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
Recon Technology Ltd
(NQ:
RCON
)
1.450
+0.080 (+5.84%)
Streaming Delayed Price
Updated: 3:54 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
1.490
1.526
1.490
1.500
3,434
+0.01(+0.67%)
May 30, 2024
1.460
1.500
1.460
1.490
4,566
+0.03(+2.05%)
May 29, 2024
1.475
1.535
1.450
1.460
14,763
-0.04(-2.67%)
May 28, 2024
1.650
1.650
1.454
1.500
53,361
-0.08(-5.06%)
May 24, 2024
1.620
1.640
1.580
1.580
10,318
-0.04(-2.47%)
May 23, 2024
1.630
1.781
1.560
1.620
53,053
-0.01(-0.61%)
May 22, 2024
1.670
1.670
1.620
1.630
14,165
-0.06(-3.55%)
May 21, 2024
1.700
1.708
1.630
1.690
16,327
+0.03(+1.81%)
May 20, 2024
1.670
1.680
1.610
1.660
16,456
-0.03(-1.78%)
May 17, 2024
1.740
1.750
1.680
1.690
38,228
-0.07(-3.97%)
May 16, 2024
1.690
1.780
1.690
1.760
28,314
+0.06(+3.52%)
May 15, 2024
1.770
1.790
1.680
1.700
27,473
-0.07(-3.95%)
May 14, 2024
1.780
1.800
1.750
1.770
27,603
-0.02(-1.03%)
May 13, 2024
1.760
1.868
1.760
1.788
101,585
+0.03(+1.61%)
May 10, 2024
1.880
1.880
1.760
1.760
113,086
-0.08(-4.35%)
May 09, 2024
1.770
1.940
1.770
1.840
89,534
+0.03(+1.66%)
May 08, 2024
1.790
1.920
1.790
1.810
29,028
-0.01(-0.55%)
May 07, 2024
1.750
2.118
1.750
1.820
279,464
+0.07(+4.00%)
May 06, 2024
1.720
1.840
1.718
1.750
103,046
+0.03(+1.74%)
May 03, 2024
1.750
1.960
1.660
1.720
379,489
-0.08(-4.44%)
May 02, 2024
1.690
1.870
1.630
1.800
188,162
+0.08(+4.65%)
May 01, 2024
1.690
1.990
1.380
1.720
255,365
+1.63(+1716.26%)
Apr 30, 2024
0.0969
0.0999
0.0900
0.0947
1,803,412
-0.00(-2.37%)
Apr 29, 2024
0.0890
0.0990
0.0806
0.0970
2,735,031
+0.01(+6.59%)
Apr 26, 2024
0.0885
0.1397
0.0850
0.0910
12,200,265
+0.01(+10.98%)
Apr 25, 2024
0.0844
0.0900
0.0777
0.0820
837,241
-0.00(-5.64%)
Apr 24, 2024
0.1020
0.1020
0.0700
0.0869
2,341,294
-0.01(-14.13%)
Apr 23, 2024
0.1019
0.1051
0.1000
0.1012
411,681
-0.00(-3.71%)
Apr 22, 2024
0.1071
0.1109
0.1000
0.1051
823,092
-0.01(-4.80%)
Apr 19, 2024
0.1000
0.1122
0.0984
0.1104
1,729,435
+0.01(+12.20%)
Apr 18, 2024
0.0980
0.1001
0.0956
0.0984
403,720
-0.00(-1.20%)
Apr 17, 2024
0.1100
0.1085
0.0913
0.0996
1,170,652
-0.01(-8.20%)
Apr 16, 2024
0.1365
0.1369
0.1061
0.1085
2,694,835
-0.03(-20.22%)
Apr 15, 2024
0.1580
0.1589
0.1412
0.1360
5,648,496
-0.02(-14.57%)
Apr 12, 2024
0.1431
