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
United Health Products Inc
(OP:
UEEC
)
0.1898
+0.0098 (+5.44%)
Streaming Delayed Price
Updated: 3:58 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, 2019
0.8025
0.8500
0.7800
0.8000
148,900
+0.00(+0.00%)
May 30, 2019
0.8600
0.8600
0.7900
0.8000
104,168
-0.05(-5.99%)
May 29, 2019
0.9000
0.9100
0.8500
0.8510
47,191
-0.05(-5.44%)
May 28, 2019
0.9100
0.9100
0.8501
0.9000
21,565
+0.01(+0.56%)
May 24, 2019
0.8850
0.9100
0.8500
0.8950
122,700
+0.02(+1.70%)
May 23, 2019
0.8800
0.8800
0.8500
0.8800
32,772
+0.00(+0.00%)
May 22, 2019
0.8800
0.8999
0.8500
0.8800
49,322
+0.03(+3.53%)
May 21, 2019
0.8904
0.8904
0.8454
0.8500
131,312
-0.04(-4.49%)
May 20, 2019
0.9500
0.9500
0.8900
0.8900
123,096
-0.06(-6.32%)
May 17, 2019
0.9305
0.9500
0.9200
0.9500
66,300
+0.02(+1.88%)
May 16, 2019
0.9300
0.9363
0.9250
0.9325
17,809
+0.00(+0.27%)
May 15, 2019
0.9400
0.9700
0.9300
0.9300
112,454
-0.00(-0.32%)
May 14, 2019
0.9300
0.9400
0.9300
0.9330
44,520
+0.02(+2.08%)
May 13, 2019
0.8901
0.9300
0.8901
0.9140
75,228
+0.01(+1.56%)
May 10, 2019
0.8900
0.9000
0.8800
0.9000
149,500
+0.02(+2.27%)
May 09, 2019
0.8800
0.8800
0.8650
0.8800
35,297
+0.02(+1.73%)
May 08, 2019
0.8700
0.8850
0.8500
0.8650
119,464
-0.01(-1.42%)
May 07, 2019
0.9000
0.9000
0.8652
0.8775
32,741
-0.01(-1.13%)
May 06, 2019
0.8650
0.8900
0.8650
0.8875
25,146
+0.00(+0.00%)
May 03, 2019
0.8800
0.9100
0.8800
0.8875
52,200
-0.01(-1.39%)
May 02, 2019
0.9200
0.9200
0.8910
0.9000
17,429
-0.01(-1.10%)
May 01, 2019
0.9300
0.9300
0.9000
0.9100
120,203
-0.02(-2.15%)
Apr 30, 2019
0.9200
0.9300
0.9051
0.9300
64,278
+0.01(+1.09%)
Apr 29, 2019
0.9100
0.9200
0.8910
0.9200
144,477
+0.01(+1.37%)
Apr 26, 2019
0.9099
0.9100
0.9010
0.9076
36,000
+0.01(+0.73%)
Apr 25, 2019
0.9300
0.9400
0.9010
0.9010
124,220
-0.03(-3.12%)
Apr 24, 2019
0.9395
0.9440
0.9100
0.9300
36,948
+0.00(+0.00%)
Apr 23, 2019
0.9100
0.9380
0.9000
0.9300
38,915
+0.03(+3.33%)
Apr 22, 2019
0.9200
0.9200
0.8800
0.9000
108,520
-0.01(-1.10%)
Apr 18, 2019
0.8900
0.9200
0.8900
0.9100
24,000
+0.01(+0.55%)
Apr 17, 2019
0.9100
0.9350
0.9000
0.9050
83,871
-0.03(-3.21%)
Apr 16, 2019
0.9300
0.9450
0.9300
0.9350
3,011
-0.01(-1.58%)
Apr 15, 2019
0.9300
0.9500
0.9300
0.9500
56,410
