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
Superior Drilling Products Inc
(NY:
SDPI
)
1.360
+0.040 (+3.03%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2022
1.050
1.120
1.030
1.045
530,360
-0.01(-0.48%)
May 27, 2022
1.040
1.050
1.010
1.050
150,862
+0.03(+2.94%)
May 26, 2022
1.000
1.050
0.9960
1.020
133,838
+0.02(+2.00%)
May 25, 2022
1.000
1.000
0.9900
1.000
96,133
+0.01(+0.91%)
May 24, 2022
0.9910
1.010
0.9910
0.9910
52,989
-0.02(-1.88%)
May 23, 2022
0.9810
1.020
0.9810
1.010
115,924
+0.03(+2.96%)
May 20, 2022
0.9810
1.000
0.9810
0.9810
51,491
-0.00(-0.01%)
May 19, 2022
0.9800
1.010
0.9751
0.9811
70,868
+0.03(+2.77%)
May 18, 2022
1.020
1.040
0.9547
0.9547
153,171
-0.09(-8.20%)
May 17, 2022
1.010
1.070
1.010
1.040
160,787
+0.00(+0.00%)
May 16, 2022
0.9900
1.050
0.9520
1.040
465,947
+0.09(+9.12%)
May 13, 2022
1.000
1.050
0.8500
0.9531
549,128
-0.01(-0.94%)
May 12, 2022
0.9900
0.9999
0.9501
0.9621
239,121
-0.05(-4.74%)
May 11, 2022
1.050
1.060
1.000
1.010
201,856
+0.00(+0.00%)
May 10, 2022
1.100
1.100
1.010
1.010
104,330
+0.00(+0.00%)
May 09, 2022
1.080
1.100
0.9900
1.010
328,380
-0.06(-5.57%)
May 06, 2022
1.060
1.070
1.050
1.070
154,751
+0.01(+0.91%)
May 05, 2022
1.080
1.130
1.020
1.060
206,753
-0.03(-2.75%)
May 04, 2022
1.060
1.100
1.030
1.090
372,028
+0.06(+5.81%)
May 03, 2022
1.020
1.060
1.000
1.030
170,892
+0.03(+3.01%)
May 02, 2022
0.9500
1.020
0.9500
1.000
103,365
+0.01(+1.11%)
Apr 29, 2022
0.9602
0.9899
0.9600
0.9890
70,092
+0.04(+3.98%)
Apr 28, 2022
0.9900
1.030
0.9500
0.9511
187,878
-0.04(-4.51%)
Apr 27, 2022
1.010
1.030
0.9800
0.9960
123,810
+0.02(+2.03%)
Apr 26, 2022
0.9700
1.020
0.9601
0.9762
123,642
+0.01(+1.37%)
Apr 25, 2022
1.010
1.018
0.9500
0.9630
99,797
-0.05(-4.65%)
Apr 22, 2022
1.050
1.060
1.010
1.010
80,317
-0.03(-2.88%)
Apr 21, 2022
1.120
1.130
1.010
1.040
383,265
-0.04(-3.70%)
Apr 20, 2022
1.010
1.110
1.010
1.080
388,457
+0.07(+6.93%)
Apr 19, 2022
1.040
1.065
1.010
1.010
126,439
-0.05(-4.72%)
Apr 18, 2022
1.090
1.099
1.030
1.060
373,617
+0.02(+1.92%)
Apr 14, 2022
0.9710
1.090
0.9710
1.040
572,900
+0.07(+7.10%)
Apr 13, 2022
0.9800
0.9800
0.9610
0.9711
133,371
+0.01(+1.24%)
Apr 12, 2022
0.9704
0.9800
0.9400
0.9592
209,049
+0.01(+0.85%)
Apr 11, 2022
1.000
1.000
