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
Vivakor
(NQ:
VIVK
)
1.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
1.170
1.310
1.170
1.270
53,240
+0.00(+0.00%)
May 23, 2024
1.220
1.350
1.220
1.270
42,833
+0.02(+1.60%)
May 22, 2024
1.300
1.300
1.250
1.250
2,882
-0.04(-3.10%)
May 21, 2024
1.310
1.330
1.270
1.290
19,376
-0.04(-3.01%)
May 20, 2024
1.310
1.340
1.270
1.330
15,478
+0.05(+3.91%)
May 17, 2024
1.245
1.310
1.245
1.280
7,505
+0.00(+0.00%)
May 16, 2024
1.260
1.326
1.180
1.280
11,635
-0.02(-1.54%)
May 15, 2024
1.353
1.360
1.250
1.300
27,269
+0.00(+0.00%)
May 14, 2024
1.240
1.330
1.240
1.300
30,239
+0.06(+5.26%)
May 13, 2024
1.100
1.235
1.040
1.235
26,532
+0.10(+8.33%)
May 10, 2024
1.160
1.205
1.061
1.140
41,800
+0.02(+1.79%)
May 09, 2024
1.220
1.220
1.100
1.120
22,392
-0.05(-4.68%)
May 08, 2024
1.150
1.200
1.130
1.175
19,608
+0.03(+2.17%)
May 07, 2024
1.200
1.280
1.130
1.150
55,395
-0.05(-4.17%)
May 06, 2024
1.310
1.310
1.200
1.200
17,057
-0.07(-5.51%)
May 03, 2024
1.250
1.340
1.200
1.270
56,962
+0.04(+3.25%)
May 02, 2024
1.300
1.300
1.190
1.230
33,452
-0.02(-1.60%)
May 01, 2024
1.180
1.280
1.100
1.250
76,050
+0.10(+8.55%)
Apr 30, 2024
1.130
1.260
1.101
1.151
124,984
-0.04(-3.24%)
Apr 29, 2024
1.380
1.440
1.060
1.190
877,415
-0.16(-11.85%)
Apr 26, 2024
1.310
1.440
1.290
1.350
78,190
+0.05(+3.85%)
Apr 25, 2024
1.460
1.531
1.300
1.300
66,216
-0.20(-13.33%)
Apr 24, 2024
1.580
1.840
1.400
1.500
374,485
+0.02(+1.35%)
Apr 23, 2024
1.280
1.500
1.280
1.480
217,777
+0.05(+3.50%)
Apr 22, 2024
1.000
1.500
0.9900
1.430
535,855
+0.36(+33.64%)
Apr 19, 2024
0.9850
1.150
0.9606
1.070
347,474
+0.09(+9.18%)
Apr 18, 2024
0.8892
1.030
0.8002
0.9800
112,571
+0.11(+13.06%)
Apr 17, 2024
0.8500
0.8999
0.7523
0.8668
23,186
+0.06(+7.48%)
Apr 16, 2024
0.9000
0.9000
0.8051
0.8065
28,010
-0.09(-10.35%)
Apr 15, 2024
0.9120
0.9410
0.8050
0.8996
64,629
-0.00(-0.04%)
Apr 12, 2024
0.8100
1.050
0.7950
0.9000
733,732
+0.09(+11.11%)
Apr 11, 2024
0.7800
0.8100
0.7600
0.8100
13,394
+0.00(+0.25%)
Apr 10, 2024
0.7999
0.8080
0.7525
0.8080
14,159
+0.01(+1.00%)
Apr 09, 2024
0.7700
0.8100
0.7600
0.8000
13,639
-0.01(-1.30%)
Apr 08, 2024
0.8064
0.8200
0.7700
0.8105
38,299
+0.00(+0.16%)
Apr 05, 2024
0.7900
0.8200
0.7663
0.8092
15,968
+0.00(+0.10%)
Apr 04, 2024
0.7610
0.8084
0.7610
0.8084
24,519
+0.02(+3.16%)
Apr 03, 2024
0.8000
0.8200
0.7510
0.7836
8,568
-0.02(-2.05%)
