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
Surge Battery Metals Inc
(OP:
NILIF
)
0.2800
-0.0050 (-1.75%)
Streaming Delayed Price
Updated: 2:33 PM EDT, Jun 12, 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, 2024
0.3220
0.3220
0.2900
0.2900
48,715
-0.01(-2.19%)
May 30, 2024
0.3120
0.3120
0.2936
0.2965
28,050
+0.01(+4.25%)
May 29, 2024
0.2900
0.2928
0.2807
0.2844
44,921
-0.01(-1.93%)
May 28, 2024
0.3073
0.3260
0.2900
0.2900
113,118
-0.02(-7.70%)
May 24, 2024
0.3200
0.3284
0.3086
0.3142
41,277
+0.00(+0.22%)
May 23, 2024
0.3300
0.3359
0.3106
0.3135
127,204
-0.03(-8.17%)
May 22, 2024
0.3650
0.3699
0.3414
0.3414
129,610
-0.03(-8.96%)
May 21, 2024
0.3652
0.3860
0.3600
0.3750
42,107
+0.00(+0.27%)
May 20, 2024
0.3310
0.3875
0.3309
0.3740
595,926
+0.02(+6.43%)
May 17, 2024
0.3753
0.3760
0.3430
0.3514
123,292
-0.01(-3.83%)
May 16, 2024
0.3096
0.3654
0.3096
0.3654
323,082
+0.06(+18.87%)
May 15, 2024
0.3140
0.3176
0.3069
0.3074
32,433
-0.01(-4.24%)
May 14, 2024
0.2859
0.3210
0.2830
0.3210
181,821
+0.04(+12.79%)
May 13, 2024
0.2864
0.2870
0.2801
0.2846
12,120
-0.00(-0.73%)
May 10, 2024
0.2925
0.2943
0.2802
0.2867
37,042
-0.00(-1.65%)
May 09, 2024
0.2918
0.2940
0.2829
0.2915
36,737
-0.00(-0.10%)
May 08, 2024
0.2924
0.2970
0.2834
0.2918
83,953
+0.00(+0.62%)
May 07, 2024
0.2787
0.2918
0.2724
0.2900
244,197
+0.01(+3.57%)
May 06, 2024
0.2900
0.2900
0.2755
0.2800
82,711
-0.01(-1.82%)
May 03, 2024
0.2870
0.2900
0.2614
0.2852
111,651
+0.00(+0.99%)
May 02, 2024
0.2580
0.2890
0.2580
0.2824
130,425
+0.01(+3.56%)
May 01, 2024
0.2960
0.2960
0.2666
0.2727
162,074
-0.01(-3.33%)
Apr 30, 2024
0.2750
0.2891
0.2750
0.2821
215,959
-0.00(-0.04%)
Apr 29, 2024
0.2730
0.2933
0.2730
0.2822
245,680
+0.00(+0.93%)
Apr 26, 2024
0.2886
0.2969
0.2755
0.2796
224,832
-0.01(-3.12%)
Apr 25, 2024
0.2906
0.2980
0.2773
0.2886
403,048
-0.00(-0.69%)
Apr 24, 2024
0.3066
0.3066
0.2906
0.2906
18,691
-0.01(-2.32%)
Apr 23, 2024
0.3010
0.3010
0.2906
0.2975
9,862
-0.00(-1.16%)
Apr 22, 2024
0.2900
0.3010
0.2700
0.3010
20,368
+0.02(+7.92%)
Apr 19, 2024
0.2880
0.2900
0.2759
0.2789
93,206
-0.01(-2.14%)
Apr 18, 2024
0.2933
0.3002
0.2824
0.2850
23,548
-0.01(-2.56%)
Apr 17, 2024
0.3000
0.3000
0.2855
0.2925