0.9401
0.9511
95,472
-0.04(-3.74%)
Apr 08, 2022
0.9800
0.9999
0.9600
0.9881
185,888
+0.01(+0.72%)
Apr 07, 2022
0.9934
1.020
0.9810
0.9810
119,824
+0.00(+0.00%)
Apr 06, 2022
1.030
1.030
0.9700
0.9810
209,278
-0.05(-4.76%)
Apr 05, 2022
1.050
1.070
1.010
1.030
231,298
+0.00(+0.00%)
Apr 04, 2022
1.040
1.050
1.000
1.030
387,391
-0.03(-2.83%)
Apr 01, 2022
1.060
1.100
1.030
1.060
376,902
+0.00(+0.00%)
Mar 31, 2022
1.040
1.080
1.030
1.060
157,450
-0.01(-0.93%)
Mar 30, 2022
1.060
1.100
1.030
1.070
543,131
+0.01(+0.94%)
Mar 29, 2022
1.040
1.090
1.020
1.060
249,803
-0.03(-2.75%)
Mar 28, 2022
1.080
1.100
1.020
1.090
404,599
-0.01(-0.91%)
Mar 25, 2022
1.050
1.150
1.050
1.100
424,054
-0.01(-0.90%)
Mar 24, 2022
1.140
1.200
1.090
1.110
629,988
-0.11(-9.02%)
Mar 23, 2022
1.130
1.220
1.060
1.220
863,333
+0.12(+10.91%)
Mar 22, 2022
1.090
1.140
1.060
1.100
593,515
+0.02(+1.85%)
Mar 21, 2022
1.060
1.149
1.050
1.080
606,134
+0.04(+3.85%)
Mar 18, 2022
1.070
1.080
0.9957
1.040
541,837
-0.02(-1.89%)
Mar 17, 2022
0.9300
1.100
0.9260
1.060
872,398
+0.16(+17.65%)
Mar 16, 2022
0.9260
0.9595
0.8802
0.9010
510,713
-0.02(-2.59%)
Mar 15, 2022
0.9200
0.9605
0.9000
0.9250
978,141
-0.05(-5.35%)
Mar 14, 2022
1.130
1.170
0.9610
0.9773
1,573,934
-0.17(-15.02%)
Mar 11, 2022
1.540
1.560
1.140
1.150
2,552,140
-0.25(-17.86%)
Mar 10, 2022
1.400
1.230
1.400
1,779,825
+0.10(+7.69%)
Mar 09, 2022
1.540
1.550
1.100
1.300
2,436,871
-0.30(-18.75%)
Mar 08, 2022
1.640
1.840
1.310
1.600
11,083,898
+0.22(+15.94%)
Mar 07, 2022
1.350
1.490
1.250
1.380
4,486,176
+0.17(+14.05%)
Mar 04, 2022
1.110
1.270
1.050
1.210
945,738
+0.08(+7.08%)
Mar 03, 2022
1.250
1.250
1.100
1.130
1,145,041
-0.04(-3.42%)
Mar 02, 2022
1.080
1.210
1.030
1.170
542,868
+0.14(+13.59%)
Mar 01, 2022
1.070
1.100
1.030
1.030
190,913
-0.04(-3.74%)
Feb 28, 2022
0.9800
1.070
0.9800
1.070
299,122
+0.10(+10.31%)
Feb 25, 2022
1.020
1.030
0.9301
0.9700
421,787
-0.06(-6.28%)
Feb 24, 2022
1.020
1.180
0.9100
1.035
1,844,430
+0.05(+5.44%)
Feb 23, 2022
0.8400
1.090
0.8402
0.9816
1,399,671
+0.14(+16.17%)
Feb 22, 2022
0.8400
0.8918
0.8310
0.8450
32,758
+0.01(+0.62%)
Feb 18, 2022
0.8398
0
-0.06(-6.17%)
Feb 17, 2022
0.9148
0.9300
0.8751
0.8950
57,387
-0.01(-0.56%)
Feb 16, 2022
0.8600
0.9397
0.8450
0.9000
