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
Nextech3D Ai Corp
(OP:
NEXCF
)
0.1109
+0.0233 (+26.60%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 2, 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
0.0900
0.0966
0.0831
0.0921
231,697
-0.00(-0.11%)
Apr 29, 2024
0.0950
0.1003
0.0840
0.0922
278,373
+0.00(+1.77%)
Apr 26, 2024
0.0978
0.1029
0.0840
0.0906
354,432
+0.00(+5.10%)
Apr 25, 2024
0.0812
0.1100
0.0807
0.0862
162,138
-0.01(-10.02%)
Apr 24, 2024
0.0971
0.1060
0.0810
0.0958
96,763
+0.00(+0.10%)
Apr 23, 2024
0.0853
0.1000
0.0803
0.0957
446,529
-0.00(-0.52%)
Apr 22, 2024
0.1000
0.1000
0.0896
0.0962
216,712
-0.00(-3.22%)
Apr 19, 2024
0.1150
0.1150
0.0941
0.0994
231,933
-0.01(-5.96%)
Apr 18, 2024
0.1001
0.1057
0.0950
0.1057
283,502
+0.00(+3.83%)
Apr 17, 2024
0.1015
0.1079
0.1010
0.1018
161,733
-0.00(-0.20%)
Apr 16, 2024
0.1095
0.1095
0.1006
0.1020
125,287
-0.00(-3.77%)
Apr 15, 2024
0.1029
0.1100
0.1001
0.1060
203,420
+0.00(+3.11%)
Apr 12, 2024
0.1097
0.1200
0.0980
0.1028
300,239
-0.01(-6.29%)
Apr 11, 2024
0.1104
0.1150
0.1056
0.1097
100,222
+0.00(+2.52%)
Apr 10, 2024
0.1115
0.1159
0.1060
0.1070
304,812
-0.00(-3.95%)
Apr 09, 2024
0.1231
0.1263
0.1100
0.1114
268,433
-0.01(-7.32%)
Apr 08, 2024
0.1246
0.1414
0.1155
0.1202
87,984
-0.00(-2.44%)
Apr 05, 2024
0.1270
0.1276
0.1150
0.1232
203,104
+0.00(+0.82%)
Apr 04, 2024
0.1270
0.1321
0.1221
0.1222
230,052
-0.01(-4.38%)
Apr 03, 2024
0.1255
0.1314
0.1221
0.1278
142,510
+0.01(+6.15%)
Apr 02, 2024
0.1337
0.1600
0.1200
0.1204
136,326
-0.01(-6.45%)
Apr 01, 2024
0.1210
0.1459
0.1210
0.1287
98,952
+0.00(+2.22%)
Mar 28, 2024
0.1198
0.1276
0.1198
0.1259
128,334
+0.00(+0.64%)
Mar 27, 2024
0.1130
0.1283
0.1130
0.1251
117,672
-0.00(-1.57%)
Mar 26, 2024
0.1100
0.1342
0.1100
0.1271
264,697
+0.01(+4.18%)
Mar 25, 2024
0.1243
0.1271
0.1090
0.1220
107,113
-0.00(-2.40%)
Mar 22, 2024
0.1350
0.1350
0.1170
0.1250
209,849
-0.01(-5.66%)
Mar 21, 2024
0.1335
0.1350
0.1281
0.1325
79,349
-0.00(-2.50%)
Mar 20, 2024
0.1442
0.1442
0.1300
0.1359
44,245
+0.00(+1.19%)
Mar 19, 2024
0.1344
0.1364
0.1300
0.1343
52,397
+0.00(+1.13%)
Mar 18, 2024
0.1325
0.1408
0.1300
0.1328
180,162
-0.01(-5.14%)
Mar 15, 2024
0.1410
0.1481
0.1347
0.1400
110,955
+0.00(+0.00%)
Mar 14, 2024
0.1413
0.1500
0.1382
0.1400
109,996
-0.01(-8.14%)
Mar 13, 2024