+0.01(+0.74%)
Apr 12, 2019
0.9500
0.9500
0.9001
0.9430
29,300
-0.01(-0.74%)
Apr 11, 2019
0.9150
0.9500
0.9150
0.9500
61,704
+0.01(+1.35%)
Apr 10, 2019
0.9500
0.9500
0.9250
0.9373
65,223
-0.01(-1.34%)
Apr 09, 2019
0.9100
0.9500
0.9000
0.9500
48,594
+0.04(+4.40%)
Apr 08, 2019
0.9500
0.9500
0.8800
0.9100
135,719
-0.03(-2.67%)
Apr 05, 2019
0.9400
0.9400
0.9350
0.9350
3,000
+0.00(+0.00%)
Apr 04, 2019
0.9400
0.9500
0.9350
0.9350
12,051
-0.00(-0.53%)
Apr 03, 2019
0.9400
0.9700
0.8501
0.9400
108,905
+0.02(+1.84%)
Apr 02, 2019
0.9500
0.9500
0.9000
0.9230
50,926
-0.03(-2.84%)
Apr 01, 2019
0.9350
0.9500
0.8500
0.9500
75,522
+0.01(+1.06%)
Mar 29, 2019
0.9400
0.9500
0.9400
0.9400
22,000
+0.00(+0.00%)
Mar 28, 2019
0.9400
0.9500
0.9300
0.9400
19,788
+0.00(+0.00%)
Mar 27, 2019
0.9200
0.9450
0.9200
0.9400
41,462
+0.01(+0.57%)
Mar 26, 2019
0.9375
0.9400
0.9100
0.9347
41,585
-0.01(-0.56%)
Mar 25, 2019
0.9900
0.9900
0.9258
0.9400
34,828
-0.05(-4.57%)
Mar 22, 2019
0.9400
0.9900
0.9400
0.9850
28,800
+0.05(+5.35%)
Mar 21, 2019
0.9298
0.9400
0.9177
0.9350
14,225
+0.01(+0.56%)
Mar 20, 2019
0.9297
0.9298
0.8949
0.9298
28,250
+0.01(+1.14%)
Mar 19, 2019
0.9900
0.9900
0.8500
0.9193
224,240
-0.07(-6.67%)
Mar 18, 2019
1.000
1.000
0.9850
0.9850
19,118
-0.02(-1.50%)
Mar 15, 2019
1.010
1.010
0.9500
1.000
39,800
-0.01(-0.99%)
Mar 14, 2019
1.000
1.010
0.9870
1.010
73,670
+0.00(+0.00%)
Mar 13, 2019
0.9899
1.010
0.9715
1.010
140,641
+0.02(+2.03%)
Mar 12, 2019
0.9800
0.9899
0.9700
0.9899
40,980
+0.01(+1.01%)
Mar 11, 2019
0.9900
1.000
0.9700
0.9800
101,359
-0.01(-1.01%)
Mar 08, 2019
0.9870
0.9900
0.9800
0.9900
36,400
+0.00(+0.00%)
Mar 07, 2019
0.9875
1.000
0.9800
0.9900
62,570
+0.01(+1.28%)
Mar 06, 2019
0.9700
0.9900
0.9600
0.9775
50,004
-0.00(-0.26%)
Mar 05, 2019
0.9700
0.9800
0.9600
0.9800
41,425
+0.00(+0.00%)
Mar 04, 2019
0.9500
1.000
0.9500
0.9800
35,310
-0.01(-0.51%)
Mar 01, 2019
0.9800
1.000
0.9701
0.9850
10,500
-0.01(-0.89%)
Feb 28, 2019
0.9849
1.000
0.9849
0.9938
45,260
+0.02(+1.67%)
Feb 27, 2019
0.9900
0.9900
0.9201
0.9775
50,381
-0.00(-0.26%)
Feb 26, 2019
0.9800
0.9800
0.9750
0.9800
14,841
+0.01(+1.03%)
Feb 25, 2019
1.000
1.000
0.8700
0.9700
61,580
-0.01(-1.02%)
Feb 22, 2019
1.000
1.000
0.8501
0.9800
223,400
-0.02(-2.00%)
Feb 21, 2019