Apr 02, 2024
0.8165
0.8170
0.7750
0.8000
32,527
+0.02(+2.96%)
Apr 01, 2024
0.7902
0.8200
0.7751
0.7770
18,154
-0.01(-1.67%)
Mar 28, 2024
0.7510
0.8790
0.7510
0.7902
85,253
-0.01(-1.04%)
Mar 27, 2024
0.7600
0.8281
0.7500
0.7985
105,861
+0.02(+2.69%)
Mar 26, 2024
0.7600
0.8457
0.7520
0.7776
127,048
-0.05(-6.30%)
Mar 25, 2024
0.8583
0.8600
0.6800
0.8299
2,864,342
-0.06(-6.75%)
Mar 22, 2024
0.9000
0.9200
0.8213
0.8900
13,554
-0.01(-1.11%)
Mar 21, 2024
0.8500
0.9200
0.8213
0.9000
66,625
+0.04(+4.90%)
Mar 20, 2024
0.8700
0.8906
0.8000
0.8580
33,235
-0.03(-3.90%)
Mar 19, 2024
0.9190
0.9300
0.8500
0.8928
12,403
+0.04(+5.04%)
Mar 18, 2024
0.9200
0.9200
0.8500
0.8500
7,433
+0.01(+1.09%)
Mar 15, 2024
0.9300
0.9399
0.8408
0.8408
125,232
-0.10(-10.55%)
Mar 14, 2024
0.8605
0.9400
0.8020
0.9400
30,230
+0.09(+10.59%)
Mar 13, 2024
0.9400
0.9500
0.7892
0.8500
42,905
-0.03(-3.41%)
Mar 12, 2024
0.9400
0.9500
0.8705
0.8800
13,901
-0.07(-7.32%)
Mar 11, 2024
0.9660
0.9660
0.9000
0.9495
29,558
+0.04(+4.33%)
Mar 08, 2024
0.9800
0.9900
0.8689
0.9101
44,323
-0.07(-7.13%)
Mar 07, 2024
1.060
1.060
0.9001
0.9800
31,517
+0.02(+2.08%)
Mar 06, 2024
0.9700
0.9880
0.8900
0.9600
63,781
-0.04(-4.00%)
Mar 05, 2024
0.9000
1.130
0.8600
1.000
227,561
-0.06(-5.66%)
Mar 04, 2024
0.8506
1.480
0.8100
1.060
3,101,298
+0.24(+28.48%)
Mar 01, 2024
0.8200
0.8499
0.6700
0.8250
21,816
-0.04(-4.30%)
Feb 29, 2024
0.9082
0.9082
0.8300
0.8621
70,643
-0.00(-0.34%)
Feb 28, 2024
0.8650
0.8920
0.8650
0.8650
1,656
-0.01(-0.57%)
Feb 27, 2024
0.8750
0.8945
0.8510
0.8700
6,208
-0.01(-0.99%)
Feb 26, 2024
0.8700
0.9000
0.8530
0.8787
2,558
-0.02(-2.04%)
Feb 23, 2024
0.8735
0.8970
0.8500
0.8970
4,845
-0.00(-0.33%)
Feb 22, 2024
0.8500
0.9000
0.8500
0.9000
7,436
+0.01(+1.13%)
Feb 21, 2024
0.8500
0.8999
0.8500
0.8899
27,552
+0.01(+1.13%)
Feb 20, 2024
0.8700
0.8800
0.8500
0.8800
8,419
-0.01(-1.13%)
Feb 16, 2024
0.9000
0.9000
0.8900
0.8901
3,018
-0.01(-1.10%)
Feb 15, 2024
0.9000
0.9000
0.8800
0.9000
6,115
+0.00(+0.00%)
Feb 14, 2024
0.8800
0.9000
0.8800
0.9000
1,926
+0.02(+2.27%)
Feb 13, 2024
0.8800
0.9000
0.8800
0.8800
10,430
+0.00(+0.00%)
Feb 12, 2024
0.9349
0.9349
0.8600
0.8800
1,675
-0.01(-1.17%)
Feb 09, 2024
0.8200
0.9200
0.8200
0.8904
7,350
+0.04(+4.69%)
Feb 08, 2024
0.8600
0.8900
0.8505
0.8505
6,185
-0.03(-3.29%)
Feb 07, 2024
0.9000
0.9200
0.8600
0.8794
15,907
-0.05(-5.44%)
Feb 06, 2024
0.9400