0.1320
0.1576
0.1320
0.1524
204,564
+0.00(+1.94%)
Mar 12, 2024
0.1625
0.1625
0.1468
0.1495
238,938
-0.01(-3.42%)
Mar 11, 2024
0.1470
0.1569
0.1468
0.1548
105,548
+0.01(+5.45%)
Mar 08, 2024
0.1592
0.1650
0.1433
0.1468
313,436
-0.01(-9.05%)
Mar 07, 2024
0.1650
0.1650
0.1542
0.1614
46,277
-0.00(-2.18%)
Mar 06, 2024
0.1560
0.1749
0.1489
0.1650
117,035
+0.01(+5.70%)
Mar 05, 2024
0.2280
0.2280
0.1457
0.1561
433,437
-0.04(-19.91%)
Mar 04, 2024
0.1501
0.2099
0.1501
0.1949
721,637
+0.02(+14.65%)
Mar 01, 2024
0.1267
0.1882
0.1210
0.1700
853,555
+0.05(+39.57%)
Feb 29, 2024
0.1400
0.1400
0.1200
0.1218
236,347
-0.01(-6.74%)
Feb 28, 2024
0.1285
0.1350
0.1222
0.1306
194,299
+0.01(+8.83%)
Feb 27, 2024
0.1200
0.1285
0.1175
0.1200
88,842
+0.00(+0.00%)
Feb 26, 2024
0.1365
0.1365
0.1200
0.1200
181,480
-0.01(-4.99%)
Feb 23, 2024
0.1279
0.1400
0.1250
0.1263
139,353
-0.00(-0.86%)
Feb 22, 2024
0.1203
0.1385
0.1150
0.1274
569,263
+0.01(+6.26%)
Feb 21, 2024
0.1100
0.1240
0.1100
0.1199
76,084
+0.00(+3.01%)
Feb 20, 2024
0.1250
0.1385
0.1136
0.1164
168,946
-0.01(-8.71%)
Feb 16, 2024
0.1242
0.1302
0.1200
0.1275
222,846
+0.00(+3.74%)
Feb 15, 2024
0.1285
0.1384
0.1176
0.1229
466,410
-0.00(-0.16%)
Feb 14, 2024
0.1225
0.1244
0.1145
0.1231
205,023
+0.01(+5.76%)
Feb 13, 2024
0.1140
0.1343
0.1136
0.1164
233,903
-0.00(-1.69%)
Feb 12, 2024
0.1467
0.1467
0.1135
0.1184
408,155
-0.01(-7.14%)
Feb 09, 2024
0.1348
0.1435
0.1200
0.1275
274,652
-0.01(-8.93%)
Feb 08, 2024
0.1372
0.1400
0.1301
0.1400
152,709
+0.01(+3.70%)
Feb 07, 2024
0.1395
0.1397
0.1280
0.1350
42,706
-0.00(-0.59%)
Feb 06, 2024
0.1280
0.1500
0.1280
0.1358
165,013
-0.01(-4.90%)
Feb 05, 2024
0.1451
0.1500
0.1394
0.1428
60,554
-0.01(-5.12%)
Feb 02, 2024
0.1494
0.1635
0.1445
0.1505
92,015
-0.00(-2.27%)
Feb 01, 2024
0.1510
0.1560
0.1445
0.1540
64,820
+0.01(+4.34%)
Jan 31, 2024
0.1591
0.1591
0.1461
0.1476
293,388
-0.01(-8.38%)
Jan 30, 2024
0.1837
0.1837
0.1450
0.1611
349,594
-0.01(-3.48%)
Jan 29, 2024
0.1170
0.1669
0.1170
0.1669
210,181
+0.03(+23.72%)
Jan 26, 2024
0.1400
0.1400
0.1305
0.1349
175,555
-0.00(-0.07%)
Jan 25, 2024
0.1401
0.1484
0.1308
0.1350
171,886
-0.01(-6.96%)
Jan 24, 2024
0.1568
0.1568
0.1404
0.1451
59,169
-0.00(-1.96%)
Jan 23, 2024
0.1453
0.1600
0.1453
0.1480
61,951
+0.00(+0.68%)
Jan 22, 2024
0.1563
0.1627
0.1470
0.1470
