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
Talon Metal Corp
(OP:
TLOFF
)
0.1093
-0.0127 (-10.41%)
Streaming Delayed Price
Updated: 3:37 PM EDT, Jun 14, 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 28, 2021
0.4900
0.5000
0.4800
0.4862
149,755
-0.00(-0.61%)
May 27, 2021
0.4740
0.5099
0.4740
0.4892
168,156
-0.00(-0.16%)
May 26, 2021
0.4570
0.5004
0.4570
0.4900
154,899
+0.00(+0.10%)
May 25, 2021
0.5109
0.5303
0.4863
0.4895
324,300
-0.03(-5.56%)
May 24, 2021
0.5100
0.5325
0.5100
0.5183
165,801
+0.01(+1.63%)
May 21, 2021
0.5307
0.5307
0.4943
0.5100
176,002
-0.00(-0.53%)
May 20, 2021
0.5270
0.5350
0.4936
0.5127
232,952
+0.02(+3.10%)
May 19, 2021
0.4999
0.5000
0.4766
0.4973
232,861
+0.03(+6.08%)
May 18, 2021
0.4450
0.4950
0.4450
0.4688
267,546
+0.01(+1.56%)
May 17, 2021
0.4460
0.5000
0.4420
0.4616
231,542
-0.02(-4.15%)
May 14, 2021
0.4660
0.5000
0.4650
0.4816
293,076
-0.01(-2.15%)
May 13, 2021
0.4620
0.5131
0.4620
0.4922
335,843
-0.02(-3.11%)
May 12, 2021
0.4950
0.5185
0.4832
0.5080
452,226
-0.01(-0.99%)
May 11, 2021
0.5199
0.5239
0.5068
0.5131
260,911
-0.00(-0.87%)
May 10, 2021
0.5450
0.5568
0.5165
0.5176
296,048
-0.03(-5.55%)
May 07, 2021
0.5010
0.5500
0.5010
0.5480
249,718
+0.03(+5.40%)
May 06, 2021
0.4909
0.5300
0.4909
0.5199
302,293
+0.02(+3.98%)
May 05, 2021
0.4800
0.5100
0.4800
0.5000
1,027,620
+0.00(+0.81%)
May 04, 2021
0.5050
0.5200
0.4900
0.4960
1,113,765
-0.01(-1.68%)
May 03, 2021
0.5300
0.5870
0.5000
0.5045
1,888,770
-0.04(-6.57%)
Apr 30, 2021
0.5109
0.5454
0.5000
0.5400
219,700
+0.01(+0.97%)
Apr 29, 2021
0.5050
0.5402
0.4928
0.5348
722,979
+0.01(+2.85%)
Apr 28, 2021
0.5150
0.5444
0.5014
0.5200
180,488
-0.01(-1.96%)
Apr 27, 2021
0.5058
0.5482
0.5000
0.5304
272,049
+0.02(+2.99%)
Apr 26, 2021
0.4830
0.5306
0.4796
0.5150
429,507
+0.03(+5.10%)
Apr 23, 2021
0.5043
0.5124
0.4773
0.4900
237,500
-0.01(-1.19%)
Apr 22, 2021
0.5125
0.5183
0.4852
0.4959
303,239
-0.01(-1.80%)
Apr 21, 2021
0.4610
0.5256
0.4610
0.5050
380,740
+0.04(+8.35%)
Apr 20, 2021
0.5100
0.5313
0.4660
0.4661
784,134
-0.04(-8.61%)
Apr 19, 2021
0.4700
0.5210
0.4700
0.5100
443,210
+0.02(+4.34%)
Apr 16, 2021
0.5100
0.5329
0.4800
0.4888
750,600
