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
Nexus Energy Services Inc
(OP:
IBGR
)
0.0053
-0.0013 (-19.70%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 7, 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
0.1661
0.1738
0.1552
0.1728
73,711
-0.00(-2.32%)
May 27, 2022
0.1750
0.1845
0.1661
0.1769
22,916
+0.00(+0.74%)
May 26, 2022
0.1741
0.1865
0.1617
0.1756
138,982
+0.01(+3.29%)
May 25, 2022
0.1697
0.1720
0.1587
0.1700
87,498
+0.00(+0.24%)
May 24, 2022
0.1510
0.1699
0.1510
0.1696
126,608
-0.00(-0.24%)
May 23, 2022
0.1470
0.1700
0.1350
0.1700
430,658
+0.02(+15.88%)
May 20, 2022
0.1500
0.1500
0.1320
0.1467
632,582
-0.02(-11.04%)
May 19, 2022
0.1700
0.1800
0.1450
0.1649
348,934
-0.02(-10.86%)
May 18, 2022
0.2049
0.2049
0.1450
0.1850
1,248,958
-0.02(-10.93%)
May 17, 2022
0.2150
0.2200
0.2000
0.2077
153,638
-0.02(-8.06%)
May 16, 2022
0.2110
0.2295
0.2100
0.2259
49,041
-0.00(-1.53%)
May 13, 2022
0.2360
0.2360
0.2085
0.2294
108,740
-0.00(-0.22%)
May 12, 2022
0.2195
0.2299
0.2006
0.2299
89,483
+0.01(+4.74%)
May 11, 2022
0.2250
0.2250
0.2002
0.2195
114,714
-0.00(-1.57%)
May 10, 2022
0.1940
0.2230
0.1863
0.2230
376,764
+0.00(+0.00%)
May 09, 2022
0.2050
0.2479
0.1803
0.2230
433,622
+0.02(+8.25%)
May 06, 2022
0.1792
0.2060
0.1792
0.2060
127,693
+0.02(+10.57%)
May 05, 2022
0.1900
0.1900
0.1720
0.1863
16,585
-0.00(-1.79%)
May 04, 2022
0.1897
0.1897
0.1809
0.1897
4,973
-0.00(-0.05%)
May 03, 2022
0.2070
0.2070
0.1705
0.1898
100,500
-0.02(-8.71%)
May 02, 2022
0.1800
0.2088
0.1800
0.2079
21,243
-0.00(-0.43%)
Apr 29, 2022
0.1900
0.2091
0.1831
0.2088
67,352
+0.02(+12.80%)
Apr 28, 2022
0.1832
0.1918
0.1831
0.1851
54,880
-0.01(-3.44%)
Apr 27, 2022
0.1994
0.1999
0.1827
0.1917
40,314
-0.01(-3.86%)
Apr 26, 2022
0.1867
0.2144
0.1827
0.1994
170,377
+0.02(+9.26%)
Apr 25, 2022
0.1873
0.1873
0.1771
0.1825
105,774
-0.00(-2.56%)
Apr 22, 2022
0.1707
0.1873
0.1630
0.1873
171,751
+0.01(+7.03%)
Apr 21, 2022
0.1894
0.1895
0.1700
0.1750
103,879
-0.01(-5.41%)
Apr 20, 2022
0.1955
0.1955
0.1800
0.1850
107,438
-0.01(-3.60%)
Apr 19, 2022
0.2000
0.2000
0.1903
0.1919
149,286
-0.01(-3.86%)
Apr 18, 2022
0.2100
0.2260
0.1911
0.1996
239,161
-0.03(-11.68%)
Apr 14, 2022
0.2400
0.2400
0.2100
0.2260
253,697
+0.00(+1.80%)
Apr 13, 2022
0.1950
0.2500
0.1865
0.2220
412,540
+0.03(+16.84%)
Apr 12, 2022