252,020
-0.01(-5.16%)
Jan 19, 2024
0.1715
0.1715
0.1427
0.1550
257,077
-0.00(-1.02%)
Jan 18, 2024
0.1600
0.1606
0.1488
0.1566
35,094
+0.00(+2.96%)
Jan 17, 2024
0.1504
0.1715
0.1429
0.1521
50,951
-0.02(-11.31%)
Jan 16, 2024
0.1550
0.1715
0.1500
0.1715
68,454
+0.02(+10.65%)
Jan 12, 2024
0.1690
0.1715
0.1487
0.1550
146,446
-0.01(-7.90%)
Jan 11, 2024
0.1596
0.1684
0.1456
0.1683
124,773
+0.02(+11.46%)
Jan 10, 2024
0.1690
0.1831
0.1481
0.1510
167,406
-0.03(-14.64%)
Jan 09, 2024
0.1668
0.1815
0.1609
0.1769
122,665
+0.01(+6.63%)
Jan 08, 2024
0.1753
0.1786
0.1603
0.1659
108,448
-0.01(-3.15%)
Jan 05, 2024
0.1500
0.1720
0.1500
0.1713
165,525
+0.01(+9.11%)
Jan 04, 2024
0.1426
0.1598
0.1380
0.1570
237,442
+0.02(+12.79%)
Jan 03, 2024
0.1300
0.1401
0.1243
0.1392
167,018
+0.00(+1.38%)
Jan 02, 2024
0.1200
0.1373
0.1200
0.1373
86,735
+0.01(+7.10%)
Dec 29, 2023
0.1191
0.1304
0.1095
0.1282
288,426
+0.01(+8.55%)
Dec 28, 2023
0.1026
0.1181
0.0942
0.1181
234,938
+0.01(+9.45%)
Dec 27, 2023
0.1100
0.1212
0.1044
0.1079
153,456
-0.01(-10.97%)
Dec 26, 2023
0.0950
0.1212
0.0950
0.1212
362,480
+0.01(+9.19%)
Dec 22, 2023
0.1020
0.1189
0.1017
0.1110
150,382
-0.01(-6.80%)
Dec 21, 2023
0.1400
0.1400
0.1020
0.1191
632,343
-0.02(-14.93%)
Dec 20, 2023
0.1401
0.1528
0.1333
0.1400
253,162
-0.01(-6.67%)
Dec 19, 2023
0.1717
0.1717
0.1330
0.1500
272,938
+0.00(+0.60%)
Dec 18, 2023
0.1560
0.1698
0.1444
0.1491
149,498
-0.03(-16.52%)
Dec 15, 2023
0.1965
0.1998
0.1700
0.1786
250,750
-0.01(-6.00%)
Dec 14, 2023
0.1882
0.2070
0.1709
0.1900
599,247
+0.00(+1.50%)
Dec 13, 2023
0.1350
0.1906
0.1350
0.1872
293,430
+0.03(+20.77%)
Dec 12, 2023
0.1841
0.1877
0.1450
0.1550
259,140
-0.02(-12.73%)
Dec 11, 2023
0.1686
0.1862
0.1581
0.1776
289,442
+0.00(+0.62%)
Dec 08, 2023
0.1335
0.1774
0.1200
0.1765
930,765
+0.05(+40.97%)
Dec 07, 2023
0.0976
0.1252
0.0976
0.1252
411,958
+0.02(+21.79%)
Dec 06, 2023
0.0920
0.1158
0.0900
0.1028
725,997
+0.01(+14.22%)
Dec 05, 2023
0.0851
0.0900
0.0800
0.0900
239,242
+0.00(+0.22%)
Dec 04, 2023
0.0900
0.0941
0.0844
0.0898
199,243
-0.00(-0.22%)
Dec 01, 2023
0.0871
0.0970
0.0836
0.0900
307,540
+0.00(+0.45%)
Nov 30, 2023
0.0830
0.0910
0.0800
0.0896
312,719
+0.01(+7.43%)
Nov 29, 2023
0.0987
0.0987
0.0834
0.0834
391,423
-0.01(-10.61%)
Nov 28, 2023
0.0880
0.0933
0.0806
0.0933
523,880