0.9800
0.8510
0.9300
27,477
-0.02(-2.21%)
Feb 05, 2024
0.9400
0.9600
0.9400
0.9510
1,679
-0.03(-2.93%)
Feb 02, 2024
0.9400
0.9999
0.9400
0.9797
3,804
+0.04(+4.22%)
Feb 01, 2024
0.9900
1.020
0.9400
0.9400
15,205
-0.02(-2.08%)
Jan 31, 2024
0.9800
1.020
0.9600
0.9600
1,269
-0.06(-5.88%)
Jan 30, 2024
0.9956
1.020
0.9956
1.020
337
+0.02(+2.00%)
Jan 29, 2024
1.020
1.040
0.9500
1.000
6,494
-0.02(-1.96%)
Jan 26, 2024
0.9805
1.020
0.9450
1.020
4,125
-0.01(-0.97%)
Jan 25, 2024
0.9500
1.030
0.9500
1.030
5,200
+0.09(+8.99%)
Jan 24, 2024
0.9557
1.000
0.9450
0.9450
4,462
-0.04(-4.35%)
Jan 23, 2024
0.9970
1.000
0.9880
0.9880
1,714
+0.03(+2.88%)
Jan 22, 2024
0.9970
1.000
0.9400
0.9603
6,530
-0.03(-3.00%)
Jan 19, 2024
0.9353
0.9900
0.9353
0.9900
4,688
+0.00(+0.00%)
Jan 18, 2024
1.000
1.000
0.9400
0.9900
14,683
+0.05(+5.32%)
Jan 17, 2024
0.9500
1.000
0.9400
0.9400
4,292
-0.10(-9.61%)
Jan 16, 2024
0.9800
1.040
0.9800
1.040
471
+0.01(+1.06%)
Jan 12, 2024
0.9200
1.050
0.9200
1.029
2,742
-0.00(-0.10%)
Jan 11, 2024
1.050
1.050
0.9110
1.030
4,731
+0.03(+3.00%)
Jan 10, 2024
1.020
1.040
0.9501
1.000
11,716
-0.04(-3.85%)
Jan 09, 2024
1.000
1.040
1.000
1.040
3,541
+0.01(+0.97%)
Jan 08, 2024
1.030
1.030
1.030
1.030
970
+0.01(+0.96%)
Jan 05, 2024
1.000
1.050
1.000
1.020
2,765
-0.02(-1.90%)
Jan 04, 2024
1.000
1.050
1.000
1.040
3,157
+0.02(+1.96%)
Jan 03, 2024
0.9900
1.050
0.9900
1.020
10,908
+0.01(+0.99%)
Jan 02, 2024
1.070
1.070
0.9900
1.010
23,714
-0.04(-3.43%)
Dec 29, 2023
0.9900
1.080
0.9900
1.046
5,950
+0.02(+1.54%)
Dec 28, 2023
1.030
1.050
0.9900
1.030
5,659
-0.02(-1.90%)
Dec 27, 2023
1.070
1.100
0.9901
1.050
31,945
+0.05(+5.00%)
Dec 26, 2023
1.025
1.065
0.9800
1.000
10,457
-0.03(-2.91%)
Dec 22, 2023
1.070
1.070
0.9850
1.030
10,283
+0.05(+5.10%)
Dec 21, 2023
0.9600
1.100
0.9600
0.9800
14,438
-0.02(-2.00%)
Dec 20, 2023
1.030
1.090
0.9950
1.000
22,707
-0.10(-9.08%)
Dec 19, 2023
0.9400
1.100
0.9428
1.100
7,916
+0.12(+12.23%)
Dec 18, 2023
0.9065
1.000
0.9065
0.9800
6,965
+0.03(+3.16%)
Dec 15, 2023
0.9900
0.9900
0.9301
0.9500
8,280
-0.04(-4.04%)
Dec 14, 2023
0.9200
1.110
0.9000
0.9900
60,053
+0.10(+11.24%)
Dec 13, 2023
0.8600
0.9293
0.8600
0.8900
11,902
+0.04(+4.71%)
Dec 12, 2023
0.9300
0.9300
0.8500
0.8500
20,264
-0.04(-4.49%)
Dec 11, 2023
0.8600
0.9000
0.8600
0.8900
10,796
-0.03(-3.26%)
Dec 08, 2023
0.8200
0.9200
0.8200
0.9200
20,788
+0.04(+4.53%)
Dec 07, 2023
