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
(OP:
FUUFF
)
0.2830
-0.0152 (-5.10%)
Streaming Delayed Price
Updated: 12:26 PM EDT, May 23, 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 22, 2024
0.3078
0.3078
0.2957
0.2982
227,016
-0.01(-1.81%)
May 21, 2024
0.3045
0.3100
0.2995
0.3037
585,704
-0.01(-1.81%)
May 20, 2024
0.3000
0.3120
0.2850
0.3093
790,787
+0.01(+4.99%)
May 17, 2024
0.2900
0.2975
0.2780
0.2946
455,478
+0.01(+4.54%)
May 16, 2024
0.2935
0.2935
0.2818
0.2818
212,717
+0.00(+0.64%)
May 15, 2024
0.2800
0.2900
0.2800
0.2800
121,939
-0.00(-1.41%)
May 14, 2024
0.2900
0.2900
0.2750
0.2840
247,285
-0.00(-0.56%)
May 13, 2024
0.2800
0.3000
0.2667
0.2856
880,160
+0.01(+3.85%)
May 10, 2024
0.2890
0.2927
0.2700
0.2750
576,799
-0.01(-1.79%)
May 09, 2024
0.3000
0.3000
0.2739
0.2800
201,522
+0.01(+2.83%)
May 08, 2024
0.2850
0.2850
0.2700
0.2723
285,928
-0.01(-4.46%)
May 07, 2024
0.2700
0.2975
0.2700
0.2850
482,809
+0.00(+1.79%)
May 06, 2024
0.2758
0.3000
0.2758
0.2800
837,723
+0.01(+4.48%)
May 03, 2024
0.2760
0.2860
0.2661
0.2680
1,098,597
-0.00(-1.11%)
May 02, 2024
0.2800
0.2859
0.2650
0.2710
1,145,623
-0.01(-1.81%)
May 01, 2024
0.2850
0.3250
0.2740
0.2760
483,879
-0.02(-8.00%)
Apr 30, 2024
0.3000
0.3189
0.2833
0.3000
136,114
+0.00(+0.00%)
Apr 29, 2024
0.2900
0.3000
0.2760
0.3000
376,138
+0.02(+5.26%)
Apr 26, 2024
0.2720
0.2955
0.2720
0.2850
196,564
+0.00(+1.60%)
Apr 25, 2024
0.2700
0.2835
0.2700
0.2805
109,131
+0.00(+0.18%)
Apr 24, 2024
0.2810
0.2850
0.2750
0.2800
289,926
-0.00(-1.75%)
Apr 23, 2024
0.2818
0.2915
0.2800
0.2850
118,133
+0.00(+0.81%)
Apr 22, 2024
0.2865
0.2993
0.2720
0.2827
818,511
-0.00(-1.50%)
Apr 19, 2024
0.2870
0.2950
0.2820
0.2870
376,871
+0.00(+0.70%)
Apr 18, 2024
0.2921
0.3189
0.2850
0.2850
557,172
-0.01(-2.43%)
Apr 17, 2024
0.3038
0.3189
0.2921
0.2921
763,055
-0.01(-2.63%)
Apr 16, 2024
0.2950
0.3100
0.2700
0.3000
2,298,001
+0.00(+0.00%)
Apr 15, 2024
0.3000
0.3090
0.2980
0.3000
410,601
-0.01(-1.64%)
Apr 12, 2024
0.3300
0.3300
0.3000
0.3050
337,536
-0.03(-7.58%)
Apr 11, 2024
0.3190
0.3300
0.3000
0.3300
163,625
+0.02(+7.98%)
Apr 10, 2024
0.3010
0.3150
0.3000
0.3056
349,176
+0.00(+0.16%)
Apr 09, 2024
0.3100
0.3370
0.3050
0.3051
488,465
-0.01(-3.33%)
Apr 08, 2024
0.3300
0.3300
