0.1175
0.0888
0.1050
1,193,908
+0.01(+16.67%)
Apr 24, 2020
0.0900
0.0980
0.0850
0.0900
454,000
-0.01(-7.12%)
Apr 23, 2020
0.1060
0.1060
0.0910
0.0969
422,151
-0.00(-3.10%)
Apr 22, 2020
0.0880
0.1000
0.0850
0.1000
278,971
+0.01(+13.90%)
Apr 21, 2020
0.0799
0.0900
0.0799
0.0878
226,764
+0.00(+3.42%)
Apr 20, 2020
0.0880
0.0910
0.0800
0.0849
374,869
-0.00(-3.52%)
Apr 17, 2020
0.0900
0.0900
0.0855
0.0880
51,700
-0.00(-3.30%)
Apr 16, 2020
0.0894
0.0910
0.0850
0.0910
320,129
+0.01(+7.06%)
Apr 15, 2020
0.0900
0.0900
0.0800
0.0850
159,170
-0.00(-5.56%)
Apr 14, 2020
0.0900
0.0900
0.0810
0.0900
148,670
+0.00(+0.00%)
Apr 13, 2020
0.0913
0.0913
0.0800
0.0900
221,317
+0.00(+0.00%)
Apr 09, 2020
0.0904
0.0904
0.0790
0.0900
242,400
+0.00(+0.00%)
Apr 08, 2020
0.0850
0.0930
0.0800
0.0900
265,557
-0.01(-5.26%)
Apr 07, 2020
0.0876
0.0990
0.0876
0.0950
168,444
+0.01(+5.56%)
Apr 06, 2020
0.0900
0.0980
0.0820
0.0900
153,250
+0.00(+0.00%)
Apr 03, 2020
0.0980
0.0980
0.0833
0.0900
89,800
+0.00(+0.11%)
Apr 02, 2020
0.0997
0.0997
0.0800
0.0899
75,880
+0.00(+5.27%)
Apr 01, 2020
0.0940
0.0940
0.0791
0.0854
274,438
+0.00(+4.15%)
Mar 31, 2020
0.0841
0.0900
0.0792
0.0820
118,790
-0.00(-5.53%)
Mar 30, 2020
0.0808
0.0900
0.0800
0.0868
273,055
-0.01(-6.57%)
Mar 27, 2020
0.0880
0.0979
0.0850
0.0929
187,600
-0.00(-4.13%)
Mar 26, 2020
0.0868
0.1000
0.0820
0.0969
388,866
+0.00(+3.09%)
Mar 25, 2020
0.0780
0.0970
0.0725
0.0940
419,442
+0.02(+20.51%)
Mar 24, 2020
0.0815
0.0840
0.0775
0.0780
288,507
+0.01(+10.64%)
Mar 23, 2020
0.0780
0.0780
0.0683
0.0705
416,230
-0.00(-4.99%)
Mar 20, 2020
0.0920
0.0963
0.0680
0.0742
1,791,200
-0.02(-19.35%)
Mar 19, 2020
0.0855
0.0969
0.0761
0.0920
417,291
+0.01(+17.80%)
Mar 18, 2020
0.0800
0.0949
0.0723
0.0781
414,631
-0.00(-2.37%)
Mar 17, 2020
0.0840
0.0894
0.0715
0.0800
352,909
+0.01(+6.81%)
Mar 16, 2020
0.0700
0.0880
0.0640
0.0749
1,006,266
-0.02(-16.78%)
Mar 13, 2020
0.0850
0.1080
0.0844
0.0900
404,000
-0.00(-1.64%)
Mar 12, 2020
0.0955
0.1150
0.0903
0.0915
437,354
-0.01(-12.86%)
Mar 11, 2020
0.1100
0.1222
0.1050
0.1050
291,939
-0.01(-8.46%)
Mar 10, 2020
0.1090
0.1400
0.1029
0.1147
132,273
+0.00(+4.27%)
Mar 09, 2020
0.1142
0.1218
0.1050
0.1100
279,130
-0.01(-9.24%)
Mar 06, 2020
0.1270
0.1270
0.1183
0.1212
43,600
