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
Arizona Metals Corp
(OP:
AZMCF
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 3:41 PM EDT, May 7, 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
1.780
1.780
1.650
1.680
218,085
-0.06(-3.45%)
Apr 29, 2024
1.670
1.790
1.670
1.740
328,243
+0.09(+5.45%)
Apr 26, 2024
1.653
1.683
1.610
1.650
187,754
+0.00(+0.18%)
Apr 25, 2024
1.660
1.673
1.600
1.647
252,669
-0.01(-0.78%)
Apr 24, 2024
1.650
1.740
1.630
1.660
403,270
+0.01(+0.61%)
Apr 23, 2024
1.584
1.664
1.570
1.650
332,943
+0.08(+5.10%)
Apr 22, 2024
1.500
1.650
1.500
1.570
427,414
+0.00(+0.00%)
Apr 19, 2024
1.538
1.600
1.520
1.570
297,600
+0.05(+3.29%)
Apr 18, 2024
1.520
1.560
1.500
1.520
47,035
+0.04(+2.70%)
Apr 17, 2024
1.550
1.580
1.480
1.480
114,924
-0.06(-3.90%)
Apr 16, 2024
1.600
1.600
1.510
1.540
112,588
-0.06(-3.75%)
Apr 15, 2024
1.600
1.680
1.570
1.600
198,740
-0.07(-4.48%)
Apr 12, 2024
1.740
1.800
1.639
1.675
326,365
-0.03(-1.76%)
Apr 11, 2024
1.705
1.730
1.630
1.705
267,436
-0.02(-0.96%)
Apr 10, 2024
1.660
1.740
1.650
1.722
58,200
+0.02(+1.26%)
Apr 09, 2024
1.800
1.800
1.650
1.700
82,154
-0.03(-1.73%)
Apr 08, 2024
1.680
1.730
1.637
1.730
77,471
+0.06(+3.76%)
Apr 05, 2024
1.700
1.700
1.600
1.667
107,152
-0.01(-0.61%)
Apr 04, 2024
1.810
1.810
1.640
1.677
205,017
-0.13(-7.32%)
Apr 03, 2024
1.690
1.835
1.680
1.810
736,239
+0.17(+10.27%)
Apr 02, 2024
1.600
1.660
1.590
1.641
220,918
+0.09(+5.90%)
Apr 01, 2024
1.500
1.550
1.471
1.550
59,289
+0.09(+6.35%)
Mar 28, 2024
1.420
1.508
1.360
1.458
317,506
+0.05(+3.68%)
Mar 27, 2024
1.373
1.410
1.360
1.406
105,132
+0.03(+2.49%)
Mar 26, 2024
1.400
1.410
1.350
1.371
93,216
-0.03(-2.04%)
Mar 25, 2024
1.360
1.440
1.350
1.400
197,210
+0.04(+2.94%)
Mar 22, 2024
1.400
1.400
1.340
1.360
57,686
-0.03(-2.33%)
Mar 21, 2024
1.430
1.450
1.350
1.393
75,957
-0.01(-0.89%)
Mar 20, 2024
1.375
1.440
1.350
1.405
114,775
+0.06(+4.85%)
Mar 19, 2024
1.410
1.413
1.340
1.340
64,341
-0.06(-4.29%)
Mar 18, 2024
1.380
1.430
1.360
1.400
109,302
+0.01(+0.72%)
Mar 15, 2024
1.370
1.390
1.360
1.390
112,351
+0.02(+1.46%)
Mar 14, 2024
1.365
1.420
1.360
1.370
52,823
-0.03(-2.28%)
Mar 13, 2024
1.370
1.445
1.360
1.402
220,315
+0.03(+2.34%)
Mar 12, 2024
1.380
1.400
1.325
1.370
156,024
