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
Lithium South Dev Corp
(OP:
LISMF
)
0.2310
UNCHANGED
Streaming Delayed Price
Updated: 3:04 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
0.5000
0.5164
0.4800
0.4800
16,878
-0.02(-4.00%)
May 27, 2022
0.4780
0.5000
0.4554
0.5000
67,614
+0.02(+4.17%)
May 26, 2022
0.4390
0.4865
0.4390
0.4800
7,508
+0.00(+0.27%)
May 25, 2022
0.4613
0.4787
0.4600
0.4787
7,190
+0.02(+4.07%)
May 24, 2022
0.4692
0.4692
0.4400
0.4600
18,253
+0.00(+0.00%)
May 23, 2022
0.4650
0.4900
0.4600
0.4600
22,306
+0.02(+4.55%)
May 20, 2022
0.4581
0.4843
0.4365
0.4400
122,946
-0.03(-6.10%)
May 19, 2022
0.4500
0.4686
0.4500
0.4686
81,329
+0.02(+3.58%)
May 18, 2022
0.4850
0.5124
0.4500
0.4524
162,048
-0.06(-10.94%)
May 17, 2022
0.4840
0.5192
0.4753
0.5080
60,311
+0.03(+6.72%)
May 16, 2022
0.4500
0.4807
0.4481
0.4760
15,642
+0.04(+8.21%)
May 13, 2022
0.4170
0.4697
0.3960
0.4399
114,010
+0.02(+5.49%)
May 12, 2022
0.4304
0.4419
0.4100
0.4170
95,074
-0.01(-2.52%)
May 11, 2022
0.4285
0.4587
0.4188
0.4278
48,787
-0.02(-4.12%)
May 10, 2022
0.4382
0.4674
0.4293
0.4462
78,613
-0.02(-4.80%)
May 09, 2022
0.4900
0.4900
0.4378
0.4687
132,682
-0.02(-4.35%)
May 06, 2022
0.4800
0.5121
0.4750
0.4900
79,012
-0.02(-4.39%)
May 05, 2022
0.5500
0.5500
0.5125
0.5125
76,075
-0.02(-3.30%)
May 04, 2022
0.5135
0.5500
0.4770
0.5300
68,732
+0.02(+3.23%)
May 03, 2022
0.5608
0.5646
0.5129
0.5134
53,245
-0.04(-6.45%)
May 02, 2022
0.5500
0.5550
0.5304
0.5488
131,933
-0.00(-0.22%)
Apr 29, 2022
0.5296
0.5550
0.5047
0.5500
48,323
+0.05(+9.19%)
Apr 28, 2022
0.5248
0.5250
0.4900
0.5037
27,168
+0.00(+0.12%)
Apr 27, 2022
0.5011
0.5150
0.4900
0.5031
61,555
+0.01(+1.27%)
Apr 26, 2022
0.4845
0.5200
0.4845
0.4968
69,064
+0.02(+3.48%)
Apr 25, 2022
0.5000
0.5200
0.4800
0.4801
218,777
-0.04(-7.67%)
Apr 22, 2022
0.5653
0.5653
0.5188
0.5200
53,290
-0.00(-0.86%)
Apr 21, 2022
0.5734
0.5800
0.5245
0.5245
61,684
-0.04(-7.71%)
Apr 20, 2022
0.5700
0.6007
0.5650
0.5683
26,130
+0.03(+5.24%)
Apr 19, 2022
0.5372
0.5574
0.5372
0.5400
23,338
+0.00(+0.45%)
Apr 18, 2022
0.5816
0.5816
0.5307
0.5376
92,899
-0.04(-7.55%)
Apr 14, 2022
0.6061
0.6100
0.5634
0.5815
36,537
+0.01(+2.02%)
Apr 13, 2022
0.5748
0.5970
0.5648
0.5700
68,067
-0.01(-1.72%)
Apr 12, 2022
0.6000
0.6000
0.5800