-0.00(-2.26%)
Mar 05, 2020
0.1380
0.1380
0.1174
0.1240
95,300
-0.01(-4.76%)
Mar 04, 2020
0.1410
0.1470
0.1302
0.1302
134,169
-0.00(-1.21%)
Mar 03, 2020
0.1200
0.1352
0.1150
0.1318
314,647
+0.02(+15.61%)
Mar 02, 2020
0.1008
0.1237
0.0946
0.1140
525,926
+0.01(+14.00%)
Feb 28, 2020
0.1100
0.1170
0.0980
0.1000
445,500
-0.01(-9.09%)
Feb 27, 2020
0.1200
0.1261
0.1085
0.1100
453,549
-0.01(-11.29%)
Feb 26, 2020
0.1170
0.1281
0.1150
0.1240
397,382
-0.01(-4.62%)
Feb 25, 2020
0.1375
0.1425
0.1260
0.1300
269,581
-0.01(-7.14%)
Feb 24, 2020
0.1440
0.1500
0.1300
0.1400
288,528
-0.01(-5.66%)
Feb 21, 2020
0.1440
0.1529
0.1370
0.1484
94,200
+0.00(+0.88%)
Feb 20, 2020
0.1370
0.1588
0.1370
0.1471
128,466
-0.00(-1.93%)
Feb 19, 2020
0.1500
0.1590
0.1500
0.1500
172,107
+0.01(+3.45%)
Feb 18, 2020
0.1570
0.1570
0.1420
0.1450
269,090
-0.01(-3.33%)
Feb 14, 2020
0.1560
0.1560
0.1420
0.1500
222,200
+0.00(+1.35%)
Feb 13, 2020
0.1425
0.1549
0.1366
0.1480
216,308
+0.01(+3.86%)
Feb 12, 2020
0.1428
0.1550
0.1415
0.1425
439,176
-0.01(-5.00%)
Feb 11, 2020
0.1486
0.1540
0.1443
0.1500
678,033
+0.01(+7.14%)
Feb 10, 2020
0.1365
0.1483
0.1270
0.1400
627,434
+0.02(+12.00%)
Feb 07, 2020
0.1290
0.1337
0.1200
0.1250
120,700
-0.01(-3.85%)
Feb 06, 2020
0.1110
0.1300
0.1110
0.1300
238,572
+0.01(+4.00%)
Feb 05, 2020
0.1200
0.1279
0.1153
0.1250
35,721
+0.01(+10.52%)
Feb 04, 2020
0.1179
0.1180
0.1130
0.1131
149,692
+0.00(+0.27%)
Feb 03, 2020
0.1250
0.1250
0.1095
0.1128
316,355
-0.01(-4.97%)
Jan 31, 2020
0.1200
0.1200
0.1100
0.1187
268,100
+0.01(+5.04%)
Jan 30, 2020
0.1095
0.1230
0.1095
0.1130
384,638
-0.00(-3.75%)
Jan 29, 2020
0.1183
0.1299
0.1150
0.1174
114,932
-0.00(-3.77%)
Jan 28, 2020
0.1299
0.1299
0.1175
0.1220
119,724
-0.01(-6.08%)
Jan 27, 2020
0.1225
0.1299
0.1177
0.1299
203,100
+0.01(+7.36%)
Jan 24, 2020
0.1371
0.1453
0.1210
0.1210
303,300
-0.01(-10.37%)
Jan 23, 2020
0.1425
0.1425
0.1300
0.1350
235,745
+0.00(+1.89%)
Jan 22, 2020
0.1460
0.1500
0.1300
0.1325
332,869
-0.01(-10.05%)
Jan 21, 2020
0.1530
0.1580
0.1467
0.1473
370,751
-0.02(-9.47%)
Jan 17, 2020
0.1600
0.1673
0.1569
0.1627
369,600
-0.00(-1.39%)
Jan 16, 2020
0.1700
0.1740
0.1580
0.1650
200,460
+0.01(+3.13%)
Jan 15, 2020
0.1668
0.1699
0.1560
0.1600
177,662
-0.00(-0.31%)
Jan 14, 2020
0.1700
0.1725