0.1937
0.1320
0.1592
13,121,754
+0.01(+9.79%)
Apr 11, 2024
0.1400
0.1499
0.1331
0.1450
716,017
-0.00(-3.01%)
Apr 10, 2024
0.1280
0.1640
0.1280
0.1495
4,521,554
+0.01(+8.81%)
Apr 09, 2024
0.1376
0.1376
0.1300
0.1374
123,855
-0.00(-0.07%)
Apr 08, 2024
0.1397
0.1397
0.1260
0.1375
99,574
+0.00(+1.85%)
Apr 05, 2024
0.1260
0.1450
0.1240
0.1350
542,143
+0.01(+7.83%)
Apr 04, 2024
0.1325
0.1350
0.1243
0.1252
85,982
-0.01(-8.28%)
Apr 03, 2024
0.1378
0.1380
0.1210
0.1365
478,676
-0.00(-1.66%)
Apr 02, 2024
0.1424
0.1497
0.1309
0.1388
1,049,581
-0.00(-2.53%)
Apr 01, 2024
0.1479
0.1479
0.1360
0.1424
127,819
-0.01(-3.78%)
Mar 28, 2024
0.1390
0.1550
0.1390
0.1480
424,965
+0.01(+6.40%)
Mar 27, 2024
0.1350
0.1400
0.1310
0.1391
168,249
+0.01(+4.59%)
Mar 26, 2024
0.1360
0.1394
0.1330
0.1330
50,319
-0.00(-2.28%)
Mar 25, 2024
0.1371
0.1371
0.1335
0.1361
101,899
-0.00(-0.73%)
Mar 22, 2024
0.1390
0.1400
0.1370
0.1371
43,473
+0.00(+0.73%)
Mar 21, 2024
0.1400
0.1400
0.1330
0.1361
144,187
-0.00(-2.16%)
Mar 20, 2024
0.1400
0.1407
0.1301
0.1391
105,414
+0.01(+4.04%)
Mar 19, 2024
0.1370
0.1370
0.1276
0.1337
180,433
-0.00(-2.41%)
Mar 18, 2024
0.1460
0.1470
0.1360
0.1370
192,625
-0.00(-2.14%)
Mar 15, 2024
0.1430
0.1440
0.1400
0.1400
71,051
+0.00(+1.60%)
Mar 14, 2024
0.1574
0.1574
0.1250
0.1378
265,388
-0.01(-8.56%)
Mar 13, 2024
0.1490
0.1530
0.1465
0.1507
102,356
+0.00(+0.94%)
Mar 12, 2024
0.1417
0.1572
0.1417
0.1493
218,379
+0.00(+2.19%)
Mar 11, 2024
0.1493
0.1549
0.1431
0.1461
394,396
+0.00(+0.62%)
Mar 08, 2024
0.1500
0.1550
0.1450
0.1452
72,125
-0.00(-2.42%)
Mar 07, 2024
0.1536
0.1559
0.1483
0.1488
129,117
-0.00(-3.12%)
Mar 06, 2024
0.1600
0.1627
0.1483
0.1536
212,395
-0.01(-3.40%)
Mar 05, 2024
0.1600
0.1620
0.1580
0.1590
163,402
-0.01(-3.11%)
Mar 04, 2024
0.1700
0.1700
0.1602
0.1641
178,682
-0.00(-1.74%)
Mar 01, 2024
0.1699
0.1699
0.1590
0.1670
39,217
+0.00(+0.91%)
Feb 29, 2024
0.1685
0.1760
0.1652
0.1655
176,731
-0.00(-1.25%)
Feb 28, 2024
0.1675
0.1720
0.1651
0.1676
105,440
+0.00(+1.51%)
Feb 27, 2024
0.1604
0.1691
0.1558
0.1651
152,091
+0.01(+4.49%)
Feb 26, 2024
0.1604
0.1620
0.1552
0.1580
46,194
-0.00(-1.25%)
Feb 23, 2024
0.1700
0.1700
0.1552
0.1600
93,271
-0.01(-3.56%)
Feb 22, 2024
0.1652
0.1693
0.1652
0.1659
160,762
+0.00(+0.42%)
Feb 21, 2024
0.1700
