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
China Jojo Drugstore
(NQ:
CJJD
)
2.450
+0.030 (+1.24%)
Streaming Delayed Price
Updated: 1:40 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
2.650
2.865
2.650
2.865
1,701
+0.11(+4.17%)
May 30, 2024
2.643
2.750
2.643
2.750
4,586
-0.15(-5.16%)
May 29, 2024
2.640
2.900
2.640
2.900
4,107
+0.05(+1.75%)
May 28, 2024
2.860
2.860
2.836
2.850
1,744
-0.14(-4.58%)
May 24, 2024
2.710
2.987
2.710
2.987
1,485
+0.05(+1.59%)
May 23, 2024
2.880
3.040
2.885
2.940
2,009
-0.14(-4.55%)
May 22, 2024
2.960
3.080
2.948
3.080
3,212
+0.28(+10.00%)
May 21, 2024
2.800
2.800
2.800
2.800
502
-0.17(-5.85%)
May 20, 2024
2.970
2.999
2.740
2.974
5,679
-0.01(-0.50%)
May 17, 2024
2.560
2.999
2.560
2.989
7,493
+0.44(+17.21%)
May 16, 2024
2.500
2.840
2.500
2.550
11,183
-0.03(-1.16%)
May 15, 2024
2.395
2.580
2.395
2.580
2,114
-0.08(-3.00%)
May 14, 2024
2.520
2.720
2.470
2.660
8,609
-0.00(-0.00%)
May 13, 2024
2.580
2.660
2.266
2.660
3,896
+0.16(+6.40%)
May 10, 2024
2.800
2.800
2.270
2.500
28,267
-0.25(-8.93%)
May 09, 2024
2.660
2.745
2.650
2.745
3,919
-0.01(-0.54%)
May 08, 2024
2.530
2.780
2.530
2.760
9,568
+0.16(+6.15%)
May 07, 2024
2.480
2.630
2.450
2.600
8,252
+0.13(+5.17%)
May 06, 2024
2.490
2.560
2.400
2.472
5,981
+0.13(+5.65%)
May 03, 2024
2.390
2.454
2.334
2.340
5,528
-0.03(-1.26%)
May 02, 2024
2.240
2.370
2.240
2.370
7,344
+0.07(+3.26%)
May 01, 2024
2.225
2.295
2.210
2.295
2,250
-0.04(-1.50%)
Apr 30, 2024
2.390
2.390
2.280
2.330
7,957
-0.07(-2.92%)
Apr 29, 2024
1.950
2.400
1.950
2.400
57,677
-0.43(-15.31%)
Apr 26, 2024
2.830
2.910
2.830
2.834
4,600
+0.00(+0.14%)
Apr 25, 2024
2.860
2.860
2.830
2.830
2,331
-0.03(-1.05%)
Apr 24, 2024
2.840
2.930
2.840
2.860
4,555
-0.07(-2.38%)
Apr 23, 2024
2.880
3.000
2.883
2.930
3,020
-0.07(-2.33%)
Apr 22, 2024
3.000
3.000
3.000
3.000
689
+0.14(+4.89%)
Apr 19, 2024
2.830
2.860
2.830
2.860
3,135
+0.03(+1.06%)
Apr 18, 2024
2.810
2.900
2.810
2.830
5,688
-0.13(-4.39%)
Apr 17, 2024
3.120
3.120
2.810
2.960
17,772
+0.01(+0.34%)
Apr 16, 2024
2.820
3.290
2.820
2.950
40,376
+0.05(+1.72%)
Apr 15, 2024
2.990
2.990
2.870
2.900
9,875
-0.10(-3.33%)
Apr 12, 2024
3.030
3.080