0.1600
0.1605
569,687
-0.01(-5.03%)
Jan 13, 2020
0.1668
0.1706
0.1550
0.1690
277,406
+0.00(+1.50%)
Jan 10, 2020
0.1675
0.1725
0.1520
0.1665
383,700
+0.00(+2.34%)
Jan 09, 2020
0.1723
0.1740
0.1517
0.1627
318,034
-0.01(-4.29%)
Jan 08, 2020
0.1550
0.1749
0.1550
0.1700
204,760
+0.00(+2.84%)
Jan 07, 2020
0.1640
0.1690
0.1480
0.1653
405,124
+0.00(+0.85%)
Jan 06, 2020
0.1710
0.1710
0.1500
0.1639
446,298
-0.00(-2.44%)
Jan 03, 2020
0.1650
0.1750
0.1550
0.1680
540,300
-0.00(-1.18%)
Jan 02, 2020
0.1785
0.1785
0.1600
0.1700
271,939
+0.01(+3.03%)
Dec 31, 2019
0.1750
0.1750
0.1610
0.1650
362,100
-0.01(-5.66%)
Dec 30, 2019
0.1740
0.1750
0.1650
0.1749
494,671
+0.00(+2.88%)
Dec 27, 2019
0.1692
0.1805
0.1610
0.1700
679,800
-0.01(-5.61%)
Dec 26, 2019
0.1700
0.1830
0.1650
0.1801
1,742,576
+0.01(+6.44%)
Dec 24, 2019
0.1786
0.1880
0.1500
0.1692
1,071,200
-0.01(-3.86%)
Dec 23, 2019
0.1425
0.1900
0.1400
0.1760
2,547,441
+0.04(+32.23%)
Dec 20, 2019
0.1337
0.1450
0.1300
0.1331
730,500
+0.01(+5.22%)
Dec 19, 2019
0.1110
0.1340
0.1040
0.1265
761,670
+0.02(+15.00%)
Dec 18, 2019
0.1085
0.1169
0.1047
0.1100
304,915
-0.00(-1.79%)
Dec 17, 2019
0.1100
0.1203
0.1061
0.1120
308,274
-0.00(-2.69%)
Dec 16, 2019
0.1190
0.1300
0.1100
0.1151
857,558
-0.01(-6.42%)
Dec 13, 2019
0.1250
0.1250
0.1108
0.1230
519,600
+0.00(+3.36%)
Dec 12, 2019
0.1450
0.1580
0.1070
0.1190
2,652,765
-0.03(-19.59%)
Dec 11, 2019
0.1140
0.1500
0.1011
0.1480
3,736,404
+0.05(+56.61%)
Dec 10, 2019
0.0810
0.1021
0.0810
0.0945
154,626
+0.01(+8.00%)
Dec 09, 2019
0.0850
0.0898
0.0801
0.0875
192,498
+0.00(+2.94%)
Dec 06, 2019
0.0900
0.0900
0.0760
0.0850
157,500
+0.00(+1.19%)
Dec 05, 2019
0.0875
0.0875
0.0800
0.0840
27,421
+0.00(+0.24%)
Dec 04, 2019
0.0839
0.0839
0.0800
0.0838
86,749
-0.00(-0.12%)
Dec 03, 2019
0.0838
0.0839
0.0819
0.0839
350,596
+0.00(+4.88%)
Dec 02, 2019
0.0841
0.0841
0.0785
0.0800
333,730
-0.00(-4.65%)
Nov 29, 2019
0.0739
0.0839
0.0721
0.0839
49,200
+0.00(+4.88%)
Nov 27, 2019
0.0760
0.0839
0.0760
0.0800
51,300
-0.00(-4.65%)
Nov 26, 2019
0.0738
0.0839
0.0738
0.0839
63,485
+0.01(+11.13%)
Nov 25, 2019
0.0750
0.0829
0.0750
0.0755
190,350
+0.00(+0.67%)
Nov 22, 2019
0.0850
0.0850
0.0750
0.0750
33,300
-0.01(-6.25%)
Nov 21, 2019
0.0705
0.0800
0.0705
0.0800
50,292
+0.01(+12.52%)