0.2126
0.2139
0.1820
0.1900
421,170
-0.02(-11.63%)
Apr 11, 2022
0.2183
0.2300
0.1874
0.2150
567,916
+0.01(+2.38%)
Apr 08, 2022
0.2373
0.2373
0.2066
0.2100
299,919
-0.02(-8.70%)
Apr 07, 2022
0.2277
0.2400
0.2193
0.2300
211,087
-0.00(-0.61%)
Apr 06, 2022
0.2448
0.2500
0.2250
0.2314
366,583
-0.01(-2.16%)
Apr 05, 2022
0.2500
0.2500
0.2301
0.2365
176,701
-0.01(-4.79%)
Apr 04, 2022
0.2650
0.2698
0.2300
0.2484
229,437
-0.02(-7.93%)
Apr 01, 2022
0.2690
0.2700
0.2310
0.2698
148,299
+0.03(+12.42%)
Mar 31, 2022
0.2600
0.2600
0.2344
0.2400
139,020
-0.01(-5.14%)
Mar 30, 2022
0.2799
0.2799
0.2350
0.2530
83,780
+0.01(+3.22%)
Mar 29, 2022
0.2399
0.2598
0.2280
0.2451
285,265
+0.01(+2.21%)
Mar 28, 2022
0.2399
0.2399
0.2143
0.2398
83,798
+0.00(+0.59%)
Mar 25, 2022
0.2202
0.2399
0.2104
0.2384
51,067
+0.00(+1.66%)
Mar 24, 2022
0.2320
0.2399
0.2200
0.2345
110,945
+0.00(+1.12%)
Mar 23, 2022
0.2400
0.2400
0.2177
0.2319
178,009
-0.01(-3.37%)
Mar 22, 2022
0.2350
0.2442
0.2234
0.2400
63,958
-0.01(-3.58%)
Mar 21, 2022
0.2546
0.2670
0.2303
0.2489
164,173
-0.01(-4.05%)
Mar 18, 2022
0.2638
0.2638
0.2401
0.2594
69,968
+0.00(+0.78%)
Mar 17, 2022
0.2561
0.2639
0.2480
0.2574
58,425
-0.01(-2.57%)
Mar 16, 2022
0.2665
0.2700
0.2480
0.2642
53,922
-0.00(-0.83%)
Mar 15, 2022
0.2402
0.2679
0.2402
0.2664
24,375
-0.00(-0.93%)
Mar 14, 2022
0.2687
0.2689
0.2321
0.2689
122,709
+0.00(+0.15%)
Mar 11, 2022
0.2689
0.2689
0.2471
0.2685
123,817
-0.00(-0.15%)
Mar 10, 2022
0.2440
0.2689
0.2320
0.2689
247,414
+0.04(+19.99%)
Mar 09, 2022
0.2299
0.2440
0.2200
0.2241
40,217
-0.01(-2.52%)
Mar 08, 2022
0.2121
0.2400
0.2121
0.2299
246,508
+0.01(+4.50%)
Mar 07, 2022
0.2368
0.2785
0.2131
0.2200
193,140
-0.02(-9.32%)
Mar 04, 2022
0.2298
0.2426
0.2105
0.2426
139,365
-0.01(-2.18%)
Mar 03, 2022
0.2548
0.2560
0.2153
0.2480
133,522
+0.01(+3.33%)
Mar 02, 2022
0.2492
0.2492
0.2203
0.2400
101,638
-0.01(-3.96%)
Mar 01, 2022
0.2695
0.2695
0.2360
0.2499
134,134
-0.01(-3.66%)
Feb 28, 2022
0.2400
0.2770
0.2400
0.2594
51,836
+0.00(+0.19%)
Feb 25, 2022
0.2560
0.2589
0.2362
0.2589
82,120
+0.00(+1.13%)
Feb 24, 2022
0.2380
0.2697
0.2050
0.2560
298,043
-0.01(-5.08%)
Feb 23, 2022
0.2700
0.2789
0.2415
0.2697
206,279
-0.00(-0.07%)
Feb 22, 2022
0.2700
0.2740
0.2380
0.2699
184,826
+0.00(+0.00%)
Feb 18, 2022
0.2699
0
+0.00(+1.85%)
Feb 17, 2022
0.2550
