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
Reliq Health Technologies Inc
(OP:
RQHTF
)
0.1000
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 6, 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
0.1000
0.1000
0.1000
0.1000
100
-0.02(-16.67%)
May 29, 2024
0.1200
0.1200
0.0700
0.1200
40,100
+0.05(+61.07%)
May 28, 2024
0.0700
0.0926
0.0620
0.0745
52,480
-0.01(-8.02%)
May 24, 2024
0.0862
0.0862
0.0810
0.0810
41,000
-0.01(-10.00%)
May 23, 2024
0.0810
0.0900
0.0810
0.0900
11,850
-0.01(-5.76%)
May 22, 2024
0.1100
0.1100
0.0955
0.0955
500
+0.00(+0.53%)
May 21, 2024
0.0900
0.1000
0.0900
0.0950
2,000
-0.01(-5.00%)
May 20, 2024
0.0857
0.1100
0.0857
0.1000
26,042
+0.00(+0.00%)
May 17, 2024
0.1000
0.1000
0.0810
0.1000
40,800
+0.00(+0.00%)
May 16, 2024
0.1000
0.1000
0.1000
0.1000
100
+0.00(+0.00%)
May 14, 2024
0.1000
0
-0.00(-4.76%)
May 13, 2024
0.0600
0.1050
0.0600
0.1050
8,458
+0.02(+27.27%)
May 10, 2024
0.1100
0.1100
0.0825
0.0825
1,308
-0.00(-2.94%)
May 09, 2024
0.1100
0.1100
0.0850
0.0850
601
-0.02(-22.73%)
May 07, 2024
0.1100
35
+0.06(+120.00%)
May 06, 2024
0.1200
0.1200
0.0500
0.0500
11,910
-0.07(-58.33%)
May 02, 2024
0.1200
85
+0.04(+60.00%)
May 01, 2024
0.0950
0.0950
0.0750
0.0750
24,718
-0.01(-16.67%)
Apr 30, 2024
0.0550
0.1100
0.0550
0.0900
183,194
+0.00(+5.88%)
Apr 29, 2024
0.0950
0.0950
0.0800
0.0850
80,750
+0.03(+54.55%)
Apr 26, 2024
0.1300
0.1300
0.0550
0.0550
48,039
-0.06(-50.58%)
Apr 25, 2024
0.0550
0.1113
0.0550
0.1113
863
+0.06(+102.36%)
Apr 24, 2024
0.0550
0.0550
0.0550
0.0550
26,050
+0.00(+0.00%)
Apr 23, 2024
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+10.00%)
Apr 22, 2024
0.0638
0.0638
0.0500
0.0500
52,090
+0.02(+63.93%)
Apr 19, 2024
0.0400
0.0400
0.0305
0.0305
136,860
+0.00(+1.67%)
Apr 18, 2024
0.0264
0.0650
0.0210
0.0300
593,093
-0.02(-41.52%)
Apr 17, 2024
0.0515
0.0600
0.0375
0.0513
99,525
+0.00(+2.60%)
Apr 16, 2024
0.0550
0.0575
0.0346
0.0500
336,124
-0.01(-23.08%)
Apr 15, 2024
0.1299
0.1299
0.0312
0.0650
107,350
-0.04(-39.65%)
Apr 12, 2024
0.1077
0.1077
0.1077
0.1077
1,000
+0.02(+25.96%)
Apr 11, 2024
0.0855
0.0855
0.0855
0.0855
9,102
-0.02(-21.34%)
Apr 10, 2024
0.1087
0.1087
0.1087
0.1087
1,001
+0.00(+0.00%)
Apr 09, 2024
0.0003
0.1274
0.0003
0.1087
1,813
+0.00(+2.35%)
Apr 08, 2024
0.0850
0.1062
0.0850
0.1062
47,301
-0.02(-16.64%)
Apr 05, 2024
0.0800
0.1274
0.0500
0.1274
200,728
+0.02(+22.85%)
Apr 04, 2024
0.0850
0.1274
0.0800
0.1037