163,106
+0.00(+1.63%)
Apr 16, 2024
0.2940
0.2990
0.2821
0.2878
197,366
-0.01(-3.03%)
Apr 15, 2024
0.3050
0.3127
0.2890
0.2968
215,172
-0.01(-3.51%)
Apr 12, 2024
0.3340
0.3340
0.3050
0.3076
112,678
-0.01(-2.93%)
Apr 11, 2024
0.3200
0.3250
0.3169
0.3169
23,701
-0.00(-0.69%)
Apr 10, 2024
0.3286
0.3300
0.3123
0.3191
53,454
-0.01(-3.30%)
Apr 09, 2024
0.3284
0.3330
0.3150
0.3300
45,936
+0.01(+4.46%)
Apr 08, 2024
0.3317
0.3332
0.3077
0.3159
233,573
-0.01(-2.53%)
Apr 05, 2024
0.3370
0.3370
0.3010
0.3241
103,832
+0.00(+1.44%)
Apr 04, 2024
0.3300
0.3338
0.3100
0.3195
108,859
-0.01(-1.69%)
Apr 03, 2024
0.3220
0.3300
0.3149
0.3250
125,401
+0.01(+3.24%)
Apr 02, 2024
0.3143
0.3430
0.3029
0.3148
59,146
+0.00(+1.55%)
Apr 01, 2024
0.3300
0.3440
0.3100
0.3100
118,023
-0.01(-3.73%)
Mar 28, 2024
0.3118
0.3220
0.3097
0.3220
77,604
+0.01(+3.27%)
Mar 27, 2024
0.3020
0.3200
0.3000
0.3118
34,658
-0.01(-4.09%)
Mar 26, 2024
0.3312
0.3420
0.3230
0.3251
92,614
-0.01(-4.38%)
Mar 25, 2024
0.3326
0.3533
0.3060
0.3400
7,589
+0.01(+1.77%)
Mar 22, 2024
0.3411
0.3464
0.3301
0.3341
55,253
-0.01(-2.82%)
Mar 21, 2024
0.3446
0.3450
0.3350
0.3438
27,067
-0.01(-1.49%)
Mar 20, 2024
0.3335
0.3523
0.3335
0.3490
16,625
+0.01(+3.47%)
Mar 19, 2024
0.3344
0.3429
0.3318
0.3373
44,370
-0.00(-0.79%)
Mar 18, 2024
0.3520
0.3520
0.3369
0.3400
69,640
-0.01(-1.56%)
Mar 15, 2024
0.3400
0.3553
0.3381
0.3454
14,253
-0.01(-2.90%)
Mar 14, 2024
0.3400
0.3820
0.3400
0.3557
125,957
+0.00(+1.40%)
Mar 13, 2024
0.3309
0.3508
0.3309
0.3508
23,139
+0.02(+4.53%)
Mar 12, 2024
0.3408
0.3600
0.3349
0.3356
33,928
-0.01(-2.87%)
Mar 11, 2024
0.3501
0.3511
0.3360
0.3455
140,014
-0.01(-1.59%)
Mar 08, 2024
0.3700
0.3700
0.3439
0.3511
24,959
-0.01(-2.47%)
Mar 07, 2024
0.3940
0.3940
0.3430
0.3600
60,670
-0.00(-1.04%)
Mar 06, 2024
0.3880
0.3880
0.3581
0.3638
152,050
-0.01(-2.99%)
Mar 05, 2024
0.3450
0.3841
0.3450
0.3750
479,172
-0.02(-4.09%)
Mar 04, 2024
0.3945
0.4070
0.3686
0.3910
94,816
-0.01(-2.25%)
Mar 01, 2024
0.3705
0.4036
0.3700
0.4000
93,882
+0.02(+4.28%)
Feb 29, 2024
0.3660
0.4070
0.3660
0.3836
132,643
+0.02(+4.81%)
Feb 28, 2024
0.3500
0.3680
0.3500
0.3660
133,314
+0.02(+4.57%)
Feb 27, 2024
0.3600
0.3600
0.3216
0.3500
374,103