-0.03(-4.98%)
Apr 15, 2021
0.5300
0.5441
0.5100
0.5144
393,038
-0.03(-4.74%)
Apr 14, 2021
0.5489
0.5489
0.5300
0.5400
288,743
+0.00(+0.56%)
Apr 13, 2021
0.5272
0.5500
0.5272
0.5370
295,697
+0.00(+0.79%)
Apr 12, 2021
0.5500
0.5800
0.5300
0.5328
444,261
-0.02(-3.16%)
Apr 09, 2021
0.5410
0.5900
0.5410
0.5502
288,000
-0.01(-1.27%)
Apr 08, 2021
0.5500
0.5765
0.5500
0.5573
376,874
-0.01(-1.94%)
Apr 07, 2021
0.5700
0.5792
0.5531
0.5683
331,244
+0.00(+0.73%)
Apr 06, 2021
0.5800
0.5938
0.5600
0.5642
330,235
-0.02(-3.14%)
Apr 05, 2021
0.5970
0.5970
0.5674
0.5825
366,782
+0.00(+0.43%)
Apr 01, 2021
0.5960
0.5972
0.5581
0.5800
418,000
+0.01(+2.60%)
Mar 31, 2021
0.5500
0.5686
0.5300
0.5653
359,677
+0.02(+3.04%)
Mar 30, 2021
0.5574
0.5760
0.5300
0.5486
215,211
-0.02(-2.70%)
Mar 29, 2021
0.5980
0.5980
0.5500
0.5638
576,556
-0.02(-2.79%)
Mar 26, 2021
0.6200
0.6200
0.5609
0.5800
489,900
-0.01(-1.69%)
Mar 25, 2021
0.5450
0.6100
0.5450
0.5900
374,350
-0.00(-0.64%)
Mar 24, 2021
0.6007
0.6101
0.5450
0.5938
445,219
+0.01(+1.85%)
Mar 23, 2021
0.5975
0.6321
0.5733
0.5830
377,310
-0.00(-0.05%)
Mar 22, 2021
0.5960
0.5960
0.5600
0.5833
423,315
+0.01(+2.33%)
Mar 19, 2021
0.5800
0.5993
0.5500
0.5700
664,800
+0.01(+1.79%)
Mar 18, 2021
0.5880
0.5880
0.5350
0.5600
348,833
-0.00(-0.36%)
Mar 17, 2021
0.5620
0.5748
0.5300
0.5620
261,539
+0.02(+3.56%)
Mar 16, 2021
0.5800
0.6120
0.5400
0.5427
685,986
-0.04(-6.43%)
Mar 15, 2021
0.6380
0.6380
0.5700
0.5800
786,777
-0.03(-4.92%)
Mar 12, 2021
0.6170
0.6170
0.5500
0.6100
575,900
+0.01(+2.42%)
Mar 11, 2021
0.5800
0.5998
0.5404
0.5956
820,172
+0.02(+2.99%)
Mar 10, 2021
0.5300
0.5799
0.5280
0.5783
593,447
+0.04(+8.09%)
Mar 09, 2021
0.5200
0.5416
0.5200
0.5350
632,467
+0.01(+1.17%)
Mar 08, 2021
0.5443
0.5737
0.5120
0.5288
867,383
-0.01(-2.06%)
Mar 05, 2021
0.5241
0.5400
0.4848
0.5399
1,298,400
+0.02(+3.03%)
Mar 04, 2021
0.5700
0.5700
0.5023
0.5240
1,317,895
-0.04(-7.26%)
Mar 03, 2021
0.5430
0.5950
0.5268
0.5650
648,373
-0.00(-0.18%)
Mar 02, 2021
0.5700
0.5816
0.5336
0.5660
693,790
+0.02(+3.28%)
Mar 01, 2021
0.5150
0.5717
0.5026
0.5480
928,758
+0.04(+7.45%)
Feb 26, 2021
0.5000
0.5400
0.5000
0.5100
1,168,800