25,622
+0.02(+22.14%)
Apr 03, 2024
0.0960
0.1000
0.0835
0.0849
175,650
-0.01(-11.84%)
Apr 02, 2024
0.1000
0.1000
0.0963
0.0963
1,481
-0.01(-9.41%)
Apr 01, 2024
0.1133
0.1150
0.1063
0.1063
8,300
-0.01(-7.57%)
Mar 28, 2024
0.0852
0.1150
0.0852
0.1150
10,306
-0.00(-4.17%)
Mar 27, 2024
0.1200
0.1200
0.1100
0.1200
3,100
+0.01(+9.09%)
Mar 26, 2024
0.1299
0.1299
0.1002
0.1100
45,150
+0.01(+15.79%)
Mar 25, 2024
0.1010
0.1010
0.0950
0.0950
139,492
-0.01(-5.00%)
Mar 22, 2024
0.1224
0.1224
0.1000
0.1000
1,630
-0.02(-16.67%)
Mar 21, 2024
0.1249
0.1249
0.1200
0.1200
17,225
-0.01(-4.00%)
Mar 20, 2024
0.1300
0.1400
0.1250
0.1250
1,645
+0.00(+0.00%)
Mar 18, 2024
0.1250
1
-0.02(-10.71%)
Mar 15, 2024
0.1400
0.1400
0.1400
0.1400
19,910
+0.00(+0.00%)
Mar 14, 2024
0.1400
0.1400
0.1400
0.1400
600
+0.04(+40.00%)
Mar 13, 2024
0.1450
0.1450
0.1000
0.1000
52,000
-0.05(-33.33%)
Mar 12, 2024
0.1675
0.1675
0.1500
0.1500
36,000
+0.00(+0.00%)
Mar 11, 2024
0.1650
0.1675
0.1450
0.1500
38,729
+0.00(+0.00%)
Mar 07, 2024
0.1500
0
-0.02(-14.29%)
Mar 06, 2024
0.1750
0.1750
0.1750
0.1750
13,250
-0.00(-0.28%)
Mar 05, 2024
0.1625
0.1755
0.1625
0.1755
6,600
+0.00(+0.29%)
Mar 04, 2024
0.1736
0.1850
0.1525
0.1750
46,700
+0.04(+27.27%)
Mar 01, 2024
0.1375
0.1375
0.1145
0.1375
29,744
+0.02(+14.58%)
Feb 29, 2024
0.1140
0.1200
0.1140
0.1200
35,398
+0.00(+3.18%)
Feb 28, 2024
0.1200
0.1200
0.1125
0.1163
55,050
-0.00(-3.08%)
Feb 27, 2024
0.1200
0.1350
0.1125
0.1200
32,077
-0.02(-17.24%)
Feb 26, 2024
0.1500
0.1500
0.1450
0.1450
10,120
-0.01(-3.33%)
Feb 23, 2024
0.1200
0.1550
0.1200
0.1500
4,050
+0.01(+7.14%)
Feb 21, 2024
0.1400
10
-0.00(-1.41%)
Feb 20, 2024
0.1325
0.1420
0.1325
0.1420
29,569
+0.02(+14.98%)
Feb 16, 2024
0.1207
0.1328
0.1207
0.1235
3,000
-0.02(-13.03%)
Feb 14, 2024
0.1420
0
+0.04(+42.00%)
Feb 13, 2024
0.1050
0.1050
0.0965
0.1000
44,070
-0.00(-2.91%)
Feb 12, 2024
0.1110
0.1110
0.1030
0.1030
50,634
-0.03(-21.37%)
Feb 09, 2024
0.1310
0.1310
0.1310
0.1310
3,342
+0.00(+0.00%)
Feb 08, 2024
0.1310
0.1310
0.1310
0.1310
6,000
-0.00(-2.96%)
Feb 07, 2024
0.1420
0.1420
0.1250
0.1350
39,630
+0.00(+0.00%)
Feb 06, 2024
0.1350
0.1350
0.1350
0.1350
4,000
+0.01(+10.66%)
Feb 05, 2024
0.1405
0.1405
0.1220
0.1220
7,594
-0.02(-14.08%)
Feb 02, 2024
0.1405
0.1420
0.1405
0.1420
28,060
+0.00(+1.07%)
Feb 01, 2024
0.1211
0.1405
0.1211
0.1405
3,500
+0.00(+1.22%)
Jan 31, 2024
0.1566
0.1566
0.1388
0.1388
1,224
-0.01(-6.78%)
Jan 30, 2024
