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
Fortune Minerals Limited
(OP:
FTMDF
)
0.0641
+0.0016 (+2.56%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 11, 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 29, 2020
0.0450
0.0450
0.0450
0.0450
10,000
+0.00(+0.00%)
May 28, 2020
0.0416
0.0450
0.0416
0.0450
20,000
+0.00(+8.43%)
May 26, 2020
0.0415
0.0415
0.0415
0
+0.00(+3.75%)
May 22, 2020
0.0400
0.0400
0.0400
0.0400
4,000
+0.00(+0.00%)
May 20, 2020
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
May 19, 2020
0.0440
0.0452
0.0400
0.0400
146,590
-0.01(-19.68%)
May 18, 2020
0.0310
0.0500
0.0310
0.0498
17,000
+0.01(+31.40%)
May 15, 2020
0.0379
0.0379
0.0379
0.0379
1,100
-0.00(-4.77%)
May 14, 2020
0.0399
0.0399
0.0380
0.0398
97,500
+0.00(+4.74%)
May 13, 2020
0.0378
0.0400
0.0378
0.0380
5,899
+0.00(+0.00%)
May 12, 2020
0.0382
0.0400
0.0375
0.0380
350,239
-0.00(-2.56%)
May 11, 2020
0.0400
0.0400
0.0378
0.0390
121,800
+0.00(+2.63%)
May 08, 2020
0.0402
0.0423
0.0380
0.0380
36,500
+0.00(+0.00%)
May 07, 2020
0.0305
0.0420
0.0300
0.0380
41,800
+0.00(+1.33%)
May 06, 2020
0.0385
0.0415
0.0355
0.0375
27,914
-0.00(-10.71%)
May 05, 2020
0.0421
0.0421
0.0380
0.0420
2,795
+0.00(+12.00%)
May 04, 2020
0.0300
0.0410
0.0300
0.0375
9,300
+0.00(+1.35%)
May 01, 2020
0.0370
0.0410
0.0351
0.0370
89,500
+0.00(+0.00%)
Apr 30, 2020
0.0351
0.0415
0.0351
0.0370
15,601
-0.00(-9.76%)
Apr 29, 2020
0.0401
0.0412
0.0400
0.0410
10,555
+0.00(+9.04%)
Apr 28, 2020
0.0376
0.0376
0.0376
0.0376
400
-0.00(-6.47%)
Apr 27, 2020
0.0388
0.0402
0.0376
0.0402
53,905
-0.00(-1.95%)
Apr 24, 2020
0.0425
0.0425
0.0400
0.0410
28,100
+0.00(+3.80%)
Apr 23, 2020
0.0404
0.0404
0.0395
0.0395
5,250
+0.00(+3.95%)
Apr 22, 2020
0.0360
0.0380
0.0353
0.0380
16,513
+0.00(+11.76%)
Apr 21, 2020
0.0379
0.0379
0.0340
0.0340
13,000
-0.00(-9.33%)
Apr 20, 2020
0.0405
0.0405
0.0310
0.0375
150,640
+0.00(+6.84%)
Apr 17, 2020
0.0383
0.0383
0.0351
0.0351
18,800
+0.00(+3.24%)
Apr 16, 2020
0.0379
0.0409
0.0340
0.0340
25,600
-0.01(-18.85%)
Apr 15, 2020
0.0419
0.0419
0.0419
0.0419
3,000
+0.00(+2.44%)
Apr 14, 2020
0.0320
0.0409
0.0320
0.0409
245,000
-0.01(-11.28%)
Apr 13, 2020
0.0510
0.0510
0.0461
0.0461
1,000
+0.00(+1.54%)
Apr 09, 2020
0.0404
0.0454
0.0390
0.0454
86,200
+0.01(+12.94%)
Apr 08, 2020
0.0470
0.0470
0.0402
0.0402
7,702
+0.00(+10.44%)
Apr 06, 2020
0.0364
0.0364
0.0364
0
+0.00(+1.11%)
Apr 03, 2020
0.0360
0.0360
0.0360
0.0360
5,000
-0.00(-10.22%)
Apr 02, 2020