0.9500
0.9500
0.8500
0.8801
14,413
-0.08(-8.23%)
Dec 06, 2023
0.9400
1.040
0.8742
0.9590
25,804
+0.02(+2.03%)
Dec 05, 2023
0.9400
0.9400
0.8610
0.9399
28,079
-0.06(-5.91%)
Dec 04, 2023
0.9750
1.010
0.9000
0.9989
17,991
+0.01(+1.00%)
Dec 01, 2023
1.000
1.000
0.9350
0.9890
9,413
+0.04(+4.14%)
Nov 30, 2023
0.9100
1.000
0.9100
0.9497
13,355
+0.04(+4.36%)
Nov 29, 2023
0.9600
1.000
0.9100
0.9100
8,063
+0.02(+2.25%)
Nov 28, 2023
1.000
1.040
0.8900
0.8900
15,540
-0.06(-6.36%)
Nov 27, 2023
1.000
1.000
0.8900
0.9504
20,147
-0.04(-3.88%)
Nov 24, 2023
1.060
1.060
0.9775
0.9888
8,237
-0.06(-5.53%)
Nov 22, 2023
0.9200
1.110
0.8800
1.047
69,886
+0.15(+16.30%)
Nov 21, 2023
0.8449
0.9499
0.8000
0.9000
35,929
+0.07(+8.43%)
Nov 20, 2023
0.8500
0.8500
0.7000
0.8300
73,329
+0.05(+6.41%)
Nov 17, 2023
0.8281
0.8390
0.5805
0.7800
44,752
+0.02(+2.63%)
Nov 16, 2023
0.8000
0.8150
0.7600
0.7600
1,162
-0.01(-1.30%)
Nov 15, 2023
0.7171
0.8700
0.7171
0.7700
29,056
+0.02(+2.67%)
Nov 14, 2023
0.7600
0.8700
0.7000
0.7500
14,479
-0.01(-1.83%)
Nov 13, 2023
0.8200
0.9000
0.6301
0.7640
39,067
-0.04(-4.50%)
Nov 10, 2023
0.7900
0.8900
0.7001
0.8000
12,113
+0.05(+6.67%)
Nov 09, 2023
0.7700
0.8000
0.7500
0.7500
1,606
-0.05(-5.66%)
Nov 08, 2023
0.7501
0.7950
0.7501
0.7950
1,075
-0.02(-1.85%)
Nov 07, 2023
0.8227
0.9350
0.7600
0.8100
7,924
-0.04(-4.93%)
Nov 06, 2023
0.8575
0.9600
0.8500
0.8520
30,094
+0.05(+6.45%)
Nov 03, 2023
0.6181
0.8682
0.6034
0.8004
89,921
+0.22(+38.00%)
Nov 02, 2023
0.5740
0.6349
0.5300
0.5800
10,275
+0.05(+9.43%)
Nov 01, 2023
0.5596
0.5596
0.5300
0.5300
1,317
-0.00(-0.56%)
Oct 31, 2023
0.5199
0.5601
0.5199
0.5330
3,248
-0.01(-2.72%)
Oct 30, 2023
0.5396
0.5600
0.4379
0.5479
14,280
+0.07(+14.15%)
Oct 27, 2023
0.5219
0.7090
0.4800
0.4800
41,132
-0.06(-11.49%)
Oct 26, 2023
0.6999
0.6999
0.5305
0.5423
15,532
-0.08(-12.67%)
Oct 25, 2023
0.6370
0.7166
0.6100
0.6210
8,751
-0.04(-6.33%)
Oct 24, 2023
0.6800
0.7000
0.6225
0.6630
4,740
+0.01(+1.84%)
Oct 23, 2023
0.7500
0.7500
0.6510
0.6510
18,114
-0.10(-13.20%)
Oct 20, 2023
0.8300
0.9000
0.7500
0.7500
25,338
-0.05(-6.25%)
Oct 19, 2023
0.8101
0.8550
0.8000
0.8000
2,870
+0.00(+0.00%)
Oct 18, 2023
0.8230
0.8900
0.7970
0.8000
7,561
-0.02(-2.79%)
Oct 17, 2023
0.7876
0.9000
0.7810
0.8230
7,099
+0.07(+9.72%)
Oct 16, 2023
0.7710
0.9315
0.7501
0.7501
55,082
-0.02(-3.20%)
Oct 13, 2023
0.9800
0.9800
0.6208
0.7749
33,076