-0.02(-2.86%)
Feb 25, 2021
0.4660
0.7500
0.4660
0.5250
2,629,513
-0.04(-6.25%)
Feb 24, 2021
0.6220
0.6220
0.5400
0.5600
652,500
+0.00(+0.67%)
Feb 23, 2021
0.5500
0.5972
0.4980
0.5563
1,745,423
-0.03(-5.71%)
Feb 22, 2021
0.6400
0.6540
0.5865
0.5900
890,788
-0.01(-2.38%)
Feb 19, 2021
0.6050
0.6300
0.5590
0.6044
778,900
+0.02(+3.44%)
Feb 18, 2021
0.6458
0.6458
0.5186
0.5843
1,931,458
-0.03(-4.90%)
Feb 17, 2021
0.6990
0.6990
0.6126
0.6144
1,765,981
-0.05(-7.41%)
Feb 16, 2021
0.6750
0.7000
0.6541
0.6636
2,489,112
+0.04(+7.03%)
Feb 12, 2021
0.6280
0.6900
0.6000
0.6200
1,830,400
-0.04(-5.86%)
Feb 11, 2021
0.7250
0.7350
0.6500
0.6586
3,428,050
-0.02(-3.12%)
Feb 10, 2021
0.6687
0.7056
0.6200
0.6798
8,063,321
+0.05(+7.90%)
Feb 09, 2021
0.5210
0.9700
0.5210
0.6300
10,045,914
+0.16(+32.74%)
Feb 08, 2021
0.4622
0.4892
0.4536
0.4746
472,801
+0.01(+2.71%)
Feb 05, 2021
0.4900
0.4900
0.4440
0.4621
474,200
+0.00(+0.00%)
Feb 04, 2021
0.4415
0.4730
0.4188
0.4621
456,134
+0.02(+4.67%)
Feb 03, 2021
0.4490
0.4492
0.4200
0.4415
433,180
+0.02(+5.12%)
Feb 02, 2021
0.4800
0.4800
0.4200
0.4200
277,021
-0.03(-5.81%)
Feb 01, 2021
0.4567
0.4800
0.4171
0.4459
373,737
+0.02(+3.70%)
Jan 29, 2021
0.4500
0.4800
0.4218
0.4300
455,700
-0.03(-7.19%)
Jan 28, 2021
0.4600
0.4726
0.4085
0.4633
495,340
+0.02(+4.21%)
Jan 27, 2021
0.4814
0.4990
0.4200
0.4446
425,718
-0.04(-7.91%)
Jan 26, 2021
0.4210
0.4900
0.4210
0.4828
701,817
+0.04(+7.91%)
Jan 25, 2021
0.4410
0.4497
0.4100
0.4474
556,081
+0.03(+7.81%)
Jan 22, 2021
0.3910
0.4395
0.3910
0.4150
321,900
-0.01(-1.19%)
Jan 21, 2021
0.4700
0.4700
0.4200
0.4200
503,501
-0.02(-5.15%)
Jan 20, 2021
0.4507
0.4665
0.4400
0.4428
278,924
-0.01(-1.29%)
Jan 19, 2021
0.4214
0.4500
0.4200
0.4486
436,069
+0.02(+4.33%)
Jan 15, 2021
0.4680
0.4680
0.4300
0.4300
340,900
-0.02(-3.57%)
Jan 14, 2021
0.4550
0.4621
0.4355
0.4459
345,182
-0.00(-0.76%)
Jan 13, 2021
0.4360
0.4600
0.4127
0.4493
630,690
+0.01(+1.54%)
Jan 12, 2021
0.4400
0.4562
0.3970
0.4425
584,452
+0.03(+6.37%)
Jan 11, 2021
0.4400
0.4400
0.4100
0.4160
349,713
-0.01(-2.12%)
Jan 08, 2021
0.4250
0.4298
0.4036
0.4250
769,900
-0.00(-0.40%)
Jan 07, 2021
0.4275
0.4296
0.4117
0.4267