0.5800
24,499
+0.00(+0.38%)
Apr 11, 2022
0.6002
0.6068
0.5777
0.5778
61,928
-0.03(-4.57%)
Apr 08, 2022
0.5786
0.6055
0.5701
0.6055
104,990
+0.03(+4.40%)
Apr 07, 2022
0.6200
0.6350
0.5761
0.5800
118,913
-0.05(-7.45%)
Apr 06, 2022
0.6500
0.6588
0.6029
0.6267
90,233
-0.04(-6.56%)
Apr 05, 2022
0.7210
0.7210
0.6570
0.6707
127,116
-0.04(-6.02%)
Apr 04, 2022
0.6500
0.7315
0.6400
0.7137
283,965
+0.05(+8.14%)
Apr 01, 2022
0.6290
0.6600
0.6230
0.6600
87,419
+0.03(+4.76%)
Mar 31, 2022
0.6390
0.7027
0.6300
0.6300
158,521
-0.05(-7.12%)
Mar 30, 2022
0.5980
0.6843
0.5980
0.6783
182,025
+0.06(+9.16%)
Mar 29, 2022
0.6050
0.6300
0.6000
0.6214
81,681
+0.02(+2.71%)
Mar 28, 2022
0.6345
0.6680
0.5956
0.6050
89,378
-0.03(-3.97%)
Mar 25, 2022
0.6000
0.6489
0.6000
0.6300
92,216
+0.00(+0.00%)
Mar 24, 2022
0.6284
0.6624
0.6218
0.6300
119,041
+0.00(+0.00%)
Mar 23, 2022
0.6400
0.6565
0.6096
0.6300
241,336
+0.04(+6.62%)
Mar 22, 2022
0.5030
0.6300
0.5005
0.5909
557,349
+0.09(+17.48%)
Mar 21, 2022
0.4877
0.5039
0.4790
0.5030
69,968
+0.03(+6.79%)
Mar 18, 2022
0.4700
0.4792
0.4658
0.4710
31,655
-0.01(-1.05%)
Mar 17, 2022
0.4659
0.4836
0.4659
0.4760
13,640
+0.01(+1.71%)
Mar 16, 2022
0.4479
0.4680
0.4364
0.4680
11,351
+0.03(+7.66%)
Mar 15, 2022
0.4406
0.4491
0.4288
0.4347
58,925
-0.00(-0.93%)
Mar 14, 2022
0.4560
0.4970
0.4350
0.4388
50,759
-0.04(-7.45%)
Mar 11, 2022
0.4933
0.4933
0.4700
0.4741
19,871
+0.00(+0.87%)
Mar 10, 2022
0.4574
0.4725
0.4429
0.4700
85,444
+0.03(+6.82%)
Mar 09, 2022
0.4227
0.4500
0.4227
0.4400
53,115
-0.01(-1.21%)
Mar 08, 2022
0.4610
0.4610
0.4165
0.4454
133,089
+0.01(+1.23%)
Mar 07, 2022
0.4524
0.4616
0.4400
0.4400
132,733
-0.00(-0.63%)
Mar 04, 2022
0.4566
0.4940
0.4400
0.4428
170,022
-0.02(-3.89%)
Mar 03, 2022
0.4808
0.4868
0.4599
0.4607
32,287
-0.01(-1.62%)
Mar 02, 2022
0.4700
0.4750
0.4455
0.4683
42,689
+0.01(+1.50%)
Mar 01, 2022
0.4500
0.5000
0.4500
0.4614
15,458
+0.01(+2.47%)
Feb 28, 2022
0.4388
0.4700
0.4353
0.4503
62,911
-0.01(-2.32%)
Feb 25, 2022
0.4400
0.4673
0.4400
0.4610
69,253
+0.01(+3.11%)
Feb 24, 2022
0.3881
0.4471
0.3601
0.4471
127,372
+0.06(+14.35%)
Feb 23, 2022
0.4213
0.4300
0.3839
0.3910
110,725
-0.02(-3.98%)
Feb 22, 2022
0.4913
0.4913
0.4072
0.4072
121,658
-0.06(-13.27%)
Feb 18, 2022
0.4695
0
-0.03(-6.10%)
Feb 17, 2022