0.1255
0.1489
0.1190
0.1489
66,621
+0.02(+16.06%)
Jan 29, 2024
0.1563
0.1563
0.1200
0.1283
90,300
-0.02(-12.00%)
Jan 26, 2024
0.1605
0.1900
0.1300
0.1458
7,250
-0.01(-8.87%)
Jan 25, 2024
0.1190
0.1600
0.1190
0.1600
3,260
+0.00(+0.00%)
Jan 24, 2024
0.2200
0.2500
0.1600
0.1600
38,233
+0.01(+6.67%)
Jan 23, 2024
0.0995
0.1962
0.0993
0.1500
314,381
+0.06(+58.73%)
Jan 22, 2024
0.1574
0.1576
0.0800
0.0945
153,878
-0.06(-40.27%)
Jan 19, 2024
0.1482
0.1582
0.1459
0.1582
35,980
+0.01(+6.10%)
Jan 18, 2024
0.1482
0.1555
0.1482
0.1491
40,900
-0.00(-0.60%)
Jan 17, 2024
0.1590
0.1590
0.1463
0.1500
13,856
-0.01(-6.48%)
Jan 16, 2024
0.1650
0.1650
0.1500
0.1604
228,330
-0.01(-8.29%)
Jan 12, 2024
0.1700
0.1760
0.1700
0.1749
57,500
-0.00(-0.11%)
Jan 11, 2024
0.1796
0.1798
0.1715
0.1751
53,825
-0.00(-2.34%)
Jan 10, 2024
0.1768
0.1800
0.1768
0.1793
70,700
+0.02(+14.94%)
Jan 09, 2024
0.1550
0.1620
0.1510
0.1560
50,010
+0.00(+1.89%)
Jan 08, 2024
0.1501
0.1710
0.1400
0.1531
196,100
-0.00(-1.23%)
Jan 05, 2024
0.1590
0.1680
0.1521
0.1550
329,167
-0.01(-6.06%)
Jan 04, 2024
0.1660
0.1698
0.1645
0.1650
151,569
-0.01(-7.72%)
Jan 03, 2024
0.1755
0.1788
0.1755
0.1788
11,893
+0.01(+5.18%)
Jan 02, 2024
0.1775
0.1775
0.1699
0.1700
142,310
+0.00(+0.00%)
Dec 29, 2023
0.1613
0.1807
0.1613
0.1700
499,076
-0.00(-0.58%)
Dec 28, 2023
0.2057
0.2057
0.1710
0.1710
332,201
-0.02(-10.94%)
Dec 27, 2023
0.2047
0.2047
0.1910
0.1920
241,941
-0.01(-5.97%)
Dec 26, 2023
0.2067
0.2067
0.2034
0.2042
22,990
-0.00(-1.21%)
Dec 22, 2023
0.2000
0.2100
0.1950
0.2067
94,450
+0.00(+0.29%)
Dec 21, 2023
0.2150
0.2150
0.2050
0.2061
42,840
-0.01(-6.32%)
Dec 20, 2023
0.2035
0.2200
0.2035
0.2200
216,287
+0.01(+3.29%)
Dec 19, 2023
0.2200
0.2200
0.2036
0.2130
131,215
-0.01(-4.95%)
Dec 18, 2023
0.2280
0.2281
0.2239
0.2241
70,001
+0.00(+0.54%)
Dec 15, 2023
0.2305
0.2370
0.2190
0.2229
8,200
-0.02(-6.34%)
Dec 14, 2023
0.2300
0.2380
0.2171
0.2380
50,000
+0.02(+8.18%)
Dec 13, 2023
0.1950
0.2292
0.1950
0.2200
75,411
+0.03(+15.36%)
Dec 12, 2023
0.2050
0.2510
0.1905
0.1907
361,906
-0.08(-29.94%)
Dec 11, 2023
0.2540
0.2910
0.2540
0.2722
46,100
+0.00(+1.83%)
Dec 08, 2023
0.2675
0.2675
0.2673
0.2673
30,700
+0.00(+0.98%)
Dec 07, 2023
0.2647
0.2650
0.2600
0.2647
7,934
+0.00(+0.04%)
Dec 05, 2023
0.2646
1,531
+0.01(+3.52%)
Dec 04, 2023
0.2807
0.2914
0.2556
0.2556
151,225
-0.03(-10.54%)
Dec 01, 2023
0.2643
0.2857
0.2643
0.2857
327,500
+0.02(+8.10%)
Nov 30, 2023