0.1771
0.1608
0.1652
200,342
-0.01(-3.17%)
Feb 20, 2024
0.1875
0.1875
0.1684
0.1706
130,317
-0.00(-2.07%)
Feb 16, 2024
0.1794
0.1800
0.1700
0.1742
183,628
-0.01(-3.60%)
Feb 15, 2024
0.1560
0.1825
0.1552
0.1807
652,286
+0.03(+17.72%)
Feb 14, 2024
0.1680
0.1680
0.1531
0.1535
184,582
-0.01(-4.06%)
Feb 13, 2024
0.1525
0.1618
0.1500
0.1600
93,832
+0.00(+0.57%)
Feb 12, 2024
0.1585
0.1665
0.1585
0.1591
88,470
+0.00(+2.18%)
Feb 09, 2024
0.1600
0.1600
0.1500
0.1557
138,725
+0.01(+3.66%)
Feb 08, 2024
0.1575
0.1679
0.1500
0.1502
345,961
+0.00(+2.46%)
Feb 07, 2024
0.1440
0.1949
0.1420
0.1466
2,670,713
+0.00(+1.10%)
Feb 06, 2024
0.1422
0.1586
0.1400
0.1450
385,690
-0.02(-14.56%)
Feb 05, 2024
0.1700
0.1799
0.1633
0.1697
64,954
-0.00(-1.11%)
Feb 02, 2024
0.1699
0.1800
0.1699
0.1716
37,228
-0.00(-1.94%)
Feb 01, 2024
0.1760
0.1848
0.1700
0.1750
93,153
-0.00(-0.57%)
Jan 31, 2024
0.1760
0.1934
0.1551
0.1760
216,095
-0.01(-6.48%)
Jan 30, 2024
0.2025
0.2048
0.1780
0.1882
410,186
-0.01(-5.90%)
Jan 29, 2024
0.2083
0.2239
0.2000
0.2000
289,302
-0.02(-7.36%)
Jan 26, 2024
0.2254
0.2254
0.2060
0.2159
15,836
+0.01(+4.75%)
Jan 25, 2024
0.2070
0.2240
0.2061
0.2061
55,158
+0.00(+0.49%)
Jan 24, 2024
0.2200
0.2200
0.2051
0.2051
102,028
-0.01(-6.77%)
Jan 23, 2024
0.2100
0.2276
0.2080
0.2200
325,887
+0.00(+0.05%)
Jan 22, 2024
0.2352
0.2352
0.2060
0.2199
390,734
-0.01(-2.40%)
Jan 19, 2024
0.2220
0.2274
0.2220
0.2253
28,176
+0.00(+1.03%)
Jan 18, 2024
0.2276
0.2276
0.2220
0.2230
36,108
-0.00(-1.93%)
Jan 17, 2024
0.2310
0.2323
0.2210
0.2274
46,857
-0.01(-2.53%)
Jan 16, 2024
0.2390
0.2389
0.2311
0.2333
35,232
-0.01(-2.30%)
Jan 12, 2024
0.2350
0.2390
0.2220
0.2388
83,678
+0.02(+8.50%)
Jan 11, 2024
0.2200
0.2400
0.2150
0.2201
541,610
-0.00(-1.30%)
Jan 10, 2024
0.2229
0.2347
0.2210
0.2230
37,387
-0.00(-0.93%)
Jan 09, 2024
0.2300
0.2368
0.2250
0.2251
19,445
-0.01(-3.80%)
Jan 08, 2024
0.2305
0.2397
0.2299
0.2340
29,351
+0.00(+1.30%)
Jan 05, 2024
0.2290
0.2405
0.2022
0.2310
430,023
-0.01(-3.39%)
Jan 04, 2024
0.2290
0.2405
0.2290
0.2391
98,582
+0.01(+3.96%)
Jan 03, 2024
0.2350
0.2400
0.2290
0.2300
33,487
-0.00(-1.20%)
Jan 02, 2024
0.2415
0.2415
0.2300
0.2328
67,217
-0.00(-0.30%)
Dec 29, 2023
0.2400
0.2450
0.2283
0.2335
172,484
-0.01(-2.83%)
Dec 28, 2023
0.2500
0.2501
0.2300