+0.00(+0.69%)
Feb 26, 2024
0.3790
0.3790
0.3320
0.3476
39,345
-0.01(-2.50%)
Feb 23, 2024
0.3885
0.3890
0.3565
0.3565
65,298
-0.04(-9.29%)
Feb 22, 2024
0.3872
0.4310
0.3775
0.3930
199,894
+0.05(+15.59%)
Feb 21, 2024
0.3178
0.3410
0.3178
0.3400
17,316
+0.02(+7.77%)
Feb 20, 2024
0.3636
0.3636
0.3155
0.3155
31,703
-0.05(-14.03%)
Feb 16, 2024
0.3157
0.3760
0.3157
0.3670
53,486
+0.06(+19.62%)
Feb 15, 2024
0.2883
0.3068
0.2760
0.3068
160,034
+0.01(+1.86%)
Feb 14, 2024
0.3051
0.3112
0.2926
0.3012
13,939
+0.00(+1.52%)
Feb 13, 2024
0.3105
0.3460
0.2960
0.2967
102,112
-0.02(-7.28%)
Feb 12, 2024
0.3300
0.3450
0.3200
0.3200
93,356
+0.00(+0.31%)
Feb 09, 2024
0.2838
0.3300
0.2806
0.3190
140,543
+0.04(+12.40%)
Feb 08, 2024
0.2987
0.3012
0.2811
0.2838
576,779
-0.02(-6.06%)
Feb 07, 2024
0.3183
0.3250
0.3014
0.3021
253,570
-0.02(-5.24%)
Feb 06, 2024
0.3160
0.3201
0.3012
0.3188
54,833
+0.01(+2.84%)
Feb 05, 2024
0.3360
0.3360
0.2836
0.3100
387,426
-0.01(-2.67%)
Feb 02, 2024
0.3400
0.3524
0.3185
0.3185
215,996
-0.02(-6.60%)
Feb 01, 2024
0.3509
0.3598
0.3409
0.3410
261,043
-0.01(-2.57%)
Jan 31, 2024
0.3615
0.3639
0.3500
0.3500
68,472
-0.02(-4.45%)
Jan 30, 2024
0.3516
0.3685
0.3516
0.3663
34,465
+0.00(+1.24%)
Jan 29, 2024
0.4040
0.4040
0.3618
0.3618
32,699
-0.03(-7.06%)
Jan 26, 2024
0.3575
0.3893
0.3476
0.3893
93,081
+0.03(+7.54%)
Jan 25, 2024
0.3603
0.3658
0.3550
0.3620
68,754
+0.00(+0.47%)
Jan 24, 2024
0.3730
0.3800
0.3600
0.3603
47,865
-0.01(-2.65%)
Jan 23, 2024
0.3738
0.3900
0.3676
0.3701
337,654
-0.02(-4.12%)
Jan 22, 2024
0.3760
0.3929
0.3608
0.3860
73,377
-0.01(-2.15%)
Jan 19, 2024
0.4137
0.4139
0.3887
0.3945
71,689
-0.01(-3.43%)
Jan 18, 2024
0.3990
0.4108
0.3830
0.4085
328,942
+0.01(+2.12%)
Jan 17, 2024
0.4014
0.4300
0.3933
0.4000
129,518
-0.01(-3.36%)
Jan 16, 2024
0.4412
0.4510
0.4139
0.4139
88,346
-0.04(-8.02%)
Jan 12, 2024
0.4606
0.4881
0.4468
0.4500
62,555
+0.00(+0.00%)
Jan 11, 2024
0.4527
0.4691
0.4401
0.4500
66,956
-0.00(-0.60%)
Jan 10, 2024
0.4610
0.4635
0.4446
0.4527
111,319
-0.02(-4.51%)
Jan 09, 2024
0.5300
0.5300
0.4611
0.4741
91,976
-0.01(-2.69%)
Jan 08, 2024
0.5292
0.5292
0.4872
0.4872
23,870
-0.03(-6.15%)
Jan 05, 2024
0.4940
0.5242
0.4885
0.5191
145,884