0.0335
0.0401
0.0301
0.0401
27,700
-0.00(-3.84%)
Apr 01, 2020
0.0417
0.0417
0.0417
0.0417
1,548
+0.00(+4.25%)
Mar 31, 2020
0.0400
0.0400
0.0399
0.0400
8,673
+0.00(+8.70%)
Mar 30, 2020
0.0350
0.0392
0.0350
0.0368
133,010
+0.00(+5.14%)
Mar 27, 2020
0.0335
0.0351
0.0329
0.0350
45,500
+0.00(+6.06%)
Mar 26, 2020
0.0329
0.0330
0.0329
0.0330
122,800
-0.00(-5.17%)
Mar 25, 2020
0.0323
0.0400
0.0323
0.0348
29,875
-0.00(-5.95%)
Mar 24, 2020
0.0360
0.0393
0.0320
0.0370
369,240
-0.00(-2.63%)
Mar 23, 2020
0.0370
0.0380
0.0351
0.0380
24,400
+0.00(+13.43%)
Mar 20, 2020
0.0330
0.0372
0.0310
0.0335
458,000
-0.01(-20.24%)
Mar 19, 2020
0.0330
0.0420
0.0330
0.0420
46,000
+0.00(+5.00%)
Mar 18, 2020
0.0440
0.0440
0.0399
0.0400
91,000
-0.01(-18.53%)
Mar 17, 2020
0.0370
0.0491
0.0370
0.0491
86,406
+0.01(+40.29%)
Mar 16, 2020
0.0380
0.0380
0.0350
0.0350
88,200
-0.00(-12.50%)
Mar 13, 2020
0.0470
0.0470
0.0399
0.0400
72,500
+0.00(+14.29%)
Mar 12, 2020
0.0368
0.0428
0.0349
0.0350
113,450
-0.01(-24.08%)
Mar 11, 2020
0.0487
0.0487
0.0461
0.0461
6,750
+0.01(+15.25%)
Mar 10, 2020
0.0470
0.0471
0.0400
0.0400
80,500
+0.00(+5.26%)
Mar 09, 2020
0.0450
0.0450
0.0350
0.0380
220,894
-0.01(-24.00%)
Mar 06, 2020
0.0480
0.0559
0.0468
0.0500
134,500
+0.00(+2.88%)
Mar 05, 2020
0.0486
0.0486
0.0486
0.0486
1,185
-0.01(-11.64%)
Mar 04, 2020
0.0524
0.0550
0.0524
0.0550
22,705
+0.01(+12.24%)
Mar 03, 2020
0.0507
0.0507
0.0490
0.0490
20,000
-0.00(-4.30%)
Mar 02, 2020
0.0573
0.0573
0.0432
0.0512
22,350
-0.00(-4.12%)
Feb 28, 2020
0.0450
0.0534
0.0433
0.0534
167,000
+0.01(+18.67%)
Feb 27, 2020
0.0562
0.0620
0.0450
0.0450
294,900
-0.01(-18.33%)
Feb 26, 2020
0.0585
0.0585
0.0550
0.0551
45,965
-0.01(-10.99%)
Feb 25, 2020
0.0619
0.0619
0.0619
0.0619
2,000
+0.00(+0.00%)
Feb 24, 2020
0.0619
0.0619
0.0618
0.0619
4,700
+0.01(+16.79%)
Feb 21, 2020
0.0530
0.0530
0.0530
0.0530
50,000
+0.00(+0.19%)
Feb 20, 2020
0.0619
0.0619
0.0528
0.0529
7,000
-0.00(-7.19%)
Feb 19, 2020
0.0610
0.0610
0.0570
0.0570
21,500
-0.00(-5.00%)
Feb 18, 2020
0.0527
0.0618
0.0527
0.0600
24,800
+0.01(+13.85%)
Feb 14, 2020
0.0558
0.0560
0.0527
0.0527
20,900
-0.00(-5.89%)
Feb 13, 2020
0.0560
0.0560
0.0560
0.0560
10,000
-0.00(-7.44%)
Feb 12, 2020
0.0505
0.0605
0.0505
0.0605
131,000
+0.01(+9.60%)
Feb 11, 2020
0.0553
0.0553
0.0552
0.0552
2,800
-0.00(-0.72%)
Feb 10, 2020
0.0551
0.0576
0.0551
0.0556
37,700
+0.00(+1.09%)
Feb 07, 2020
0.0610
0.0610
0.0550
0.0550
11,400
-0.01(-11.29%)
Feb 06, 2020
0.0600