401,173
+0.01(+3.34%)
Jan 06, 2021
0.4190
0.4268
0.3881
0.4129
522,124
-0.01(-1.41%)
Jan 05, 2021
0.4260
0.4260
0.4003
0.4188
561,646
+0.02(+4.28%)
Jan 04, 2021
0.4440
0.4440
0.3900
0.4016
1,107,689
+0.00(+0.45%)
Dec 31, 2020
0.3998
0.3998
0.3998
455,095
+0.03(+8.05%)
Dec 30, 2020
0.3795
0.4091
0.3481
0.3700
455,095
-0.02(-5.13%)
Dec 29, 2020
0.4480
0.4650
0.3716
0.3900
1,208,634
-0.05(-11.86%)
Dec 28, 2020
0.3900
0.4840
0.3900
0.4425
662,944
+0.05(+13.46%)
Dec 24, 2020
0.3935
0.4050
0.3700
0.3900
671,100
+0.02(+4.00%)
Dec 23, 2020
0.3317
0.3814
0.3120
0.3750
1,555,418
+0.05(+15.14%)
Dec 22, 2020
0.2990
0.3257
0.2800
0.3257
1,194,258
+0.03(+8.42%)
Dec 21, 2020
0.2928
0.3070
0.2700
0.3004
265,827
+0.02(+7.40%)
Dec 18, 2020
0.2900
0.2900
0.2715
0.2797
209,900
-0.01(-3.55%)
Dec 17, 2020
0.2962
0.3060
0.2680
0.2900
127,053
+0.00(+1.08%)
Dec 16, 2020
0.3100
0.3100
0.2621
0.2869
268,692
-0.01(-2.75%)
Dec 15, 2020
0.2995
0.2999
0.2701
0.2950
391,791
+0.01(+5.36%)
Dec 14, 2020
0.2957
0.3000
0.2659
0.2800
533,521
-0.00(-1.37%)
Dec 11, 2020
0.2666
0.2906
0.2640
0.2839
709,400
+0.02(+7.13%)
Dec 10, 2020
0.2309
0.2688
0.2309
0.2650
313,906
+0.03(+10.97%)
Dec 09, 2020
0.2600
0.2600
0.2388
0.2388
380,940
-0.02(-6.43%)
Dec 08, 2020
0.2637
0.2650
0.2500
0.2552
168,504
-0.01(-3.22%)
Dec 07, 2020
0.2708
0.2850
0.2550
0.2637
224,081
-0.00(-0.49%)
Dec 04, 2020
0.2646
0.2650
0.2517
0.2650
230,100
+0.01(+4.41%)
Dec 03, 2020
0.2410
0.2693
0.2355
0.2538
191,972
+0.00(+1.52%)
Dec 02, 2020
0.2705
0.2705
0.2487
0.2500
155,833
-0.01(-5.55%)
Dec 01, 2020
0.2674
0.2800
0.2342
0.2647
389,232
+0.01(+5.88%)
Nov 30, 2020
0.2525
0.3000
0.2493
0.2500
367,288
-0.00(-1.57%)
Nov 27, 2020
0.2800
0.2810
0.2451
0.2540
430,100
-0.04(-12.74%)
Nov 25, 2020
0.3100
0.3100
0.2715
0.2911
597,700
-0.02(-4.99%)
Nov 24, 2020
0.2880
0.3119
0.2810
0.3064
210,864
+0.03(+11.42%)
Nov 23, 2020
0.3100
0.3200
0.2750
0.2750
541,177
-0.03(-10.07%)
Nov 20, 2020
0.3085
0.3220
0.3000
0.3058
507,500
-0.01(-4.44%)
Nov 19, 2020
0.3026
0.3300
0.3000
0.3200
887,893
+0.01(+4.23%)
Nov 18, 2020
0.2800
0.3097
0.2586
0.3070
641,184
+0.02(+7.49%)
Nov 17, 2020
0.2418
0.2877
0.2267
0.2856
1,032,479