0.3031
0.3156
413,797
-0.01(-1.68%)
Apr 05, 2024
0.3370
0.3370
0.3150
0.3210
447,057
+0.00(+0.31%)
Apr 04, 2024
0.3344
0.3500
0.3200
0.3200
222,766
-0.01(-2.05%)
Apr 03, 2024
0.3200
0.3430
0.3154
0.3267
341,791
+0.01(+3.71%)
Apr 02, 2024
0.3110
0.3200
0.3100
0.3150
231,177
-0.01(-1.56%)
Apr 01, 2024
0.3165
0.3247
0.3050
0.3200
244,436
+0.00(+0.98%)
Mar 28, 2024
0.3073
0.3169
0.3000
0.3169
310,329
+0.01(+3.60%)
Mar 27, 2024
0.3001
0.3100
0.3001
0.3059
165,275
-0.00(-1.32%)
Mar 26, 2024
0.3001
0.3100
0.3000
0.3100
161,452
+0.00(+0.10%)
Mar 25, 2024
0.3050
0.3100
0.3000
0.3097
382,350
+0.00(+1.54%)
Mar 22, 2024
0.3271
0.3300
0.3050
0.3050
225,397
-0.01(-3.17%)
Mar 21, 2024
0.3200
0.3242
0.3090
0.3150
142,648
-0.01(-2.17%)
Mar 20, 2024
0.3143
0.3258
0.3010
0.3220
198,024
+0.01(+3.87%)
Mar 19, 2024
0.3150
0.3181
0.3000
0.3100
173,502
-0.01(-1.59%)
Mar 18, 2024
0.3000
0.3264
0.3000
0.3150
171,517
-0.01(-2.48%)
Mar 15, 2024
0.3060
0.3230
0.3000
0.3230
206,888
+0.01(+3.49%)
Mar 14, 2024
0.3001
0.3160
0.3000
0.3121
526,596
+0.01(+2.80%)
Mar 13, 2024
0.3085
0.3200
0.3002
0.3036
382,436
-0.01(-3.00%)
Mar 12, 2024
0.3150
0.3199
0.3100
0.3130
148,863
+0.00(+0.90%)
Mar 11, 2024
0.3150
0.3200
0.3100
0.3102
255,648
-0.01(-3.06%)
Mar 08, 2024
0.3399
0.3400
0.3103
0.3200
701,099
-0.02(-5.58%)
Mar 07, 2024
0.3300
0.3389
0.3139
0.3389
133,928
+0.01(+4.02%)
Mar 06, 2024
0.3390
0.3390
0.3200
0.3258
394,055
+0.01(+3.43%)
Mar 05, 2024
0.2900
0.3200
0.2900
0.3150
1,166,595
+0.02(+6.45%)
Mar 04, 2024
0.3069
0.3115
0.2920
0.2959
512,801
-0.02(-4.95%)
Mar 01, 2024
0.2950
0.3113
0.2950
0.3113
223,506
+0.01(+3.77%)
Feb 29, 2024
0.3178
0.3250
0.3000
0.3000
139,480
-0.01(-2.79%)
Feb 28, 2024
0.3101
0.3200
0.3086
0.3086
95,507
-0.01(-2.03%)
Feb 27, 2024
0.3192
0.3230
0.3025
0.3150
139,726
+0.01(+1.81%)
Feb 26, 2024
0.2975
0.3160
0.2950
0.3094
230,766
+0.01(+2.45%)
Feb 23, 2024
0.3200
0.3200
0.2966
0.3020
611,466
-0.01(-3.21%)
Feb 22, 2024
0.3213
0.3300
0.3120
0.3120
396,378
-0.02(-5.45%)
Feb 21, 2024
0.3100
0.3300
0.3090
0.3300
203,106
+0.01(+2.90%)
Feb 20, 2024
0.3445
0.3445
0.3150
0.3207
681,395
-0.02(-5.68%)
Feb 16, 2024
0.3536
0.3536
0.3350
0.3400
155,597
-0.00(-0.35%)
Feb 15, 2024
0.3431
0.3610
0.3402
0.3412
44,569
-0.00(-1.10%)