0.2789
0.2421
0.2650
265,633
+0.02(+9.50%)
Feb 16, 2022
0.2719
0.2898
0.2400
0.2420
519,409
-0.03(-10.96%)
Feb 15, 2022
0.2502
0.2720
0.2440
0.2718
407,536
+0.01(+4.54%)
Feb 14, 2022
0.2748
0.2748
0.2450
0.2600
184,296
+0.01(+1.96%)
Feb 11, 2022
0.2565
0.2740
0.2400
0.2550
221,061
-0.00(-0.58%)
Feb 10, 2022
0.2650
0.2790
0.2402
0.2565
203,081
-0.00(-1.35%)
Feb 09, 2022
0.2449
0.2625
0.2300
0.2600
394,633
+0.02(+6.17%)
Feb 08, 2022
0.2123
0.2494
0.2068
0.2449
229,294
+0.04(+16.67%)
Feb 07, 2022
0.2070
0.2169
0.1800
0.2099
406,714
+0.02(+7.70%)
Feb 04, 2022
0.1989
0.2069
0.1801
0.1949
89,542
+0.00(+2.58%)
Feb 03, 2022
0.1830
0.1900
1,045,731
-0.01(-5.00%)
Feb 02, 2022
0.2300
0.2450
0.1850
0.2000
728,779
-0.03(-14.16%)
Feb 01, 2022
0.2458
0.2458
0.1950
0.2330
926,008
+0.01(+5.43%)
Jan 31, 2022
0.2450
0.2928
0.2210
0.2210
616,585
-0.03(-13.30%)
Jan 28, 2022
0.2690
0.2900
0.2350
0.2549
387,919
-0.01(-5.56%)
Jan 27, 2022
0.2501
0.2700
0.2400
0.2699
163,216
-0.01(-3.26%)
Jan 26, 2022
0.2490
0.2990
0.2403
0.2790
288,780
+0.03(+13.88%)
Jan 25, 2022
0.2349
0.2490
0.1999
0.2450
376,290
+0.01(+4.30%)
Jan 24, 2022
0.2548
0.2550
0.1925
0.2349
825,895
-0.02(-7.88%)
Jan 21, 2022
0.2280
0.2550
0.2140
0.2550
543,402
+0.03(+13.59%)
Jan 20, 2022
0.2389
0.2450
0.2245
0.2245
197,377
-0.03(-12.61%)
Jan 19, 2022
0.2500
0.2700
0.2300
0.2569
409,177
-0.01(-4.82%)
Jan 18, 2022
0.2849
0.2849
0.2500
0.2699
227,048
-0.01(-5.23%)
Jan 14, 2022
0.2848
0
+0.01(+3.64%)
Jan 13, 2022
0.2620
0.2800
0.2600
0.2748
106,544
-0.01(-1.86%)
Jan 12, 2022
0.2898
0.2900
0.2605
0.2800
206,905
-0.01(-3.41%)
Jan 11, 2022
0.2650
0.3400
0.2500
0.2899
323,595
+0.02(+7.61%)
Jan 10, 2022
0.2699
0.2800
0.2430
0.2694
179,838
-0.01(-3.79%)
Jan 07, 2022
0.2705
0.2900
0.2452
0.2800
527,804
-0.00(-1.75%)
Jan 06, 2022
0.2742
0.2900
0.2700
0.2850
93,102
-0.00(-0.49%)
Jan 05, 2022
0.2900
0.2900
0.2652
0.2864
77,799
+0.01(+2.29%)
Jan 04, 2022
0.2800
0.3100
0.2563
0.2800
425,873
+0.00(+0.04%)
Jan 03, 2022
0.3100
0.3225
0.2750
0.2799
293,725
+0.01(+2.00%)
Dec 31, 2021
0.2899
0.2899
0.2506
0.2744
335,909
+0.00(+1.63%)
Dec 30, 2021
0.1650
0.2900
0.1576
0.2700
466,673
+0.10(+61.19%)
Dec 29, 2021
0.1900
0.1900
0.1601
0.1675
810,055
-0.02(-12.76%)
Dec 28, 2021
0.2145
0.2145
0.1701
0.1920
477,811
-0.03(-12.53%)
Dec 27, 2021
0.2186
0.2290