+0.05(+20.35%)
Nov 16, 2020
0.2400
0.2500
0.2191
0.2373
361,026
-0.00(-0.92%)
Nov 13, 2020
0.2347
0.2409
0.2300
0.2395
335,500
+0.00(+1.91%)
Nov 12, 2020
0.2540
0.2540
0.2251
0.2350
167,503
-0.01(-5.89%)
Nov 11, 2020
0.2241
0.2497
0.2241
0.2497
292,700
+0.02(+8.57%)
Nov 10, 2020
0.2292
0.2400
0.1700
0.2300
226,898
-0.00(-0.04%)
Nov 09, 2020
0.2400
0.2421
0.2253
0.2301
266,056
-0.00(-0.95%)
Nov 06, 2020
0.2426
0.2426
0.2203
0.2323
166,200
-0.00(-1.65%)
Nov 05, 2020
0.2326
0.2399
0.2211
0.2362
415,927
+0.01(+4.98%)
Nov 04, 2020
0.2273
0.2297
0.2170
0.2250
179,486
+0.00(+1.58%)
Nov 03, 2020
0.2510
0.2510
0.2161
0.2215
295,297
-0.01(-4.24%)
Nov 02, 2020
0.1985
0.2398
0.1985
0.2313
244,400
+0.02(+10.62%)
Oct 30, 2020
0.2240
0.2270
0.2020
0.2091
295,000
-0.01(-4.95%)
Oct 29, 2020
0.2193
0.2300
0.2175
0.2200
179,456
-0.01(-2.83%)
Oct 28, 2020
0.2260
0.2324
0.2226
0.2264
326,281
-0.01(-3.50%)
Oct 27, 2020
0.2250
0.2369
0.2110
0.2346
160,346
+0.00(+1.12%)
Oct 26, 2020
0.2400
0.2450
0.2213
0.2320
322,001
-0.00(-1.28%)
Oct 23, 2020
0.2185
0.2397
0.2185
0.2350
300,100
+0.00(+1.86%)
Oct 22, 2020
0.2230
0.2348
0.2192
0.2307
202,633
+0.01(+4.82%)
Oct 21, 2020
0.2412
0.2424
0.2201
0.2201
106,209
-0.01(-4.64%)
Oct 20, 2020
0.2450
0.2450
0.2227
0.2308
224,833
-0.00(-1.24%)
Oct 19, 2020
0.2228
0.2450
0.2185
0.2337
440,212
+0.00(+1.17%)
Oct 16, 2020
0.2300
0.2452
0.2271
0.2310
220,400
+0.00(+1.01%)
Oct 15, 2020
0.2216
0.2488
0.2216
0.2287
248,481
-0.00(-0.52%)
Oct 14, 2020
0.2271
0.2400
0.2200
0.2299
528,157
+0.00(+1.23%)
Oct 13, 2020
0.2340
0.2350
0.2201
0.2271
140,475
-0.01(-5.37%)
Oct 12, 2020
0.2500
0.2500
0.2180
0.2400
353,565
+0.02(+9.24%)
Oct 09, 2020
0.2300
0.2300
0.2150
0.2197
251,900
+0.01(+4.17%)
Oct 08, 2020
0.2204
0.2209
0.2056
0.2109
100,449
+0.00(+1.20%)
Oct 07, 2020
0.2200
0.2350
0.2060
0.2084
452,140
-0.02(-6.76%)
Oct 06, 2020
0.2312
0.2500
0.2173
0.2235
956,752
+0.00(+1.13%)
Oct 05, 2020
0.2000
0.2398
0.1902
0.2210
746,287
+0.03(+16.32%)
Oct 02, 2020
0.1780
0.1999
0.1780
0.1900
83,800
+0.00(+0.00%)
Oct 01, 2020
0.1929
0.1929
0.1821
0.1900
264,732
+0.00(+0.16%)
Sep 30, 2020
0.2140
0.2140
0.1811
0.1897
252,298