Feb 14, 2024
0.3518
0.3590
0.3400
0.3450
242,671
-0.01(-3.90%)
Feb 13, 2024
0.3710
0.3710
0.3450
0.3590
161,781
-0.00(-0.91%)
Feb 12, 2024
0.3880
0.3880
0.3570
0.3623
303,239
+0.00(+0.69%)
Feb 09, 2024
0.3571
0.3810
0.3570
0.3598
253,712
+0.00(+0.76%)
Feb 08, 2024
0.3650
0.3850
0.3520
0.3571
326,581
-0.01(-3.33%)
Feb 07, 2024
0.3594
0.3790
0.3550
0.3694
112,827
+0.00(+0.11%)
Feb 06, 2024
0.3500
0.3744
0.3500
0.3690
907,601
-0.00(-0.81%)
Feb 05, 2024
0.4000
0.4000
0.3612
0.3720
573,962
-0.03(-7.00%)
Feb 02, 2024
0.3870
0.4000
0.3860
0.4000
196,306
+0.01(+3.63%)
Feb 01, 2024
0.4110
0.4110
0.3800
0.3860
300,112
+0.02(+4.32%)
Jan 31, 2024
0.3800
0.3900
0.3689
0.3700
1,164,637
+0.00(+1.23%)
Jan 30, 2024
0.3465
0.3740
0.3368
0.3655
729,414
+0.03(+9.89%)
Jan 29, 2024
0.3213
0.3390
0.3213
0.3326
270,214
+0.00(+0.79%)
Jan 26, 2024
0.3250
0.3300
0.3170
0.3300
285,184
+0.01(+3.90%)
Jan 25, 2024
0.3200
0.3283
0.3118
0.3176
412,060
-0.01(-2.61%)
Jan 24, 2024
0.3300
0.3344
0.3250
0.3261
271,323
-0.00(-0.09%)
Jan 23, 2024
0.3258
0.3330
0.3204
0.3264
624,428
+0.00(+0.34%)
Jan 22, 2024
0.3340
0.3400
0.3205
0.3253
523,602
-0.01(-2.49%)
Jan 19, 2024
0.3550
0.3550
0.3287
0.3336
712,952
-0.01(-4.00%)
Jan 18, 2024
0.3475
0.3606
0.3440
0.3475
498,616
+0.00(+1.28%)
Jan 17, 2024
0.3460
0.3673
0.3400
0.3431
581,883
-0.02(-4.69%)
Jan 16, 2024
0.3516
0.3750
0.3400
0.3600
1,413,580
+0.03(+9.52%)
Jan 12, 2024
0.3200
0.3400
0.3200
0.3287
613,040
+0.02(+6.00%)
Jan 11, 2024
0.3090
0.3150
0.3000
0.3101
140,333
+0.00(+1.41%)
Jan 10, 2024
0.2950
0.3202
0.2950
0.3058
189,346
-0.01(-1.92%)
Jan 09, 2024
0.3000
0.3148
0.2975
0.3118
193,708
+0.02(+5.30%)
Jan 08, 2024
0.3000
0.3100
0.2954
0.2961
187,588
-0.00(-1.20%)
Jan 05, 2024
0.3000
0.3200
0.2956
0.2997
268,544
-0.00(-1.45%)
Jan 04, 2024
0.3027
0.3150
0.3000
0.3041
221,890
+0.00(+0.36%)
Jan 03, 2024
0.3250
0.3250
0.3020
0.3030
101,195
-0.00(-1.24%)
Jan 02, 2024
0.3000
0.3083
0.3000
0.3068
164,618
+0.00(+1.39%)
Dec 29, 2023
0.3002
0.3043
0.2980
0.3026
268,259
+0.00(+0.50%)
Dec 28, 2023
0.3190
0.3190
0.2981
0.3011
566,774
-0.00(-0.89%)
Dec 27, 2023
0.3275
0.3300
0.3001
0.3038
745,014
-0.02(-5.36%)
Dec 26, 2023
0.3050
0.3220
0.3000
0.3210
157,619
+0.02(+4.90%)
Dec 22, 2023
0.3000
0.3190
0.3000