2.910
3.000
10,070
-0.07(-2.28%)
Apr 11, 2024
3.180
3.200
3.070
3.070
7,029
-0.11(-3.46%)
Apr 10, 2024
3.150
3.390
3.150
3.180
33,802
+0.08(+2.44%)
Apr 09, 2024
3.200
3.200
3.010
3.104
2,338
+0.10(+3.48%)
Apr 08, 2024
3.150
3.150
3.000
3.000
3,517
-0.02(-0.66%)
Apr 05, 2024
3.040
3.170
3.000
3.020
3,259
-0.09(-2.89%)
Apr 04, 2024
3.150
3.272
3.040
3.110
9,667
+0.07(+2.30%)
Apr 03, 2024
3.100
3.146
3.010
3.040
9,440
-0.06(-1.94%)
Apr 02, 2024
3.140
3.270
3.100
3.100
4,489
-0.14(-4.32%)
Apr 01, 2024
3.060
3.240
3.060
3.240
11,630
+0.09(+2.86%)
Mar 28, 2024
3.260
3.390
3.020
3.150
7,848
-0.16(-4.83%)
Mar 27, 2024
3.410
3.410
3.260
3.310
8,141
-0.11(-3.22%)
Mar 26, 2024
3.410
3.582
3.306
3.420
30,224
-0.14(-3.93%)
Mar 25, 2024
3.170
3.590
3.170
3.560
70,378
+0.39(+12.30%)
Mar 22, 2024
3.160
3.350
3.150
3.170
35,321
-0.03(-0.94%)
Mar 21, 2024
3.070
3.410
3.030
3.200
75,777
+0.15(+4.92%)
Mar 20, 2024
2.830
3.090
2.830
3.050
43,853
+0.13(+4.45%)
Mar 19, 2024
2.990
2.990
2.895
2.920
18,106
+0.01(+0.34%)
Mar 18, 2024
2.850
3.010
2.850
2.910
15,153
+0.00(+0.00%)
Mar 15, 2024
2.880
2.989
2.850
2.910
21,098
-0.06(-1.87%)
Mar 14, 2024
2.940
3.150
2.870
2.965
66,002
+0.02(+0.52%)
Mar 13, 2024
2.810
3.050
2.810
2.950
22,390
+0.08(+2.87%)
Mar 12, 2024
2.940
3.140
2.841
2.868
77,213
-0.03(-1.11%)
Mar 11, 2024
2.960
3.180
2.780
2.900
31,831
+0.04(+1.40%)
Mar 08, 2024
2.850
3.187
2.770
2.860
158,048
-0.02(-0.69%)
Mar 07, 2024
2.860
2.985
2.710
2.880
148,957
+0.03(+1.05%)
Mar 06, 2024
2.820
3.000
2.820
2.850
119,803
-0.23(-7.40%)
Mar 05, 2024
2.820
3.194
2.390
3.078
2,625,144
+0.43(+16.15%)
Mar 04, 2024
2.870
2.870
2.560
2.650
53,381
-0.26(-8.93%)
Mar 01, 2024
3.000
3.180
2.758
2.910
92,216
+2.75(+1708.58%)
Feb 29, 2024
0.1740
0.1779
0.1560
0.1609
1,924,069
-0.02(-10.21%)
Feb 28, 2024
0.1900
0.2069
0.1725
0.1792
1,413,713
-0.03(-14.63%)
Feb 27, 2024
0.2016
0.2133
0.1995
0.2099
139,602
-0.00(-0.05%)
Feb 26, 2024
0.2055
0.2177
0.2000
0.2100
200,778
+0.01(+3.09%)
Feb 23, 2024
0.2075
0.2190
0.1925
0.2037
325,706
-0.01(-2.40%)
Feb 22, 2024
0.2170
0.2190
0.2060
0.2087
522,770
-0.01(-6.20%)
Feb 21, 2024
0.2400
0.2400
0.2148
0.2225
303,183
