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
Focus Universal Inc
(NQ:
FCUV
)
0.2801
+0.0002 (+0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 30, 2024
0.2500
0.2846
0.2500
0.2801
192,424
+0.00(+0.07%)
May 29, 2024
0.2799
0.2846
0.2510
0.2799
84,748
+0.01(+3.36%)
May 28, 2024
0.2798
0.2807
0.2570
0.2708
116,192
+0.00(+0.33%)
May 24, 2024
0.2686
0.2820
0.2576
0.2699
43,986
+0.00(+0.90%)
May 23, 2024
0.2915
0.2991
0.2118
0.2675
247,802
-0.02(-6.14%)
May 22, 2024
0.2925
0.2999
0.2720
0.2850
151,764
-0.01(-4.78%)
May 21, 2024
0.2920
0.3073
0.2910
0.2993
115,067
-0.00(-0.89%)
May 20, 2024
0.3185
0.3215
0.2953
0.3020
254,832
+0.00(+1.00%)
May 17, 2024
0.2962
0.3350
0.2913
0.2990
437,963
+0.01(+3.25%)
May 16, 2024
0.2820
0.3050
0.2703
0.2896
220,495
-0.01(-3.21%)
May 15, 2024
0.2894
0.3099
0.2840
0.2992
79,132
+0.00(+0.30%)
May 14, 2024
0.2890
0.3020
0.2527
0.2983
258,298
+0.00(+0.40%)
May 13, 2024
0.2990
0.3020
0.2750
0.2971
262,467
+0.00(+0.27%)
May 10, 2024
0.3100
0.3199
0.2910
0.2963
214,470
-0.00(-1.63%)
May 09, 2024
0.3200
0.3288
0.3001
0.3012
98,256
-0.04(-11.10%)
May 08, 2024
0.3227
0.3388
0.3120
0.3388
132,585
-0.01(-2.36%)
May 07, 2024
0.2950
0.3500
0.2905
0.3470
227,375
+0.05(+18.79%)
May 06, 2024
0.3100
0.3129
0.2913
0.2921
178,262
-0.01(-2.86%)
May 03, 2024
0.2910
0.3098
0.2910
0.3007
109,588
-0.01(-2.97%)
May 02, 2024
0.3192
0.3351
0.3003
0.3099
124,277
+0.01(+2.96%)
May 01, 2024
0.2900
0.3250
0.2900
0.3010
357,396
+0.01(+3.79%)
Apr 30, 2024
0.3000
0.3700
0.2820
0.2900
1,252,274
-0.00(-0.41%)
Apr 29, 2024
0.2970
0.3844
0.2900
0.2912
1,751,770
-0.03(-9.65%)
Apr 26, 2024
0.2800
0.5400
0.2800
0.3223
20,263,488
+0.04(+13.85%)
Apr 25, 2024
0.2700
0.3300
0.2716
0.2831
55,848
+0.00(+1.11%)
Apr 24, 2024
0.3100
0.3100
0.2625
0.2800
460,332
-0.04(-11.39%)
Apr 23, 2024
0.3000
0.3199
0.3000
0.3160
121,178
+0.03(+8.97%)
Apr 22, 2024
0.3100
0.3100
0.2900
0.2900
163,722
+0.01(+3.53%)
Apr 19, 2024
0.2800
0.2888
0.2800
0.2801
74,365
+0.00(+0.94%)
Apr 18, 2024
0.2694
0.3270
0.2600
0.2775
706,418
-0.01(-1.94%)
Apr 17, 2024
0.2500
0.4999
0.2500
0.2830
4,992,901
+0.03(+13.20%)
Apr 16, 2024
0.2696
0.3297
0.2495
0.2500
115,887
-0.04(-13.79%)
Apr 15, 2024
0.3045
0.3489
0.2350
0.2900
116,571
+0.00(+0.00%)
Apr 12, 2024
0.3100