-0.01(-6.04%)
Sep 29, 2020
0.2045
0.2045
0.1896
0.2019
173,958
+0.01(+2.54%)
Sep 28, 2020
0.1919
0.2077
0.1821
0.1969
466,650
+0.01(+5.29%)
Sep 25, 2020
0.1881
0.1980
0.1761
0.1870
259,400
-0.00(-1.58%)
Sep 24, 2020
0.1777
0.2049
0.1777
0.1900
303,375
+0.00(+0.32%)
Sep 23, 2020
0.2229
0.2300
0.1830
0.1894
565,568
-0.03(-12.72%)
Sep 22, 2020
0.2540
0.2540
0.2000
0.2170
857,156
-0.02(-8.82%)
Sep 21, 2020
0.2526
0.2593
0.2370
0.2380
515,458
-0.01(-5.25%)
Sep 18, 2020
0.2600
0.2600
0.2366
0.2512
249,800
+0.00(+0.48%)
Sep 17, 2020
0.2450
0.2585
0.2294
0.2500
317,242
+0.00(+0.00%)
Sep 16, 2020
0.2070
0.2550
0.2070
0.2500
192,333
+0.00(+1.96%)
Sep 15, 2020
0.2484
0.2537
0.2062
0.2452
308,898
+0.02(+10.15%)
Sep 14, 2020
0.1950
0.2500
0.1900
0.2226
812,727
+0.04(+20.91%)
Sep 11, 2020
0.1742
0.1880
0.1742
0.1841
280,200
+0.01(+3.54%)
Sep 10, 2020
0.1878
0.1878
0.1754
0.1778
139,792
-0.01(-5.07%)
Sep 09, 2020
0.1752
0.2000
0.1752
0.1873
108,903
+0.01(+3.08%)
Sep 08, 2020
0.1900
0.1900
0.1700
0.1817
520,207
-0.00(-2.36%)
Sep 04, 2020
0.1795
0.1881
0.1742
0.1861
199,000
+0.01(+4.20%)
Sep 03, 2020
0.1720
0.1900
0.1720
0.1786
146,321
-0.01(-4.24%)
Sep 02, 2020
0.1900
0.1925
0.1801
0.1865
175,324
-0.00(-0.96%)
Sep 01, 2020
0.1900
0.1900
0.1800
0.1883
296,958
+0.00(+1.78%)
Aug 31, 2020
0.1750
0.1875
0.1602
0.1850
292,055
+0.01(+8.19%)
Aug 28, 2020
0.1875
0.1892
0.1650
0.1710
375,800
-0.01(-3.61%)
Aug 27, 2020
0.2000
0.2000
0.1704
0.1774
555,808
-0.02(-8.98%)
Aug 26, 2020
0.1780
0.1985
0.1780
0.1949
164,620
+0.01(+5.35%)
Aug 25, 2020
0.1950
0.2006
0.1850
0.1850
188,660
-0.01(-3.50%)
Aug 24, 2020
0.1939
0.1956
0.1823
0.1917
258,131
+0.00(+1.75%)
Aug 21, 2020
0.1798
0.1995
0.1798
0.1884
123,600
-0.00(-2.03%)
Aug 20, 2020
0.2000
0.2000
0.1850
0.1923
158,477
+0.00(+0.37%)
Aug 19, 2020
0.2060
0.2060
0.1809
0.1916
239,719
-0.00(-0.21%)
Aug 18, 2020
0.1897
0.2019
0.1880
0.1920
157,095
-0.00(-1.54%)
Aug 17, 2020
0.2016
0.2024
0.1900
0.1950
121,725
+0.00(+0.36%)
Aug 14, 2020
0.1827
0.1960
0.1827
0.1943
75,600
+0.00(+2.21%)
Aug 13, 2020
0.1941
0.1990
0.1890
0.1901
194,400
+0.00(+0.05%)
Aug 12, 2020
0.1785
0.1938
0.1785
0.1900
259,035
+0.01(+4.17%)