-0.09(-10.42%)
Oct 12, 2023
0.9000
0.9949
0.8650
0.8650
7,461
+0.01(+0.58%)
Oct 11, 2023
0.9093
0.9461
0.8600
0.8600
33,098
-0.08(-8.85%)
Oct 10, 2023
0.9001
0.9800
0.9001
0.9435
13,144
+0.04(+3.91%)
Oct 09, 2023
0.9000
0.9600
0.9000
0.9080
24,805
+0.08(+9.40%)
Oct 06, 2023
0.9900
0.9901
0.7800
0.8300
72,631
-0.16(-16.57%)
Oct 05, 2023
1.000
1.080
0.9600
0.9948
44,488
-0.02(-1.50%)
Oct 04, 2023
1.010
1.050
1.000
1.010
10,357
+0.00(+0.00%)
Oct 03, 2023
1.020
1.050
1.010
1.010
4,210
-0.04(-3.81%)
Oct 02, 2023
1.060
1.060
1.040
1.050
2,241
+0.03(+2.94%)
Sep 29, 2023
1.075
1.075
1.020
1.020
12,691
-0.03(-2.86%)
Sep 28, 2023
1.070
1.110
1.050
1.050
16,575
+0.00(+0.00%)
Sep 27, 2023
1.090
1.090
1.050
1.050
14,882
-0.01(-0.94%)
Sep 26, 2023
1.071
1.090
1.060
1.060
10,109
-0.01(-0.93%)
Sep 25, 2023
1.052
1.070
1.070
1.070
3,972
+0.02(+1.81%)
Sep 22, 2023
1.080
1.080
1.051
1.051
2,212
-0.03(-2.69%)
Sep 21, 2023
1.050
1.090
1.050
1.080
5,193
-0.01(-0.92%)
Sep 20, 2023
1.070
1.110
1.070
1.090
1,446
+0.04(+3.32%)
Sep 19, 2023
1.115
1.115
1.055
1.055
8,523
-0.04(-3.21%)
Sep 18, 2023
1.140
1.180
1.090
1.090
7,751
-0.13(-10.66%)
Sep 15, 2023
1.120
1.250
1.090
1.220
107,732
+0.09(+7.96%)
Sep 14, 2023
1.170
1.170
1.100
1.130
11,079
+0.00(+0.00%)
Sep 13, 2023
1.130
1.190
1.090
1.130
17,445
-0.04(-3.42%)
Sep 12, 2023
1.100
1.180
1.100
1.170
15,667
+0.02(+2.18%)
Sep 11, 2023
1.130
1.170
1.101
1.145
6,616
-0.00(-0.43%)
Sep 08, 2023
1.030
1.150
1.030
1.150
36,753
+0.10(+9.52%)
Sep 07, 2023
1.040
1.050
1.020
1.050
6,582
+0.00(+0.00%)
Sep 06, 2023
1.140
1.140
1.050
1.050
20,517
+0.00(+0.00%)
Sep 05, 2023
1.100
1.130
1.040
1.050
27,614
-0.01(-0.94%)
Sep 01, 2023
1.150
1.150
1.060
1.060
49,525
-0.09(-7.83%)
Aug 31, 2023
1.150
1.160
1.150
1.150
4,609
-0.03(-2.54%)
Aug 30, 2023
1.240
1.240
1.140
1.180
19,074
+0.03(+2.61%)
Aug 29, 2023
1.110
1.190
1.070
1.150
9,796
+0.00(+0.00%)
Aug 28, 2023
1.130
1.180
1.130
1.150
19,873
-0.01(-0.86%)
Aug 25, 2023
1.010
1.160
1.008
1.160
113,890
+0.20(+21.02%)
Aug 24, 2023
0.9870
1.050
0.9585
0.9585
10,475
-0.03(-2.69%)
Aug 23, 2023
1.010
1.010
0.9850
0.9850
8,788
-0.02(-1.50%)
Aug 22, 2023
1.000
1.000
1.000
1.000
4,073
-0.03(-2.91%)
Aug 21, 2023
1.010
1.050
0.9968
1.030
14,812
+0.02(+1.61%)
Aug 18, 2023
1.000
1.050
0.9701
1.014
6,351
-0.07(-6.14%)
Aug 17, 2023
1.070
1.080
0.9556
1.080
38,822
+0.01(+0.93%)
Aug 16, 2023
1.080
1.080