0.3248
0.2700
0.2900
88,092
-0.01(-3.33%)
Apr 11, 2024
0.3104
0.3249
0.2502
0.3000
268,111
-0.02(-6.25%)
Apr 10, 2024
0.3175
0.3441
0.2700
0.3200
167,132
-0.02(-6.27%)
Apr 09, 2024
0.2815
0.3600
0.2587
0.3414
2,155,462
-0.01(-2.35%)
Apr 08, 2024
0.3639
0.3997
0.3000
0.3496
139,283
+0.02(+5.91%)
Apr 05, 2024
0.3940
0.3999
0.3301
0.3301
237,260
-0.07(-17.45%)
Apr 04, 2024
0.4189
0.4189
0.3800
0.3999
19,900
-0.00(-0.72%)
Apr 03, 2024
0.4120
0.4190
0.4000
0.4028
13,045
-0.01(-2.66%)
Apr 02, 2024
0.4285
0.4294
0.3800
0.4138
55,307
-0.01(-3.30%)
Apr 01, 2024
0.4487
0.4680
0.4053
0.4279
27,348
+0.02(+4.37%)
Mar 28, 2024
0.4677
0.4914
0.4025
0.4100
32,630
-0.04(-7.87%)
Mar 27, 2024
0.4350
0.5271
0.4105
0.4450
15,825
+0.04(+9.12%)
Mar 26, 2024
0.4563
0.4791
0.4030
0.4078
82,523
-0.05(-10.61%)
Mar 25, 2024
0.5400
0.5778
0.4400
0.4562
145,538
-0.11(-19.54%)
Mar 22, 2024
0.5300
0.5733
0.5135
0.5670
23,767
+0.03(+4.98%)
Mar 21, 2024
0.5560
0.5870
0.5401
0.5401
22,368
-0.03(-5.01%)
Mar 20, 2024
0.5932
0.6000
0.5280
0.5686
15,120
+0.00(+0.64%)
Mar 19, 2024
0.5410
0.5899
0.5410
0.5650
18,988
+0.03(+6.46%)
Mar 18, 2024
0.4941
0.6338
0.4941
0.5307
67,795
-0.00(-0.11%)
Mar 15, 2024
0.5186
0.5751
0.4788
0.5313
67,292
-0.01(-1.25%)
Mar 14, 2024
0.5400
0.5571
0.5225
0.5380
64,279
+0.01(+1.95%)
Mar 13, 2024
0.5000
0.5591
0.4901
0.5277
88,059
+0.05(+10.70%)
Mar 12, 2024
0.4300
0.4999
0.4100
0.4767
210,247
+0.03(+5.93%)
Mar 11, 2024
0.3900
0.4600
0.3800
0.4500
105,730
+0.06(+15.41%)
Mar 08, 2024
0.3880
0.3950
0.3800
0.3899
26,827
+0.00(+0.00%)
Mar 07, 2024
0.3874
0.3999
0.3748
0.3899
52,067
+0.02(+5.66%)
Mar 06, 2024
0.4200
0.4200
0.3500
0.3690
64,769
-0.02(-5.14%)
Mar 05, 2024
0.3767
0.4000
0.3500
0.3890
53,760
+0.00(+1.04%)
Mar 04, 2024
0.3936
0.3969
0.3621
0.3850
25,031
+0.01(+2.94%)
Mar 01, 2024
0.3925
0.4240
0.3702
0.3740
70,593
-0.05(-10.95%)
Feb 29, 2024
0.3800
0.4200
0.3609
0.4200
99,504
+0.07(+21.39%)
Feb 28, 2024
0.3759
0.4053
0.3200
0.3460
344,997
+0.00(+1.47%)
Feb 27, 2024
0.3800
0.3859
0.3135
0.3410
302,033
-0.01(-4.11%)
Feb 26, 2024
0.4300
0.4263
0.3400
0.3556
233,932
-0.02(-6.17%)
Feb 23, 2024
0.3631
0.4500
0.3500
0.3790
327,114
-0.02(-5.01%)
Feb 22, 2024
0.4368
0.4368
0.3500
0.3990
287,043
-0.02(-5.00%)
Feb 21, 2024
0.4228
0.4228
0.3451