0.2547
0.2643
0.2547
0.2643
1,850
+0.01(+2.09%)
Nov 29, 2023
0.2391
0.2600
0.2330
0.2589
28,700
+0.02(+8.55%)
Nov 28, 2023
0.2310
0.2385
0.2310
0.2385
67,255
+0.01(+3.25%)
Nov 27, 2023
0.2270
0.2405
0.2270
0.2310
19,099
+0.00(+0.43%)
Nov 24, 2023
0.2300
0.2300
0.2290
0.2300
7,511
-0.01(-2.95%)
Nov 22, 2023
0.2370
0.2370
0.2370
0.2370
2,000
+0.00(+0.85%)
Nov 21, 2023
0.2400
0.2400
0.2350
0.2350
15,000
-0.00(-1.47%)
Nov 20, 2023
0.2460
0.2460
0.2285
0.2385
24,800
+0.02(+8.41%)
Nov 17, 2023
0.2189
0.2200
0.2180
0.2200
35,850
+0.01(+6.28%)
Nov 16, 2023
0.2080
0.2080
0.2064
0.2070
13,935
+0.01(+2.99%)
Nov 15, 2023
0.2080
0.2080
0.2010
0.2010
11,600
+0.00(+0.50%)
Nov 14, 2023
0.2190
0.2205
0.2000
0.2000
151,902
-0.03(-11.89%)
Nov 13, 2023
0.2270
0.2270
0.2250
0.2270
14,000
+0.00(+1.29%)
Nov 10, 2023
0.2439
0.2439
0.2150
0.2241
54,036
-0.01(-2.35%)
Nov 09, 2023
0.2200
0.2344
0.2200
0.2295
14,000
+0.01(+5.57%)
Nov 08, 2023
0.2210
0.2220
0.2010
0.2174
98,747
-0.01(-5.27%)
Nov 07, 2023
0.2240
0.2350
0.2240
0.2295
42,700
+0.00(+0.66%)
Nov 06, 2023
0.2338
0.2338
0.2253
0.2280
27,600
+0.01(+3.17%)
Nov 03, 2023
0.2400
0.2400
0.2210
0.2210
82,881
-0.02(-8.68%)
Nov 02, 2023
0.2360
0.2420
0.2360
0.2420
28,310
+0.00(+0.41%)
Nov 01, 2023
0.2470
0.2470
0.2210
0.2410
63,697
-0.00(-0.50%)
Oct 31, 2023
0.2550
0.2596
0.2422
0.2422
60,385
-0.02(-6.85%)
Oct 30, 2023
0.2645
0.2645
0.2600
0.2600
76,845
-0.01(-2.44%)
Oct 27, 2023
0.2665
0.2665
0.2665
0.2665
5,000
-0.00(-1.30%)
Oct 26, 2023
0.2640
0.2710
0.2640
0.2700
65,500
+0.00(+0.07%)
Oct 25, 2023
0.2640
0.2699
0.2640
0.2698
13,700
+0.00(+1.58%)
Oct 24, 2023
0.2560
0.2670
0.2560
0.2656
12,983
+0.01(+2.47%)
Oct 23, 2023
0.2517
0.2592
0.2517
0.2592
32,795
-0.02(-5.75%)
Oct 20, 2023
0.2655
0.2750
0.2610
0.2750
36,220
+0.02(+5.77%)
Oct 19, 2023
0.2800
0.2800
0.2600
0.2600
51,700
-0.01(-3.70%)
Oct 18, 2023
0.2710
0.2785
0.2700
0.2700
121,501
-0.01(-5.26%)
Oct 17, 2023
0.2800
0.2850
0.2800
0.2850
13,700
+0.00(+1.10%)
Oct 16, 2023
0.2865
0.2900
0.2770
0.2819
16,570
-0.01(-2.79%)
Oct 13, 2023
0.2900
0.2900
0.2900
0.2900
24,000
+0.00(+0.00%)
Oct 12, 2023
0.2850
0.2900
0.2800
0.2900
47,700
+0.01(+1.75%)
Oct 11, 2023
0.2850
0.2850
0.2850
0.2850
1,250
+0.00(+0.00%)
Oct 10, 2023
0.2900
0.2900
0.2788
0.2850
59,293
-0.01(-1.72%)
Oct 09, 2023
0.3063
0.3063
0.2850
0.2900
33,040
+0.01(+3.57%)
Oct 06, 2023
0.2900
0.2910
0.2800
0.2800
27,000
-0.01(-3.45%)
Oct 05, 2023