+0.03(+6.81%)
Jan 04, 2024
0.4996
0.5100
0.4720
0.4860
51,057
-0.02(-4.71%)
Jan 03, 2024
0.5509
0.5600
0.5100
0.5100
32,975
-0.06(-9.86%)
Jan 02, 2024
0.5371
0.6167
0.5371
0.5658
241,129
-0.03(-4.26%)
Dec 29, 2023
0.5500
0.6016
0.5297
0.5910
1,055,192
+0.04(+7.45%)
Dec 28, 2023
0.5190
0.5800
0.5190
0.5500
138,070
+0.06(+12.31%)
Dec 27, 2023
0.4695
0.5119
0.4440
0.4897
74,427
+0.02(+4.46%)
Dec 26, 2023
0.4700
0.4700
0.4299
0.4688
38,046
-0.00(-0.23%)
Dec 22, 2023
0.4100
0.4847
0.4100
0.4699
29,732
+0.03(+5.76%)
Dec 21, 2023
0.4614
0.4800
0.4387
0.4443
32,329
-0.02(-5.02%)
Dec 20, 2023
0.4848
0.4892
0.4596
0.4678
79,517
-0.01(-2.22%)
Dec 19, 2023
0.5100
0.5428
0.4784
0.4784
110,422
-0.02(-4.51%)
Dec 18, 2023
0.4340
0.5179
0.4200
0.5010
392,140
+0.07(+15.36%)
Dec 15, 2023
0.4250
0.4390
0.4162
0.4343
107,923
+0.03(+6.45%)
Dec 14, 2023
0.3887
0.4229
0.3724
0.4080
130,278
+0.02(+4.97%)
Dec 13, 2023
0.3890
0.3890
0.3641
0.3887
46,403
+0.01(+3.46%)
Dec 12, 2023
0.3900
0.3947
0.3700
0.3757
137,443
-0.00(-1.13%)
Dec 11, 2023
0.3600
0.3819
0.3600
0.3800
409,435
+0.01(+3.23%)
Dec 08, 2023
0.3880
0.3880
0.3530
0.3681
101,435
+0.00(+1.10%)
Dec 07, 2023
0.3470
0.3800
0.3470
0.3641
222,076
-0.01(-2.33%)
Dec 06, 2023
0.3890
0.3890
0.3545
0.3728
41,014
+0.00(+1.30%)
Dec 05, 2023
0.3930
0.4000
0.3543
0.3680
112,824
-0.00(-0.97%)
Dec 04, 2023
0.3750
0.4000
0.3670
0.3716
156,459
-0.02(-4.52%)
Dec 01, 2023
0.3434
0.3983
0.3433
0.3892
320,351
+0.04(+11.58%)
Nov 30, 2023
0.3500
0.3505
0.3397
0.3488
83,752
-0.00(-1.19%)
Nov 29, 2023
0.3633
0.3644
0.3500
0.3530
264,025
-0.01(-2.97%)
Nov 28, 2023
0.3698
0.3927
0.3608
0.3638
153,907
-0.01(-3.24%)
Nov 27, 2023
0.4045
0.4045
0.3760
0.3760
96,998
-0.02(-4.35%)
Nov 24, 2023
0.3760
0.3931
0.3760
0.3931
19,194
-0.02(-4.68%)
Nov 22, 2023
0.4250
0.4333
0.3961
0.4124
55,651
-0.01(-3.01%)
Nov 21, 2023
0.4100
0.4300
0.4020
0.4252
237,755
+0.01(+2.43%)
Nov 20, 2023
0.3800
0.4151
0.3700
0.4151
216,500
+0.04(+11.05%)
Nov 17, 2023
0.3500
0.3814
0.3500
0.3738
474,052
+0.01(+1.55%)
Nov 16, 2023
0.4019
0.4050
0.3681
0.3681
117,723
-0.03(-8.48%)
Nov 15, 2023
0.3834
0.4200
0.3834
0.4022
132,416
+0.01(+3.79%)
Nov 14, 2023
0.4061
0.4490
0.3761
0.3875
385,716