0.5340
0.5340
0.4977
0.5000
43,758
-0.03(-6.19%)
Feb 16, 2022
0.5225
0.5443
0.5225
0.5330
72,472
-0.01(-1.11%)
Feb 15, 2022
0.4800
0.5533
0.4800
0.5390
156,672
+0.06(+12.29%)
Feb 14, 2022
0.5200
0.5220
0.4761
0.4800
184,251
-0.04(-7.01%)
Feb 11, 2022
0.5275
0.5395
0.5050
0.5162
106,035
-0.03(-4.99%)
Feb 10, 2022
0.5400
0.5785
0.5372
0.5433
39,959
-0.02(-2.83%)
Feb 09, 2022
0.5861
0.6019
0.5470
0.5591
52,316
-0.02(-4.20%)
Feb 08, 2022
0.5345
0.5836
0.5345
0.5836
59,386
+0.03(+6.11%)
Feb 07, 2022
0.5615
0.6100
0.5170
0.5500
71,152
+0.00(+0.22%)
Feb 04, 2022
0.5129
0.5500
0.4980
0.5488
98,626
+0.02(+4.53%)
Feb 03, 2022
0.5914
0.5250
0.5250
239,951
-0.07(-11.23%)
Feb 02, 2022
0.5950
0.6230
0.5910
0.5914
35,058
-0.01(-1.07%)
Feb 01, 2022
0.6500
0.6500
0.5978
0.5978
38,957
-0.01(-2.00%)
Jan 31, 2022
0.5655
0.6046
0.5655
0.6100
24,206
+0.03(+4.40%)
Jan 28, 2022
0.5844
0.6100
0.5800
0.5843
146,704
+0.00(+0.10%)
Jan 27, 2022
0.5940
0.6690
0.5719
0.5837
139,250
-0.03(-4.95%)
Jan 26, 2022
0.6425
0.6532
0.6141
0.6141
76,243
-0.03(-4.57%)
Jan 25, 2022
0.6314
0.6435
0.5853
0.6435
76,985
+0.03(+4.09%)
Jan 24, 2022
0.6603
0.6703
0.5936
0.6182
165,751
-0.07(-10.47%)
Jan 21, 2022
0.7191
0.7191
0.6850
0.6905
145,132
-0.03(-4.22%)
Jan 20, 2022
0.7408
0.7470
0.7183
0.7209
73,503
+0.00(+0.06%)
Jan 19, 2022
0.7533
0.7710
0.7200
0.7205
73,403
+0.01(+0.77%)
Jan 18, 2022
0.7270
0.7300
0.7000
0.7150
70,390
+0.01(+0.99%)
Jan 14, 2022
0.7080
0
-0.01(-1.67%)
Jan 13, 2022
0.7300
0.7513
0.7100
0.7200
115,705
-0.02(-3.07%)
Jan 12, 2022
0.7566
0.7566
0.7293
0.7428
83,627
+0.01(+1.28%)
Jan 11, 2022
0.7200
0.7406
0.7196
0.7334
54,323
+0.03(+4.18%)
Jan 10, 2022
0.7570
0.7570
0.6950
0.7040
77,782
-0.03(-3.47%)
Jan 07, 2022
0.7243
0.7562
0.7152
0.7293
150,789
+0.01(+1.01%)
Jan 06, 2022
0.6683
0.7565
0.6656
0.7220
346,670
+0.06(+9.86%)
Jan 05, 2022
0.6565
0.7000
0.6550
0.6572
94,657
-0.02(-2.78%)
Jan 04, 2022
0.6415
0.7104
0.6415
0.6760
246,544
+0.05(+8.16%)
Jan 03, 2022
0.6446
0.6637
0.6250
0.6250
105,335
-0.02(-3.67%)
Dec 31, 2021
0.6408
0.6539
0.6300
0.6488
59,208
+0.02(+2.98%)
Dec 30, 2021
0.6170
0.6430
0.6170
0.6300
51,167
+0.00(+0.00%)
Dec 29, 2021
0.6650
0.6940
0.6300
0.6300
42,973
-0.04(-5.97%)
Dec 28, 2021
0.6800
0.7250
0.6700
0.6700
41,984
-0.01(-1.47%)
Dec 27, 2021