0.0620
0.0575
0.0620
16,200
+0.00(+6.53%)
Feb 05, 2020
0.0545
0.0585
0.0545
0.0582
129,880
-0.00(-3.00%)
Feb 04, 2020
0.0600
0.0600
0.0600
0.0600
1,000
-0.00(-2.91%)
Feb 03, 2020
0.0500
0.0618
0.0500
0.0618
4,500
+0.01(+11.55%)
Jan 31, 2020
0.0565
0.0579
0.0553
0.0554
232,200
-0.00(-3.99%)
Jan 30, 2020
0.0577
0.0577
0.0577
0.0577
4,999
-0.00(-6.94%)
Jan 29, 2020
0.0600
0.0620
0.0567
0.0620
34,987
+0.00(+7.64%)
Jan 28, 2020
0.0576
0.0576
0.0576
0.0576
100
-0.00(-4.00%)
Jan 27, 2020
0.0600
0.0600
0.0600
0.0600
2,200
+0.00(+4.17%)
Jan 24, 2020
0.0600
0.0600
0.0570
0.0576
31,000
-0.00(-4.00%)
Jan 22, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.17%)
Jan 21, 2020
0.0570
0.0640
0.0565
0.0599
160,170
+0.00(+2.92%)
Jan 17, 2020
0.0599
0.0599
0.0550
0.0582
205,100
+0.00(+3.56%)
Jan 16, 2020
0.0600
0.0621
0.0561
0.0562
144,500
-0.01(-12.32%)
Jan 15, 2020
0.0600
0.0641
0.0600
0.0641
170,000
+0.00(+0.94%)
Jan 14, 2020
0.0635
0.0635
0.0600
0.0635
114,800
+0.00(+6.01%)
Jan 13, 2020
0.0550
0.0679
0.0550
0.0599
157,655
+0.00(+4.90%)
Jan 10, 2020
0.0551
0.0612
0.0551
0.0571
302,800
-0.01(-9.79%)
Jan 09, 2020
0.0551
0.0654
0.0551
0.0633
173,800
+0.01(+11.05%)
Jan 08, 2020
0.0657
0.0658
0.0561
0.0570
140,800
+0.00(+0.00%)
Jan 07, 2020
0.0640
0.0640
0.0570
0.0570
135,700
-0.01(-13.51%)
Jan 06, 2020
0.0580
0.0659
0.0580
0.0659
85,448
+0.00(+1.54%)
Jan 03, 2020
0.0563
0.0649
0.0558
0.0649
69,500
+0.00(+8.17%)
Jan 02, 2020
0.0600
0.0632
0.0551
0.0600
38,500
-0.00(-1.64%)
Dec 31, 2019
0.0551
0.0630
0.0550
0.0610
101,400
+0.00(+7.96%)
Dec 30, 2019
0.0610
0.0610
0.0551
0.0565
52,480
-0.00(-3.75%)
Dec 27, 2019
0.0540
0.0611
0.0540
0.0587
19,000
-0.01(-16.14%)
Dec 26, 2019
0.0580
0.0710
0.0580
0.0700
61,426
+0.01(+20.69%)
Dec 24, 2019
0.0596
0.0600
0.0580
0.0580
19,900
-0.00(-3.33%)
Dec 23, 2019
0.0550
0.0615
0.0530
0.0600
94,500
+0.01(+15.83%)
Dec 20, 2019
0.0550
0.0570
0.0518
0.0518
57,500
-0.00(-5.82%)
Dec 19, 2019
0.0595
0.0595
0.0550
0.0550
9,950
-0.00(-6.78%)
Dec 18, 2019
0.0550
0.0590
0.0550
0.0590
46,000
+0.00(+1.03%)
Dec 17, 2019
0.0520
0.0590
0.0520
0.0584
39,862
-0.00(-2.50%)
Dec 16, 2019
0.0614
0.0614
0.0550
0.0599
18,200
+0.00(+7.93%)
Dec 13, 2019
0.0603
0.0615
0.0554
0.0555
85,000
-0.01(-9.76%)
Dec 12, 2019
0.0658
0.0658
0.0615
0.0615
3,200
-0.00(-0.81%)
Dec 11, 2019
0.0560
0.0620
0.0529
0.0620
80,500
+0.01(+10.52%)
Dec 10, 2019
0.0526
0.0590
0.0526
0.0561
97,737
-0.00(-6.50%)
Dec 09, 2019
0.0576
0.0600
0.0528