-0.06(-4.20%)
Mar 11, 2024
1.490
1.490
1.420
1.430
166,240
-0.04(-2.82%)
Mar 08, 2024
1.525
1.545
1.450
1.472
189,241
-0.02(-1.24%)
Mar 07, 2024
1.330
1.490
1.330
1.490
147,124
+0.16(+12.03%)
Mar 06, 2024
1.310
1.350
1.290
1.330
404,947
+0.01(+0.95%)
Mar 05, 2024
1.340
1.340
1.270
1.317
114,246
-0.00(-0.30%)
Mar 04, 2024
1.280
1.330
1.276
1.321
143,730
+0.00(+0.11%)
Mar 01, 2024
1.300
1.340
1.290
1.320
58,493
+0.04(+2.88%)
Feb 29, 2024
1.250
1.295
1.250
1.283
72,220
+0.02(+1.83%)
Feb 28, 2024
1.325
1.325
1.250
1.260
150,191
-0.08(-5.97%)
Feb 27, 2024
1.290
1.360
1.290
1.340
47,183
+0.01(+0.75%)
Feb 26, 2024
1.350
1.360
1.270
1.330
43,350
+0.00(+0.00%)
Feb 23, 2024
1.280
1.345
1.250
1.330
50,459
+0.03(+2.31%)
Feb 22, 2024
1.330
1.350
1.287
1.300
64,931
-0.05(-3.70%)
Feb 21, 2024
1.400
1.457
1.318
1.350
74,707
-0.06(-4.26%)
Feb 20, 2024
1.400
1.420
1.380
1.410
133,752
+0.02(+1.81%)
Feb 16, 2024
1.296
1.395
1.270
1.385
94,130
+0.12(+9.92%)
Feb 15, 2024
1.260
1.300
1.220
1.260
72,476
+0.02(+1.61%)
Feb 14, 2024
1.283
1.287
1.210
1.240
99,771
-0.05(-3.88%)
Feb 13, 2024
1.315
1.410
1.270
1.290
112,160
-0.07(-5.15%)
Feb 12, 2024
1.310
1.380
1.300
1.360
63,203
+0.04(+3.03%)
Feb 09, 2024
1.320
1.370
1.294
1.320
180,582
-0.06(-4.35%)
Feb 08, 2024
1.433
1.460
1.358
1.380
179,768
-0.04(-2.47%)
Feb 07, 2024
1.440
1.450
1.387
1.415
135,833
-0.02(-1.74%)
Feb 06, 2024
1.450
1.472
1.430
1.440
52,331
-0.01(-0.69%)
Feb 05, 2024
1.510
1.550
1.450
1.450
216,384
-0.09(-5.75%)
Feb 02, 2024
1.530
1.550
1.500
1.538
75,672
-0.02(-1.38%)
Feb 01, 2024
1.560
1.561
1.510
1.560
44,191
+0.04(+2.62%)
Jan 31, 2024
1.500
1.550
1.490
1.520
51,485
+0.03(+1.68%)
Jan 30, 2024
1.500
1.560
1.470
1.495
133,536
+0.01(+0.34%)
Jan 29, 2024
1.490
1.500
1.484
1.490
58,002
-0.01(-0.67%)
Jan 26, 2024
1.520
1.530
1.470
1.500
218,690
-0.03(-1.96%)
Jan 25, 2024
1.540
1.580
1.495
1.530
139,916
-0.02(-1.29%)
Jan 24, 2024
1.550
1.592
1.540
1.550
79,058
-0.00(-0.19%)
Jan 23, 2024
1.680
1.680
1.550
1.553
103,080
+0.01(+0.98%)
Jan 22, 2024
1.520
1.610
1.500
1.538
247,897
+0.04(+2.53%)
Jan 19, 2024
1.510
1.527
1.450
1.500
321,664
-0.02(-1.32%)
Jan 18, 2024
1.540
1.560
1.516
1.520
116,196
-0.02(-1.62%)
Jan 17, 2024
1.560
1.560
1.520
1.545
217,520
-0.02(-0.96%)