Nov 20, 2019
0.0715
0.0779
0.0711
0.0711
92,313
-0.01(-8.14%)
Nov 19, 2019
0.0794
0.0794
0.0740
0.0774
507,423
+0.00(+1.31%)
Nov 18, 2019
0.0770
0.0801
0.0750
0.0764
173,884
-0.00(-2.68%)
Nov 15, 2019
0.0750
0.0789
0.0750
0.0785
97,400
+0.00(+4.67%)
Nov 14, 2019
0.0797
0.0797
0.0750
0.0750
154,666
-0.00(-0.79%)
Nov 13, 2019
0.0800
0.0810
0.0755
0.0756
54,765
-0.00(-3.32%)
Nov 12, 2019
0.0703
0.0799
0.0703
0.0782
106,543
+0.00(+0.39%)
Nov 11, 2019
0.0800
0.0820
0.0756
0.0779
345,930
-0.00(-1.77%)
Nov 08, 2019
0.0812
0.0812
0.0793
0.0793
89,700
+0.00(+1.67%)
Nov 07, 2019
0.0728
0.0798
0.0728
0.0780
115,090
+0.00(+1.30%)
Nov 06, 2019
0.0770
0.0800
0.0760
0.0770
197,980
+0.00(+0.00%)
Nov 05, 2019
0.0817
0.0817
0.0755
0.0770
55,744
+0.00(+0.00%)
Nov 04, 2019
0.0800
0.0820
0.0760
0.0770
291,164
+0.00(+0.00%)
Nov 01, 2019
0.0740
0.0820
0.0740
0.0770
1,216,800
+0.00(+1.45%)
Oct 31, 2019
0.0785
0.0791
0.0751
0.0759
104,842
-0.00(-2.06%)
Oct 30, 2019
0.0710
0.0820
0.0700
0.0775
256,666
-0.00(-1.65%)
Oct 29, 2019
0.0880
0.0880
0.0765
0.0788
484,563
-0.01(-7.29%)
Oct 28, 2019
0.0800
0.0910
0.0750
0.0850
209,102
+0.00(+0.00%)
Oct 25, 2019
0.0858
0.0859
0.0801
0.0850
504,300
-0.00(-0.47%)
Oct 24, 2019
0.0841
0.0858
0.0801
0.0854
178,556
+0.00(+0.59%)
Oct 23, 2019
0.0870
0.0870
0.0800
0.0849
317,096
+0.00(+3.79%)
Oct 22, 2019
0.0870
0.0870
0.0800
0.0818
708,086
+0.00(+0.74%)
Oct 21, 2019
0.0818
0.0870
0.0762
0.0812
546,664
-0.00(-0.12%)
Oct 18, 2019
0.0857
0.0857
0.0750
0.0813
225,200
+0.00(+0.12%)
Oct 17, 2019
0.0858
0.0870
0.0750
0.0812
1,070,855
-0.00(-0.25%)
Oct 16, 2019
0.0807
0.0849
0.0776
0.0814
255,917
+0.00(+0.00%)
Oct 15, 2019
0.0830
0.0900
0.0795
0.0814
796,090
-0.01(-9.56%)
Oct 14, 2019
0.0700
0.1020
0.0700
0.0900
102,787
+0.00(+0.22%)
Oct 11, 2019
0.0910
0.0940
0.0803
0.0898
365,900
-0.00(-2.60%)
Oct 10, 2019
0.0865
0.0978
0.0865
0.0922
719,295
-0.00(-0.86%)
Oct 09, 2019
0.1030
0.1033
0.0920
0.0930
887,814
-0.02(-17.11%)
Oct 08, 2019
0.1000
0.1122
0.0950
0.1122
125,553
+0.01(+12.20%)
Oct 07, 2019
0.0910
0.1028
0.0905
0.1000
846,891
+0.01(+9.89%)
Oct 04, 2019
0.0945
0.0950
0.0820
0.0910
345,800
-0.00(-2.88%)
Oct 03, 2019
0.0900
0.0940
0.0875
0.0937
333,548
+0.00(+4.11%)
Oct 02, 2019
0.0900
0.0942
0.0802
0.0900