0.4200
191,689
+0.02(+4.30%)
Feb 20, 2024
0.4400
0.4599
0.3750
0.4027
303,061
-0.05(-10.27%)
Feb 16, 2024
0.4873
0.5300
0.4226
0.4488
261,698
-0.08(-14.35%)
Feb 15, 2024
0.6500
0.7245
0.3897
0.5240
678,144
-0.14(-20.61%)
Feb 14, 2024
0.7757
0.8320
0.6400
0.6600
814,629
-0.14(-17.47%)
Feb 13, 2024
0.8257
0.8500
0.7037
0.7997
201,541
+0.06(+7.92%)
Feb 12, 2024
0.7023
0.8950
0.7023
0.7410
48,579
-0.01(-1.46%)
Feb 09, 2024
0.6800
0.7800
0.6675
0.7520
59,303
+0.04(+6.35%)
Feb 08, 2024
0.8500
0.8466
0.6667
0.7071
108,908
-0.12(-14.30%)
Feb 07, 2024
0.9644
0.9900
0.7640
0.8251
118,150
-0.14(-14.90%)
Feb 06, 2024
1.210
1.480
0.9000
0.9696
115,510
-0.19(-16.41%)
Feb 05, 2024
1.480
1.490
1.150
1.160
94,829
-0.33(-22.15%)
Feb 02, 2024
1.490
1.660
1.450
1.490
29,278
+0.00(+0.00%)
Feb 01, 2024
1.500
1.550
1.450
1.490
20,932
-0.03(-1.97%)
Jan 31, 2024
1.630
1.630
1.490
1.520
36,692
-0.08(-5.30%)
Jan 30, 2024
1.530
1.650
1.530
1.605
14,451
+0.06(+4.22%)
Jan 29, 2024
1.520
1.682
1.480
1.540
17,114
+0.02(+1.32%)
Jan 26, 2024
1.500
1.554
1.470
1.520
60,344
+0.03(+2.01%)
Jan 25, 2024
1.510
1.530
1.480
1.490
53,577
+0.00(+0.00%)
Jan 24, 2024
1.450
1.540
1.450
1.490
24,412
+0.01(+0.68%)
Jan 23, 2024
1.480
1.540
1.480
1.480
194,497
-0.02(-1.33%)
Jan 22, 2024
1.530
1.618
1.470
1.500
104,906
-0.11(-6.83%)
Jan 19, 2024
1.560
1.710
1.550
1.610
10,233
+0.00(+0.00%)
Jan 18, 2024
1.600
1.640
1.535
1.610
19,180
+0.07(+4.55%)
Jan 17, 2024
1.790
1.790
1.510
1.540
72,563
-0.25(-13.97%)
Jan 16, 2024
1.520
1.800
1.470
1.790
322,205
+0.29(+19.33%)
Jan 12, 2024
1.490
1.510
1.470
1.500
45,753
+0.02(+1.35%)
Jan 11, 2024
1.500
1.500
1.450
1.480
15,940
+0.02(+1.37%)
Jan 10, 2024
1.440
1.460
1.390
1.460
47,171
+0.08(+5.80%)
Jan 09, 2024
1.400
1.540
1.380
1.380
47,656
-0.03(-2.13%)
Jan 08, 2024
1.450
1.460
1.410
1.410
6,258
-0.07(-4.73%)
Jan 05, 2024
1.560
1.650
1.480
1.480
97,177
-0.02(-1.33%)
Jan 04, 2024
1.441
1.510
1.430
1.500
3,456
+0.00(+0.00%)
Jan 03, 2024
1.500
1.500
1.430
1.500
9,843
+0.00(+0.00%)
Jan 02, 2024
1.490
1.530
1.480
1.500
25,562
+0.04(+2.74%)
Dec 29, 2023
1.480
1.500
1.440
1.460
12,277
-0.02(-1.35%)
Dec 28, 2023
1.500
1.510
1.400
1.480
15,841
+0.04(+2.78%)
Dec 27, 2023
1.430
1.510
1.430
1.440
31,980
+0.07(+5.11%)
Dec 26, 2023
1.490
1.510
1.360