1.000
1.000
0.9900
1.000
86,584
+0.01(+0.50%)
Feb 20, 2019
0.9500
1.000
0.9500
0.9950
30,073
+0.01(+1.02%)
Feb 19, 2019
0.9875
1.000
0.9500
0.9850
44,099
+0.04(+3.70%)
Feb 15, 2019
0.9000
0.9499
0.9000
0.9499
186,200
+0.05(+5.54%)
Feb 14, 2019
1.000
1.000
0.8900
0.9000
319,248
-0.08(-8.40%)
Feb 13, 2019
1.000
1.000
0.9800
0.9825
59,290
-0.02(-1.65%)
Feb 12, 2019
0.9810
1.000
0.9750
0.9990
29,945
+0.00(+0.20%)
Feb 11, 2019
0.9500
1.000
0.9500
0.9970
56,370
-0.00(-0.30%)
Feb 08, 2019
0.9800
1.000
0.9550
1.000
53,100
+0.00(+0.00%)
Feb 07, 2019
0.9900
1.000
0.9550
1.000
71,103
+0.01(+1.01%)
Feb 06, 2019
0.9800
0.9990
0.9600
0.9900
28,810
+0.00(+0.00%)
Feb 05, 2019
1.000
1.000
0.9596
0.9900
67,708
-0.01(-0.80%)
Feb 04, 2019
1.000
1.000
0.9951
0.9980
106,162
-0.00(-0.20%)
Feb 01, 2019
0.9850
1.010
0.9850
1.000
139,400
+0.00(+0.00%)
Jan 31, 2019
1.000
1.000
0.9870
1.000
176,346
+0.00(+0.00%)
Jan 30, 2019
0.9999
1.000
0.9800
1.000
139,810
+0.00(+0.00%)
Jan 29, 2019
0.9800
1.000
0.9800
1.000
141,753
+0.01(+1.01%)
Jan 28, 2019
0.9610
0.9900
0.9600
0.9900
101,468
+0.03(+3.13%)
Jan 25, 2019
0.9900
1.000
0.9350
0.9600
228,300
-0.03(-2.83%)
Jan 24, 2019
0.9500
0.9980
0.9500
0.9880
68,576
+0.04(+4.11%)
Jan 23, 2019
0.9500
0.9800
0.9350
0.9490
65,014
-0.00(-0.11%)
Jan 22, 2019
0.9500
0.9790
0.9310
0.9500
187,560
+0.03(+3.28%)
Jan 18, 2019
0.9400
0.9595
0.7700
0.9198
120,900
-0.00(-0.02%)
Jan 17, 2019
0.9201
0.9574
0.9000
0.9200
289,039
-0.06(-6.60%)
Jan 16, 2019
1.000
1.015
0.8750
0.9850
376,584
+0.01(+0.51%)
Jan 15, 2019
0.9000
0.9800
0.8780
0.9800
472,362
+0.10(+11.36%)
Jan 14, 2019
0.7800
0.8800
0.7800
0.8800
205,981
+0.11(+14.73%)
Jan 11, 2019
0.7400
0.7800
0.7233
0.7670
62,900
+0.03(+3.65%)
Jan 10, 2019
0.7100
0.7500
0.6975
0.7400
103,317
+0.03(+4.23%)
Jan 09, 2019
0.6800
0.7100
0.6800
0.7100
17,395
+0.01(+1.43%)
Jan 08, 2019
0.6900
0.7200
0.6800
0.7000
110,088
+0.03(+4.48%)
Jan 07, 2019
0.6400
0.6800
0.6400
0.6700
62,050
+0.03(+4.69%)
Jan 04, 2019
0.6500
0.6500
0.6230
0.6400
30,300
+0.00(+0.00%)
Jan 03, 2019
0.6400
0.6400
0.6150
0.6400
52,020
+0.00(+0.00%)
Jan 02, 2019
0.6400
0.6550
0.6150
0.6400
29,573
+0.01(+1.59%)
Dec 31, 2018
0.6100
0.6300
0.5550
0.6300
17,000
+0.04(+6.78%)
Dec 28, 2018
0.5730
0.6199
0.5600