+0.00(+4.25%)
Nov 27, 2023
0.0950
0.0950
0.0828
0.0895
360,627
-0.01(-5.79%)
Nov 24, 2023
0.0800
0.0950
0.0800
0.0950
205,635
+0.01(+5.56%)
Nov 22, 2023
0.0780
0.0914
0.0780
0.0900
196,116
+0.00(+2.27%)
Nov 21, 2023
0.0880
0.0926
0.0800
0.0880
655,182
-0.00(-3.83%)
Nov 20, 2023
0.0909
0.0950
0.0855
0.0915
67,665
+0.00(+0.55%)
Nov 17, 2023
0.0819
0.1028
0.0819
0.0910
111,257
+0.01(+5.81%)
Nov 16, 2023
0.0950
0.1000
0.0819
0.0860
218,785
-0.01(-5.49%)
Nov 15, 2023
0.1029
0.1029
0.0864
0.0910
266,977
-0.00(-3.81%)
Nov 14, 2023
0.0947
0.1028
0.0855
0.0946
338,465
-0.00(-4.54%)
Nov 13, 2023
0.1063
0.1100
0.0940
0.0991
291,133
-0.00(-3.51%)
Nov 10, 2023
0.1017
0.1027
0.0995
0.1027
107,590
+0.00(+1.18%)
Nov 09, 2023
0.1090
0.1123
0.0970
0.1015
242,745
+0.00(+2.11%)
Nov 08, 2023
0.0902
0.1041
0.0902
0.0994
195,339
+0.00(+1.43%)
Nov 07, 2023
0.0973
0.1019
0.0927
0.0980
355,632
+0.01(+8.77%)
Nov 06, 2023
0.1000
0.1000
0.0901
0.0901
356,545
-0.01(-6.15%)
Nov 03, 2023
0.0940
0.0985
0.0837
0.0960
342,992
+0.00(+1.59%)
Nov 02, 2023
0.1211
0.1211
0.0903
0.0945
836,126
-0.03(-26.63%)
Nov 01, 2023
0.1425
0.1425
0.1210
0.1288
168,653
-0.01(-7.40%)
Oct 31, 2023
0.1399
0.1425
0.1327
0.1391
270,401
+0.01(+6.18%)
Oct 30, 2023
0.1425
0.1425
0.1310
0.1310
274,116
-0.01(-7.49%)
Oct 27, 2023
0.1350
0.1417
0.1310
0.1416
257,540
+0.01(+8.92%)
Oct 26, 2023
0.1217
0.1329
0.1217
0.1300
328,958
+0.02(+15.97%)
Oct 25, 2023
0.1060
0.1210
0.1038
0.1121
241,948
+0.00(+2.84%)
Oct 24, 2023
0.0964
0.1100
0.0964
0.1090
192,353
+0.01(+7.92%)
Oct 23, 2023
0.1200
0.1200
0.1000
0.1010
445,503
-0.02(-14.41%)
Oct 20, 2023
0.1349
0.1350
0.1000
0.1180
501,885
-0.01(-9.23%)
Oct 19, 2023
0.1250
0.1416
0.1250
0.1300
189,569
-0.00(-1.59%)
Oct 18, 2023
0.1350
0.1459
0.1263
0.1321
335,776
-0.01(-5.64%)
Oct 17, 2023
0.1440
0.1695
0.1400
0.1400
335,607
-0.02(-13.15%)
Oct 16, 2023
0.1450
0.1680
0.1576
0.1612
132,592
-0.01(-5.62%)
Oct 13, 2023
0.1645
0.1708
0.1561
0.1708
133,000
+0.02(+9.63%)
Oct 12, 2023
0.1892
0.1892
0.1540
0.1558
217,762
-0.01(-8.35%)
Oct 11, 2023
0.1717
0.1742
0.1479
0.1700
384,669
-0.01(-5.56%)
Oct 10, 2023
0.2000
0.2000
0.1587
0.1800
227,426
-0.02(-10.00%)
Oct 09, 2023
0.1875
0.2000
0.1782
0.2000
69,409
+0.00(+0.00%)
Oct 06, 2023
0.1880
0.2000
0.1800
0.2000
383,008
+0.01(+4.06%)
Oct 05, 2023