361,828
+0.00(+0.00%)
Oct 01, 2019
0.0971
0.0999
0.0880
0.0900
266,885
-0.00(-1.64%)
Sep 30, 2019
0.0940
0.0959
0.0880
0.0915
480,746
-0.00(-3.28%)
Sep 27, 2019
0.1000
0.1009
0.0870
0.0946
432,900
-0.00(-3.47%)
Sep 26, 2019
0.1000
0.1030
0.0950
0.0980
299,405
-0.00(-1.01%)
Sep 25, 2019
0.0940
0.1080
0.0940
0.0990
405,536
-0.01(-8.67%)
Sep 24, 2019
0.1100
0.1100
0.1000
0.1084
427,939
-0.00(-1.45%)
Sep 23, 2019
0.1125
0.1190
0.1090
0.1100
288,565
-0.01(-7.80%)
Sep 20, 2019
0.1260
0.1260
0.1150
0.1193
228,500
-0.01(-5.32%)
Sep 19, 2019
0.1262
0.1340
0.1200
0.1260
309,846
-0.00(-2.55%)
Sep 18, 2019
0.1276
0.1327
0.1150
0.1293
93,900
-0.00(-2.12%)
Sep 17, 2019
0.1145
0.1369
0.1145
0.1321
257,618
-0.01(-4.90%)
Sep 16, 2019
0.1280
0.1400
0.1207
0.1389
455,634
-0.02(-13.19%)
Sep 13, 2019
0.1400
0.1639
0.1388
0.1600
260,100
+0.02(+15.94%)
Sep 12, 2019
0.1330
0.1468
0.1322
0.1380
536,143
+0.01(+8.15%)
Sep 11, 2019
0.1058
0.1309
0.1058
0.1276
418,923
+0.02(+13.73%)
Sep 10, 2019
0.1750
0.1750
0.1025
0.1122
1,440,316
-0.06(-36.00%)
Sep 09, 2019
0.1684
0.1927
0.1650
0.1753
263,890
-0.00(-2.61%)
Sep 06, 2019
0.1790
0.1879
0.1724
0.1800
70,000
+0.01(+7.08%)
Sep 05, 2019
0.1640
0.1681
0.1570
0.1681
121,834
+0.01(+3.51%)
Sep 04, 2019
0.1539
0.1650
0.1500
0.1624
224,273
+0.01(+4.77%)
Sep 03, 2019
0.1660
0.1660
0.1500
0.1550
34,439
+0.00(+1.64%)
Aug 30, 2019
0.1535
0.1600
0.1520
0.1525
47,600
-0.00(-0.65%)
Aug 29, 2019
0.1500
0.1550
0.1380
0.1535
105,931
+0.01(+3.86%)
Aug 28, 2019
0.1500
0.1500
0.1380
0.1478
49,382
-0.00(-0.94%)
Aug 27, 2019
0.1500
0.1500
0.1380
0.1492
52,100
-0.00(-0.47%)
Aug 26, 2019
0.1500
0.1500
0.1400
0.1499
97,350
+0.01(+7.07%)
Aug 23, 2019
0.1400
0.1467
0.1399
0.1400
64,400
+0.00(+0.65%)
Aug 22, 2019
0.1456
0.1500
0.1300
0.1391
62,056
-0.00(-0.64%)
Aug 21, 2019
0.1263
0.1400
0.1263
0.1400
44,400
+0.01(+7.69%)
Aug 20, 2019
0.1415
0.1415
0.1250
0.1300
137,200
+0.00(+0.00%)
Aug 19, 2019
0.1280
0.1377
0.1280
0.1300
54,565
-0.01(-4.41%)
Aug 16, 2019
0.1328
0.1419
0.1310
0.1360
58,600
-0.01(-4.23%)
Aug 15, 2019
0.1451
0.1455
0.1356
0.1420
34,656
-0.00(-2.14%)
Aug 14, 2019
0.1451
0.1539
0.1450
0.1451
16,700
-0.00(-0.27%)
Aug 13, 2019
0.1430
0.1530
0.1430
0.1455
110,528
-0.00(-0.68%)
Aug 12, 2019
0.1560
0.1598