-0.01(-5.80%)
Feb 20, 2024
0.2279
0.2420
0.2152
0.2362
466,801
+0.00(+1.94%)
Feb 16, 2024
0.2322
0.2426
0.2028
0.2317
1,496,393
+0.01(+3.35%)
Feb 15, 2024
0.2089
0.2400
0.2000
0.2242
1,398,085
+0.01(+6.41%)
Feb 14, 2024
0.2111
0.2139
0.1989
0.2107
373,312
-0.00(-1.50%)
Feb 13, 2024
0.1987
0.2210
0.1924
0.2139
513,550
+0.01(+4.44%)
Feb 12, 2024
0.2400
0.2380
0.1910
0.2048
432,436
-0.01(-3.58%)
Feb 09, 2024
0.2400
0.2400
0.2095
0.2124
3,446,397
+0.00(+1.14%)
Feb 08, 2024
0.2050
0.2200
0.1880
0.2100
3,541,430
+0.03(+18.18%)
Feb 07, 2024
0.1800
0.1800
0.1718
0.1777
246,155
+0.01(+4.22%)
Feb 06, 2024
0.1798
0.1798
0.1705
0.1705
81,185
-0.00(-0.29%)
Feb 05, 2024
0.1727
0.1799
0.1701
0.1710
49,469
-0.01(-4.95%)
Feb 02, 2024
0.1800
0.1840
0.1725
0.1799
35,735
-0.00(-2.23%)
Feb 01, 2024
0.1850
0.1850
0.1711
0.1840
133,882
+0.01(+3.95%)
Jan 31, 2024
0.1802
0.1802
0.1730
0.1770
37,280
-0.00(-1.78%)
Jan 30, 2024
0.1812
0.1894
0.1800
0.1802
27,133
+0.00(+0.56%)
Jan 29, 2024
0.1800
0.1945
0.1739
0.1792
75,949
-0.00(-1.92%)
Jan 26, 2024
0.1798
0.1830
0.1750
0.1827
142,953
+0.00(+1.56%)
Jan 25, 2024
0.1773
0.1816
0.1711
0.1799
55,149
-0.00(-0.99%)
Jan 24, 2024
0.1863
0.1863
0.1728
0.1817
87,674
-0.00(-1.78%)
Jan 23, 2024
0.1800
0.1918
0.1701
0.1850
158,474
+0.01(+3.01%)
Jan 22, 2024
0.1790
0.1871
0.1701
0.1796
167,620
-0.00(-0.06%)
Jan 19, 2024
0.1850
0.1890
0.1770
0.1797
89,538
-0.01(-3.59%)
Jan 18, 2024
0.1890
0.1890
0.1760
0.1864
121,062
+0.01(+5.91%)
Jan 17, 2024
0.1810
0.1960
0.1711
0.1760
289,563
-0.01(-4.92%)
Jan 16, 2024
0.1905
0.1905
0.1819
0.1851
46,197
-0.00(-1.54%)
Jan 12, 2024
0.1850
0.1903
0.1810
0.1880
123,798
+0.00(+2.17%)
Jan 11, 2024
0.1900
0.1919
0.1826
0.1840
197,078
-0.00(-2.59%)
Jan 10, 2024
0.1900
0.1948
0.1810
0.1889
131,421
+0.00(+0.27%)
Jan 09, 2024
0.1910
0.1973
0.1870
0.1884
116,031
-0.01(-4.51%)
Jan 08, 2024
0.1967
0.2000
0.1852
0.1973
305,796
-0.00(-1.35%)
Jan 05, 2024
0.2007
0.2052
0.1938
0.2000
559,780
-0.01(-4.58%)
Jan 04, 2024
0.1933
0.2099
0.1928
0.2096
488,311
+0.01(+7.49%)
Jan 03, 2024
0.2230
0.2300
0.1942
0.1950
405,077
-0.03(-15.18%)
Jan 02, 2024
0.2165
0.2442
0.2110
0.2299
504,903
+0.01(+3.56%)