154,135
+0.04(+4.07%)
Feb 15, 2022
0.8600
0.8799
0.8500
0.8648
32,140
+0.01(+1.67%)
Feb 14, 2022
0.8200
0.8700
0.8028
0.8506
77,503
+0.02(+1.87%)
Feb 11, 2022
0.8800
0.8850
0.8100
0.8350
123,053
-0.03(-3.47%)
Feb 10, 2022
0.8400
0.8900
0.8401
0.8650
139,748
+0.01(+1.17%)
Feb 09, 2022
0.8490
0.8699
0.8400
0.8550
317,343
+0.01(+1.18%)
Feb 08, 2022
0.8350
0.8800
0.8350
0.8450
82,716
+0.00(+0.48%)
Feb 07, 2022
0.8000
0.8500
0.7975
0.8410
119,356
+0.04(+5.12%)
Feb 04, 2022
0.7710
0.8100
0.7652
0.8000
169,823
+0.04(+5.39%)
Feb 03, 2022
0.7350
0.7967
0.7591
77,789
-0.01(-1.42%)
Feb 02, 2022
0.7381
0.7700
0.7314
0.7700
84,212
+0.01(+1.18%)
Feb 01, 2022
0.7800
0.7800
0.7306
0.7610
109,676
-0.02(-2.51%)
Jan 31, 2022
0.7732
0.7541
0.7806
50,237
-0.01(-1.19%)
Jan 28, 2022
0.7429
0.8000
0.7287
0.7900
152,989
+0.05(+6.34%)
Jan 27, 2022
0.7410
0.7600
0.7410
0.7429
69,477
-0.01(-0.91%)
Jan 26, 2022
0.7300
0.7739
0.7191
0.7497
83,268
+0.00(+0.09%)
Jan 25, 2022
0.6710
0.7500
0.6710
0.7490
153,601
+0.09(+13.23%)
Jan 24, 2022
0.7000
0.7380
0.6500
0.6615
326,777
-0.07(-9.66%)
Jan 21, 2022
0.7800
0.8000
0.7322
0.7322
114,794
-0.05(-6.25%)
Jan 20, 2022
0.8232
0.8275
0.7400
0.7810
190,026
-0.04(-4.70%)
Jan 19, 2022
0.8490
0.8490
0.8100
0.8195
137,513
-0.03(-3.44%)
Jan 18, 2022
0.8100
0.8599
0.8100
0.8487
147,426
+0.03(+3.63%)
Jan 14, 2022
0.8190
0
-0.01(-1.68%)
Jan 13, 2022
0.8290
0.8700
0.8290
0.8330
74,216
-0.02(-1.88%)
Jan 12, 2022
0.8002
0.8500
0.7765
0.8490
123,640
+0.02(+2.91%)
Jan 11, 2022
0.8345
0.8750
0.7901
0.8250
107,158
+0.01(+1.68%)
Jan 10, 2022
0.8915
0.8915
0.7900
0.8114
91,620
-0.02(-2.21%)
Jan 07, 2022
0.7985
0.8300
0.7603
0.8297
106,886
+0.06(+7.34%)
Jan 06, 2022
0.7925
0.8200
0.7500
0.7730
123,874
-0.02(-2.46%)
Jan 05, 2022
0.7610
0.8720
0.7610
0.7925
714,042
+0.01(+1.55%)
Jan 04, 2022
0.7510
0.8000
0.7510
0.7804
178,899
+0.04(+5.46%)
Jan 03, 2022
0.7100
0.7658
0.7100
0.7400
42,711
+0.01(+1.33%)
Dec 31, 2021
0.7325
0.7602
0.7095
0.7303
246,387
-0.01(-1.31%)
Dec 30, 2021
0.7510
0.7750
0.7265
0.7400
186,542
-0.02(-2.50%)
Dec 29, 2021
0.7623
0.7900
0.7510
0.7590
66,878
-0.01(-0.78%)
Dec 28, 2021
0.7990
0.8000
0.7650
0.7650
42,924
-0.03(-3.29%)
Dec 27, 2021
0.7300
0.7990
0.7266
0.7910
211,361
+0.04(+5.90%)