-0.03(-7.07%)
Nov 13, 2023
0.4306
0.4342
0.3921
0.4170
172,255
-0.00(-0.86%)
Nov 10, 2023
0.4001
0.4450
0.3880
0.4206
211,370
+0.00(+0.94%)
Nov 09, 2023
0.4630
0.4630
0.4131
0.4167
149,196
-0.02(-4.21%)
Nov 08, 2023
0.4233
0.4423
0.3618
0.4350
392,603
+0.01(+2.50%)
Nov 07, 2023
0.4486
0.4486
0.4185
0.4244
168,718
-0.04(-7.74%)
Nov 06, 2023
0.4669
0.4685
0.4500
0.4600
30,234
-0.01(-2.62%)
Nov 03, 2023
0.4740
0.5040
0.4656
0.4724
81,445
-0.00(-0.32%)
Nov 02, 2023
0.4010
0.4753
0.3942
0.4739
185,576
+0.05(+11.51%)
Nov 01, 2023
0.4600
0.4600
0.4140
0.4250
165,803
-0.04(-7.63%)
Oct 31, 2023
0.4770
0.4800
0.4540
0.4601
59,362
-0.02(-3.46%)
Oct 30, 2023
0.4700
0.4995
0.4581
0.4766
56,606
+0.02(+3.88%)
Oct 27, 2023
0.4560
0.4860
0.4412
0.4588
41,455
-0.02(-4.71%)
Oct 26, 2023
0.4600
0.4860
0.4425
0.4815
138,057
+0.03(+5.82%)
Oct 25, 2023
0.4938
0.5280
0.4354
0.4550
240,176
-0.06(-12.16%)
Oct 24, 2023
0.4438
0.5180
0.4437
0.5180
191,387
+0.08(+17.14%)
Oct 23, 2023
0.4380
0.4931
0.4300
0.4422
401,905
-0.06(-12.44%)
Oct 20, 2023
0.5150
0.5590
0.4600
0.5050
378,209
-0.01(-2.49%)
Oct 19, 2023
0.5658
0.6100
0.5144
0.5179
476,760
-0.05(-9.41%)
Oct 18, 2023
0.6070
0.7000
0.5550
0.5717
553,989
-0.06(-9.54%)
Oct 17, 2023
0.5799
0.6397
0.5500
0.6320
88,466
+0.05(+8.22%)
Oct 16, 2023
0.6690
0.6400
0.5621
0.5840
281,875
-0.05(-7.24%)
Oct 13, 2023
0.6875
0.6890
0.6141
0.6296
149,679
-0.03(-5.04%)
Oct 12, 2023
0.6790
0.6800
0.6392
0.6630
63,315
+0.01(+1.84%)
Oct 11, 2023
0.6420
0.6649
0.6023
0.6510
437,653
+0.00(+0.17%)
Oct 10, 2023
0.7000
0.7278
0.6240
0.6499
529,469
-0.07(-9.23%)
Oct 09, 2023
0.6900
0.7300
0.6900
0.7160
40,981
+0.00(+0.49%)
Oct 06, 2023
0.7570
0.7570
0.6867
0.7125
164,800
-0.01(-1.34%)
Oct 05, 2023
0.8300
0.8436
0.7222
0.7222
183,603
-0.06(-7.91%)
Oct 04, 2023
0.7400
0.8083
0.7214
0.7842
213,156
+0.08(+12.03%)
Oct 03, 2023
0.7500
0.7601
0.6861
0.7000
168,025
-0.01(-1.10%)
Oct 02, 2023
0.6501
0.7154
0.5774
0.7078
727,534
-0.00(-0.31%)
Sep 29, 2023
0.8303
0.8550
0.6995
0.7100
387,662
-0.11(-13.41%)
Sep 28, 2023
0.7600
0.8600
0.7600
0.8200
188,473
+0.03(+3.18%)
Sep 27, 2023
0.9100
0.9683
0.7185
0.7947
1,031,307
-0.15(-15.46%)
Sep 26, 2023
1.130
1.130
0.9400
0.9400