Dec 29, 2023
0.1900
0.2337
0.1879
0.2220
1,277,550
+0.03(+14.73%)
Dec 28, 2023
0.1900
0.1963
0.1823
0.1935
156,638
-0.00(-1.28%)
Dec 27, 2023
0.1876
0.1988
0.1800
0.1960
235,386
+0.01(+4.48%)
Dec 26, 2023
0.1902
0.1920
0.1790
0.1876
171,527
-0.00(-0.53%)
Dec 22, 2023
0.2000
0.2036
0.1870
0.1886
246,353
-0.01(-5.84%)
Dec 21, 2023
0.1960
0.2030
0.1900
0.2003
96,372
+0.00(+1.99%)
Dec 20, 2023
0.1909
0.2039
0.1908
0.1964
162,963
-0.00(-1.60%)
Dec 19, 2023
0.2079
0.2079
0.1980
0.1996
110,040
-0.01(-2.54%)
Dec 18, 2023
0.2096
0.2100
0.1980
0.2048
90,647
-0.01(-5.14%)
Dec 15, 2023
0.2013
0.2161
0.2013
0.2159
88,586
-0.01(-3.62%)
Dec 14, 2023
0.1926
0.2240
0.1926
0.2240
174,821
+0.02(+9.27%)
Dec 13, 2023
0.1980
0.2149
0.1881
0.2050
116,240
+0.01(+5.89%)
Dec 12, 2023
0.2000
0.2099
0.1903
0.1936
281,176
-0.03(-11.92%)
Dec 11, 2023
0.2099
0.2223
0.2061
0.2198
92,533
+0.01(+3.63%)
Dec 08, 2023
0.2300
0.2300
0.2002
0.2121
207,052
-0.01(-5.78%)
Dec 07, 2023
0.2400
0.2400
0.2228
0.2251
98,860
-0.02(-6.75%)
Dec 06, 2023
0.2208
0.2449
0.2200
0.2414
410,982
+0.01(+6.06%)
Dec 05, 2023
0.2200
0.2344
0.2200
0.2276
234,499
+0.00(+1.52%)
Dec 04, 2023
0.2300
0.2300
0.2100
0.2242
300,202
+0.00(+0.54%)
Dec 01, 2023
0.1987
0.2298
0.1931
0.2230
727,437
+0.03(+16.57%)
Nov 30, 2023
0.2000
0.2165
0.1900
0.1913
606,686
-0.00(-0.36%)
Nov 29, 2023
0.2041
0.2070
0.1920
0.1920
403,682
+0.01(+3.39%)
Nov 28, 2023
0.1900
0.1998
0.1850
0.1857
359,666
-0.00(-2.26%)
Nov 27, 2023
0.2030
0.2194
0.1900
0.1900
830,521
-0.00(-0.68%)
Nov 24, 2023
0.1720
0.2500
0.1720
0.1913
2,617,010
+0.02(+11.29%)
Nov 22, 2023
0.1887
0.1887
0.1694
0.1719
625,525
-0.01(-4.61%)
Nov 21, 2023
0.2000
0.2000
0.1800
0.1802
523,453
-0.02(-9.72%)
Nov 20, 2023
0.2000
0.2092
0.1947
0.1996
230,542
-0.01(-2.54%)
Nov 17, 2023
0.2100
0.2100
0.1942
0.2048
81,568
+0.00(+0.84%)
Nov 16, 2023
0.2030
0.2089
0.1921
0.2031
186,329
-0.01(-3.15%)
Nov 15, 2023
0.2146
0.2150
0.2000
0.2097
414,598
-0.01(-2.33%)
Nov 14, 2023
0.2102
0.2191
0.2008
0.2147
146,508
+0.00(+0.09%)
Nov 13, 2023
0.2191
0.2191
0.2090
0.2145
73,877
-0.01(-4.28%)
Nov 10, 2023
0.2300
0.2300
0.2156
0.2241
52,859
-0.01(-3.32%)
Nov 09, 2023