Dec 23, 2021
0.7772
0.7772
0.7438
0.7469
37,132
-0.02(-2.30%)
Dec 22, 2021
0.7700
0.7799
0.7518
0.7645
75,182
+0.04(+6.18%)
Dec 21, 2021
0.7100
0.7900
0.7000
0.7200
84,772
+0.01(+1.41%)
Dec 20, 2021
0.6600
0.7250
0.6600
0.7100
95,450
+0.02(+2.65%)
Dec 17, 2021
0.7201
0.7400
0.6896
0.6917
326,081
-0.04(-5.63%)
Dec 16, 2021
0.7300
0.7800
0.7210
0.7330
92,065
+0.02(+2.72%)
Dec 15, 2021
0.7112
0.7400
0.7110
0.7136
173,739
-0.03(-3.57%)
Dec 14, 2021
0.7299
0.7664
0.7100
0.7400
174,415
+0.00(+0.00%)
Dec 13, 2021
0.8505
0.8679
0.7400
0.7400
142,668
-0.08(-9.76%)
Dec 10, 2021
0.7500
0.8299
0.7305
0.8200
474,223
+0.09(+12.33%)
Dec 09, 2021
0.7754
0.7882
0.7220
0.7300
130,182
-0.07(-8.68%)
Dec 08, 2021
0.8250
0.8250
0.7672
0.7994
87,816
-0.02(-1.84%)
Dec 07, 2021
0.7800
0.8300
0.7679
0.8144
149,007
+0.06(+7.63%)
Dec 06, 2021
0.6711
0.7567
0.6711
0.7567
112,673
+0.09(+13.13%)
Dec 03, 2021
0.7400
0.7600
0.6687
0.6689
270,149
-0.08(-10.81%)
Dec 02, 2021
0.8000
0.8151
0.7400
0.7500
212,179
-0.06(-7.87%)
Dec 01, 2021
0.8552
0.9000
0.8100
0.8141
120,130
-0.04(-4.35%)
Nov 30, 2021
0.8842
0.9150
0.8214
0.8511
161,333
-0.03(-3.31%)
Nov 29, 2021
0.9000
0.9248
0.8704
0.8802
76,773
-0.01(-1.11%)
Nov 26, 2021
0.9600
0.9600
0.8600
0.8901
125,273
-0.07(-7.51%)
Nov 24, 2021
0.9409
0.9800
0.9409
0.9624
153,036
-0.01(-0.78%)
Nov 23, 2021
1.000
1.000
0.9328
0.9700
362,877
+0.00(+0.00%)
Nov 22, 2021
0.9700
0.9998
0.9002
0.9700
189,155
+0.07(+7.78%)
Nov 19, 2021
0.9700
1.000
0.8900
0.9000
505,897
-0.11(-10.89%)
Nov 18, 2021
1.040
1.010
0.9881
1.010
252,602
-0.04(-3.81%)
Nov 17, 2021
1.070
1.140
1.030
1.050
243,736
-0.01(-0.94%)
Nov 16, 2021
1.110
1.120
1.060
1.060
377,339
-0.08(-7.02%)
Nov 15, 2021
1.230
1.230
1.110
1.140
273,470
-0.08(-6.56%)
Nov 12, 2021
1.300
1.300
1.160
1.220
710,890
+0.00(+0.00%)
Nov 11, 2021
1.170
1.270
1.163
1.220
560,185
+0.04(+3.39%)
Nov 10, 2021
1.200
1.180
159,312
-0.03(-2.48%)
Nov 09, 2021
1.220
1.250
1.150
1.210
243,327
-0.03(-2.42%)
Nov 08, 2021
1.210
1.258
1.190
1.240
367,043
+0.02(+1.64%)
Nov 05, 2021
1.170
1.250
1.160
1.220
337,888
+0.04(+3.39%)
Nov 04, 2021
1.170
1.201
1.150
1.180
171,838
+0.01(+0.85%)
Nov 03, 2021
1.170
1.200
1.110
1.170
358,397
-0.03(-2.50%)
Nov 02, 2021
1.230
1.270
1.180
1.200