0.2300
0.2300
0.1739
0.1922
280,835
+0.00(+1.16%)
Oct 04, 2023
0.1850
0.1900
0.1800
0.1900
30,849
+0.01(+3.32%)
Oct 03, 2023
0.1862
0.1900
0.1825
0.1839
99,746
-0.01(-3.21%)
Oct 02, 2023
0.1984
0.2016
0.1850
0.1900
54,932
-0.00(-1.96%)
Sep 29, 2023
0.1911
0.2003
0.1830
0.1938
68,042
+0.00(+2.00%)
Sep 28, 2023
0.2000
0.2054
0.1817
0.1900
177,583
-0.01(-5.00%)
Sep 27, 2023
0.2000
0.2100
0.1894
0.2000
132,727
-0.01(-2.68%)
Sep 26, 2023
0.2000
0.2216
0.2000
0.2055
65,935
-0.01(-6.29%)
Sep 25, 2023
0.2155
0.2193
0.2010
0.2193
118,201
+0.02(+9.60%)
Sep 22, 2023
0.2000
0.2202
0.2000
0.2001
71,102
-0.02(-8.00%)
Sep 21, 2023
0.2100
0.2249
0.1985
0.2175
166,111
+0.02(+8.70%)
Sep 20, 2023
0.2280
0.2290
0.1942
0.2001
376,494
-0.02(-10.75%)
Sep 19, 2023
0.2266
0.2459
0.2206
0.2242
58,365
+0.00(+1.86%)
Sep 18, 2023
0.2375
0.2468
0.2200
0.2201
156,295
-0.02(-8.90%)
Sep 15, 2023
0.2300
0.2450
0.2272
0.2416
103,928
+0.00(+0.37%)
Sep 14, 2023
0.2400
0.2450
0.2304
0.2407
120,595
-0.00(-1.71%)
Sep 13, 2023
0.2400
0.2500
0.2400
0.2449
103,582
-0.01(-2.55%)
Sep 12, 2023
0.2575
0.2600
0.2422
0.2513
76,345
-0.01(-3.35%)
Sep 11, 2023
0.2600
0.2800
0.2550
0.2600
68,647
-0.00(-1.40%)
Sep 08, 2023
0.2500
0.2736
0.2500
0.2637
28,256
-0.02(-5.82%)
Sep 07, 2023
0.2600
0.2800
0.2600
0.2800
25,697
+0.02(+7.69%)
Sep 06, 2023
0.2560
0.2841
0.2560
0.2600
114,438
-0.01(-5.11%)
Sep 05, 2023
0.2698
0.2899
0.2400
0.2740
62,190
-0.00(-0.04%)
Sep 01, 2023
0.2780
0.2835
0.2600
0.2741
129,801
-0.00(-0.98%)
Aug 31, 2023
0.2700
0.2800
0.2600
0.2768
107,827
+0.02(+6.63%)
Aug 30, 2023
0.2300
0.2686
0.2300
0.2596
138,976
+0.02(+8.17%)
Aug 29, 2023
0.2300
0.2560
0.2300
0.2400
222,480
+0.00(+0.00%)
Aug 28, 2023
0.2400
0.2500
0.2260
0.2400
98,190
+0.00(+0.13%)
Aug 25, 2023
0.2551
0.2556
0.2310
0.2397
513,100
-0.02(-5.96%)
Aug 24, 2023
0.2700
0.2700
0.2532
0.2549
117,102
-0.00(-1.66%)
Aug 23, 2023
0.2710
0.2735
0.2500
0.2592
261,064
-0.01(-2.56%)
Aug 22, 2023
0.2700
0.2760
0.2608
0.2660
74,916
-0.00(-0.56%)
Aug 21, 2023
0.2800
0.2800
0.2650
0.2675
276,092
-0.01(-4.19%)
Aug 18, 2023
0.2800
0.2800
0.2663
0.2792
226,315
+0.00(+0.40%)
Aug 17, 2023
0.3122
0.3122
0.2720
0.2781
79,850
+0.00(+0.94%)
Aug 16, 2023
0.2700
0.2800
0.2700
0.2755
106,975
+0.00(+1.29%)
Aug 15, 2023
0.3100
0.3102
0.2700
0.2720
81,586