0.3060
470,557
-0.00(-1.29%)
Dec 21, 2023
0.3000
0.3137
0.3000
0.3100
195,124
+0.01(+2.04%)
Dec 20, 2023
0.3125
0.3250
0.3000
0.3038
480,185
+0.00(+0.93%)
Dec 19, 2023
0.3230
0.3230
0.3010
0.3010
440,901
-0.01(-4.60%)
Dec 18, 2023
0.3214
0.3303
0.3060
0.3155
1,202,387
-0.01(-3.63%)
Dec 15, 2023
0.3352
0.3400
0.3200
0.3274
381,514
-0.01(-1.95%)
Dec 14, 2023
0.3380
0.3380
0.3121
0.3339
1,129,538
+0.02(+5.87%)
Dec 13, 2023
0.2982
0.3154
0.2766
0.3154
1,162,337
+0.02(+7.35%)
Dec 12, 2023
0.3017
0.3017
0.2900
0.2938
256,742
-0.00(-1.04%)
Dec 11, 2023
0.2980
0.3074
0.2961
0.2969
136,732
-0.01(-3.42%)
Dec 08, 2023
0.3083
0.3135
0.3021
0.3074
273,593
-0.00(-1.51%)
Dec 07, 2023
0.3085
0.3159
0.2994
0.3121
111,925
+0.01(+2.16%)
Dec 06, 2023
0.3265
0.3300
0.3010
0.3055
245,199
-0.02(-6.86%)
Dec 05, 2023
0.3200
0.3290
0.3160
0.3280
171,335
+0.00(+0.92%)
Dec 04, 2023
0.3100
0.3299
0.3100
0.3250
186,543
+0.01(+4.43%)
Dec 01, 2023
0.3223
0.3310
0.3104
0.3112
240,621
-0.00(-1.21%)
Nov 30, 2023
0.2965
0.3169
0.2965
0.3150
134,995
+0.01(+3.28%)
Nov 29, 2023
0.3042
0.3087
0.2952
0.3050
287,328
-0.00(-0.33%)
Nov 28, 2023
0.3050
0.3067
0.3000
0.3060
270,638
+0.01(+2.51%)
Nov 27, 2023
0.2900
0.3180
0.2900
0.2985
466,450
+0.00(+0.37%)
Nov 24, 2023
0.2950
0.3018
0.2900
0.2974
84,886
+0.00(+1.02%)
Nov 22, 2023
0.2909
0.2958
0.2850
0.2944
573,772
+0.00(+0.14%)
Nov 21, 2023
0.2909
0.3150
0.2909
0.2940
290,798
-0.00(-0.57%)
Nov 20, 2023
0.2871
0.3000
0.2871
0.2957
800,885
+0.01(+2.92%)
Nov 17, 2023
0.3000
0.3078
0.2862
0.2873
1,203,501
-0.01(-3.78%)
Nov 16, 2023
0.3000
0.3000
0.2785
0.2986
1,099,262
+0.02(+7.22%)
Nov 15, 2023
0.2755
0.2941
0.2705
0.2785
2,505,904
+0.03(+10.04%)
Nov 14, 2023
0.2770
0.2770
0.2500
0.2531
189,408
+0.01(+2.59%)
Nov 13, 2023
0.2458
0.2565
0.2435
0.2467
498,374
+0.02(+9.30%)
Nov 10, 2023
0.2314
0.2490
0.2198
0.2257
609,882
-0.00(-1.87%)
Nov 09, 2023
0.2429
0.2450
0.2300
0.2300
184,921
-0.01(-4.17%)
Nov 08, 2023
0.2600
0.2600
0.2357
0.2400
150,733
-0.01(-4.00%)
Nov 07, 2023
0.2509
0.2581
0.2500
0.2500
98,289
-0.00(-0.99%)
Nov 06, 2023
0.2534
0.2610
0.2480
0.2525
235,162
-0.01(-5.08%)
Nov 03, 2023
0.2628
0.2691
0.2620
0.2660
141,468
+0.00(+1.84%)
Nov 02, 2023
0.2670
0.2688
0.2606
0.2612
256,178
-0.00(-1.43%)