328,558
-0.04(-3.23%)
Nov 01, 2021
1.180
1.280
1.180
1.240
506,314
+0.06(+5.08%)
Oct 29, 2021
1.160
1.200
1.140
1.180
338,973
+0.01(+0.85%)
Oct 28, 2021
1.110
1.180
1.110
1.170
447,178
+0.07(+6.36%)
Oct 27, 2021
1.140
1.190
1.090
1.100
545,233
-0.05(-4.35%)
Oct 26, 2021
1.160
1.150
504,402
-0.04(-3.36%)
Oct 25, 2021
1.120
1.250
1.100
1.190
857,444
+0.06(+5.31%)
Oct 22, 2021
1.190
1.210
1.100
1.130
750,223
-0.03(-2.59%)
Oct 21, 2021
1.270
1.300
1.130
1.160
1,192,038
-0.14(-10.77%)
Oct 20, 2021
1.300
1.350
1.270
1.300
715,399
-0.01(-0.76%)
Oct 19, 2021
1.250
1.390
1.250
1.310
1,407,214
+0.00(+0.00%)
Oct 18, 2021
1.350
1.390
1.240
1.310
716,443
-0.05(-3.68%)
Oct 15, 2021
1.250
1.460
1.240
1.360
2,111,803
+0.01(+0.74%)
Oct 14, 2021
1.240
1.370
1.240
1.350
1,388,482
+0.08(+6.30%)
Oct 13, 2021
1.250
1.370
1.240
1.270
1,487,486
-0.09(-6.62%)
Oct 12, 2021
1.330
1.400
1.220
1.360
1,950,046
+0.03(+2.26%)
Oct 11, 2021
1.620
1.620
1.300
1.330
3,271,582
-0.10(-6.99%)
Oct 08, 2021
1.490
1.880
1.420
1.430
5,892,048
-0.11(-7.14%)
Oct 07, 2021
1.340
1.720
1.330
1.540
6,205,424
+0.12(+8.45%)
Oct 06, 2021
1.310
1.500
1.210
1.420
4,930,299
-0.03(-2.07%)
Oct 05, 2021
2.040
2.127
1.320
1.450
24,005,228
-0.43(-22.87%)
Oct 04, 2021
1.590
2.380
1.580
1.880
74,165,600
+0.36(+23.68%)
Oct 01, 2021
1.500
1.620
1.400
1.520
6,877,217
-0.23(-13.14%)
Sep 30, 2021
1.370
1.820
1.130
1.750
35,283,144
+0.66(+60.55%)
Sep 29, 2021
0.8900
1.310
0.8900
1.090
8,890,627
+0.21(+23.30%)
Sep 28, 2021
0.8200
0.9780
0.8125
0.8840
1,390,612
+0.05(+6.51%)
Sep 27, 2021
0.7900
0.9150
0.7825
0.8300
727,126
+0.07(+8.71%)
Sep 24, 2021
0.7748
0.7895
0.7600
0.7635
121,561
-0.00(-0.30%)
Sep 23, 2021
0.7700
0.7797
0.7224
0.7658
138,531
+0.01(+0.80%)
Sep 22, 2021
0.7300
0.7700
0.7205
0.7597
142,304
+0.03(+4.71%)
Sep 21, 2021
0.7100
0.7400
0.7100
0.7255
38,429
+0.03(+3.64%)
Sep 20, 2021
0.7700
0.7700
0.7098
0.7000
155,439
-0.08(-10.61%)
Sep 17, 2021
0.8102
0.8301
0.7800
0.7831
144,535
-0.03(-3.34%)
Sep 16, 2021
0.8682
0.8682
0.8101
0.8102
42,284
+0.00(+0.02%)
Sep 15, 2021
0.8300
0.8400
0.8100
0.8100
73,005
-0.02(-2.47%)
Sep 14, 2021
0.8288
0.8588
0.8101
0.8305
95,231
-0.03(-3.43%)
Sep 13, 2021
0.8800
0.9000
0.8217
0.8600
210,437
-0.02(-2.27%)
Sep 10, 2021