0.2294
0.2318
0.2150
0.2318
89,415
+0.00(+0.78%)
Nov 08, 2023
0.2251
0.2350
0.2150
0.2300
74,983
-0.00(-1.46%)
Nov 07, 2023
0.2288
0.2375
0.2119
0.2334
232,944
+0.00(+2.01%)
Nov 06, 2023
0.2288
0.2288
0.2211
0.2288
80,036
-0.00(-0.26%)
Nov 03, 2023
0.2065
0.2294
0.2000
0.2294
328,534
+0.02(+12.12%)
Nov 02, 2023
0.2173
0.2173
0.1841
0.2046
206,455
-0.00(-1.16%)
Nov 01, 2023
0.2074
0.2130
0.1960
0.2070
223,651
-0.00(-0.05%)
Oct 31, 2023
0.2100
0.2120
0.1960
0.2071
468,409
-0.00(-0.58%)
Oct 30, 2023
0.2200
0.2280
0.2071
0.2083
251,667
-0.01(-2.66%)
Oct 27, 2023
0.2184
0.2296
0.2006
0.2140
268,947
-0.02(-6.55%)
Oct 26, 2023
0.2288
0.2297
0.2132
0.2290
100,347
+0.01(+2.32%)
Oct 25, 2023
0.2370
0.2370
0.2121
0.2238
96,969
-0.00(-1.76%)
Oct 24, 2023
0.2302
0.2371
0.2230
0.2278
66,937
-0.01(-2.65%)
Oct 23, 2023
0.2275
0.2466
0.2250
0.2340
28,565
+0.00(+1.56%)
Oct 20, 2023
0.2439
0.2439
0.2182
0.2304
79,429
-0.02(-6.61%)
Oct 19, 2023
0.2450
0.2522
0.2345
0.2467
151,296
-0.01(-3.82%)
Oct 18, 2023
0.2500
0.2565
0.2422
0.2565
66,400
+0.01(+4.14%)
Oct 17, 2023
0.2325
0.2495
0.2300
0.2463
71,999
+0.00(+1.23%)
Oct 16, 2023
0.2352
0.2474
0.2345
0.2433
208,853
-0.01(-2.25%)
Oct 13, 2023
0.2400
0.2530
0.2366
0.2489
129,718
+0.01(+5.02%)
Oct 12, 2023
0.2400
0.2600
0.2300
0.2370
949,492
+0.01(+4.18%)
Oct 11, 2023
0.2200
0.2339
0.2200
0.2275
641,942
+0.00(+2.16%)
Oct 10, 2023
0.2246
0.2246
0.2211
0.2227
77,516
+0.00(+1.23%)
Oct 09, 2023
0.2246
0.2246
0.2100
0.2200
39,566
-0.00(-0.95%)
Oct 06, 2023
0.2109
0.2250
0.2109
0.2221
234,843
+0.01(+5.71%)
Oct 05, 2023
0.2194
0.2200
0.2101
0.2101
42,979
-0.01(-4.24%)
Oct 04, 2023
0.2275
0.2302
0.2177
0.2194
162,062
-0.01(-3.56%)
Oct 03, 2023
0.2250
0.2387
0.2220
0.2275
76,130
-0.00(-1.09%)
Oct 02, 2023
0.2329
0.2360
0.2228
0.2300
183,598
-0.00(-1.20%)
Sep 29, 2023
0.2322
0.2445
0.2261
0.2328
102,205
+0.00(+2.02%)
Sep 28, 2023
0.2300
0.2350
0.2202
0.2282
74,123
+0.00(+0.48%)
Sep 27, 2023
0.2319
0.2454
0.2251
0.2271
92,620
-0.00(-2.07%)
Sep 26, 2023
0.2400
0.2630
0.2024
0.2319
996,816
-0.02(-8.56%)
Sep 25, 2023
0.2500
0.2549
0.2450
0.2536
113,824
+0.01(+3.51%)
Sep 22, 2023
0.2580
0.2624
0.2450
0.2450