1.050
1.070
4,093
+0.02(+1.90%)
Aug 15, 2023
1.080
1.080
1.050
1.050
23,622
-0.04(-3.67%)
Aug 14, 2023
1.130
1.130
1.060
1.090
2,808
+0.00(+0.00%)
Aug 11, 2023
1.080
1.100
1.070
1.090
4,747
+0.03(+2.83%)
Aug 10, 2023
1.050
1.088
1.050
1.060
7,121
+0.02(+1.44%)
Aug 09, 2023
1.080
1.090
1.045
1.045
20,604
-0.08(-6.99%)
Aug 08, 2023
1.139
1.139
1.100
1.123
14,462
-0.01(-0.58%)
Aug 07, 2023
1.120
1.160
1.120
1.130
3,195
-0.02(-1.74%)
Aug 04, 2023
1.140
1.180
1.130
1.150
4,771
+0.01(+0.88%)
Aug 03, 2023
1.153
1.153
1.120
1.140
10,754
-0.01(-0.96%)
Aug 02, 2023
1.160
1.173
1.150
1.151
11,453
-0.03(-2.46%)
Aug 01, 2023
1.120
1.190
1.120
1.180
7,830
+0.01(+0.85%)
Jul 31, 2023
1.120
1.190
1.120
1.170
16,512
+0.01(+0.86%)
Jul 28, 2023
1.110
1.180
1.097
1.160
18,815
+0.02(+1.75%)
Jul 27, 2023
1.150
1.150
1.130
1.140
3,489
-0.01(-0.87%)
Jul 26, 2023
1.090
1.200
1.081
1.150
37,012
+0.05(+5.02%)
Jul 25, 2023
1.120
1.120
1.080
1.095
8,615
-0.03(-2.23%)
Jul 24, 2023
1.160
1.180
1.100
1.120
14,933
-0.03(-2.61%)
Jul 21, 2023
1.210
1.210
1.150
1.150
15,229
-0.03(-2.54%)
Jul 20, 2023
1.220
1.220
1.180
1.180
20,224
-0.05(-4.07%)
Jul 19, 2023
1.250
1.300
1.210
1.230
41,937
-0.06(-4.65%)
Jul 18, 2023
1.250
1.300
1.105
1.290
241,856
+0.12(+10.54%)
Jul 17, 2023
1.270
1.270
1.150
1.167
130,523
-0.06(-5.12%)
Jul 14, 2023
1.220
1.300
1.120
1.230
109,021
+0.07(+6.03%)
Jul 13, 2023
1.270
1.270
1.140
1.160
80,076
-0.06(-4.92%)
Jul 12, 2023
1.280
1.410
1.110
1.220
333,393
-0.21(-14.69%)
Jul 11, 2023
1.110
1.430
1.078
1.430
569,427
+0.34(+30.61%)
Jul 10, 2023
1.030
1.095
1.030
1.095
4,460
+0.04(+4.28%)
Jul 07, 2023
1.030
1.050
1.030
1.050
3,138
+0.03(+2.93%)
Jul 06, 2023
1.070
1.090
1.020
1.020
13,532
-0.06(-5.55%)
Jul 05, 2023
1.090
1.128
1.070
1.080
9,192
-0.06(-5.26%)
Jul 03, 2023
1.130
1.140
1.110
1.140
1,962
+0.01(+0.89%)
Jun 30, 2023
1.160
1.160
1.070
1.130
15,443
+0.02(+1.79%)
Jun 29, 2023
1.122
1.122
1.100
1.110
3,793
-0.04(-3.48%)
Jun 27, 2023
1.150
199
-0.02(-1.71%)
Jun 26, 2023
1.150
1.170
1.050
1.170
6,445
+0.07(+6.36%)
Jun 23, 2023
1.050
1.100
1.050
1.100
14,704
+0.05(+4.76%)
Jun 22, 2023
1.070
1.070
1.050
1.050
12,647
-0.05(-4.55%)
Jun 21, 2023
1.160
1.160
1.080
1.100
4,109
+0.03(+2.33%)
Jun 20, 2023
1.100
1.100
1.060
1.075
15,435
-0.03(-2.27%)
Jun 16, 2023
1.140
1.140
1.070
1.100
14,595
-0.02(-1.79%)
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.