0.2001
0.2195
267,418
-0.00(-0.68%)
Dec 23, 2021
0.2200
0.2398
0.2025
0.2210
547,314
-0.01(-3.49%)
Dec 22, 2021
0.2885
0.2885
0.2011
0.2290
2,339,414
-0.05(-16.42%)
Dec 21, 2021
0.2850
0.2900
0.2501
0.2740
391,661
-0.01(-3.86%)
Dec 20, 2021
0.2990
0.2990
0.2211
0.2850
1,479,356
-0.00(-1.55%)
Dec 17, 2021
0.2970
0.3200
0.2621
0.2895
871,498
-0.01(-2.53%)
Dec 16, 2021
0.3150
0.3490
0.2620
0.2970
1,390,599
-0.02(-5.11%)
Dec 15, 2021
0.4000
0.4099
0.2660
0.3130
1,883,085
-0.09(-21.73%)
Dec 14, 2021
0.4800
0.4800
0.3425
0.3999
738,426
-0.05(-11.13%)
Dec 13, 2021
0.5187
0.5200
0.4400
0.4500
605,480
-0.07(-13.44%)
Dec 10, 2021
0.5200
0.5399
0.4601
0.5199
164,300
+0.00(+0.10%)
Dec 09, 2021
0.5900
0.5985
0.4760
0.5194
797,792
-0.04(-7.05%)
Dec 08, 2021
0.5000
0.5600
0.4800
0.5588
502,195
+0.06(+11.76%)
Dec 07, 2021
0.4690
0.6890
0.4499
0.5000
651,487
+0.08(+19.05%)
Dec 06, 2021
0.5450
0.5450
0.4200
0.4200
348,039
-0.05(-10.64%)
Dec 03, 2021
0.5450
0.5850
0.4450
0.4700
248,340
-0.07(-12.96%)
Dec 02, 2021
0.6090
0.6090
0.5000
0.5400
134,627
-0.02(-3.57%)
Dec 01, 2021
0.5380
0.6350
0.5300
0.5600
207,578
+0.02(+4.09%)
Nov 30, 2021
0.4923
0.5600
0.4600
0.5380
362,443
+0.04(+7.71%)
Nov 29, 2021
0.5193
0.5193
0.4600
0.4995
76,843
-0.00(-0.10%)
Nov 26, 2021
0.5198
0.5198
0.4806
0.5000
45,806
-0.02(-3.83%)
Nov 24, 2021
0.4997
0.5399
0.4800
0.5199
61,976
+0.02(+4.04%)
Nov 23, 2021
0.5500
0.5500
0.4605
0.4997
112,840
-0.03(-5.70%)
Nov 22, 2021
0.6000
0.6000
0.4900
0.5299
119,221
-0.07(-11.61%)
Nov 19, 2021
0.6393
0.6901
0.5600
0.5995
134,726
-0.03(-4.84%)
Nov 18, 2021
0.6730
0.6394
0.6101
0.6300
96,093
-0.01(-1.58%)
Nov 17, 2021
0.7037
0.7190
0.5998
0.6401
527,045
-0.07(-9.24%)
Nov 16, 2021
0.6450
0.7150
0.6270
0.7053
833,834
+0.06(+8.51%)
Nov 15, 2021
0.4885
0.6690
0.4600
0.6500
634,765
+0.18(+36.84%)
Nov 12, 2021
0.4764
0.5400
0.4574
0.4750
142,042
+0.01(+1.84%)
Nov 11, 2021
0.4790
0.4790
0.4005
0.4664
93,523
-0.01(-2.63%)
Nov 10, 2021
0.5260
0.4790
374,997
-0.02(-4.20%)
Nov 09, 2021
0.5172
0.5194
0.4500
0.5000
231,378
+0.00(+0.00%)
Nov 08, 2021
0.5800
0.6095
0.4800
0.5000
99,753
-0.07(-12.28%)
Nov 05, 2021
0.6600
0.6600
0.5110
0.5700
464,272
-0.09(-13.64%)
Nov 04, 2021
0.3253
0.6886
0.3020
0.6600
895,038
+0.32(+95.85%)
Nov 03, 2021
0.3950
0.3950
0.3055
0.3370
234,886
-0.03(-7.67%)