Aug 11, 2020
0.1870
0.1990
0.1801
0.1824
176,932
-0.02(-7.97%)
Aug 10, 2020
0.2000
0.2071
0.1900
0.1982
250,300
-0.00(-1.20%)
Aug 07, 2020
0.2050
0.2100
0.1985
0.2006
391,800
-0.01(-4.16%)
Aug 06, 2020
0.2116
0.2219
0.2050
0.2093
186,327
-0.00(-0.33%)
Aug 05, 2020
0.2313
0.2430
0.2085
0.2100
846,483
-0.03(-13.40%)
Aug 04, 2020
0.2250
0.2640
0.2021
0.2425
1,601,330
+0.01(+5.43%)
Aug 03, 2020
0.2050
0.2320
0.2050
0.2300
182,618
+0.02(+8.39%)
Jul 31, 2020
0.2049
0.2235
0.2000
0.2122
186,300
+0.01(+3.61%)
Jul 30, 2020
0.2175
0.2175
0.1950
0.2048
452,096
-0.01(-3.85%)
Jul 29, 2020
0.2570
0.2570
0.2000
0.2130
863,141
-0.03(-11.25%)
Jul 28, 2020
0.1758
0.2400
0.1700
0.2400
2,846,544
+0.07(+41.18%)
Jul 27, 2020
0.1805
0.1850
0.1600
0.1700
211,669
+0.00(+0.59%)
Jul 24, 2020
0.1500
0.1815
0.1403
0.1690
105,600
+0.03(+21.32%)
Jul 23, 2020
0.1167
0.1500
0.1150
0.1393
106,942
+0.04(+40.42%)
Jul 22, 2020
0.0992
0.0992
0.0992
600
+0.00(+0.00%)
Jul 21, 2020
0.0992
0.0992
0.0992
0.0992
100
-0.01(-11.27%)
Jul 17, 2020
0.1118
0.1118
0.1118
0
-0.01(-7.37%)
Jul 16, 2020
0.1207
0.1207
0.1207
0.1207
8,000
+0.00(+3.61%)
Jul 13, 2020
0.1165
0.1165
0.1165
0
+0.01(+7.87%)
Jul 10, 2020
0.1090
0.1090
0.1080
0.1080
22,500
+0.00(+0.00%)
Jul 09, 2020
0.1080
0.1080
0.1080
0.1080
24,500
-0.01(-8.86%)
Jul 08, 2020
0.1172
0.1185
0.1172
0.1185
3,000
+0.01(+4.59%)
Jul 06, 2020
0.1133
0.1133
0.1133
0
+0.01(+11.30%)
Jul 02, 2020
0.1027
0.1027
0.1018
0.1018
7,100
+0.00(+0.79%)
Jun 24, 2020
0.1010
0.1010
0.1010
0
-0.00(-3.16%)
Jun 19, 2020
0.1043
0.1043
0.1043
0
+0.00(+4.30%)
Jun 18, 2020
0.1000
0.1000
0.1000
0.1000
10,704
+0.00(+3.09%)
Jun 16, 2020
0.0970
0.0970
0.0970
0
-0.01(-7.62%)
Jun 15, 2020
0.1100
0.1100
0.1050
0.1050
23,800
-0.01(-4.55%)
Jun 12, 2020
0.1100
0.1100
0.1100
0.1100
30,100
-0.00(-2.05%)
Jun 11, 2020
0.1123
0.1169
0.1123
0.1123
2,000
-0.00(-4.02%)
Jun 10, 2020
0.1170
0.1170
0.1170
0.1170
100
+0.02(+16.30%)
Jun 09, 2020
0.0993
0.1006
0.0993
0.1006
16,500
+0.00(+0.90%)
Jun 08, 2020
0.1007
0.1007
0.0997
0.0997
30,000
-0.01(-6.12%)
Jun 05, 2020
0.1070
0.1070
0.1062
0.1062
3,300
+0.01(+7.27%)
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.