0.6500
0.7250
0.6500
0.6800
56,267
+0.04(+5.49%)
Dec 23, 2021
0.6260
0.6600
0.6255
0.6446
143,365
+0.02(+3.05%)
Dec 22, 2021
0.6321
0.6390
0.6179
0.6255
103,120
-0.00(-0.40%)
Dec 21, 2021
0.5854
0.6300
0.5854
0.6280
64,775
+0.03(+5.67%)
Dec 20, 2021
0.6100
0.6266
0.5900
0.5943
267,254
-0.02(-2.62%)
Dec 17, 2021
0.6203
0.6416
0.6103
0.6103
55,124
-0.02(-3.13%)
Dec 16, 2021
0.6587
0.6597
0.6239
0.6300
105,023
+0.01(+1.61%)
Dec 15, 2021
0.6460
0.6460
0.6100
0.6200
103,369
-0.00(-0.14%)
Dec 14, 2021
0.6100
0.6537
0.6100
0.6209
69,348
-0.01(-1.26%)
Dec 13, 2021
0.6700
0.6900
0.6100
0.6288
310,917
-0.04(-5.44%)
Dec 10, 2021
0.7330
0.7330
0.6552
0.6650
33,598
-0.02(-2.96%)
Dec 09, 2021
0.7340
0.7340
0.6540
0.6853
252,904
+0.02(+2.30%)
Dec 08, 2021
0.6848
0.7130
0.6397
0.6699
99,522
-0.01(-1.27%)
Dec 07, 2021
0.6900
0.7232
0.6783
0.6785
95,896
+0.02(+3.07%)
Dec 06, 2021
0.6300
0.7018
0.5934
0.6583
202,167
+0.03(+5.23%)
Dec 03, 2021
0.6585
0.6691
0.5992
0.6256
242,061
-0.03(-5.21%)
Dec 02, 2021
0.6900
0.6981
0.6422
0.6600
131,034
-0.00(-0.42%)
Dec 01, 2021
0.7640
0.7640
0.6321
0.6628
101,523
-0.07(-9.11%)
Nov 30, 2021
0.7300
0.8040
0.6977
0.7292
184,903
-0.00(-0.25%)
Nov 29, 2021
0.6599
0.7537
0.6556
0.7310
335,981
+0.11(+17.90%)
Nov 26, 2021
0.6310
0.6640
0.5939
0.6200
331,185
-0.08(-10.96%)
Nov 24, 2021
0.7871
0.7900
0.6777
0.6963
455,269
-0.08(-10.87%)
Nov 23, 2021
0.7820
0.7900
0.7536
0.7812
126,735
+0.00(+0.62%)
Nov 22, 2021
0.8400
0.8400
0.7500
0.7764
314,086
-0.03(-4.15%)
Nov 19, 2021
0.7848
0.8161
0.7753
0.8100
368,775
+0.00(+0.00%)
Nov 18, 2021
0.8250
0.8108
0.7995
0.8100
317,701
-0.01(-1.00%)
Nov 17, 2021
0.8040
0.8622
0.7700
0.8182
935,266
+0.06(+8.04%)
Nov 16, 2021
0.8430
0.8430
0.7465
0.7573
560,717
-0.04(-4.65%)
Nov 15, 2021
0.7500
0.8318
0.7394
0.7942
533,737
+0.08(+10.51%)
Nov 12, 2021
0.6486
0.7200
0.6466
0.7187
443,428
+0.05(+8.22%)
Nov 11, 2021
0.6486
0.6641
0.6095
0.6641
146,314
+0.03(+4.35%)
Nov 10, 2021
0.6987
0.6364
175,159
-0.03(-4.76%)
Nov 09, 2021
0.6987
0.6987
0.6477
0.6682
321,835
+0.03(+4.59%)
Nov 08, 2021
0.6800
0.6872
0.6325
0.6389
393,451
-0.00(-0.70%)
Nov 05, 2021
0.6291
0.6600
0.6066
0.6434
237,235
+0.06(+10.04%)
Nov 04, 2021
0.5988
0.6310
0.5757
0.5847
130,661
+0.01(+1.30%)
Nov 03, 2021
0.6265
0.6513