Nov 01, 2023
0.2750
0.2758
0.2610
0.2650
410,752
-0.01(-1.85%)
Oct 31, 2023
0.2650
0.2730
0.2558
0.2700
131,099
+0.01(+2.20%)
Oct 30, 2023
0.2659
0.2750
0.2601
0.2642
164,875
-0.01(-3.79%)
Oct 27, 2023
0.2689
0.2800
0.2650
0.2746
106,688
+0.00(+1.33%)
Oct 26, 2023
0.2980
0.2980
0.2702
0.2710
299,417
-0.02(-6.58%)
Oct 25, 2023
0.2700
0.2929
0.2700
0.2901
227,690
+0.02(+7.44%)
Oct 24, 2023
0.2703
0.2808
0.2570
0.2700
173,775
-0.01(-4.93%)
Oct 23, 2023
0.2970
0.2970
0.2580
0.2840
181,008
+0.00(+1.43%)
Oct 20, 2023
0.2763
0.2800
0.2635
0.2800
386,095
+0.01(+5.42%)
Oct 19, 2023
0.2600
0.2685
0.2500
0.2656
684,050
+0.01(+3.11%)
Oct 18, 2023
0.2760
0.2820
0.2557
0.2576
602,500
-0.02(-8.65%)
Oct 17, 2023
0.2896
0.2921
0.2815
0.2820
57,787
-0.00(-1.05%)
Oct 16, 2023
0.2953
0.2953
0.2850
0.2850
70,748
-0.01(-2.66%)
Oct 13, 2023
0.2802
0.2928
0.2802
0.2928
170,708
+0.01(+1.77%)
Oct 12, 2023
0.2911
0.3000
0.2850
0.2877
124,037
-0.00(-1.07%)
Oct 11, 2023
0.3011
0.3011
0.2867
0.2908
181,057
-0.01(-3.07%)
Oct 10, 2023
0.3100
0.3145
0.3000
0.3000
182,809
-0.01(-3.23%)
Oct 09, 2023
0.3044
0.3200
0.3000
0.3100
144,352
+0.00(+0.98%)
Oct 06, 2023
0.2870
0.3170
0.2840
0.3070
279,431
+0.02(+6.75%)
Oct 05, 2023
0.2960
0.2960
0.2800
0.2876
611,220
+0.00(+0.21%)
Oct 04, 2023
0.3160
0.3160
0.2850
0.2870
629,095
-0.01(-4.94%)
Oct 03, 2023
0.3100
0.3200
0.2988
0.3019
386,717
-0.02(-6.47%)
Oct 02, 2023
0.3400
0.3400
0.3100
0.3228
276,958
-0.01(-1.56%)
Sep 29, 2023
0.3359
0.3400
0.3250
0.3279
370,231
-0.01(-1.56%)
Sep 28, 2023
0.3290
0.3430
0.3200
0.3331
163,399
+0.01(+1.52%)
Sep 27, 2023
0.3400
0.3400
0.3134
0.3281
154,670
-0.00(-1.32%)
Sep 26, 2023
0.3400
0.3500
0.3250
0.3325
296,996
-0.01(-1.51%)
Sep 25, 2023
0.3500
0.3428
0.3338
0.3376
295,204
-0.01(-1.92%)
Sep 22, 2023
0.3128
0.3442
0.3119
0.3442
200,748
+0.03(+10.07%)
Sep 21, 2023
0.3150
0.3150
0.2940
0.3127
105,618
-0.01(-2.22%)
Sep 20, 2023
0.3420
0.3420
0.3140
0.3198
237,004
+0.00(+0.57%)
Sep 19, 2023
0.3380
0.3380
0.3180
0.3180
182,068
-0.01(-2.42%)
Sep 18, 2023
0.3289
0.3364
0.3150
0.3259
300,738
-0.00(-1.09%)
Sep 15, 2023
0.3500
0.3500
0.3180
0.3295
863,851
-0.01(-3.65%)
Sep 14, 2023
0.3228
0.3442
0.3200
0.3420
1,614,780
+0.02(+5.30%)
Sep 13, 2023
0.3200
0.3300
0.2935