Jan 16, 2024
1.650
1.650
1.550
1.560
96,977
-0.04(-2.24%)
Jan 12, 2024
1.613
1.650
1.590
1.596
121,415
+0.00(+0.05%)
Jan 11, 2024
1.670
1.680
1.570
1.595
211,187
-0.05(-3.33%)
Jan 10, 2024
1.610
1.662
1.588
1.650
140,983
+0.05(+3.12%)
Jan 09, 2024
1.610
1.660
1.570
1.600
171,283
-0.02(-1.23%)
Jan 08, 2024
1.740
1.740
1.620
1.620
121,200
-0.09(-5.26%)
Jan 05, 2024
1.770
1.782
1.700
1.710
66,662
-0.04(-2.29%)
Jan 04, 2024
1.720
1.775
1.700
1.750
34,679
+0.02(+1.33%)
Jan 03, 2024
1.760
1.780
1.690
1.727
74,147
-0.06(-3.52%)
Jan 02, 2024
1.790
1.900
1.790
1.790
63,134
-0.06(-3.24%)
Dec 29, 2023
1.840
1.850
1.800
1.850
40,889
+0.03(+1.65%)
Dec 28, 2023
1.890
1.890
1.810
1.820
100,875
-0.08(-4.06%)
Dec 27, 2023
1.960
1.960
1.897
1.897
68,530
-0.05(-2.72%)
Dec 26, 2023
1.960
1.960
1.920
1.950
95,643
+0.05(+2.63%)
Dec 22, 2023
1.871
1.942
1.865
1.900
115,320
+0.09(+4.97%)
Dec 21, 2023
1.720
1.865
1.710
1.810
80,018
+0.08(+4.62%)
Dec 20, 2023
1.790
1.790
1.722
1.730
119,280
-0.06(-3.35%)
Dec 19, 2023
1.700
1.790
1.685
1.790
154,924
+0.12(+7.19%)
Dec 18, 2023
1.660
1.700
1.646
1.670
146,196
-0.01(-0.60%)
Dec 15, 2023
1.800
1.800
1.666
1.680
188,327
-0.12(-6.67%)
Dec 14, 2023
1.720
1.840
1.720
1.800
250,445
+0.11(+6.51%)
Dec 13, 2023
1.560
1.694
1.530
1.690
169,634
+0.16(+10.46%)
Dec 12, 2023
1.580
1.580
1.520
1.530
77,748
-0.03(-1.97%)
Dec 11, 2023
1.620
1.660
1.540
1.561
136,833
-0.05(-3.40%)
Dec 08, 2023
1.602
1.660
1.580
1.616
98,563
+0.02(+0.99%)
Dec 07, 2023
1.596
1.620
1.497
1.600
263,445
-0.01(-0.62%)
Dec 06, 2023
1.670
1.670
1.590
1.610
275,963
-0.04(-2.42%)
Dec 05, 2023
1.663
1.680
1.635
1.650
186,999
-0.03(-1.79%)
Dec 04, 2023
1.800
1.800
1.660
1.680
278,842
-0.05(-2.89%)
Dec 01, 2023
1.683
1.770
1.653
1.730
411,988
+0.06(+3.60%)
Nov 30, 2023
1.570
1.670
1.540
1.670
166,206
+0.09(+5.69%)
Nov 29, 2023
1.610
1.610
1.560
1.580
66,383
+0.00(+0.00%)
Nov 28, 2023
1.599
1.600
1.555
1.580
160,174
+0.02(+0.96%)
Nov 27, 2023
1.567
1.620
1.550
1.565
166,597
-0.02(-1.14%)
Nov 24, 2023
1.542
1.590
1.542
1.583
86,706
+0.07(+4.35%)
Nov 22, 2023
1.540
1.540
1.500
1.517
103,561
-0.00(-0.20%)
Nov 21, 2023
1.520
1.550
1.520
1.520
78,942
+0.01(+0.66%)
Nov 20, 2023
1.620
1.620
1.480
1.510
421,661
-0.09(-5.86%)
Nov 17, 2023