Nov 02, 2021
0.3311
0.3950
0.3311
0.3650
164,929
+0.02(+5.80%)
Nov 01, 2021
0.3394
0.3500
0.3390
0.3450
293,838
+0.01(+1.77%)
Oct 29, 2021
0.3280
0.3395
0.2820
0.3390
340,019
+0.01(+3.04%)
Oct 28, 2021
0.3988
0.4299
0.2850
0.3290
1,040,481
-0.07(-17.73%)
Oct 27, 2021
0.3794
0.4100
0.3800
0.3999
258,105
+0.02(+5.29%)
Oct 26, 2021
0.4805
0.2820
0.3798
1,440,032
-0.12(-23.93%)
Oct 25, 2021
0.5000
0.5000
0.4751
0.4993
91,985
-0.00(-0.10%)
Oct 22, 2021
0.5308
0.5400
0.4800
0.4998
141,897
-0.05(-8.95%)
Oct 21, 2021
0.5185
0.5990
0.5123
0.5489
35,440
+0.01(+1.93%)
Oct 20, 2021
0.5248
0.5585
0.4610
0.5385
310,431
+0.01(+2.61%)
Oct 19, 2021
0.6000
0.6250
0.4672
0.5248
527,615
-0.06(-9.91%)
Oct 18, 2021
0.5860
0.6280
0.5825
0.5825
55,458
-0.03(-4.43%)
Oct 15, 2021
0.5600
0.6335
0.5510
0.6095
114,322
+0.05(+8.84%)
Oct 14, 2021
0.5560
0.6000
0.5560
0.5600
47,525
+0.00(+0.45%)
Oct 13, 2021
0.5900
0.5900
0.5575
0.5575
71,142
-0.02(-3.71%)
Oct 12, 2021
0.6450
0.6450
0.5500
0.5790
295,627
-0.07(-10.23%)
Oct 11, 2021
0.6250
0.6600
0.5550
0.6450
236,278
+0.02(+3.20%)
Oct 08, 2021
0.5910
0.6400
0.5800
0.6250
102,181
+0.01(+0.81%)
Oct 07, 2021
0.7000
0.7000
0.6000
0.6200
350,745
-0.06(-8.78%)
Oct 06, 2021
0.6047
0.6990
0.5950
0.6797
281,975
+0.07(+12.40%)
Oct 05, 2021
0.6000
0.6300
0.5800
0.6047
68,289
-0.01(-0.87%)
Oct 04, 2021
0.6060
0.6495
0.5700
0.6100
384,155
+0.01(+1.57%)
Oct 01, 2021
0.6250
0.6300
0.6000
0.6006
103,956
-0.01(-2.33%)
Sep 30, 2021
0.6200
0.6300
0.6000
0.6149
313,673
-0.00(-0.26%)
Sep 29, 2021
0.6300
0.6793
0.5800
0.6165
457,745
+0.02(+2.58%)
Sep 28, 2021
0.6150
0.6550
0.6000
0.6010
172,204
-0.02(-3.06%)
Sep 27, 2021
0.6350
0.6384
0.6000
0.6200
241,830
-0.01(-1.27%)
Sep 24, 2021
0.6700
0.6890
0.6100
0.6280
402,542
-0.05(-6.96%)
Sep 23, 2021
0.7350
0.7350
0.6500
0.6750
539,987
-0.02(-2.67%)
Sep 22, 2021
0.6000
0.7290
0.6000
0.6935
974,547
+0.09(+15.58%)
Sep 21, 2021
0.3995
0.6700
0.3698
0.6000
1,482,148
+0.24(+68.78%)
Sep 20, 2021
0.3051
0.4295
0.3051
0.3555
299,747
+0.03(+8.25%)
Sep 17, 2021
0.3540
0.3540
0.3075
0.3284
257,868
-0.01(-4.26%)
Sep 16, 2021
0.3708
0.3795
0.3200
0.3430
302,319
-0.04(-9.62%)
Sep 15, 2021
0.3807
0.4000
0.3600
0.3795
159,545
-0.01(-2.69%)
Sep 14, 2021
0.3700
0.4128
0.3556
0.3900
288,877
+0.00(+0.83%)
Sep 13, 2021
0.3800
0.4000
0.3625