0.2403
286,307
+0.00(+2.08%)
Dec 27, 2023
0.2413
0.2500
0.2276
0.2354
467,181
-0.01(-2.77%)
Dec 26, 2023
0.2500
0.2546
0.2350
0.2421
443,127
-0.01(-3.16%)
Dec 22, 2023
0.2500
0.2546
0.2401
0.2500
48,193
+0.00(+0.40%)
Dec 21, 2023
0.2546
0.2578
0.2350
0.2490
208,887
+0.00(+1.55%)
Dec 20, 2023
0.2400
0.2616
0.2366
0.2452
186,786
-0.01(-3.65%)
Dec 19, 2023
0.2590
0.2640
0.2400
0.2545
415,934
+0.00(+0.12%)
Dec 18, 2023
0.2480
0.2604
0.2460
0.2542
107,777
+0.00(+1.68%)
Dec 15, 2023
0.2755
0.2755
0.2480
0.2500
438,945
-0.03(-11.60%)
Dec 14, 2023
0.2800
0.2969
0.2750
0.2828
60,866
+0.01(+4.35%)
Dec 13, 2023
0.2700
0.2899
0.2660
0.2710
93,101
-0.01(-3.25%)
Dec 12, 2023
0.2744
0.2874
0.2720
0.2801
56,837
-0.01(-2.54%)
Dec 11, 2023
0.2811
0.2999
0.2810
0.2874
37,537
+0.01(+1.91%)
Dec 08, 2023
0.2900
0.2999
0.2812
0.2820
94,388
-0.01(-4.99%)
Dec 07, 2023
0.2807
0.3050
0.2770
0.2968
148,525
+0.01(+4.32%)
Dec 06, 2023
0.2800
0.2890
0.2749
0.2845
55,266
+0.00(+1.61%)
Dec 05, 2023
0.2900
0.2889
0.2751
0.2800
36,905
-0.01(-3.08%)
Dec 04, 2023
0.2750
0.2900
0.2750
0.2889
20,691
+0.01(+5.02%)
Dec 01, 2023
0.2900
0.2920
0.2700
0.2751
58,754
-0.01(-3.47%)
Nov 30, 2023
0.2900
0.2909
0.2750
0.2850
41,556
-0.00(-1.04%)
Nov 29, 2023
0.2846
0.2920
0.2801
0.2880
73,194
+0.01(+3.26%)
Nov 28, 2023
0.2700
0.2819
0.2698
0.2789
83,973
+0.01(+2.42%)
Nov 27, 2023
0.2800
0.2850
0.2701
0.2723
40,180
-0.01(-4.12%)
Nov 24, 2023
0.2650
0.2850
0.2650
0.2840
35,040
+0.01(+5.19%)
Nov 22, 2023
0.2600
0.2900
0.2600
0.2700
8,261
+0.00(+1.43%)
Nov 21, 2023
0.2801
0.2900
0.2662
0.2662
93,459
-0.02(-5.54%)
Nov 20, 2023
0.2800
0.2929
0.2600
0.2818
83,452
-0.01(-2.83%)
Nov 17, 2023
0.2600
0.2929
0.2600
0.2900
164,272
+0.01(+5.45%)
Nov 16, 2023
0.2700
0.2929
0.2550
0.2750
116,506
+0.01(+1.85%)
Nov 15, 2023
0.2500
0.2700
0.2500
0.2700
99,659
+0.02(+8.87%)
Nov 14, 2023
0.2556
0.2677
0.2171
0.2480
823,660
-0.02(-7.43%)
Nov 13, 2023
0.2760
0.2760
0.2400
0.2679
84,125
+0.02(+9.30%)
Nov 10, 2023
0.2730
0.2749
0.2364
0.2451
192,959
+0.01(+5.19%)
Nov 09, 2023
0.2600
0.2600
0.2300
0.2330
109,923
-0.02(-9.69%)
Nov 08, 2023
0.2480
0.2610
0.2480
0.2580
35,260
-0.01(-1.90%)
Nov 07, 2023
0.2570
0.2630
0.2461
0.2630
77,762
+0.01(+2.33%)
Nov 06, 2023
0.2520
0.2600
0.2497
0.2570
83,369
+0.02(+7.08%)