0.5900
8,200
+0.00(+0.32%)
Dec 27, 2018
0.5900
0.6200
0.5650
0.5881
57,111
+0.04(+6.93%)
Dec 26, 2018
0.4000
0.6000
0.4000
0.5500
135,815
-0.05(-8.33%)
Dec 24, 2018
0.5800
0.6300
0.5500
0.6000
71,700
+0.02(+3.45%)
Dec 21, 2018
0.6100
0.6600
0.5800
0.5800
69,100
-0.03(-4.92%)
Dec 20, 2018
0.5700
0.6100
0.3000
0.6100
135,104
+0.04(+7.02%)
Dec 19, 2018
0.5650
0.5949
0.5500
0.5700
58,012
+0.00(+0.00%)
Dec 18, 2018
0.6200
0.6250
0.5700
0.5700
41,925
-0.03(-5.00%)
Dec 17, 2018
0.5710
0.6100
0.5710
0.6000
75,145
+0.01(+1.69%)
Dec 14, 2018
0.5740
0.5950
0.5580
0.5900
67,000
+0.00(+0.00%)
Dec 13, 2018
0.5900
0.5900
0.5825
0.5900
8,532
+0.01(+1.29%)
Dec 12, 2018
0.5900
0.5900
0.5625
0.5825
19,467
+0.01(+1.13%)
Dec 11, 2018
0.5800
0.6200
0.5600
0.5760
90,361
-0.02(-4.00%)
Dec 10, 2018
0.6100
0.6300
0.5800
0.6000
27,303
-0.02(-2.44%)
Dec 07, 2018
0.6000
0.6300
0.5900
0.6150
37,600
+0.00(+0.00%)
Dec 06, 2018
0.6490
0.6490
0.5800
0.6150
43,957
+0.02(+2.52%)
Dec 04, 2018
0.6200
0.6350
0.5800
0.5999
49,500
-0.00(-0.02%)
Dec 03, 2018
0.6100
0.6400
0.5800
0.6000
55,020
+0.01(+0.84%)
Nov 30, 2018
0.5700
0.6575
0.5500
0.5950
89,900
+0.03(+4.39%)
Nov 29, 2018
0.5400
0.6100
0.5400
0.5700
101,443
-0.05(-7.92%)
Nov 28, 2018
0.6050
0.6300
0.5620
0.6190
109,465
+0.02(+3.17%)
Nov 27, 2018
0.6225
0.6400
0.5500
0.6000
57,964
-0.02(-3.23%)
Nov 26, 2018
0.6100
0.6600
0.6000
0.6200
57,294
-0.04(-6.06%)
Nov 23, 2018
0.6350
0.6650
0.6350
0.6600
16,800
+0.04(+6.45%)
Nov 21, 2018
0.6200
0.6200
0.6200
0
+0.00(+0.00%)
Nov 20, 2018
0.6750
0.6750
0.6070
0.6200
18,800
+0.02(+3.33%)
Nov 19, 2018
0.6500
0.6690
0.6000
0.6000
86,748
-0.05(-7.69%)
Nov 16, 2018
0.6000
0.6800
0.6000
0.6500
22,500
+0.05(+8.33%)
Nov 15, 2018
0.6299
0.6500
0.6000
0.6000
37,946
-0.05(-7.69%)
Nov 14, 2018
0.6400
0.6500
0.6300
0.6500
33,380
+0.01(+1.56%)
Nov 13, 2018
0.6300
0.6900
0.6300
0.6400
81,115
+0.01(+1.59%)
Nov 12, 2018
0.6200
0.6300
0.6100
0.6300
78,574
+0.01(+1.61%)
Nov 09, 2018
0.6300
0.6300
0.6000
0.6200
9,500
+0.01(+0.81%)
Nov 08, 2018
0.6200
0.6200
0.6150
0.6150
18,000
-0.01(-0.81%)
Nov 07, 2018
0.6400
0.6400
0.6050
0.6200
62,992
+0.00(+0.00%)
Nov 06, 2018
0.6400
0.6400
0.6200
0.6200
22,485
-0.01(-0.80%)
Nov 05, 2018
0.6400
0.6400
0.6200
0.6250
8,626
-0.01(-0.79%)