0.0600
46,503
+0.01(+13.85%)
Dec 06, 2019
0.0546
0.0546
0.0527
0.0527
48,000
-0.00(-8.35%)
Dec 04, 2019
0.0575
0.0575
0.0575
0
-0.00(-1.71%)
Dec 03, 2019
0.0561
0.0606
0.0561
0.0585
14,098
-0.00(-2.50%)
Dec 02, 2019
0.0600
0.0610
0.0600
0.0600
68,833
+0.00(+0.00%)
Nov 29, 2019
0.0600
0.0620
0.0600
0.0600
18,000
+0.00(+0.00%)
Nov 27, 2019
0.0600
0.0600
0.0585
0.0600
191,200
-0.00(-3.23%)
Nov 26, 2019
0.0600
0.0620
0.0561
0.0620
120,150
+0.00(+0.00%)
Nov 25, 2019
0.0600
0.0620
0.0562
0.0620
225,580
+0.00(+3.33%)
Nov 22, 2019
0.0600
0.0600
0.0578
0.0600
117,100
+0.00(+0.00%)
Nov 21, 2019
0.0600
0.0620
0.0600
0.0600
3,650
+0.00(+0.00%)
Nov 20, 2019
0.0600
0.0620
0.0550
0.0600
39,000
+0.00(+0.00%)
Nov 19, 2019
0.0575
0.0600
0.0575
0.0600
59,500
+0.00(+6.76%)
Nov 18, 2019
0.0511
0.0562
0.0511
0.0562
8,500
+0.00(+8.08%)
Nov 15, 2019
0.0600
0.0620
0.0520
0.0520
44,200
-0.00(-8.13%)
Nov 14, 2019
0.0540
0.0566
0.0540
0.0566
24,100
+0.00(+1.43%)
Nov 13, 2019
0.0571
0.0571
0.0558
0.0558
11,250
-0.00(-1.24%)
Nov 12, 2019
0.0558
0.0565
0.0558
0.0565
19,900
-0.00(-3.25%)
Nov 11, 2019
0.0549
0.0600
0.0549
0.0584
67,500
+0.00(+7.95%)
Nov 08, 2019
0.0568
0.0568
0.0536
0.0541
15,100
-0.00(-1.46%)
Nov 07, 2019
0.0600
0.0600
0.0536
0.0549
47,000
-0.00(-6.95%)
Nov 06, 2019
0.0550
0.0600
0.0550
0.0590
15,000
+0.00(+7.47%)
Nov 04, 2019
0.0549
0.0549
0.0549
0
-0.00(-3.17%)
Nov 01, 2019
0.0567
0.0567
0.0567
0.0567
4,000
-0.01(-10.00%)
Oct 31, 2019
0.0600
0.0630
0.0600
0.0630
26,000
+0.00(+8.62%)
Oct 30, 2019
0.0570
0.0580
0.0570
0.0580
28,000
-0.00(-3.33%)
Oct 29, 2019
0.0633
0.0633
0.0600
0.0600
2,200
-0.01(-7.69%)
Oct 25, 2019
0.0650
0.0650
0.0650
0
+0.00(+7.26%)
Oct 24, 2019
0.0600
0.0606
0.0600
0.0606
7,550
+0.00(+0.17%)
Oct 22, 2019
0.0605
0.0605
0.0605
0
-0.01(-8.33%)
Oct 21, 2019
0.0660
0.0660
0.0660
0.0660
200,000
+0.01(+9.27%)
Oct 17, 2019
0.0604
0.0604
0.0604
0
+0.00(+6.90%)
Oct 16, 2019
0.0565
0.0565
0.0565
0.0565
9,700
-0.01(-10.32%)
Oct 15, 2019
0.0582
0.0650
0.0582
0.0630
33,950
-0.00(-4.55%)
Oct 11, 2019
0.0660
0.0660
0.0660
0
-0.00(-0.30%)
Oct 08, 2019
0.0662
0.0662
0.0662
0
-0.01(-7.28%)
Oct 07, 2019
0.0525
0.0714
0.0525
0.0714
383,040
+0.02(+36.26%)
Oct 04, 2019
0.0589
0.0589
0.0524
0.0524
9,100
-0.00(-4.73%)
Oct 03, 2019
0.0687
0.0687
0.0550
0.0550
84,440
-0.01(-8.94%)
Oct 02, 2019
0.0604
0.0604
0.0604
0.0604
21,000
+0.00(+2.03%)
Oct 01, 2019
0.0660
0.0660
0.0592
0.0592
4,000
-0.00(-6.18%)
Sep 30, 2019
0.0684
0.0684