-0.01(-3.31%)
Aug 14, 2023
0.2750
0.2883
0.2700
0.2813
143,317
+0.00(+0.00%)
Aug 11, 2023
0.2800
0.2933
0.2751
0.2813
141,350
-0.01(-1.99%)
Aug 10, 2023
0.2900
0.2995
0.2772
0.2870
196,707
-0.00(-1.68%)
Aug 09, 2023
0.3000
0.3150
0.2900
0.2919
146,173
-0.01(-2.70%)
Aug 08, 2023
0.3051
0.3051
0.2900
0.3000
120,851
-0.00(-1.19%)
Aug 07, 2023
0.3000
0.3036
0.2876
0.3036
121,200
+0.01(+2.92%)
Aug 04, 2023
0.3089
0.3089
0.2900
0.2950
204,929
-0.01(-1.67%)
Aug 03, 2023
0.2980
0.3300
0.2940
0.3000
129,080
-0.00(-0.63%)
Aug 02, 2023
0.2950
0.3300
0.2950
0.3019
130,692
+0.01(+2.34%)
Aug 01, 2023
0.3063
0.3100
0.2950
0.2950
296,333
+0.01(+1.72%)
Jul 31, 2023
0.3072
0.3200
0.2900
0.2900
262,584
-0.01(-3.33%)
Jul 28, 2023
0.2822
0.3177
0.2822
0.3000
406,837
+0.00(+1.04%)
Jul 27, 2023
0.3300
0.3300
0.2841
0.2969
479,152
+0.02(+5.43%)
Jul 26, 2023
0.3055
0.3055
0.2809
0.2816
278,503
-0.01(-4.48%)
Jul 25, 2023
0.3240
0.3240
0.2902
0.2948
324,401
-0.02(-5.81%)
Jul 24, 2023
0.3248
0.3300
0.3101
0.3130
167,310
+0.00(+0.97%)
Jul 21, 2023
0.3000
0.3199
0.3000
0.3100
106,617
+0.01(+1.64%)
Jul 20, 2023
0.3660
0.3660
0.3050
0.3050
355,504
-0.02(-4.69%)
Jul 19, 2023
0.3040
0.3710
0.3040
0.3200
245,143
+0.00(+0.63%)
Jul 18, 2023
0.3720
0.3720
0.3000
0.3180
1,018,909
-0.08(-20.50%)
Jul 17, 2023
0.4100
0.4534
0.3900
0.4000
444,110
-0.03(-6.98%)
Jul 14, 2023
0.5200
0.5400
0.4191
0.4300
392,962
-0.08(-15.00%)
Jul 13, 2023
0.4277
0.5200
0.4277
0.5059
245,843
+0.08(+17.57%)
Jul 12, 2023
0.4000
0.4355
0.4000
0.4303
143,120
+0.01(+1.97%)
Jul 11, 2023
0.4000
0.4330
0.3980
0.4220
122,510
+0.03(+6.81%)
Jul 10, 2023
0.4025
0.4025
0.3701
0.3951
196,296
-0.00(-1.23%)
Jul 07, 2023
0.4100
0.4100
0.3942
0.4000
60,173
-0.01(-1.96%)
Jul 06, 2023
0.3800
0.4089
0.3800
0.4080
117,696
+0.01(+2.00%)
Jul 05, 2023
0.4100
0.4200
0.4000
0.4000
65,820
-0.02(-4.76%)
Jul 03, 2023
0.4400
0.4400
0.3937
0.4200
8,699
-0.01(-1.69%)
Jun 30, 2023
0.4154
0.4400
0.4100
0.4272
112,404
+0.03(+6.80%)
Jun 29, 2023
0.4000
0.4345
0.4000
0.4000
140,031
-0.00(-0.02%)
Jun 28, 2023
0.4100
0.4200
0.4000
0.4001
59,938
-0.01(-1.40%)
Jun 27, 2023
0.4400
0.4500
0.3985
0.4058
261,525
-0.03(-6.76%)
Jun 26, 2023
0.4060
0.4606
0.4060
0.4352
50,960
-0.01(-1.85%)
Jun 23, 2023
0.4598
0.4600
0.4350
0.4434
111,015
-0.01(-2.36%)
Jun 22, 2023