1.590
1.620
1.540
1.604
216,783
+0.03(+2.17%)
Nov 16, 2023
1.588
1.595
1.558
1.570
347,785
-0.03(-1.88%)
Nov 15, 2023
1.680
1.680
1.550
1.600
141,314
+0.04(+2.56%)
Nov 14, 2023
1.570
1.590
1.520
1.560
221,336
+0.04(+2.83%)
Nov 13, 2023
1.600
1.615
1.510
1.517
243,795
-0.06(-3.99%)
Nov 10, 2023
1.645
1.670
1.580
1.580
245,144
-0.07(-4.24%)
Nov 09, 2023
1.610
1.730
1.610
1.650
99,224
+0.03(+2.10%)
Nov 08, 2023
1.740
1.740
1.595
1.616
330,418
-0.06(-3.80%)
Nov 07, 2023
1.770
1.790
1.666
1.680
177,324
-0.10(-5.36%)
Nov 06, 2023
1.780
1.841
1.775
1.775
74,264
-0.02(-0.84%)
Nov 03, 2023
1.800
1.820
1.760
1.790
179,302
-0.02(-0.89%)
Nov 02, 2023
1.850
1.850
1.790
1.806
289,324
-0.01(-0.50%)
Nov 01, 2023
1.920
1.920
1.804
1.815
226,942
-0.09(-4.97%)
Oct 31, 2023
1.930
1.940
1.870
1.910
272,991
-0.01(-0.52%)
Oct 30, 2023
1.980
2.010
1.910
1.920
158,271
-0.06(-3.03%)
Oct 27, 2023
2.080
2.080
1.920
1.980
239,404
+0.03(+1.53%)
Oct 26, 2023
1.990
2.010
1.950
1.950
240,888
-0.06(-2.99%)
Oct 25, 2023
2.070
2.070
2.000
2.010
153,026
-0.06(-2.90%)
Oct 24, 2023
2.140
2.160
2.050
2.070
180,357
-0.03(-1.43%)
Oct 23, 2023
2.170
2.210
2.090
2.100
319,951
-0.03(-1.41%)
Oct 20, 2023
1.990
2.140
1.940
2.130
390,301
+0.21(+10.94%)
Oct 19, 2023
2.120
2.120
1.911
1.920
661,752
-0.10(-4.71%)
Oct 18, 2023
2.021
2.040
1.999
2.015
70,596
-0.02(-0.98%)
Oct 17, 2023
2.010
2.085
2.010
2.035
71,111
+0.02(+0.74%)
Oct 16, 2023
2.080
2.080
2.020
2.020
62,646
-0.06(-2.70%)
Oct 13, 2023
2.130
2.130
2.040
2.076
72,396
+0.06(+2.77%)
Oct 12, 2023
2.110
2.120
2.020
2.020
140,822
-0.09(-4.27%)
Oct 11, 2023
2.170
2.190
2.110
2.110
62,214
-0.08(-3.56%)
Oct 10, 2023
2.200
2.210
2.160
2.188
137,337
+0.01(+0.60%)
Oct 09, 2023
2.160
2.180
2.155
2.175
44,783
+0.02(+1.16%)
Oct 06, 2023
2.110
2.170
2.050
2.150
131,480
+0.05(+2.63%)
Oct 05, 2023
2.100
2.150
2.095
2.095
62,268
+0.01(+0.24%)
Oct 04, 2023
2.180
2.180
2.070
2.090
91,837
-0.07(-3.18%)
Oct 03, 2023
2.170
2.190
2.120
2.159
184,933
-0.02(-0.98%)
Oct 02, 2023
2.280
2.290
2.160
2.180
152,154
-0.10(-4.39%)
Sep 29, 2023
2.300
2.300
2.189
2.280
70,477
+0.04(+1.79%)
Sep 28, 2023
2.170
2.250
2.130
2.240
138,276
+0.07(+3.23%)
Sep 27, 2023
2.180
2.200
2.120
2.170
86,871
-0.04(-1.59%)
Sep 26, 2023
2.260