0.3868
194,924
-0.01(-3.30%)
Sep 10, 2021
0.3800
0.4000
0.3550
0.4000
173,226
+0.04(+12.17%)
Sep 09, 2021
0.4490
0.4490
0.3000
0.3566
499,646
-0.07(-16.09%)
Sep 08, 2021
0.4632
0.4634
0.4100
0.4250
331,158
-0.04(-8.29%)
Sep 07, 2021
0.4830
0.4930
0.4010
0.4634
367,812
-0.02(-4.94%)
Sep 03, 2021
0.4559
0.4990
0.4559
0.4875
389,315
+0.03(+6.21%)
Sep 02, 2021
0.4998
0.5000
0.4000
0.4590
1,196,439
-0.04(-8.16%)
Sep 01, 2021
0.5290
0.5290
0.4500
0.4998
693,290
+0.00(+0.08%)
Aug 31, 2021
0.4995
0.5290
0.4600
0.4994
666,449
+0.01(+1.92%)
Aug 30, 2021
0.5100
0.5596
0.4610
0.4900
907,335
-0.01(-2.00%)
Aug 27, 2021
0.4990
0.5000
0.4500
0.5000
453,215
+0.03(+6.38%)
Aug 26, 2021
0.3790
0.4750
0.3715
0.4700
360,556
+0.09(+25.00%)
Aug 25, 2021
0.3680
0.3780
0.3410
0.3760
238,600
+0.00(+0.27%)
Aug 24, 2021
0.3050
0.3840
0.2988
0.3750
490,046
+0.08(+25.00%)
Aug 23, 2021
0.3400
0.3990
0.2800
0.3000
805,342
-0.04(-11.63%)
Aug 20, 2021
0.2455
0.3395
0.2442
0.3395
501,736
+0.09(+35.80%)
Aug 19, 2021
0.2695
0.2698
0.2405
0.2500
269,052
+0.00(+1.63%)
Aug 18, 2021
0.2740
0.2825
0.2400
0.2460
532,694
-0.02(-8.55%)
Aug 17, 2021
0.2799
0.3400
0.2500
0.2690
118,844
-0.02(-6.43%)
Aug 16, 2021
0.3300
0.3300
0.2360
0.2875
611,747
-0.03(-10.13%)
Aug 13, 2021
0.3400
0.3400
0.2910
0.3199
342,053
-0.04(-11.14%)
Aug 12, 2021
0.4190
0.4190
0.2500
0.3600
1,488,122
-0.04(-10.00%)
Aug 11, 2021
0.3710
0.4445
0.3710
0.4000
1,404,023
+0.00(+1.01%)
Aug 10, 2021
0.2390
0.4700
0.1800
0.3960
2,012,130
+0.18(+81.65%)
Aug 09, 2021
0.1299
0.2270
0.1245
0.2180
2,226,164
+0.10(+81.67%)
Aug 06, 2021
0.1248
0.1300
0.1162
0.1200
331,595
+0.00(+1.69%)
Aug 05, 2021
0.1176
0.1250
0.1078
0.1180
498,295
+0.00(+2.16%)
Aug 04, 2021
0.1050
0.1200
0.1050
0.1155
194,281
+0.01(+4.81%)
Aug 03, 2021
0.1200
0.1248
0.1001
0.1102
1,279,565
-0.01(-8.55%)
Aug 02, 2021
0.1206
0.1385
0.1150
0.1205
549,272
-0.01(-9.47%)
Jul 30, 2021
0.1310
0.1490
0.1201
0.1331
459,070
-0.01(-6.00%)
Jul 29, 2021
0.1396
0.1498
0.1343
0.1416
129,382
+0.00(+0.64%)
Jul 28, 2021
0.1500
0.1500
0.1350
0.1407
216,977
-0.01(-6.14%)
Jul 27, 2021
0.1353
0.1500
0.1351
0.1499
159,302
+0.01(+4.68%)
Jul 26, 2021
0.1600
0.1600
0.1177
0.1432
333,568
-0.02(-10.44%)
Jul 23, 2021
0.1588
0.1600
0.1458
0.1599
442,748
+0.01(+3.50%)
Jul 22, 2021
0.1233
0.1555
0.1151
0.1545
950,466