0.5712
0.5772
267,075
-0.07(-10.50%)
Nov 02, 2021
0.6099
0.6620
0.6099
0.6449
244,898
+0.04(+6.61%)
Nov 01, 2021
0.6245
0.5637
0.5637
0.6049
302,112
+0.04(+7.31%)
Oct 29, 2021
0.5850
0.5900
0.5332
0.5637
162,820
-0.01(-1.54%)
Oct 28, 2021
0.5830
0.5875
0.5581
0.5725
165,978
+0.03(+6.18%)
Oct 27, 2021
0.5874
0.6087
0.5300
0.5392
105,870
-0.05(-9.07%)
Oct 26, 2021
0.5635
0.5930
143,714
+0.03(+4.88%)
Oct 25, 2021
0.5975
0.6500
0.5325
0.5654
578,169
-0.04(-7.31%)
Oct 22, 2021
0.5568
0.6500
0.5272
0.6100
689,513
+0.07(+12.44%)
Oct 21, 2021
0.5300
0.5600
0.5300
0.5425
252,451
+0.01(+2.67%)
Oct 20, 2021
0.5240
0.5367
0.4810
0.5284
212,553
+0.04(+8.79%)
Oct 19, 2021
0.4750
0.5600
0.4600
0.4857
638,756
+0.03(+7.60%)
Oct 18, 2021
0.3910
0.4600
0.3836
0.4514
233,567
+0.08(+20.21%)
Oct 15, 2021
0.4000
0.4075
0.3680
0.3755
91,559
-0.01(-3.30%)
Oct 14, 2021
0.4234
0.4370
0.3796
0.3883
200,503
-0.02(-4.90%)
Oct 13, 2021
0.3850
0.4424
0.3824
0.4083
174,461
+0.03(+8.30%)
Oct 12, 2021
0.3378
0.3858
0.3131
0.3770
301,056
+0.06(+18.82%)
Oct 11, 2021
0.2928
0.3497
0.2928
0.3173
50,666
-0.01(-3.82%)
Oct 08, 2021
0.3213
0.3299
0.3163
0.3299
20,782
+0.02(+5.40%)
Oct 07, 2021
0.3150
0.3226
0.3100
0.3130
19,611
+0.00(+0.64%)
Oct 06, 2021
0.3293
0.3293
0.3047
0.3110
2,390
+0.00(+1.34%)
Oct 05, 2021
0.2985
0.3211
0.2985
0.3069
127,444
+0.00(+0.13%)
Oct 04, 2021
0.3135
0.3257
0.3028
0.3065
51,272
-0.00(-1.51%)
Oct 01, 2021
0.3460
0.3460
0.2999
0.3112
30,939
+0.00(+0.84%)
Sep 30, 2021
0.3052
0.3200
0.3052
0.3086
17,343
-0.00(-0.48%)
Sep 29, 2021
0.3576
0.3576
0.3076
0.3101
114,451
-0.03(-8.25%)
Sep 28, 2021
0.3666
0.3666
0.3358
0.3380
74,310
-0.01(-3.73%)
Sep 27, 2021
0.3745
0.3799
0.3450
0.3511
84,273
-0.03(-6.70%)
Sep 24, 2021
0.3580
0.4000
0.3525
0.3763
15,671
-0.01(-3.51%)
Sep 23, 2021
0.4005
0.4005
0.3725
0.3900
22,092
+0.00(+0.80%)
Sep 22, 2021
0.3945
0.4002
0.3869
0.3869
11,090
-0.01(-3.27%)
Sep 21, 2021
0.3849
0.4066
0.3810
0.4000
21,846
+0.01(+3.73%)
Sep 20, 2021
0.4296
0.4296
0.3781
0.3856
26,189
-0.06(-13.72%)
Sep 17, 2021
0.4500
0.4800
0.4220
0.4469
18,189
-0.02(-3.56%)
Sep 16, 2021
0.4500
0.4871
0.4488
0.4634
44,058
+0.01(+2.98%)
Sep 15, 2021
0.4500
0.4500
0.3939
0.4500
150,669
+0.06(+14.21%)
Sep 14, 2021
0.4000
0.4000
0.3820
0.3940
47,281