0.3248
1,054,544
+0.02(+6.70%)
Sep 12, 2023
0.3100
0.3100
0.2935
0.3044
236,092
+0.01(+2.66%)
Sep 11, 2023
0.3000
0.3005
0.2922
0.2965
314,872
-0.00(-1.17%)
Sep 08, 2023
0.2833
0.3005
0.2833
0.3000
193,288
+0.01(+3.73%)
Sep 07, 2023
0.2915
0.3000
0.2892
0.2892
122,689
-0.00(-1.20%)
Sep 06, 2023
0.3028
0.3028
0.2854
0.2927
92,275
-0.01(-2.43%)
Sep 05, 2023
0.2835
0.3000
0.2758
0.3000
441,983
+0.02(+8.46%)
Sep 01, 2023
0.2865
0.2903
0.2762
0.2766
246,018
-0.01(-4.62%)
Aug 31, 2023
0.2753
0.2900
0.2735
0.2900
278,883
+0.00(+1.05%)
Aug 30, 2023
0.2850
0.2900
0.2779
0.2870
265,851
+0.01(+3.80%)
Aug 29, 2023
0.2755
0.2931
0.2707
0.2765
314,660
-0.01(-2.98%)
Aug 28, 2023
0.2893
0.2920
0.2785
0.2850
265,998
-0.01(-2.10%)
Aug 25, 2023
0.2950
0.2950
0.2755
0.2911
140,416
+0.01(+2.10%)
Aug 24, 2023
0.2950
0.2975
0.2850
0.2851
285,392
-0.01(-3.19%)
Aug 23, 2023
0.2700
0.3043
0.2700
0.2945
629,142
+0.01(+5.18%)
Aug 22, 2023
0.2849
0.2850
0.2700
0.2800
207,930
+0.00(+1.08%)
Aug 21, 2023
0.2600
0.2810
0.2535
0.2770
457,886
+0.02(+8.63%)
Aug 18, 2023
0.2650
0.2650
0.2430
0.2550
127,690
+0.01(+2.70%)
Aug 17, 2023
0.2498
0.2533
0.2408
0.2483
367,802
-0.00(-1.08%)
Aug 16, 2023
0.2600
0.2660
0.2510
0.2510
149,156
-0.01(-2.71%)
Aug 15, 2023
0.2630
0.2665
0.2500
0.2580
569,702
-0.02(-6.18%)
Aug 14, 2023
0.3139
0.3139
0.2681
0.2750
995,379
-0.02(-6.78%)
Aug 11, 2023
0.2965
0.3011
0.2845
0.2950
107,401
-0.00(-0.51%)
Aug 10, 2023
0.2825
0.3076
0.2825
0.2965
400,977
+0.01(+4.40%)
Aug 09, 2023
0.2950
0.3003
0.2840
0.2840
138,347
-0.01(-3.73%)
Aug 08, 2023
0.2942
0.3065
0.2900
0.2950
81,324
-0.01(-3.75%)
Aug 07, 2023
0.3111
0.3202
0.2942
0.3065
57,927
+0.00(+0.52%)
Aug 04, 2023
0.3072
0.3072
0.2900
0.3049
85,760
+0.01(+4.27%)
Aug 03, 2023
0.3150
0.3150
0.2857
0.2924
118,715
-0.00(-1.55%)
Aug 02, 2023
0.3118
0.3118
0.2869
0.2970
300,554
-0.00(-1.00%)
Aug 01, 2023
0.3077
0.3269
0.2898
0.3000
563,872
-0.01(-3.23%)
Jul 31, 2023
0.2924
0.3100
0.2906
0.3100
1,273,332
+0.02(+6.90%)
Jul 28, 2023
0.2867
0.2994
0.2841
0.2900
98,295
+0.00(+1.15%)
Jul 27, 2023
0.2799
0.2975
0.2799
0.2867
307,635
+0.01(+3.43%)
Jul 26, 2023
0.2850
0.2850
0.2695
0.2772
302,065
+0.00(+1.32%)
Jul 25, 2023
0.2800
0.2800
0.2712
0.2736
78,899
-0.00(-0.15%)
Jul 24, 2023