220,778
-0.01(-2.74%)
Sep 21, 2023
0.2630
0.2630
0.2512
0.2519
95,218
-0.01(-4.22%)
Sep 20, 2023
0.2590
0.2630
0.2551
0.2630
89,062
+0.00(+1.47%)
Sep 19, 2023
0.2540
0.2627
0.2500
0.2592
105,999
+0.01(+2.29%)
Sep 18, 2023
0.2700
0.2694
0.2505
0.2534
108,964
-0.01(-2.95%)
Sep 15, 2023
0.2569
0.2695
0.2505
0.2611
130,782
+0.00(+0.23%)
Sep 14, 2023
0.2683
0.2688
0.2505
0.2605
163,074
-0.01(-2.69%)
Sep 13, 2023
0.2618
0.2697
0.2600
0.2677
129,772
+0.01(+2.21%)
Sep 12, 2023
0.2650
0.2699
0.2530
0.2619
193,712
+0.00(+0.46%)
Sep 11, 2023
0.2800
0.2879
0.2403
0.2607
483,542
-0.01(-3.84%)
Sep 08, 2023
0.2912
0.2949
0.2700
0.2711
163,689
-0.01(-3.21%)
Sep 07, 2023
0.2852
0.2997
0.2801
0.2801
236,246
-0.01(-3.91%)
Sep 06, 2023
0.3011
0.3060
0.2897
0.2915
170,312
-0.01(-3.09%)
Sep 05, 2023
0.2957
0.3100
0.2957
0.3008
186,487
-0.00(-1.31%)
Sep 01, 2023
0.3140
0.3150
0.2900
0.3048
174,748
+0.00(+1.60%)
Aug 31, 2023
0.3000
0.3155
0.2930
0.3000
266,673
-0.01(-1.96%)
Aug 30, 2023
0.3100
0.3188
0.3036
0.3060
143,640
-0.01(-3.77%)
Aug 29, 2023
0.3100
0.3190
0.2958
0.3180
535,545
+0.01(+4.26%)
Aug 28, 2023
0.3160
0.3200
0.2990
0.3050
201,349
-0.01(-3.21%)
Aug 25, 2023
0.2990
0.3200
0.2900
0.3151
417,800
+0.02(+5.38%)
Aug 24, 2023
0.2919
0.3090
0.2900
0.2990
458,723
-0.01(-1.97%)
Aug 23, 2023
0.2999
0.3150
0.2940
0.3050
442,669
-0.01(-2.06%)
Aug 22, 2023
0.3310
0.3350
0.2929
0.3114
902,816
-0.03(-8.06%)
Aug 21, 2023
0.3000
0.3485
0.2805
0.3387
5,204,676
+0.06(+21.83%)
Aug 18, 2023
0.2940
0.2950
0.2702
0.2780
580,200
-0.02(-6.18%)
Aug 17, 2023
0.2815
0.3000
0.2716
0.2963
552,287
+0.01(+5.15%)
Aug 16, 2023
0.2850
0.2935
0.2651
0.2818
262,367
-0.00(-0.07%)
Aug 15, 2023
0.2925
0.2990
0.2775
0.2820
353,558
-0.01(-3.59%)
Aug 14, 2023
0.3100
0.3150
0.2800
0.2925
1,066,921
-0.03(-8.91%)
Aug 11, 2023
0.3313
0.3489
0.3130
0.3211
800,502
-0.03(-7.41%)
Aug 10, 2023
0.3700
0.3699
0.3303
0.3468
687,400
-0.02(-4.99%)
Aug 09, 2023
0.3704
0.3800
0.3550
0.3650
326,928
-0.01(-2.64%)
Aug 08, 2023
0.3653
0.3800
0.3555
0.3749
224,057
+0.01(+3.14%)
Aug 07, 2023
0.3800
0.3890
0.3512
0.3635
783,456
-0.02(-5.58%)
Aug 04, 2023
0.3881
0.3900
0.3769
0.3850
246,032