Nov 02, 2018
0.6400
0.6400
0.6150
0.6300
8,800
+0.02(+3.28%)
Nov 01, 2018
0.6300
0.6399
0.6100
0.6100
14,190
+0.00(+0.00%)
Oct 31, 2018
0.6400
0.6400
0.6100
0.6100
14,559
-0.02(-2.40%)
Oct 30, 2018
0.6200
0.6400
0.6100
0.6250
50,642
+0.03(+4.17%)
Oct 29, 2018
0.6400
0.6400
0.5920
0.6000
49,240
-0.01(-1.64%)
Oct 26, 2018
0.6100
0.6400
0.6100
0.6100
23,500
-0.03(-4.69%)
Oct 25, 2018
0.6100
0.6880
0.6000
0.6400
77,185
+0.04(+6.31%)
Oct 24, 2018
0.6250
0.6400
0.6020
0.6020
10,340
-0.03(-4.46%)
Oct 23, 2018
0.6320
0.6361
0.6301
0.6301
42,500
-0.01(-1.55%)
Oct 22, 2018
0.6800
0.6900
0.6400
0.6400
40,997
-0.02(-3.03%)
Oct 19, 2018
0.6700
0.6800
0.6600
0.6600
88,300
+0.01(+1.54%)
Oct 18, 2018
0.6600
0.6900
0.6300
0.6500
124,087
+0.02(+3.17%)
Oct 17, 2018
0.6300
0.6600
0.6300
0.6300
47,010
-0.02(-3.08%)
Oct 16, 2018
0.6490
0.6600
0.6490
0.6500
222,699
+0.01(+1.56%)
Oct 15, 2018
0.6490
0.6490
0.6400
0.6400
6,655
+0.04(+6.67%)
Oct 12, 2018
0.6500
0.6500
0.6000
0.6000
49,300
-0.02(-3.23%)
Oct 11, 2018
0.6300
0.6550
0.6200
0.6200
76,137
+0.00(+0.00%)
Oct 10, 2018
0.6750
0.6750
0.6200
0.6200
62,085
-0.03(-4.62%)
Oct 09, 2018
0.6500
0.6500
0.6200
0.6500
29,673
+0.00(+0.00%)
Oct 08, 2018
0.6200
0.6500
0.6200
0.6500
15,010
-0.01(-1.07%)
Oct 05, 2018
0.6200
0.6570
0.6200
0.6570
51,900
+0.04(+5.97%)
Oct 04, 2018
0.6200
0.6500
0.6200
0.6200
26,720
+0.00(+0.00%)
Oct 03, 2018
0.6200
0.6350
0.6200
0.6200
44,182
-0.02(-2.82%)
Oct 02, 2018
0.6200
0.6400
0.6200
0.6380
59,422
+0.01(+1.27%)
Oct 01, 2018
0.6900
0.6900
0.6201
0.6300
42,994
-0.05(-7.08%)
Sep 28, 2018
0.6350
0.6800
0.6350
0.6780
52,300
+0.05(+7.62%)
Sep 27, 2018
0.6500
0.6500
0.6200
0.6300
37,120
-0.02(-3.08%)
Sep 26, 2018
0.6600
0.6750
0.6500
0.6500
74,925
+0.00(+0.00%)
Sep 25, 2018
0.6500
0.6800
0.6201
0.6500
65,706
+0.01(+1.56%)
Sep 24, 2018
0.6500
0.6900
0.6203
0.6400
34,698
-0.01(-1.54%)
Sep 21, 2018
0.6201
0.6500
0.6201
0.6500
18,200
+0.02(+3.17%)
Sep 20, 2018
0.6700
0.6800
0.6300
0.6300
107,873
-0.04(-5.97%)
Sep 19, 2018
0.6900
0.6900
0.6400
0.6700
23,900
+0.02(+3.08%)
Sep 18, 2018
0.7150
0.7170
0.6300
0.6500
59,600
-0.00(-0.31%)
Sep 17, 2018
0.7000
0.7200
0.6520
0.6520
41,732
-0.05(-6.86%)
Sep 14, 2018
0.6500
0.7500
0.6500
0.7000
90,400
+0.05(+7.69%)