0.8123
0.9000
0.8123
0.8800
777,418
+0.05(+5.73%)
Sep 09, 2021
0.8200
0.8324
0.8011
0.8323
36,795
+0.01(+1.50%)
Sep 08, 2021
0.7900
0.8300
0.7900
0.8200
163,233
+0.01(+1.23%)
Sep 07, 2021
0.8100
0.8100
0.8000
0.8100
90,648
-0.01(-1.22%)
Sep 03, 2021
0.8000
0.8499
0.7870
0.8200
339,291
+0.03(+4.19%)
Sep 02, 2021
0.7800
0.8000
0.7800
0.7870
65,156
+0.00(+0.01%)
Sep 01, 2021
0.8000
0.8000
0.7802
0.7869
71,990
-0.00(-0.25%)
Aug 31, 2021
0.7800
0.7901
0.7700
0.7889
95,880
+0.02(+2.86%)
Aug 30, 2021
0.7300
0.7800
0.7300
0.7670
134,914
+0.06(+8.03%)
Aug 27, 2021
0.7100
0.7300
0.7100
0.7100
38,751
-0.00(-0.35%)
Aug 26, 2021
0.7500
0.7500
0.7125
0.7125
67,379
-0.01(-1.04%)
Aug 25, 2021
0.7300
0.7374
0.7200
0.7200
23,871
+0.00(+0.36%)
Aug 24, 2021
0.7300
0.7400
0.7100
0.7174
39,774
-0.01(-2.02%)
Aug 23, 2021
0.7100
0.7400
0.7100
0.7322
43,049
+0.04(+5.78%)
Aug 20, 2021
0.6452
0.6943
0.6452
0.6922
33,784
+0.03(+4.06%)
Aug 19, 2021
0.7438
0.7438
0.6639
0.6652
133,922
-0.08(-10.57%)
Aug 18, 2021
0.7600
0.7600
0.7325
0.7438
61,294
-0.01(-1.14%)
Aug 17, 2021
0.7552
0.7600
0.7250
0.7524
55,199
-0.01(-0.82%)
Aug 16, 2021
0.7500
0.7617
0.7500
0.7586
39,010
-0.02(-2.38%)
Aug 13, 2021
0.7760
0.8400
0.7200
0.7771
271,419
-0.04(-4.81%)
Aug 12, 2021
0.7750
0.8164
0.7365
0.8164
173,157
+0.05(+6.03%)
Aug 11, 2021
0.7600
0.8000
0.7400
0.7700
101,040
+0.00(+0.30%)
Aug 10, 2021
0.7503
0.7709
0.7503
0.7677
50,481
+0.01(+1.97%)
Aug 09, 2021
0.7800
0.7800
0.7500
0.7529
45,321
-0.01(-0.93%)
Aug 06, 2021
0.7800
0.7800
0.7600
0.7600
18,956
-0.01(-1.41%)
Aug 05, 2021
0.7700
0.7773
0.7600
0.7709
35,112
+0.01(+1.43%)
Aug 04, 2021
0.8100
0.8100
0.7501
0.7600
29,785
-0.02(-1.94%)
Aug 03, 2021
0.7600
0.7863
0.7600
0.7750
46,244
+0.04(+5.36%)
Aug 02, 2021
0.7200
0.7790
0.7200
0.7356
65,925
+0.02(+2.44%)
Jul 30, 2021
0.7200
0.7201
0.7012
0.7181
65,747
+0.00(+0.35%)
Jul 29, 2021
0.7000
0.7200
0.7000
0.7156
78,285
-0.01(-1.21%)
Jul 28, 2021
0.7074
0.7400
0.7007
0.7244
71,288
-0.00(-0.15%)
Jul 27, 2021
0.7400
0.7449
0.7156
0.7255
42,234
-0.01(-1.97%)
Jul 26, 2021
0.7583
0.7619
0.7400
0.7401
51,147
-0.02(-2.40%)
Jul 23, 2021
0.7900
0.7900
0.7500
0.7583
27,213
-0.01(-1.51%)
Jul 22, 2021
0.7500
0.7798
0.7500
0.7699
32,613
+0.01(+1.16%)
Jul 21, 2021