Nov 03, 2023
0.2200
0.2560
0.2200
0.2400
182,151
+0.01(+5.26%)
Nov 02, 2023
0.2200
0.2370
0.2120
0.2280
95,374
+0.02(+7.55%)
Nov 01, 2023
0.2400
0.2400
0.2120
0.2120
179,530
-0.02(-8.23%)
Oct 31, 2023
0.2324
0.2420
0.2300
0.2310
56,362
-0.00(-0.60%)
Oct 30, 2023
0.2500
0.2640
0.2250
0.2324
249,948
-0.02(-7.04%)
Oct 27, 2023
0.2600
0.2660
0.2500
0.2500
271,644
-0.03(-9.84%)
Oct 26, 2023
0.2849
0.2854
0.2500
0.2773
185,383
-0.01(-2.70%)
Oct 25, 2023
0.2620
0.2929
0.2620
0.2850
99,872
+0.02(+6.94%)
Oct 24, 2023
0.2634
0.2799
0.2620
0.2665
150,276
-0.01(-1.84%)
Oct 23, 2023
0.2800
0.2874
0.2626
0.2715
214,412
-0.01(-3.04%)
Oct 20, 2023
0.2912
0.3126
0.2800
0.2800
164,979
-0.01(-3.45%)
Oct 19, 2023
0.3152
0.3200
0.2900
0.2900
332,274
-0.03(-10.74%)
Oct 18, 2023
0.3110
0.3298
0.2950
0.3249
495,665
+0.01(+4.44%)
Oct 17, 2023
0.3200
0.3414
0.2900
0.3111
830,079
-0.02(-5.76%)
Oct 16, 2023
0.3488
0.3670
0.3200
0.3301
1,934,525
-0.05(-12.99%)
Oct 13, 2023
0.3000
0.3900
0.2801
0.3794
2,094,701
+0.08(+25.63%)
Oct 12, 2023
0.3106
0.3200
0.2900
0.3020
126,955
-0.00(-0.98%)
Oct 11, 2023
0.3000
0.3171
0.3000
0.3050
244,544
+0.01(+1.67%)
Oct 10, 2023
0.3024
0.3100
0.2858
0.3000
232,373
+0.00(+0.98%)
Oct 09, 2023
0.2936
0.3050
0.2859
0.2971
150,406
+0.01(+2.17%)
Oct 06, 2023
0.3400
0.3400
0.2600
0.2908
477,709
-0.02(-6.56%)
Oct 05, 2023
0.3223
0.3320
0.3075
0.3112
220,595
+0.01(+1.87%)
Oct 04, 2023
0.3300
0.3300
0.2955
0.3055
132,783
+0.00(+0.56%)
Oct 03, 2023
0.3051
0.3150
0.3020
0.3038
27,254
-0.00(-0.39%)
Oct 02, 2023
0.3100
0.3162
0.2952
0.3050
64,431
-0.01(-1.61%)
Sep 29, 2023
0.3300
0.3400
0.3000
0.3100
157,398
-0.02(-6.06%)
Sep 28, 2023
0.3256
0.3390
0.3176
0.3300
81,807
-0.01(-2.91%)
Sep 27, 2023
0.3300
0.3500
0.3184
0.3399
86,339
+0.00(+0.15%)
Sep 26, 2023
0.3300
0.3399
0.3111
0.3394
64,437
+0.02(+6.06%)
Sep 25, 2023
0.3200
0.3290
0.3200
0.3200
94,983
+0.00(+0.00%)
Sep 22, 2023
0.3488
0.3488
0.3200
0.3200
72,577
-0.02(-5.04%)
Sep 21, 2023
0.3500
0.3500
0.3333
0.3370
20,141
-0.01(-2.32%)
Sep 20, 2023
0.3500
0.3600
0.3450
0.3450
20,596
-0.01(-1.43%)
Sep 19, 2023
0.3500
0.3599
0.3473
0.3500
40,444
-0.02(-4.79%)
Sep 18, 2023
0.3700
0.3705
0.3510
0.3676
68,553
+0.00(+0.96%)
Sep 15, 2023
0.3600
0.3700
0.3598
0.3641
42,943
+0.00(+0.86%)