1.370
50,295
-0.12(-8.05%)
Dec 22, 2023
1.500
1.527
1.490
1.490
26,887
+0.01(+1.02%)
Dec 21, 2023
1.480
1.527
1.435
1.475
109,061
-0.01(-1.01%)
Dec 20, 2023
1.450
1.490
1.450
1.490
7,741
+0.00(+0.00%)
Dec 19, 2023
1.430
1.540
1.430
1.490
27,173
+0.04(+2.76%)
Dec 18, 2023
1.480
1.500
1.404
1.450
18,692
+0.00(+0.00%)
Dec 15, 2023
1.490
1.600
1.450
1.450
32,881
-0.07(-4.61%)
Dec 14, 2023
1.570
1.570
1.420
1.520
23,406
+0.09(+6.29%)
Dec 13, 2023
1.480
1.500
1.375
1.430
24,759
-0.03(-2.05%)
Dec 12, 2023
1.480
1.560
1.450
1.460
36,619
-0.04(-2.67%)
Dec 11, 2023
1.490
1.520
1.480
1.500
26,410
-0.02(-1.32%)
Dec 08, 2023
1.450
1.550
1.450
1.520
29,343
+0.05(+3.40%)
Dec 07, 2023
1.500
1.500
1.400
1.470
5,593
-0.03(-2.00%)
Dec 06, 2023
1.490
1.540
1.400
1.500
88,112
+0.02(+1.35%)
Dec 05, 2023
1.490
1.500
1.445
1.480
7,249
+0.00(+0.00%)
Dec 04, 2023
1.430
1.500
1.400
1.480
34,025
-0.01(-0.67%)
Dec 01, 2023
1.475
1.510
1.400
1.490
25,182
-0.03(-1.97%)
Nov 30, 2023
1.721
1.721
1.350
1.520
83,297
-0.02(-1.30%)
Nov 29, 2023
1.610
1.610
1.520
1.540
31,921
-0.03(-1.91%)
Nov 28, 2023
1.630
1.700
1.540
1.570
69,893
-0.06(-3.68%)
Nov 27, 2023
1.595
1.730
1.595
1.630
21,985
+0.01(+0.62%)
Nov 24, 2023
1.530
1.620
1.530
1.620
10,661
+0.03(+1.89%)
Nov 22, 2023
1.590
1.600
1.560
1.590
9,879
-0.03(-1.85%)
Nov 21, 2023
1.680
1.710
1.575
1.620
11,166
-0.01(-0.61%)
Nov 20, 2023
1.620
1.650
1.511
1.630
18,473
+0.00(+0.00%)
Nov 17, 2023
1.650
1.651
1.600
1.630
2,460
+0.01(+0.62%)
Nov 16, 2023
1.636
1.636
1.570
1.620
29,371
+0.00(+0.00%)
Nov 15, 2023
1.700
1.700
1.587
1.620
13,735
-0.11(-6.36%)
Nov 14, 2023
1.580
1.870
1.510
1.730
89,728
+0.10(+6.13%)
Nov 13, 2023
1.620
1.670
1.580
1.630
11,365
+0.01(+0.62%)
Nov 10, 2023
1.687
1.687
1.560
1.620
19,131
-0.11(-6.36%)
Nov 09, 2023
1.759
1.759
1.700
1.730
1,587
+0.05(+2.98%)
Nov 08, 2023
1.670
1.720
1.650
1.680
2,946
+0.01(+0.60%)
Nov 07, 2023
1.730
1.730
1.670
1.670
6,063
-0.06(-3.47%)
Nov 06, 2023
1.770
1.780
1.700
1.730
16,188
+0.01(+0.58%)
Nov 03, 2023
1.720
1.790
1.710
1.720
5,554
-0.05(-2.82%)
Nov 02, 2023
1.780
1.780
1.760
1.770
3,095
+0.07(+4.12%)
Nov 01, 2023
1.710
1.710
1.680
1.700
8,040
-0.08(-4.49%)
Oct 31, 2023
1.660
1.780
1.660
1.780
3,116
-0.01(-0.56%)
Oct 30, 2023
1.720
1.800
1.720
1.790
4,381