679,360
-0.16(-14.55%)
Sep 25, 2023
1.110
1.110
1.090
1.100
254,171
+0.00(+0.18%)
Sep 22, 2023
1.045
1.120
1.010
1.098
211,324
+0.06(+5.78%)
Sep 21, 2023
1.044
1.090
0.9900
1.038
282,513
-0.01(-1.14%)
Sep 20, 2023
0.8900
1.050
0.8640
1.050
397,651
+0.14(+14.88%)
Sep 19, 2023
1.060
1.060
0.9066
0.9140
250,261
-0.11(-10.39%)
Sep 18, 2023
0.9301
1.060
0.9119
1.020
715,276
+0.09(+9.67%)
Sep 15, 2023
0.8620
0.9390
0.8517
0.9301
294,874
+0.08(+9.42%)
Sep 14, 2023
0.8054
0.8500
0.8001
0.8500
181,337
+0.04(+4.51%)
Sep 13, 2023
0.8390
0.8400
0.7882
0.8133
215,502
+0.03(+3.84%)
Sep 12, 2023
0.7940
0.8620
0.7769
0.7832
535,610
+0.01(+0.66%)
Sep 11, 2023
0.7788
0.8200
0.7087
0.7781
274,474
-0.01(-0.75%)
Sep 08, 2023
0.7400
0.8078
0.7400
0.7840
645,682
+0.05(+6.25%)
Sep 07, 2023
0.6250
0.7633
0.6250
0.7379
161,786
+0.10(+16.28%)
Sep 06, 2023
0.7000
0.7000
0.6204
0.6346
160,171
-0.04(-6.43%)
Sep 05, 2023
0.6017
0.7088
0.6016
0.6782
226,507
+0.09(+15.71%)
Sep 01, 2023
0.5416
0.5999
0.5416
0.5861
163,514
+0.05(+8.62%)
Aug 31, 2023
0.5780
0.5780
0.5364
0.5396
88,306
-0.02(-2.76%)
Aug 30, 2023
0.5450
0.5600
0.5135
0.5549
133,895
+0.02(+2.80%)
Aug 29, 2023
0.5750
0.6016
0.5251
0.5398
309,640
-0.02(-3.54%)
Aug 28, 2023
0.5198
0.5699
0.5198
0.5596
335,037
+0.02(+3.19%)
Aug 25, 2023
0.4892
0.5512
0.4844
0.5423
235,362
+0.05(+10.67%)
Aug 24, 2023
0.4989
0.5027
0.4733
0.4900
102,396
-0.01(-1.96%)
Aug 23, 2023
0.4400
0.5080
0.4400
0.4998
81,997
+0.05(+11.69%)
Aug 22, 2023
0.4700
0.4700
0.4335
0.4475
36,680
-0.01(-2.46%)
Aug 21, 2023
0.4289
0.4593
0.4133
0.4588
60,050
+0.05(+12.09%)
Aug 18, 2023
0.4100
0.4220
0.4061
0.4093
54,467
-0.00(-0.17%)
Aug 17, 2023
0.4190
0.4300
0.3800
0.4100
564,233
-0.01(-2.03%)
Aug 16, 2023
0.3928
0.4248
0.3928
0.4185
26,548
+0.02(+4.42%)
Aug 15, 2023
0.4086
0.4250
0.3926
0.4008
488,027
-0.02(-3.63%)
Aug 14, 2023
0.4430
0.4430
0.4152
0.4159
147,874
-0.03(-6.98%)
Aug 11, 2023
0.4455
0.4579
0.4380
0.4471
89,724
+0.01(+3.23%)
Aug 10, 2023
0.4663
0.4663
0.4331
0.4331
46,131
-0.03(-5.77%)
Aug 09, 2023
0.4190
0.4600
0.4190
0.4596
238,325
+0.01(+1.35%)
Aug 08, 2023
0.4849
0.5022
0.4500
0.4535
267,061
-0.06(-11.08%)
Aug 07, 2023
0.4640
0.5118
0.4640
0.5100
106,142