0.4800
0.4824
0.4500
0.4541
65,077
-0.02(-5.12%)
Jun 21, 2023
0.4950
0.5200
0.4561
0.4786
98,635
-0.05(-9.70%)
Jun 20, 2023
0.5610
0.5610
0.5086
0.5300
11,270
+0.00(+0.55%)
Jun 16, 2023
0.4810
0.5653
0.4810
0.5271
39,378
+0.02(+3.35%)
Jun 15, 2023
0.5700
0.5700
0.5005
0.5100
43,327
-0.01(-1.92%)
Jun 14, 2023
0.5286
0.5389
0.5200
0.5200
10,170
+0.01(+0.97%)
Jun 13, 2023
0.4759
0.5350
0.4759
0.5150
111,263
-0.02(-3.74%)
Jun 12, 2023
0.6101
0.6101
0.5201
0.5350
93,250
-0.06(-9.80%)
Jun 09, 2023
0.6105
0.6200
0.5900
0.5931
96,984
-0.02(-3.59%)
Jun 08, 2023
0.6000
0.6152
0.5900
0.6152
156,016
+0.03(+4.27%)
Jun 07, 2023
0.5620
0.6540
0.5620
0.5900
136,922
+0.01(+1.72%)
Jun 06, 2023
0.6000
0.6000
0.5628
0.5800
217,380
+0.04(+6.58%)
Jun 05, 2023
0.5732
0.6290
0.5300
0.5442
145,249
-0.02(-3.17%)
Jun 02, 2023
0.5399
0.5620
0.5200
0.5620
229,133
+0.02(+4.07%)
Jun 01, 2023
0.4400
0.5664
0.4400
0.5400
181,267
+0.07(+15.90%)
May 31, 2023
0.5050
0.5050
0.4500
0.4659
85,381
+0.02(+4.98%)
May 30, 2023
0.4985
0.5099
0.4400
0.4438
175,736
-0.06(-11.94%)
May 26, 2023
0.4856
0.5185
0.4856
0.5040
83,366
-0.00(-0.20%)
May 25, 2023
0.5484
0.5524
0.4768
0.5050
110,488
-0.03(-5.70%)
May 24, 2023
0.5811
0.5811
0.5071
0.5355
54,757
-0.01(-1.45%)
May 23, 2023
0.5200
0.5800
0.5060
0.5434
259,820
+0.02(+4.50%)
May 22, 2023
0.4869
0.5200
0.4869
0.5200
57,850
+0.01(+1.46%)
May 19, 2023
0.5000
0.5365
0.4980
0.5125
103,168
+0.02(+3.39%)
May 18, 2023
0.4773
0.4957
0.4600
0.4957
92,264
+0.03(+6.40%)
May 17, 2023
0.4759
0.4859
0.4484
0.4659
151,874
-0.01(-2.10%)
May 16, 2023
0.4900
0.5033
0.4600
0.4759
195,470
-0.01(-1.43%)
May 15, 2023
0.4875
0.4950
0.4611
0.4828
31,681
+0.00(+0.02%)
May 12, 2023
0.4640
0.4950
0.4640
0.4827
39,755
-0.01(-1.37%)
May 11, 2023
0.4690
0.5066
0.4690
0.4894
60,355
-0.00(-0.53%)
May 10, 2023
0.5141
0.5141
0.4870
0.4920
103,615
-0.01(-2.52%)
May 09, 2023
0.5099
0.5167
0.5047
0.5047
150,700
+0.01(+2.27%)
May 08, 2023
0.4350
0.5027
0.4350
0.4935
288,114
+0.05(+11.30%)
May 05, 2023
0.4350
0.4434
0.4155
0.4434
74,047
+0.02(+5.00%)
May 04, 2023
0.4603
0.4603
0.4127
0.4223
53,577
-0.03(-5.76%)
May 03, 2023
0.4346
0.4583
0.4346
0.4481
29,677
-0.01(-2.08%)
May 02, 2023
0.3870
0.4638
0.3870
0.4576
53,777
+0.01(+2.17%)
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.