0.2598
0.2920
0.2598
0.2900
676,307
+0.03(+13.73%)
Oct 04, 2023
0.2650
0.2700
0.2520
0.2550
263,160
-0.01(-3.77%)
Oct 03, 2023
0.2742
0.2747
0.2560
0.2650
149,100
-0.00(-1.49%)
Oct 02, 2023
0.2810
0.2960
0.2690
0.2690
307,290
-0.01(-5.01%)
Sep 29, 2023
0.2950
0.2950
0.2810
0.2832
89,272
-0.01(-2.01%)
Sep 28, 2023
0.3200
0.3200
0.2890
0.2890
537,934
-0.06(-17.43%)
Sep 27, 2023
0.3755
0.3800
0.3500
0.3500
95,400
-0.01(-1.41%)
Sep 26, 2023
0.3750
0.3800
0.3550
0.3550
50,182
-0.03(-6.58%)
Sep 25, 2023
0.3805
0.3800
0.3737
0.3800
31,769
-0.01(-1.94%)
Sep 22, 2023
0.3950
0.3950
0.3860
0.3875
40,368
-0.01(-2.15%)
Sep 21, 2023
0.4065
0.4065
0.3960
0.3960
9,831
-0.01(-3.53%)
Sep 20, 2023
0.3936
0.4246
0.3936
0.4105
82,550
+0.01(+2.11%)
Sep 19, 2023
0.4329
0.4329
0.3981
0.4020
74,478
-0.05(-10.27%)
Sep 18, 2023
0.4140
0.4485
0.4140
0.4480
90,025
+0.04(+8.87%)
Sep 15, 2023
0.3800
0.4150
0.3650
0.4115
64,984
+0.04(+11.22%)
Sep 14, 2023
0.3625
0.3700
0.3550
0.3700
91,218
+0.02(+6.94%)
Sep 13, 2023
0.3440
0.3500
0.3430
0.3460
82,300
+0.03(+8.12%)
Sep 12, 2023
0.3292
0.3334
0.3161
0.3200
107,712
+0.01(+2.63%)
Sep 11, 2023
0.3119
0.3194
0.3100
0.3118
23,048
-0.01(-3.17%)
Sep 08, 2023
0.3250
0.3250
0.3220
0.3220
7,200
-0.01(-2.42%)
Sep 07, 2023
0.3300
0.3333
0.3300
0.3300
4,456
-0.00(-1.05%)
Sep 06, 2023
0.3335
0.3335
0.3335
0.3335
4,450
+0.02(+6.21%)
Sep 05, 2023
0.3145
0.3145
0.3140
0.3140
11,113
-0.01(-2.64%)
Sep 01, 2023
0.2860
0.3300
0.2860
0.3225
167,146
+0.05(+16.76%)
Aug 31, 2023
0.3430
0.3500
0.2762
0.2762
1,006,302
-0.07(-19.07%)
Aug 30, 2023
0.3270
0.3425
0.3270
0.3413
90,989
-0.01(-2.07%)
Aug 29, 2023
0.3525
0.3525
0.3400
0.3485
22,128
+0.00(+0.72%)
Aug 28, 2023
0.3550
0.3600
0.3460
0.3460
112,886
-0.00(-1.14%)
Aug 25, 2023
0.3540
0.3540
0.3500
0.3500
140,551
+0.00(+0.00%)
Aug 24, 2023
0.3525
0.3550
0.3500
0.3500
10,420
-0.01(-2.78%)
Aug 23, 2023
0.3461
0.3600
0.3461
0.3600
92,001
+0.01(+1.72%)
Aug 22, 2023
0.3500
0.3565
0.3478
0.3539
63,543
-0.01(-2.24%)
Aug 21, 2023
0.3320
0.3625
0.3320
0.3620
159,737
+0.02(+4.93%)
Aug 18, 2023
0.3540
0.3600
0.3450
0.3450
92,362
-0.01(-1.43%)
Aug 17, 2023
0.3553
0.3605
0.3500
0.3500
195,905
-0.01(-1.41%)
Aug 16, 2023
0.3635
0.3700
0.3500
0.3550
49,300
-0.01(-2.15%)
Aug 15, 2023
0.3605
0.3628
0.3605
0.3628
3,000
-0.01(-1.95%)
Aug 14, 2023
0.3650
0.3700
0.3380
0.3700
22,832
+0.01(+1.37%)
Aug 11, 2023
0.3700
0.3740
0.3650
0.3650
93,006
-0.01(-3.05%)