0.1465
0.1465
19,300
-0.01(-3.30%)
Aug 09, 2019
0.1500
0.1569
0.1415
0.1515
66,300
+0.00(+0.20%)
Aug 08, 2019
0.1491
0.1524
0.1356
0.1512
50,533
+0.00(+2.23%)
Aug 07, 2019
0.1308
0.1480
0.1308
0.1479
53,540
+0.02(+13.77%)
Aug 06, 2019
0.1500
0.1500
0.1300
0.1300
171,500
-0.02(-13.33%)
Aug 05, 2019
0.1599
0.1650
0.1401
0.1500
364,235
-0.01(-4.52%)
Aug 02, 2019
0.1500
0.1599
0.1451
0.1571
169,100
+0.02(+10.63%)
Aug 01, 2019
0.1356
0.1500
0.1356
0.1420
169,920
+0.00(+1.36%)
Jul 31, 2019
0.1500
0.1500
0.1400
0.1401
62,670
-0.00(-2.03%)
Jul 30, 2019
0.1424
0.1482
0.1300
0.1430
39,482
-0.00(-3.05%)
Jul 29, 2019
0.1500
0.1500
0.1290
0.1475
22,850
+0.01(+4.61%)
Jul 26, 2019
0.1492
0.1530
0.1220
0.1410
94,200
+0.01(+8.46%)
Jul 25, 2019
0.1340
0.1380
0.1200
0.1300
190,950
+0.00(+0.00%)
Jul 24, 2019
0.1320
0.1320
0.1200
0.1300
43,750
+0.00(+3.50%)
Jul 23, 2019
0.1275
0.1419
0.1200
0.1256
335,395
-0.02(-12.11%)
Jul 22, 2019
0.1500
0.1500
0.1300
0.1429
143,799
+0.00(+2.07%)
Jul 19, 2019
0.1601
0.1601
0.1350
0.1400
109,100
-0.01(-8.68%)
Jul 18, 2019
0.1530
0.1533
0.1350
0.1533
146,150
+0.00(+2.20%)
Jul 17, 2019
0.1544
0.1610
0.1499
0.1500
108,494
-0.01(-6.60%)
Jul 16, 2019
0.1600
0.1668
0.1600
0.1606
13,115
-0.01(-4.74%)
Jul 15, 2019
0.1475
0.1686
0.1450
0.1686
507,542
+0.02(+16.20%)
Jul 12, 2019
0.1428
0.1560
0.1350
0.1451
124,600
+0.00(+1.75%)
Jul 11, 2019
0.1340
0.1426
0.1282
0.1426
73,615
+0.01(+9.69%)
Jul 10, 2019
0.1228
0.1392
0.1228
0.1300
161,804
+0.00(+0.54%)
Jul 09, 2019
0.1487
0.1487
0.1266
0.1293
487,465
-0.01(-9.58%)
Jul 08, 2019
0.1531
0.1531
0.1411
0.1430
332,466
-0.01(-5.30%)
Jul 05, 2019
0.1610
0.1610
0.1440
0.1510
139,200
-0.01(-5.63%)
Jul 03, 2019
0.1769
0.1769
0.1539
0.1600
37,300
+0.01(+3.23%)
Jul 02, 2019
0.1733
0.1733
0.1511
0.1550
104,200
-0.01(-7.19%)
Jul 01, 2019
0.1668
0.1700
0.1525
0.1670
140,083
-0.00(-2.34%)
Jun 28, 2019
0.1768
0.1800
0.1710
0.1710
208,700
-0.01(-5.11%)
Jun 27, 2019
0.1820
0.1860
0.1710
0.1802
166,110
+0.00(+1.81%)
Jun 26, 2019
0.1870
0.1950
0.1723
0.1770
119,181
-0.01(-4.32%)
Jun 25, 2019
0.1900
0.1930
0.1830
0.1850
274,770
-0.01(-5.76%)
Jun 24, 2019
0.1880
0.2000
0.1861
0.1963
64,880
+0.01(+4.81%)
Jun 21, 2019
0.2000
0.2000
0.1830
0.1873
159,000
-0.01(-6.35%)
Jun 20, 2019
0.2000