+0.02(+18.94%)
Jul 21, 2021
0.1175
0.1299
0.1110
0.1299
1,170,878
+0.00(+3.92%)
Jul 20, 2021
0.1384
0.1440
0.1090
0.1250
1,351,969
-0.01(-7.06%)
Jul 19, 2021
0.1200
0.1355
0.0900
0.1345
3,395,247
+0.03(+25.12%)
Jul 16, 2021
0.0920
0.1141
0.0920
0.1075
101,624
+0.00(+0.94%)
Jul 15, 2021
0.0960
0.1200
0.0960
0.1065
493,358
-0.01(-8.82%)
Jul 14, 2021
0.1203
0.1206
0.0965
0.1168
1,018,471
-0.01(-5.04%)
Jul 13, 2021
0.1101
0.1250
0.1100
0.1230
405,386
+0.01(+5.13%)
Jul 12, 2021
0.1279
0.1279
0.1102
0.1170
274,691
-0.00(-1.43%)
Jul 09, 2021
0.1200
0.1280
0.1041
0.1187
754,162
-0.00(-1.08%)
Jul 08, 2021
0.1000
0.1290
0.1000
0.1200
539,112
+0.02(+20.00%)
Jul 07, 2021
0.1176
0.1399
0.0902
0.1000
1,311,991
-0.02(-14.89%)
Jul 06, 2021
0.1214
0.1300
0.0999
0.1175
1,121,533
-0.01(-8.20%)
Jul 02, 2021
0.1340
0.1470
0.1000
0.1280
1,039,972
-0.00(-0.78%)
Jul 01, 2021
0.1089
0.1350
0.0950
0.1290
1,999,206
+0.03(+29.39%)
Jun 30, 2021
0.1000
0.1110
0.0939
0.0997
861,788
-0.01(-10.90%)
Jun 29, 2021
0.0876
0.1119
0.0852
0.1119
636,636
+0.02(+24.33%)
Jun 28, 2021
0.1240
0.1240
0.0836
0.0900
1,699,066
-0.03(-21.74%)
Jun 25, 2021
0.1098
0.1150
0.0950
0.1150
399,136
+0.01(+9.52%)
Jun 24, 2021
0.1027
0.1093
0.0960
0.1050
117,562
+0.00(+5.00%)
Jun 23, 2021
0.1096
0.1150
0.0877
0.1000
1,361,705
+0.00(+0.00%)
Jun 22, 2021
0.0950
0.1195
0.0950
0.1000
255,580
+0.00(+1.01%)
Jun 21, 2021
0.1000
0.1000
0.0950
0.0990
88,077
+0.00(+4.21%)
Jun 18, 2021
0.0999
0.1200
0.0901
0.0950
301,986
-0.01(-10.97%)
Jun 17, 2021
0.1248
0.1248
0.0811
0.1067
640,420
-0.02(-14.64%)
Jun 16, 2021
0.1105
0.1250
0.1015
0.1250
49,750
+0.01(+4.17%)
Jun 15, 2021
0.1201
0.1370
0.1150
0.1200
268,598
-0.00(-0.17%)
Jun 14, 2021
0.1300
0.1370
0.1200
0.1202
74,619
-0.01(-7.54%)
Jun 11, 2021
0.1036
0.1300
0.1001
0.1300
319,232
+0.02(+18.18%)
Jun 10, 2021
0.0918
0.1100
0.0855
0.1100
981,267
+0.01(+12.24%)
Jun 09, 2021
0.0980
0.0980
0.0854
0.0980
35,966
+0.00(+0.10%)
Jun 08, 2021
0.0899
0.0980
0.0856
0.0979
119,360
+0.00(+0.00%)
Jun 07, 2021
0.1100
0.1100
0.0911
0.0979
224,085
-0.01(-11.00%)
Jun 04, 2021
0.0810
0.1100
0.0810
0.1100
500,876
+0.02(+26.73%)
Jun 03, 2021
0.0850
0.0940
0.0713
0.0868
121,068
-0.01(-8.54%)
Jun 02, 2021
0.0651
0.0950
0.0650
0.0949
346,001
-0.00(-0.11%)
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.