-0.01(-1.50%)
Sep 13, 2021
0.3912
0.4160
0.3870
0.4000
38,516
+0.02(+5.54%)
Sep 10, 2021
0.3610
0.3921
0.3610
0.3790
33,241
+0.00(+0.64%)
Sep 09, 2021
0.3480
0.3939
0.3480
0.3766
42,378
+0.01(+2.53%)
Sep 08, 2021
0.3825
0.3899
0.3660
0.3673
9,952
-0.01(-2.44%)
Sep 07, 2021
0.3798
0.3798
0.3450
0.3765
43,452
+0.01(+1.40%)
Sep 03, 2021
0.3585
0.3713
0.3439
0.3713
28,808
+0.03(+7.22%)
Sep 02, 2021
0.3549
0.3581
0.3409
0.3463
59,369
-0.01(-2.72%)
Sep 01, 2021
0.3468
0.3560
0.3423
0.3560
23,134
+0.01(+2.36%)
Aug 31, 2021
0.3020
0.3479
0.3020
0.3478
4,404
+0.02(+5.39%)
Aug 30, 2021
0.3300
0.3598
0.3300
0.3300
75,140
-0.01(-2.74%)
Aug 27, 2021
0.3535
0.3568
0.3393
0.3393
33,657
-0.01(-1.85%)
Aug 26, 2021
0.3348
0.3604
0.3293
0.3457
9,578
+0.01(+3.81%)
Aug 25, 2021
0.3347
0.3391
0.3294
0.3330
14,609
-0.00(-0.48%)
Aug 24, 2021
0.2980
0.3415
0.2980
0.3346
21,576
+0.01(+1.98%)
Aug 23, 2021
0.3701
0.3701
0.3261
0.3281
19,248
-0.01(-1.91%)
Aug 20, 2021
0.3124
0.3427
0.3124
0.3345
10,645
-0.00(-0.68%)
Aug 19, 2021
0.3490
0.3584
0.3286
0.3368
22,682
-0.02(-6.44%)
Aug 18, 2021
0.3810
0.3810
0.3600
0.3600
64,407
-0.02(-6.32%)
Aug 17, 2021
0.3728
0.3916
0.3596
0.3843
143,460
+0.02(+6.54%)
Aug 16, 2021
0.3553
0.3705
0.3553
0.3607
25,402
+0.01(+4.22%)
Aug 13, 2021
0.3500
0.3647
0.3461
0.3461
49,192
+0.01(+2.15%)
Aug 12, 2021
0.3236
0.3440
0.3111
0.3388
15,552
+0.02(+6.44%)
Aug 11, 2021
0.3306
0.3368
0.3126
0.3183
56,512
-0.00(-0.53%)
Aug 10, 2021
0.2950
0.3279
0.2950
0.3200
37,214
+0.01(+2.43%)
Aug 09, 2021
0.3200
0.3342
0.3082
0.3124
27,528
-0.01(-2.47%)
Aug 06, 2021
0.3129
0.3232
0.3057
0.3203
24,489
+0.00(+1.17%)
Aug 05, 2021
0.2921
0.3284
0.2921
0.3166
12,325
+0.01(+2.13%)
Aug 04, 2021
0.3580
0.3580
0.3100
0.3100
22,110
-0.03(-8.23%)
Aug 03, 2021
0.3410
0.3450
0.3181
0.3378
79,873
+0.04(+11.67%)
Aug 02, 2021
0.3275
0.3275
0.3025
0.3025
5,328
-0.02(-6.92%)
Jul 30, 2021
0.3193
0.3409
0.3193
0.3250
8,066
-0.01(-2.72%)
Jul 29, 2021
0.3187
0.3341
0.3077
0.3341
4,296
+0.01(+3.40%)
Jul 28, 2021
0.3200
0.3298
0.3110
0.3231
35,858
+0.00(+1.35%)
Jul 27, 2021
0.3338
0.3458
0.3091
0.3188
43,328
-0.01(-3.69%)
Jul 26, 2021
0.3120
0.3520
0.3120
0.3310
44,780
-0.02(-5.24%)
Jul 23, 2021
0.3702
0.3702
0.3353
0.3493
34,642
-0.01(-2.10%)
Jul 22, 2021
0.3542
0.3700
0.3500