2.280
2.150
2.205
188,986
-0.04(-2.00%)
Sep 25, 2023
2.450
2.250
2.200
2.250
108,432
-0.10(-4.26%)
Sep 22, 2023
2.320
2.390
2.280
2.350
276,505
+0.08(+3.52%)
Sep 21, 2023
2.135
2.280
2.060
2.270
328,909
+0.15(+7.08%)
Sep 20, 2023
1.970
2.200
1.935
2.120
501,247
+0.22(+11.58%)
Sep 19, 2023
1.990
1.990
1.813
1.900
281,063
-0.02(-1.14%)
Sep 18, 2023
1.970
1.970
1.900
1.922
69,072
-0.02(-0.93%)
Sep 15, 2023
1.940
1.990
1.940
1.940
110,591
+0.01(+0.78%)
Sep 14, 2023
1.970
1.970
1.910
1.925
140,867
-0.03(-1.79%)
Sep 13, 2023
2.020
2.020
1.945
1.960
52,904
-0.03(-1.51%)
Sep 12, 2023
1.990
2.010
1.950
1.990
112,246
+0.02(+1.02%)
Sep 11, 2023
2.000
2.050
1.960
1.970
235,012
-0.06(-2.96%)
Sep 08, 2023
2.040
2.040
1.990
2.030
437,299
+0.02(+1.00%)
Sep 07, 2023
2.030
2.040
2.000
2.010
70,787
-0.02(-0.99%)
Sep 06, 2023
1.990
2.130
1.990
2.030
189,576
+0.08(+4.10%)
Sep 05, 2023
2.020
2.070
1.930
1.950
238,176
-0.08(-3.94%)
Sep 01, 2023
2.086
2.100
2.020
2.030
123,947
-0.02(-0.98%)
Aug 31, 2023
2.080
2.110
2.050
2.050
68,931
-0.04(-1.91%)
Aug 30, 2023
2.149
2.149
2.084
2.090
46,621
+0.00(+0.24%)
Aug 29, 2023
2.060
2.109
2.060
2.085
73,583
+0.04(+1.71%)
Aug 28, 2023
2.100
2.130
2.050
2.050
48,589
-0.05(-2.38%)
Aug 25, 2023
2.060
2.120
2.050
2.100
38,415
+0.02(+1.16%)
Aug 24, 2023
2.130
2.140
2.070
2.076
16,870
-0.07(-3.44%)
Aug 23, 2023
2.100
2.180
2.100
2.150
57,544
+0.08(+3.86%)
Aug 22, 2023
2.050
2.130
2.050
2.070
84,040
+0.01(+0.49%)
Aug 21, 2023
2.110
2.110
2.021
2.060
31,762
-0.02(-1.20%)
Aug 18, 2023
2.036
2.110
2.036
2.085
116,343
+0.04(+1.86%)
Aug 17, 2023
2.080
2.140
2.045
2.047
127,411
+0.02(+0.84%)
Aug 16, 2023
2.020
2.060
2.000
2.030
95,368
+0.01(+0.67%)
Aug 15, 2023
2.100
2.105
2.010
2.017
131,931
-0.06(-3.05%)
Aug 14, 2023
2.150
2.150
2.070
2.080
76,471
-0.03(-1.49%)
Aug 11, 2023
2.130
2.147
2.100
2.111
12,847
+0.00(+0.07%)
Aug 10, 2023
2.103
2.170
2.020
2.110
239,413
+0.03(+1.44%)
Aug 09, 2023
2.120
2.150
2.080
2.080
108,398
-0.04(-1.65%)
Aug 08, 2023
2.176
2.200
2.100
2.115
142,262
-0.07(-3.42%)
Aug 07, 2023
2.185
2.200
2.170
2.190
14,951
+0.03(+1.39%)
Aug 04, 2023
2.170
2.200
2.140
2.160
96,150
+0.02(+0.93%)
Aug 03, 2023
2.160
2.200
2.124
2.140
67,939
-0.02(-1.02%)
Aug 02, 2023
2.260
2.320
2.140
2.162