0.2679
0.2788
0.2679
0.2740
82,208
+0.00(+0.88%)
Jul 21, 2023
0.2685
0.2737
0.2665
0.2716
56,834
-0.00(-1.77%)
Jul 20, 2023
0.2800
0.2800
0.2717
0.2765
149,277
-0.00(-0.90%)
Jul 19, 2023
0.2682
0.2801
0.2659
0.2790
161,470
+0.01(+3.30%)
Jul 18, 2023
0.2910
0.2910
0.2588
0.2701
423,315
-0.00(-1.67%)
Jul 17, 2023
0.2710
0.2753
0.2600
0.2747
511,188
+0.00(+1.14%)
Jul 14, 2023
0.2900
0.2900
0.2716
0.2716
209,075
-0.02(-5.43%)
Jul 13, 2023
0.2895
0.2900
0.2810
0.2872
227,836
+0.01(+2.57%)
Jul 12, 2023
0.2550
0.2808
0.2550
0.2800
218,434
+0.01(+4.17%)
Jul 11, 2023
0.2750
0.2750
0.2548
0.2688
228,382
+0.01(+2.63%)
Jul 10, 2023
0.2528
0.2650
0.2510
0.2619
346,491
+0.01(+2.95%)
Jul 07, 2023
0.2616
0.2637
0.2528
0.2544
245,651
-0.01(-2.15%)
Jul 06, 2023
0.2490
0.2749
0.2480
0.2600
419,092
-0.01(-4.59%)
Jul 05, 2023
0.2650
0.2820
0.2650
0.2725
471,577
+0.01(+2.60%)
Jul 03, 2023
0.2597
0.2656
0.2575
0.2656
70,900
+0.01(+4.28%)
Jun 30, 2023
0.2507
0.2600
0.2500
0.2547
146,243
+0.00(+1.88%)
Jun 29, 2023
0.2403
0.2575
0.2403
0.2500
220,262
-0.00(-0.48%)
Jun 28, 2023
0.2430
0.2633
0.2400
0.2512
434,459
+0.01(+3.59%)
Jun 27, 2023
0.2467
0.2467
0.2348
0.2425
68,502
-0.00(-1.18%)
Jun 26, 2023
0.2470
0.2570
0.2402
0.2454
274,321
-0.00(-0.04%)
Jun 23, 2023
0.2320
0.2566
0.2320
0.2455
364,591
-0.01(-2.66%)
Jun 22, 2023
0.2381
0.2628
0.2381
0.2522
376,317
-0.01(-5.37%)
Jun 21, 2023
0.2600
0.2705
0.2589
0.2665
112,456
+0.00(+1.02%)
Jun 20, 2023
0.2899
0.2910
0.2600
0.2638
275,057
-0.01(-3.16%)
Jun 16, 2023
0.2470
0.2790
0.2470
0.2724
260,759
+0.02(+6.41%)
Jun 15, 2023
0.2470
0.2699
0.2460
0.2560
157,133
+0.01(+2.40%)
Jun 14, 2023
0.2600
0.2623
0.2499
0.2500
125,343
-0.01(-2.80%)
Jun 13, 2023
0.2623
0.2747
0.2555
0.2572
310,511
-0.00(-0.46%)
Jun 12, 2023
0.2423
0.2662
0.2423
0.2584
419,765
+0.02(+6.51%)
Jun 09, 2023
0.2430
0.2534
0.2343
0.2426
165,301
-0.01(-3.54%)
Jun 08, 2023
0.2328
0.2520
0.2300
0.2515
285,259
+0.01(+5.67%)
Jun 07, 2023
0.2390
0.2405
0.2325
0.2380
295,345
+0.00(+1.28%)
Jun 06, 2023
0.2330
0.2398
0.2250
0.2350
588,236
-0.00(-2.00%)
Jun 05, 2023
0.2235
0.2398
0.2117
0.2398
302,011
+0.02(+7.34%)
Jun 02, 2023
0.2156
0.2281
0.2156
0.2234
64,795
+0.00(+1.92%)
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.