Sep 14, 2023
0.3600
0.3700
0.3599
0.3610
63,850
+0.00(+0.28%)
Sep 13, 2023
0.3482
0.3749
0.3482
0.3600
82,765
-0.00(-1.34%)
Sep 12, 2023
0.3600
0.3699
0.3600
0.3649
21,522
-0.00(-1.11%)
Sep 11, 2023
0.3700
0.3701
0.3630
0.3690
122,641
+0.00(+0.22%)
Sep 08, 2023
0.3711
0.3728
0.3630
0.3682
19,137
-0.00(-0.78%)
Sep 07, 2023
0.3700
0.3734
0.3601
0.3711
60,764
-0.00(-0.32%)
Sep 06, 2023
0.3544
0.3800
0.3510
0.3723
53,924
+0.01(+1.72%)
Sep 05, 2023
0.3550
0.3821
0.3505
0.3660
73,044
+0.01(+3.98%)
Sep 01, 2023
0.3411
0.3679
0.3411
0.3520
167,658
+0.01(+2.00%)
Aug 31, 2023
0.3410
0.3598
0.3410
0.3451
73,129
+0.00(+0.03%)
Aug 30, 2023
0.3400
0.3600
0.3400
0.3450
16,046
-0.00(-0.29%)
Aug 29, 2023
0.3400
0.3670
0.3355
0.3460
80,334
+0.00(+1.47%)
Aug 28, 2023
0.3410
0.3550
0.3400
0.3410
69,461
-0.00(-1.19%)
Aug 25, 2023
0.3579
0.3690
0.3440
0.3451
26,563
-0.01(-3.09%)
Aug 24, 2023
0.3500
0.3561
0.3398
0.3561
78,366
+0.01(+3.28%)
Aug 23, 2023
0.3680
0.3680
0.3419
0.3448
62,012
+0.01(+1.65%)
Aug 22, 2023
0.3400
0.3496
0.3350
0.3392
46,582
-0.00(-0.06%)
Aug 21, 2023
0.3580
0.3598
0.3333
0.3394
90,297
-0.01(-2.61%)
Aug 18, 2023
0.3500
0.3594
0.3408
0.3485
59,341
-0.00(-1.27%)
Aug 17, 2023
0.3700
0.3700
0.3500
0.3530
77,231
-0.00(-1.23%)
Aug 16, 2023
0.3550
0.3689
0.3550
0.3574
60,128
-0.00(-0.50%)
Aug 15, 2023
0.3679
0.3690
0.3501
0.3592
89,373
+0.01(+2.51%)
Aug 14, 2023
0.3530
0.3695
0.3501
0.3504
72,088
-0.02(-5.04%)
Aug 11, 2023
0.3565
0.3694
0.3530
0.3690
7,330
+0.00(+0.82%)
Aug 10, 2023
0.3598
0.3695
0.3520
0.3660
26,658
-0.00(-1.08%)
Aug 09, 2023
0.3601
0.3785
0.3501
0.3700
125,388
+0.01(+3.38%)
Aug 08, 2023
0.3580
0.3580
0.3525
0.3579
34,165
-0.01(-1.59%)
Aug 07, 2023
0.3770
0.3770
0.3580
0.3637
23,075
-0.01(-1.70%)
Aug 04, 2023
0.3600
0.3700
0.3550
0.3700
76,372
+0.01(+1.82%)
Aug 03, 2023
0.3630
0.3797
0.3600
0.3634
35,911
-0.01(-2.83%)
Aug 02, 2023
0.3790
0.3799
0.3625
0.3740
51,273
-0.00(-1.06%)
Aug 01, 2023
0.3587
0.3800
0.3587
0.3780
45,718
+0.00(+0.56%)
Jul 31, 2023
0.3610
0.3853
0.3600
0.3759
90,192
+0.02(+4.85%)
Jul 28, 2023
0.3644
0.3810
0.3580
0.3585
56,146
-0.01(-1.62%)
Jul 27, 2023
0.3853
0.3853
0.3404
0.3644
166,972
-0.01(-2.83%)
Jul 26, 2023
0.3800
0.3963
0.3750
0.3750
68,631
-0.01(-3.10%)
Jul 25, 2023
0.3851
0.3929
0.3760
0.3870