0.0627
0.0631
94,503
+0.00(+6.41%)
Sep 27, 2019
0.0653
0.0690
0.0593
0.0593
42,800
-0.00(-3.73%)
Sep 26, 2019
0.0616
0.0616
0.0616
0.0616
5,500
-0.00(-5.67%)
Sep 25, 2019
0.0539
0.0653
0.0539
0.0653
34,133
+0.01(+12.59%)
Sep 24, 2019
0.0586
0.0640
0.0563
0.0580
47,100
-0.01(-12.12%)
Sep 23, 2019
0.0660
0.0660
0.0660
0.0660
10,000
+0.00(+5.10%)
Sep 20, 2019
0.0620
0.0670
0.0600
0.0628
219,900
+0.00(+4.67%)
Sep 19, 2019
0.0598
0.0600
0.0598
0.0600
2,000
-0.01(-7.83%)
Sep 18, 2019
0.0651
0.0651
0.0651
0.0651
800
+0.00(+5.00%)
Sep 17, 2019
0.0609
0.0620
0.0600
0.0620
68,700
+0.00(+3.33%)
Sep 16, 2019
0.0588
0.0605
0.0588
0.0600
45,000
+0.01(+10.91%)
Sep 13, 2019
0.0614
0.0614
0.0541
0.0541
125,700
-0.01(-12.88%)
Sep 10, 2019
0.0621
0.0621
0.0621
0
+0.00(+3.50%)
Sep 09, 2019
0.0626
0.0626
0.0580
0.0600
97,500
+0.00(+7.53%)
Sep 06, 2019
0.0618
0.0657
0.0558
0.0558
253,600
+0.00(+0.54%)
Sep 05, 2019
0.0542
0.0555
0.0542
0.0555
10,970
-0.01(-8.57%)
Sep 04, 2019
0.0574
0.0637
0.0574
0.0607
21,500
+0.00(+2.88%)
Sep 03, 2019
0.0620
0.0620
0.0590
0.0590
27,000
+0.00(+0.85%)
Aug 28, 2019
0.0585
0.0585
0.0585
0
-0.01(-8.59%)
Aug 27, 2019
0.0600
0.0650
0.0559
0.0640
64,467
-0.00(-1.54%)
Aug 26, 2019
0.0650
0.0650
0.0650
0.0650
500
+0.00(+4.67%)
Aug 23, 2019
0.0666
0.0713
0.0621
0.0621
85,500
+0.00(+3.16%)
Aug 22, 2019
0.0663
0.0663
0.0602
0.0602
10,000
-0.01(-12.50%)
Aug 21, 2019
0.0650
0.0688
0.0650
0.0688
27,000
+0.01(+10.79%)
Aug 20, 2019
0.0600
0.0680
0.0600
0.0621
131,740
-0.00(-4.46%)
Aug 19, 2019
0.0602
0.0650
0.0602
0.0650
64,088
+0.00(+0.00%)
Aug 16, 2019
0.0650
0.0650
0.0650
0.0650
6,000
-0.00(-5.93%)
Aug 15, 2019
0.0691
0.0691
0.0691
0.0691
500
+0.00(+6.31%)
Aug 14, 2019
0.0650
0.0687
0.0650
0.0650
66,900
+0.00(+0.00%)
Aug 13, 2019
0.0700
0.0700
0.0650
0.0650
43,360
-0.00(-0.76%)
Aug 12, 2019
0.0618
0.0680
0.0618
0.0655
19,650
-0.00(-6.29%)
Aug 09, 2019
0.0700
0.0700
0.0627
0.0699
96,400
-0.00(-2.24%)
Aug 08, 2019
0.0715
0.0715
0.0715
0.0715
5,000
+0.00(+1.27%)
Aug 07, 2019
0.0680
0.0738
0.0666
0.0706
60,202
+0.01(+8.12%)
Aug 06, 2019
0.0671
0.0671
0.0651
0.0653
378,000
+0.00(+0.31%)
Aug 05, 2019
0.0651
0.0651
0.0651
0.0651
1,000
-0.00(-1.66%)
Aug 02, 2019
0.0662
0.0662
0.0662
0.0662
1,700
-0.00(-5.43%)
Aug 01, 2019
0.0720
0.0720
0.0659
0.0700
17,665
+0.00(+6.54%)
Jul 31, 2019
0.0674
0.0766
0.0652
0.0657
20,854
-0.00(-4.09%)
Jul 30, 2019
0.0700
0.0750
0.0685
0.0685
242,000
-0.01(-11.04%)
Jul 29, 2019
0.0771