Aug 10, 2023
0.3794
0.3794
0.3700
0.3765
54,900
+0.00(+0.40%)
Aug 09, 2023
0.3819
0.3887
0.3700
0.3750
119,085
-0.01(-3.00%)
Aug 08, 2023
0.3750
0.3866
0.3750
0.3866
121,369
+0.00(+0.42%)
Aug 07, 2023
0.3725
0.3887
0.3725
0.3850
126,226
+0.01(+2.67%)
Aug 04, 2023
0.3870
0.3870
0.3695
0.3750
58,179
-0.00(-1.06%)
Aug 03, 2023
0.3870
0.3870
0.3722
0.3790
44,574
-0.00(-0.81%)
Aug 02, 2023
0.3870
0.3870
0.3800
0.3821
16,916
-0.00(-0.75%)
Aug 01, 2023
0.3750
0.3850
0.3750
0.3850
133,305
+0.02(+4.34%)
Jul 31, 2023
0.4100
0.4300
0.3690
0.3690
100,615
-0.06(-14.11%)
Jul 28, 2023
0.4400
0.4400
0.4296
0.4296
905
+0.00(+0.61%)
Jul 27, 2023
0.4270
0.4270
0.4250
0.4270
5,107
+0.00(+0.00%)
Jul 26, 2023
0.4350
0.4350
0.4233
0.4270
43,955
-0.01(-1.20%)
Jul 25, 2023
0.4519
0.4519
0.4270
0.4322
43,118
-0.02(-3.42%)
Jul 24, 2023
0.4280
0.4505
0.4280
0.4475
48,573
+0.03(+6.55%)
Jul 21, 2023
0.4200
0.4200
0.4000
0.4200
47,401
+0.01(+2.44%)
Jul 20, 2023
0.4043
0.4100
0.3940
0.4100
12,840
+0.02(+5.94%)
Jul 19, 2023
0.3764
0.3870
0.3740
0.3870
24,052
+0.01(+2.19%)
Jul 18, 2023
0.3788
0.3788
0.3740
0.3787
25,852
+0.00(+0.83%)
Jul 17, 2023
0.3940
0.3940
0.3740
0.3756
3,722
-0.00(-0.48%)
Jul 14, 2023
0.3990
0.3990
0.3740
0.3774
16,926
+0.00(+0.91%)
Jul 13, 2023
0.3875
0.3875
0.3740
0.3740
7,578
-0.01(-1.58%)
Jul 12, 2023
0.3750
0.3800
0.3750
0.3800
10,700
+0.01(+1.88%)
Jul 11, 2023
0.3650
0.3730
0.3600
0.3730
26,550
+0.01(+2.75%)
Jul 10, 2023
0.3600
0.3900
0.3576
0.3630
120,410
+0.00(+0.83%)
Jul 07, 2023
0.3600
0.3600
0.3506
0.3600
10,540
+0.00(+0.00%)
Jul 06, 2023
0.3559
0.3620
0.3559
0.3600
9,316
+0.00(+0.00%)
Jul 05, 2023
0.3505
0.3603
0.3505
0.3600
46,240
-0.00(-0.88%)
Jul 03, 2023
0.3505
0.3632
0.3505
0.3632
15,000
-0.00(-0.16%)
Jun 30, 2023
0.3600
0.3700
0.3550
0.3638
82,467
+0.01(+2.48%)
Jun 29, 2023
0.3550
0.3600
0.3550
0.3550
13,556
-0.02(-4.05%)
Jun 28, 2023
0.3604
0.3749
0.3600
0.3700
48,750
+0.01(+1.54%)
Jun 27, 2023
0.3600
0.3675
0.3510
0.3644
109,568
-0.01(-1.51%)
Jun 26, 2023
0.3800
0.3800
0.3610
0.3700
58,643
+0.00(+0.00%)
Jun 23, 2023
0.3840
0.3900
0.3700
0.3700
208,850
-0.02(-3.90%)
Jun 22, 2023
0.3845
0.3850
0.3710
0.3850
86,821
+0.01(+1.32%)
Jun 21, 2023
0.3700
0.3890
0.3700
0.3800
25,420
+0.00(+0.00%)
Jun 20, 2023
0.3800
0.3800
0.3720
0.3800
55,501
-0.01(-1.71%)
Jun 16, 2023
0.3950
0.3950
0.3866
0.3866
45,565
-0.01(-2.13%)
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.