98,070
+0.00(+0.52%)
Jul 24, 2023
0.3950
0.3950
0.3821
0.3850
103,471
+0.00(+0.76%)
Jul 21, 2023
0.4000
0.4000
0.3750
0.3821
79,891
-0.02(-4.48%)
Jul 20, 2023
0.3925
0.4000
0.3848
0.4000
71,098
+0.01(+2.56%)
Jul 19, 2023
0.3702
0.3900
0.3702
0.3900
81,555
+0.01(+2.34%)
Jul 18, 2023
0.4000
0.3970
0.3751
0.3811
141,394
-0.01(-3.49%)
Jul 17, 2023
0.3990
0.4099
0.3773
0.3949
200,668
+0.00(+1.13%)
Jul 14, 2023
0.4099
0.4099
0.3750
0.3905
86,910
-0.01(-2.38%)
Jul 13, 2023
0.4000
0.4100
0.3900
0.4000
133,669
+0.00(+0.00%)
Jul 12, 2023
0.3800
0.4000
0.3651
0.4000
175,814
+0.01(+3.63%)
Jul 11, 2023
0.3800
0.3995
0.3748
0.3860
139,939
+0.00(+1.21%)
Jul 10, 2023
0.3800
0.4000
0.3702
0.3814
99,445
+0.00(+0.37%)
Jul 07, 2023
0.3850
0.3850
0.3700
0.3800
92,996
+0.01(+1.33%)
Jul 06, 2023
0.3800
0.3799
0.3602
0.3750
73,641
+0.00(+0.27%)
Jul 05, 2023
0.3480
0.3800
0.3480
0.3740
315,957
+0.03(+7.59%)
Jul 03, 2023
0.3500
0.3534
0.3347
0.3476
217,891
+0.00(+0.99%)
Jun 30, 2023
0.3550
0.3699
0.3401
0.3442
97,349
-0.00(-0.86%)
Jun 29, 2023
0.3401
0.3558
0.3400
0.3472
47,927
+0.00(+0.49%)
Jun 28, 2023
0.3440
0.3537
0.3400
0.3455
67,393
+0.00(+0.44%)
Jun 27, 2023
0.3780
0.3797
0.3405
0.3440
365,559
-0.03(-7.85%)
Jun 26, 2023
0.3810
0.3810
0.3600
0.3733
170,762
-0.01(-3.16%)
Jun 23, 2023
0.4000
0.4039
0.3810
0.3855
78,661
-0.00(-1.15%)
Jun 22, 2023
0.3833
0.4097
0.3811
0.3900
102,670
-0.02(-4.83%)
Jun 21, 2023
0.4000
0.4100
0.3900
0.4098
75,705
+0.01(+1.79%)
Jun 20, 2023
0.3950
0.4099
0.3927
0.4026
55,744
-0.01(-1.66%)
Jun 16, 2023
0.4091
0.4100
0.3900
0.4094
76,149
+0.00(+0.07%)
Jun 15, 2023
0.4197
0.4200
0.3990
0.4091
118,766
-0.01(-2.53%)
Jun 14, 2023
0.3800
0.4200
0.3810
0.4197
219,224
+0.01(+2.37%)
Jun 13, 2023
0.4100
0.4199
0.3975
0.4100
339,059
+0.00(+0.00%)
Jun 12, 2023
0.4100
0.4248
0.4010
0.4100
172,440
-0.00(-1.16%)
Jun 09, 2023
0.4200
0.4300
0.4010
0.4148
138,091
-0.01(-1.21%)
Jun 08, 2023
0.4075
0.4300
0.4000
0.4199
340,564
+0.01(+2.41%)
Jun 07, 2023
0.4000
0.4200
0.3980
0.4100
156,220
+0.01(+2.50%)
Jun 06, 2023
0.4000
0.4200
0.3960
0.4000
238,353
-0.00(-1.06%)
Jun 05, 2023
0.4000
0.4200
0.3950
0.4043
166,670
+0.00(+0.15%)
Jun 02, 2023
0.4090
0.4100
0.4001
0.4037
35,252
+0.00(+0.92%)
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.