+0.00(+0.00%)
Aug 03, 2023
0.3707
0.3909
0.3707
0.3850
159,226
+0.00(+0.73%)
Aug 02, 2023
0.4000
0.4000
0.3760
0.3822
199,715
-0.02(-4.69%)
Aug 01, 2023
0.3986
0.4099
0.3830
0.4010
264,497
-0.01(-2.20%)
Jul 31, 2023
0.4000
0.4197
0.3890
0.4100
364,744
+0.02(+4.06%)
Jul 28, 2023
0.3770
0.3951
0.3606
0.3940
536,686
+0.01(+3.14%)
Jul 27, 2023
0.3800
0.3966
0.3731
0.3820
768,928
-0.00(-0.78%)
Jul 26, 2023
0.4079
0.4140
0.3750
0.3850
344,166
-0.02(-5.61%)
Jul 25, 2023
0.4011
0.4189
0.3901
0.4079
236,984
-0.00(-0.78%)
Jul 24, 2023
0.4100
0.4257
0.4004
0.4111
367,903
+0.00(+0.29%)
Jul 21, 2023
0.3832
0.4199
0.3832
0.4099
462,289
+0.02(+4.57%)
Jul 20, 2023
0.3960
0.4069
0.3810
0.3920
387,364
+0.00(+0.38%)
Jul 19, 2023
0.4128
0.4200
0.3870
0.3905
832,798
-0.02(-4.71%)
Jul 18, 2023
0.4220
0.4245
0.4000
0.4098
367,969
-0.02(-4.19%)
Jul 17, 2023
0.4500
0.4590
0.4103
0.4277
318,212
-0.02(-4.17%)
Jul 14, 2023
0.4570
0.4580
0.4378
0.4463
603,770
-0.01(-2.94%)
Jul 13, 2023
0.4300
0.4700
0.4135
0.4598
1,067,362
+0.03(+6.93%)
Jul 12, 2023
0.4300
0.4349
0.4051
0.4300
425,653
-0.00(-1.13%)
Jul 11, 2023
0.3900
0.4400
0.3789
0.4349
1,242,879
+0.06(+14.75%)
Jul 10, 2023
0.3850
0.3899
0.3710
0.3790
333,506
-0.01(-1.35%)
Jul 07, 2023
0.3800
0.3899
0.3770
0.3842
270,471
+0.01(+1.91%)
Jul 06, 2023
0.3982
0.3999
0.3710
0.3770
447,880
-0.02(-4.31%)
Jul 05, 2023
0.3950
0.4100
0.3751
0.3940
425,174
+0.00(+0.48%)
Jul 03, 2023
0.4018
0.4050
0.3900
0.3921
123,774
-0.01(-1.46%)
Jun 30, 2023
0.4013
0.4265
0.3900
0.3979
724,922
-0.01(-2.83%)
Jun 29, 2023
0.3900
0.4330
0.3803
0.4095
859,688
+0.03(+6.53%)
Jun 28, 2023
0.4000
0.4021
0.3710
0.3844
749,455
-0.02(-5.09%)
Jun 27, 2023
0.4200
0.4200
0.4015
0.4050
442,050
-0.01(-2.99%)
Jun 26, 2023
0.4253
0.4253
0.4030
0.4175
539,296
-0.01(-3.06%)
Jun 23, 2023
0.4411
0.4500
0.4129
0.4307
554,285
-0.01(-2.80%)
Jun 22, 2023
0.4600
0.4700
0.4411
0.4431
563,022
-0.03(-6.77%)
Jun 21, 2023
0.4700
0.4797
0.4410
0.4753
950,983
-0.00(-0.77%)
Jun 20, 2023
0.5300
0.5300
0.4210
0.4790
2,672,687
-0.05(-9.62%)
Jun 16, 2023
0.5600
0.5600
0.5078
0.5300
1,464,299
-0.01(-2.57%)
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.