Sep 13, 2018
0.6000
0.6500
0.6000
0.6500
12,214
+0.05(+8.33%)
Sep 12, 2018
0.6300
0.6500
0.6000
0.6000
21,900
-0.02(-3.23%)
Sep 11, 2018
0.6500
0.6700
0.6000
0.6200
51,425
-0.03(-4.62%)
Sep 10, 2018
0.6480
0.6600
0.6000
0.6500
97,533
+0.01(+0.93%)
Sep 07, 2018
0.6700
0.6700
0.6000
0.6440
156,700
-0.03(-3.88%)
Sep 06, 2018
0.6400
0.6700
0.6000
0.6700
50,548
+0.07(+11.67%)
Sep 05, 2018
0.6500
0.6500
0.6000
0.6000
22,000
-0.02(-3.23%)
Sep 04, 2018
0.6300
0.6700
0.6020
0.6200
83,515
-0.01(-1.59%)
Aug 31, 2018
0.6300
0.6300
0.6300
0
-0.03(-3.82%)
Aug 30, 2018
0.6550
0.6600
0.6220
0.6550
18,900
+0.04(+5.65%)
Aug 29, 2018
0.6600
0.6600
0.6200
0.6200
34,422
+0.02(+3.33%)
Aug 28, 2018
0.6300
0.6300
0.6000
0.6000
68,680
+0.00(+0.00%)
Aug 27, 2018
0.6900
0.6900
0.5651
0.6000
165,432
-0.09(-13.04%)
Aug 24, 2018
0.7050
0.7050
0.6500
0.6900
25,500
-0.02(-2.13%)
Aug 23, 2018
0.7300
0.7300
0.6700
0.7050
29,923
+0.02(+2.17%)
Aug 22, 2018
0.7475
0.7475
0.6520
0.6900
40,029
+0.01(+1.47%)
Aug 21, 2018
0.7200
0.7200
0.6800
0.6800
62,928
+0.00(+0.00%)
Aug 20, 2018
0.6500
0.7000
0.6500
0.6800
148,246
+0.03(+4.29%)
Aug 17, 2018
0.7500
0.7500
0.6520
0.6520
35,700
-0.01(-1.95%)
Aug 16, 2018
0.6800
0.6900
0.6601
0.6650
83,942
-0.02(-2.21%)
Aug 15, 2018
0.6700
0.6800
0.6700
0.6800
61,348
+0.00(+0.00%)
Aug 14, 2018
0.6800
0.6950
0.6700
0.6800
34,334
+0.02(+3.03%)
Aug 13, 2018
0.7000
0.7000
0.6600
0.6600
74,330
-0.05(-7.69%)
Aug 10, 2018
0.6900
0.7500
0.6895
0.7150
93,800
+0.03(+4.38%)
Aug 09, 2018
0.6950
0.7500
0.6850
0.6850
38,467
-0.01(-2.14%)
Aug 08, 2018
0.7500
0.7500
0.7000
0.7000
93,078
-0.05(-6.67%)
Aug 07, 2018
0.7200
0.7500
0.6200
0.7500
191,192
+0.00(+0.00%)
Aug 06, 2018
0.8000
0.8000
0.6700
0.7500
28,600
+0.00(+0.00%)
Aug 03, 2018
0.6999
0.8400
0.6500
0.7500
72,200
+0.10(+15.21%)
Aug 02, 2018
0.5800
0.6999
0.5400
0.6510
92,842
+0.11(+20.56%)
Aug 01, 2018
0.5549
0.5549
0.5000
0.5400
98,252
+0.01(+1.89%)
Jul 31, 2018
0.5800
0.5800
0.5300
0.5300
128,536
-0.04(-7.02%)
Jul 30, 2018
0.6000
0.6000
0.4000
0.5700
359,586
-0.03(-4.68%)
Jul 27, 2018
0.6780
0.6980
0.5800
0.5980
90,700
-0.02(-3.55%)
Jul 26, 2018
0.6100
0.7300
0.5900
0.6200
90,261
+0.01(+1.65%)
Jul 25, 2018
0.5700
0.6100
0.5700
0.6099
154,082
+0.01(+1.66%)
Jul 24, 2018
0.6500