0.0771
0.0684
0.0770
17,000
+0.00(+6.21%)
Jul 26, 2019
0.0725
0.0725
0.0725
0.0725
2,000
+0.00(+3.57%)
Jul 25, 2019
0.0660
0.0700
0.0650
0.0700
24,820
-0.00(-1.41%)
Jul 24, 2019
0.0710
0.0710
0.0700
0.0710
9,190
+0.01(+11.29%)
Jul 23, 2019
0.0730
0.0730
0.0637
0.0638
5,910
-0.01(-10.39%)
Jul 22, 2019
0.0750
0.0750
0.0675
0.0712
47,958
+0.00(+0.28%)
Jul 19, 2019
0.0700
0.0710
0.0684
0.0710
49,400
-0.00(-0.14%)
Jul 18, 2019
0.0652
0.0714
0.0652
0.0711
51,000
+0.00(+1.57%)
Jul 17, 2019
0.0677
0.0729
0.0600
0.0700
100,500
-0.00(-5.79%)
Jul 16, 2019
0.0743
0.0743
0.0743
0.0743
180
+0.00(+4.21%)
Jul 15, 2019
0.0720
0.0799
0.0713
0.0713
93,132
-0.00(-6.18%)
Jul 12, 2019
0.0700
0.0760
0.0700
0.0760
5,500
+0.01(+8.26%)
Jul 11, 2019
0.0715
0.0776
0.0702
0.0702
24,000
+0.00(+0.14%)
Jul 10, 2019
0.0700
0.0701
0.0700
0.0701
134,650
-0.01(-10.24%)
Jul 09, 2019
0.0800
0.0800
0.0708
0.0781
60,750
+0.00(+3.17%)
Jul 08, 2019
0.0750
0.0770
0.0750
0.0757
38,180
+0.00(+0.93%)
Jul 05, 2019
0.0780
0.0780
0.0710
0.0750
17,000
-0.01(-6.25%)
Jul 03, 2019
0.0687
0.0800
0.0687
0.0800
5,200
+0.01(+15.94%)
Jul 02, 2019
0.0700
0.0700
0.0690
0.0690
3,250
-0.00(-1.43%)
Jul 01, 2019
0.0680
0.0700
0.0680
0.0700
11,000
-0.00(-1.41%)
Jun 28, 2019
0.0706
0.0750
0.0706
0.0710
96,400
+0.00(+2.45%)
Jun 27, 2019
0.0713
0.0713
0.0693
0.0693
143,500
+0.00(+2.97%)
Jun 26, 2019
0.0673
0.0673
0.0673
0.0673
800
-0.00(-6.53%)
Jun 25, 2019
0.0672
0.0720
0.0671
0.0720
16,000
+0.00(+2.13%)
Jun 24, 2019
0.0705
0.0705
0.0705
0.0705
20,000
+0.00(+1.00%)
Jun 21, 2019
0.0740
0.0750
0.0698
0.0698
29,200
-0.00(-1.69%)
Jun 20, 2019
0.0750
0.0750
0.0710
0.0710
15,269
-0.00(-2.74%)
Jun 19, 2019
0.0715
0.0730
0.0710
0.0730
22,000
+0.00(+0.55%)
Jun 18, 2019
0.0669
0.0726
0.0669
0.0726
2,000
+0.00(+3.71%)
Jun 17, 2019
0.0660
0.0700
0.0660
0.0700
21,000
+0.00(+1.30%)
Jun 14, 2019
0.0681
0.0758
0.0681
0.0691
37,500
-0.00(-4.03%)
Jun 13, 2019
0.0726
0.0726
0.0691
0.0720
40,000
-0.00(-4.00%)
Jun 12, 2019
0.0689
0.0750
0.0689
0.0750
7,000
+0.00(+3.02%)
Jun 11, 2019
0.0780
0.0780
0.0667
0.0728
23,650
-0.00(-0.82%)
Jun 10, 2019
0.0787
0.0787
0.0734
0.0734
10,000
+0.00(+3.38%)
Jun 07, 2019
0.0742
0.0790
0.0710
0.0710
30,500
+0.00(+1.43%)
Jun 06, 2019
0.0700
0.0700
0.0700
0.0700
50,000
-0.00(-1.55%)
Jun 05, 2019
0.0700
0.0711
0.0700
0.0711
10,400
-0.00(-6.20%)
Jun 04, 2019
0.0700
0.0758
0.0700
0.0758
83,881
+0.01(+14.33%)
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.