0.2000
0.1900
0.2000
102,057
+0.01(+2.56%)
Jun 19, 2019
0.1950
0.2079
0.1900
0.1950
112,077
+0.00(+0.00%)
Jun 18, 2019
0.1895
0.2037
0.1895
0.1950
324,673
+0.00(+1.19%)
Jun 17, 2019
0.1830
0.1927
0.1800
0.1927
266,373
+0.01(+2.83%)
Jun 14, 2019
0.1903
0.1928
0.1700
0.1874
263,500
+0.01(+2.91%)
Jun 13, 2019
0.1600
0.1839
0.1600
0.1821
120,616
+0.00(+2.19%)
Jun 12, 2019
0.1756
0.1857
0.1706
0.1782
177,009
-0.01(-3.36%)
Jun 11, 2019
0.1910
0.1940
0.1750
0.1844
141,558
-0.01(-5.34%)
Jun 10, 2019
0.1830
0.2001
0.1800
0.1948
375,943
+0.01(+3.34%)
Jun 07, 2019
0.1720
0.2083
0.1720
0.1885
855,300
+0.03(+21.61%)
Jun 06, 2019
0.1400
0.1761
0.1400
0.1550
455,644
+0.02(+10.87%)
Jun 05, 2019
0.1562
0.1591
0.1300
0.1398
312,250
-0.01(-8.27%)
Jun 04, 2019
0.1974
0.2013
0.1400
0.1524
762,299
-0.04(-22.21%)
Jun 03, 2019
0.2070
0.2202
0.1850
0.1959
1,080,493
-0.00(-2.20%)
May 31, 2019
0.1940
0.2200
0.1900
0.2003
1,137,300
+0.01(+3.89%)
May 30, 2019
0.1880
0.2500
0.1800
0.1928
3,550,530
+0.02(+13.41%)
May 29, 2019
0.1327
0.1800
0.1315
0.1700
2,030,054
+0.05(+43.95%)
May 28, 2019
0.1190
0.1230
0.1096
0.1181
159,325
-0.01(-5.29%)
May 24, 2019
0.1040
0.1260
0.1040
0.1247
150,300
+0.01(+5.59%)
May 23, 2019
0.1200
0.1200
0.1040
0.1181
232,525
-0.00(-1.50%)
May 22, 2019
0.1265
0.1265
0.1074
0.1199
131,609
-0.01(-4.84%)
May 21, 2019
0.0950
0.1360
0.0950
0.1260
392,318
+0.02(+20.00%)
May 20, 2019
0.1070
0.1095
0.0861
0.1050
283,109
+0.01(+6.49%)
May 17, 2019
0.1020
0.1020
0.0860
0.0986
68,200
+0.00(+3.79%)
May 16, 2019
0.0874
0.0990
0.0850
0.0950
66,500
+0.01(+11.76%)
May 15, 2019
0.0872
0.0872
0.0850
0.0850
32,000
-0.00(-2.30%)
May 14, 2019
0.1020
0.1020
0.0870
0.0870
190,209
-0.00(-4.19%)
May 13, 2019
0.0830
0.0993
0.0830
0.0908
7,390
+0.00(+2.95%)
May 10, 2019
0.0750
0.1010
0.0750
0.0882
103,200
-0.00(-1.45%)
May 09, 2019
0.0840
0.0941
0.0840
0.0895
81,908
-0.01(-5.79%)
May 08, 2019
0.0825
0.0978
0.0825
0.0950
115,886
+0.01(+15.43%)
May 07, 2019
0.0830
0.0940
0.0823
0.0823
31,152
-0.01(-13.37%)
May 06, 2019
0.0929
0.0958
0.0900
0.0950
79,700
+0.00(+3.26%)
May 03, 2019
0.0919
0.0920
0.0882
0.0920
37,100
-0.00(-1.18%)
May 02, 2019
0.0893
0.0931
0.0830
0.0931
16,500
+0.00(+3.10%)
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.