0.6500
0.5900
0.6000
271,863
-0.04(-6.40%)
Jul 23, 2018
0.7680
0.7680
0.5210
0.6410
652,399
-0.13(-16.54%)
Jul 20, 2018
0.7700
0.7700
0.7500
0.7680
38,592
+0.01(+1.05%)
Jul 19, 2018
0.7650
0.7700
0.7500
0.7600
31,407
-0.02(-2.56%)
Jul 18, 2018
0.7800
0.7800
0.7550
0.7800
75,447
+0.01(+1.30%)
Jul 17, 2018
0.7700
0.7870
0.7700
0.7700
18,747
+0.01(+1.32%)
Jul 16, 2018
0.7660
0.8000
0.7500
0.7600
44,281
-0.04(-4.76%)
Jul 13, 2018
0.7900
0.8000
0.7500
0.7980
25,599
+0.00(+0.38%)
Jul 12, 2018
0.7999
0.7999
0.7900
0.7950
36,926
+0.03(+3.25%)
Jul 11, 2018
0.8000
0.8100
0.7600
0.7700
56,227
-0.02(-2.53%)
Jul 10, 2018
0.8000
0.8000
0.7600
0.7900
56,321
-0.01(-1.25%)
Jul 09, 2018
0.8040
0.7800
0.8000
96,840
+0.02(+2.56%)
Jul 06, 2018
0.7950
0.8000
0.7800
0.7800
54,931
-0.02(-2.26%)
Jul 05, 2018
0.8206
0.8206
0.7900
0.7980
36,645
-0.00(-0.25%)
Jul 03, 2018
0.8000
0.8000
0.8000
0
-0.02(-2.44%)
Jul 02, 2018
0.8200
0.8200
0.8200
0.8200
18,900
-0.02(-2.38%)
Jun 29, 2018
0.8200
0.8400
0.8200
0.8400
24,850
+0.00(+0.00%)
Jun 28, 2018
0.8300
0.8400
0.8100
0.8400
19,224
+0.01(+1.20%)
Jun 27, 2018
0.8300
0.8300
0.8300
0.8300
6,970
+0.00(+0.00%)
Jun 26, 2018
0.8700
0.8700
0.8300
0.8300
13,480
+0.00(+0.00%)
Jun 25, 2018
0.8700
0.8700
0.8200
0.8300
38,115
-0.02(-2.35%)
Jun 22, 2018
0.8500
0.8500
0.8200
0.8500
38,650
+0.02(+2.41%)
Jun 21, 2018
0.8300
0.8700
0.8200
0.8300
67,109
+0.00(+0.00%)
Jun 20, 2018
0.8650
0.8750
0.8201
0.8300
108,778
-0.03(-3.49%)
Jun 19, 2018
0.8999
0.8999
0.8600
0.8600
14,550
-0.04(-4.43%)
Jun 18, 2018
0.8800
0.9000
0.8800
0.8999
47,468
+0.02(+2.26%)
Jun 15, 2018
0.9000
0.8600
0.8800
46,078
+0.02(+2.33%)
Jun 14, 2018
0.8500
0.8600
0.8500
0.8600
19,731
+0.01(+1.18%)
Jun 13, 2018
0.9000
0.9000
0.8500
0.8500
102,595
+0.01(+1.19%)
Jun 12, 2018
0.8900
0.9000
0.8300
0.8400
74,757
-0.03(-2.89%)
Jun 11, 2018
0.9000
0.9000
0.8600
0.8650
55,225
-0.03(-2.81%)
Jun 08, 2018
0.8900
0.8900
0.8600
0.8900
8,827
+0.03(+3.49%)
Jun 07, 2018
0.8600
0.8900
0.8600
0.8600
11,248
-0.04(-4.44%)
Jun 06, 2018
0.8980
0.9080
0.8590
0.9000
30,900
+0.01(+1.12%)
Jun 05, 2018
0.8775
0.8980
0.8760
0.8900
3,834
+0.03(+3.85%)
Jun 04, 2018
0.9299
0.9299
0.8570
0.8570
35,400
-0.04(-4.57%)
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.