0.7426
0.7704
0.7426
0.7611
48,844
+0.01(+1.47%)
Jul 20, 2021
0.7424
0.7700
0.7424
0.7501
59,473
+0.00(+0.01%)
Jul 19, 2021
0.7500
0.7720
0.7460
0.7500
114,790
-0.01(-1.45%)
Jul 16, 2021
0.8000
0.8114
0.7601
0.7610
89,152
-0.05(-5.92%)
Jul 15, 2021
0.8404
0.8600
0.7846
0.8089
243,701
-0.04(-4.84%)
Jul 14, 2021
0.8899
0.9400
0.8303
0.8500
583,801
-0.01(-1.11%)
Jul 13, 2021
0.8400
0.8900
0.8350
0.8595
182,518
+0.01(+1.74%)
Jul 12, 2021
0.8800
0.9031
0.8300
0.8448
155,090
-0.01(-0.85%)
Jul 09, 2021
0.8800
0.8800
0.8266
0.8520
62,449
-0.00(-0.12%)
Jul 08, 2021
0.8240
0.8692
0.8240
0.8530
83,537
+0.02(+2.16%)
Jul 07, 2021
0.8868
0.8959
0.8100
0.8350
281,807
-0.06(-7.15%)
Jul 06, 2021
0.9100
0.9200
0.8804
0.8993
203,466
+0.01(+0.99%)
Jul 02, 2021
0.8910
0.9110
0.8800
0.8905
167,186
-0.03(-3.47%)
Jul 01, 2021
0.9300
1.020
0.9120
0.9225
1,133,987
+0.00(+0.27%)
Jun 30, 2021
0.8600
0.9500
0.8516
0.9200
345,182
+0.03(+3.67%)
Jun 29, 2021
0.8929
0.8980
0.8588
0.8874
43,953
-0.01(-1.40%)
Jun 28, 2021
0.9400
0.9400
0.8860
0.9000
85,753
-0.01(-1.10%)
Jun 25, 2021
0.8700
0.9100
0.8700
0.9100
80,908
+0.01(+1.45%)
Jun 24, 2021
0.9462
0.9462
0.8832
0.8970
212,330
+0.01(+0.67%)
Jun 23, 2021
0.8800
0.9300
0.8800
0.8910
105,621
+0.00(+0.15%)
Jun 22, 2021
0.9400
0.9400
0.8710
0.8897
92,045
-0.03(-3.29%)
Jun 21, 2021
0.8800
0.9596
0.8500
0.9200
455,452
+0.04(+4.55%)
Jun 18, 2021
0.8600
0.8938
0.8600
0.8800
122,306
+0.02(+2.33%)
Jun 17, 2021
0.8990
0.9397
0.8230
0.8600
302,345
-0.09(-9.49%)
Jun 16, 2021
0.8800
1.010
0.8623
0.9502
694,567
+0.09(+10.36%)
Jun 15, 2021
0.9200
0.9290
0.8530
0.8610
125,762
-0.02(-2.72%)
Jun 14, 2021
0.9000
0.9190
0.8851
0.8851
141,320
-0.01(-0.80%)
Jun 11, 2021
0.8651
0.9200
0.8601
0.8922
255,773
+0.03(+3.90%)
Jun 10, 2021
0.8400
0.8700
0.8323
0.8587
114,608
+0.02(+2.23%)
Jun 09, 2021
0.8484
0.8700
0.8324
0.8400
200,788
-0.01(-1.32%)
Jun 08, 2021
0.8600
0.8830
0.8500
0.8512
125,020
-0.01(-1.02%)
Jun 07, 2021
0.8700
0.8850
0.8570
0.8600
85,649
-0.01(-1.41%)
Jun 04, 2021
0.8900
0.8950
0.8570
0.8723
112,459
-0.00(-0.13%)
Jun 03, 2021
0.9000
0.9000
0.8570
0.8734
169,661
-0.01(-0.75%)
Jun 02, 2021
0.8300
0.8999
0.8100
0.8800
443,450
+0.06(+7.37%)
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.