+0.01(+2.02%)
Aug 04, 2023
0.4570
0.5000
0.4570
0.4999
75,115
+0.01(+2.02%)
Aug 03, 2023
0.4679
0.4900
0.4535
0.4900
68,187
+0.02(+5.38%)
Aug 02, 2023
0.4901
0.4950
0.4576
0.4650
83,869
-0.02(-5.02%)
Aug 01, 2023
0.5042
0.5073
0.4838
0.4896
92,150
-0.01(-2.08%)
Jul 31, 2023
0.4590
0.5075
0.4506
0.5000
338,432
+0.04(+8.93%)
Jul 28, 2023
0.4336
0.4700
0.4200
0.4590
316,959
+0.03(+6.10%)
Jul 27, 2023
0.4023
0.4326
0.3903
0.4326
73,305
+0.03(+8.75%)
Jul 26, 2023
0.4190
0.4190
0.3795
0.3978
46,102
+0.01(+3.38%)
Jul 25, 2023
0.3800
0.3848
0.3718
0.3848
95,401
+0.00(+1.26%)
Jul 24, 2023
0.4001
0.4100
0.3762
0.3800
113,710
-0.02(-5.00%)
Jul 21, 2023
0.4000
0.4175
0.4000
0.4000
124,205
+0.00(+0.03%)
Jul 20, 2023
0.4052
0.4150
0.3924
0.3999
61,573
+0.00(+0.00%)
Jul 19, 2023
0.3950
0.4200
0.3915
0.3999
72,503
-0.00(-0.03%)
Jul 18, 2023
0.4180
0.4180
0.3900
0.4000
120,282
-0.01(-2.22%)
Jul 17, 2023
0.4350
0.4350
0.4090
0.4091
37,293
-0.01(-2.60%)
Jul 14, 2023
0.4200
0.4351
0.4000
0.4200
106,983
-0.01(-2.30%)
Jul 13, 2023
0.4200
0.4452
0.4033
0.4299
234,418
+0.02(+5.78%)
Jul 12, 2023
0.3983
0.4109
0.3900
0.4064
82,475
+0.01(+2.37%)
Jul 11, 2023
0.3610
0.4170
0.3610
0.3970
163,352
+0.03(+7.47%)
Jul 10, 2023
0.3644
0.3768
0.3460
0.3694
74,898
+0.02(+4.35%)
Jul 07, 2023
0.3659
0.3732
0.3540
0.3540
132,782
-0.01(-2.43%)
Jul 06, 2023
0.3745
0.3900
0.3628
0.3628
46,956
-0.02(-5.42%)
Jul 05, 2023
0.4180
0.4180
0.3701
0.3836
75,341
-0.01(-1.39%)
Jul 03, 2023
0.3280
0.4040
0.3280
0.3890
10,052
+0.02(+5.14%)
Jun 30, 2023
0.3530
0.3730
0.3530
0.3700
65,958
+0.01(+2.38%)
Jun 29, 2023
0.3610
0.3793
0.3610
0.3614
70,850
-0.02(-4.11%)
Jun 28, 2023
0.3901
0.3956
0.3600
0.3769
78,226
-0.02(-4.99%)
Jun 27, 2023
0.3700
0.4073
0.3626
0.3967
109,762
+0.01(+1.48%)
Jun 26, 2023
0.4360
0.4360
0.3767
0.3909
83,272
-0.02(-5.12%)
Jun 23, 2023
0.3997
0.4179
0.3908
0.4120
61,569
+0.01(+1.28%)
Jun 22, 2023
0.4318
0.4340
0.4068
0.4068
189,321
-0.02(-5.40%)
Jun 21, 2023
0.4318
0.4318
0.4000
0.4300
291,728
+0.01(+1.20%)
Jun 20, 2023
0.3925
0.4316
0.3700
0.4249
234,346
+0.04(+9.74%)
Jun 16, 2023
0.4110
0.4110
0.3775
0.3872
125,862
+0.01(+2.98%)
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.