0.3568
8,449
+0.02(+4.51%)
Jul 21, 2021
0.3290
0.3970
0.3290
0.3414
20,786
-0.01(-3.78%)
Jul 20, 2021
0.3415
0.3849
0.3415
0.3548
34,173
-0.01(-1.99%)
Jul 19, 2021
0.4369
0.4448
0.3576
0.3620
129,882
-0.08(-17.46%)
Jul 16, 2021
0.4335
0.4528
0.4335
0.4386
78,037
+0.01(+2.26%)
Jul 15, 2021
0.4169
0.4298
0.4118
0.4289
38,384
+0.02(+5.07%)
Jul 14, 2021
0.4500
0.4950
0.4023
0.4082
229,072
-0.04(-9.27%)
Jul 13, 2021
0.3750
0.4499
0.3750
0.4499
193,653
+0.06(+14.10%)
Jul 12, 2021
0.3560
0.3943
0.3560
0.3943
79,168
+0.03(+8.92%)
Jul 09, 2021
0.3393
0.3750
0.3393
0.3620
67,111
+0.02(+6.28%)
Jul 08, 2021
0.3378
0.3751
0.3249
0.3406
137,996
+0.01(+3.90%)
Jul 07, 2021
0.3500
0.3533
0.3204
0.3278
116,090
-0.00(-0.67%)
Jul 06, 2021
0.3348
0.3400
0.3276
0.3300
68,974
-0.01(-2.25%)
Jul 02, 2021
0.3655
0.3655
0.3278
0.3376
111,412
-0.00(-0.82%)
Jul 01, 2021
0.3438
0.3576
0.3200
0.3404
61,765
-0.02(-5.44%)
Jun 30, 2021
0.3879
0.3879
0.3334
0.3600
53,475
-0.02(-5.26%)
Jun 29, 2021
0.3700
0.3860
0.3700
0.3800
31,840
-0.00(-1.07%)
Jun 28, 2021
0.3820
0.3860
0.3570
0.3841
35,464
-0.00(-0.49%)
Jun 25, 2021
0.3835
0.3860
0.3672
0.3860
35,234
+0.00(+0.29%)
Jun 24, 2021
0.3400
0.3865
0.3300
0.3849
60,148
+0.03(+9.97%)
Jun 23, 2021
0.3705
0.3705
0.3374
0.3500
81,255
+0.00(+0.00%)
Jun 22, 2021
0.3616
0.3729
0.3324
0.3500
123,186
+0.01(+2.82%)
Jun 21, 2021
0.3172
0.3753
0.3158
0.3404
33,045
+0.04(+12.83%)
Jun 18, 2021
0.2965
0.3183
0.2965
0.3017
203,705
-0.01(-2.68%)
Jun 17, 2021
0.3125
0.3200
0.3100
0.3100
21,100
+0.00(+0.00%)
Jun 16, 2021
0.3255
0.3391
0.3087
0.3100
126,328
-0.02(-5.72%)
Jun 15, 2021
0.3186
0.3496
0.3159
0.3288
61,109
-0.01(-3.29%)
Jun 14, 2021
0.3600
0.3621
0.3288
0.3400
42,822
-0.01(-2.30%)
Jun 11, 2021
0.3705
0.3884
0.3480
0.3480
103,592
-0.03(-8.52%)
Jun 10, 2021
0.4002
0.4002
0.3757
0.3804
158,195
-0.01(-3.11%)
Jun 09, 2021
0.4100
0.4126
0.3879
0.3926
60,041
-0.01(-3.59%)
Jun 08, 2021
0.3855
0.4100
0.3855
0.4072
102,136
+0.00(+0.25%)
Jun 07, 2021
0.3815
0.4150
0.3815
0.4062
39,432
+0.02(+3.89%)
Jun 04, 2021
0.3900
0.4096
0.3900
0.3910
23,521
-0.02(-3.91%)
Jun 03, 2021
0.3835
0.4134
0.3835
0.4069
92,039
-0.01(-2.14%)
Jun 02, 2021
0.4350
0.4350
0.4054
0.4158
18,368
+0.01(+2.64%)
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.