162,697
-0.06(-2.74%)
Aug 01, 2023
2.300
2.300
2.200
2.223
140,002
-0.08(-3.34%)
Jul 31, 2023
2.500
2.500
2.260
2.300
154,432
+0.03(+1.14%)
Jul 28, 2023
2.282
2.320
2.237
2.274
100,848
+0.00(+0.18%)
Jul 27, 2023
2.250
2.360
2.250
2.270
223,868
+0.04(+1.79%)
Jul 26, 2023
2.360
2.360
2.220
2.230
142,855
-0.06(-2.62%)
Jul 25, 2023
2.420
2.440
2.270
2.290
214,970
-0.13(-5.37%)
Jul 24, 2023
2.230
2.440
2.170
2.420
158,090
+0.21(+9.50%)
Jul 21, 2023
2.180
2.220
2.149
2.210
309,920
+0.06(+2.98%)
Jul 20, 2023
2.210
2.210
2.130
2.146
177,416
-0.00(-0.19%)
Jul 19, 2023
2.200
2.210
2.140
2.150
156,180
-0.05(-2.14%)
Jul 18, 2023
2.190
2.230
2.188
2.197
129,110
-0.00(-0.14%)
Jul 17, 2023
2.226
2.260
2.190
2.200
107,638
-0.05(-2.22%)
Jul 14, 2023
2.300
2.348
2.244
2.250
55,895
-0.05(-2.17%)
Jul 13, 2023
2.180
2.320
2.180
2.300
82,348
+0.04(+1.77%)
Jul 12, 2023
2.320
2.390
2.250
2.260
107,839
-0.07(-3.00%)
Jul 11, 2023
2.270
2.350
2.270
2.330
79,893
+0.07(+3.10%)
Jul 10, 2023
2.300
2.300
2.170
2.260
225,561
-0.01(-0.22%)
Jul 07, 2023
2.240
2.300
2.240
2.265
70,325
+0.04(+1.57%)
Jul 06, 2023
2.280
2.330
2.220
2.230
37,777
-0.11(-4.58%)
Jul 05, 2023
2.300
2.350
2.267
2.337
74,858
-0.03(-1.14%)
Jul 03, 2023
2.310
2.364
2.300
2.364
16,037
+0.06(+2.78%)
Jun 30, 2023
2.300
2.325
2.290
2.300
52,757
-0.02(-1.03%)
Jun 29, 2023
2.330
2.330
2.300
2.324
67,635
-0.01(-0.26%)
Jun 28, 2023
2.370
2.380
2.330
2.330
32,685
-0.05(-2.10%)
Jun 27, 2023
2.330
2.398
2.320
2.380
97,466
+0.05(+2.15%)
Jun 26, 2023
2.450
2.450
2.330
2.330
47,651
+0.01(+0.43%)
Jun 23, 2023
2.380
2.480
2.290
2.320
207,173
-0.06(-2.52%)
Jun 22, 2023
2.470
2.480
2.360
2.380
161,619
-0.08(-3.17%)
Jun 21, 2023
2.460
2.480
2.400
2.458
81,034
+0.02(+0.74%)
Jun 20, 2023
2.600
2.600
2.425
2.440
74,241
-0.14(-5.43%)
Jun 16, 2023
2.660
2.660
2.480
2.580
135,959
+0.10(+4.24%)
Jun 15, 2023
2.420
2.500
2.370
2.475
102,002
-0.44(-15.12%)
May 08, 2023
2.845
2.919
2.825
2.916
84,752
+0.11(+3.78%)
May 05, 2023
2.781
2.839
2.725
2.810
38,369
+0.03(+1.07%)
May 04, 2023
2.840
2.845
2.770
2.780
84,856
-0.01(-0.36%)
May 03, 2023
2.830
2.890
2.790
2.790
43,343
-0.06(-2.28%)
May 02, 2023
2.835
2.880
2.789
2.855
97,316
+0.02(+0.70%)
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.