+0.09(+5.29%)
Oct 27, 2023
1.725
1.740
1.665
1.700
19,297
-0.07(-3.95%)
Oct 26, 2023
1.660
1.770
1.660
1.770
35,727
+0.03(+1.72%)
Oct 25, 2023
1.720
1.747
1.720
1.740
5,550
-0.02(-1.14%)
Oct 24, 2023
1.810
1.930
1.700
1.760
33,328
-0.08(-4.35%)
Oct 23, 2023
1.860
1.860
1.810
1.840
6,239
+0.01(+0.55%)
Oct 20, 2023
1.830
1.840
1.800
1.830
11,662
-0.06(-3.17%)
Oct 19, 2023
1.890
1.958
1.890
1.890
12,366
-0.06(-3.08%)
Oct 18, 2023
2.160
2.230
1.930
1.950
40,954
-0.22(-10.14%)
Oct 17, 2023
2.210
2.380
1.970
2.170
22,284
+0.04(+1.88%)
Oct 16, 2023
1.940
2.300
1.931
2.130
17,579
+0.19(+9.79%)
Oct 13, 2023
2.010
2.060
1.940
1.940
14,410
-0.11(-5.37%)
Oct 12, 2023
2.000
2.060
1.980
2.050
23,120
+0.05(+2.50%)
Oct 11, 2023
2.100
2.140
1.960
2.000
34,440
-0.10(-4.76%)
Oct 10, 2023
2.040
2.100
1.843
2.100
10,200
+0.12(+6.06%)
Oct 09, 2023
1.798
1.990
1.798
1.980
5,758
-0.01(-0.50%)
Oct 06, 2023
1.890
1.990
1.890
1.990
2,673
+0.08(+4.19%)
Oct 05, 2023
1.960
2.020
1.900
1.910
24,952
-0.06(-3.05%)
Oct 04, 2023
1.830
1.980
1.770
1.970
23,236
+0.16(+8.84%)
Oct 03, 2023
1.860
1.970
1.730
1.810
63,455
-0.14(-7.18%)
Oct 02, 2023
1.940
1.970
1.900
1.950
30,072
+0.01(+0.52%)
Sep 29, 2023
1.770
1.940
1.770
1.940
20,264
+0.14(+7.78%)
Sep 28, 2023
1.890
1.950
1.780
1.800
12,208
-0.10(-5.26%)
Sep 27, 2023
1.890
1.930
1.870
1.900
15,844
+0.00(+0.00%)
Sep 26, 2023
1.890
1.950
1.860
1.900
13,813
+0.08(+4.40%)
Sep 25, 2023
1.800
1.890
1.760
1.820
7,543
-0.03(-1.62%)
Sep 22, 2023
1.830
1.890
1.830
1.850
5,417
+0.00(+0.00%)
Sep 21, 2023
1.790
1.890
1.750
1.850
56,832
+0.05(+2.78%)
Sep 20, 2023
1.780
1.823
1.740
1.800
27,385
+0.03(+1.69%)
Sep 19, 2023
1.800
1.870
1.770
1.770
15,745
-0.07(-3.80%)
Sep 18, 2023
1.700
1.850
1.700
1.840
22,027
+0.11(+6.36%)
Sep 15, 2023
1.830
1.850
1.710
1.730
521,085
-0.09(-4.95%)
Sep 14, 2023
1.870
1.975
1.750
1.820
101,906
-0.13(-6.67%)
Sep 13, 2023
1.950
1.960
1.830
1.950
56,227
+0.03(+1.56%)
Sep 12, 2023
1.880
1.966
1.800
1.920
44,070
+0.01(+0.52%)
Sep 11, 2023
1.820
1.950
1.750
1.910
91,217
+0.03(+1.60%)
Sep 08, 2023
1.790
1.880
1.790
1.880
32,866
+0.06(+3.30%)
Sep 07, 2023
1.810
1.880
1.775
1.820
14,668
+0.00(+0.00%)
Sep 06, 2023
1.840
1.850
1.765
1.820
26,794
-0.02(-1.09%)
Sep 05, 2023
1.770
1.874
1.770
1.840
29,789
+0.04(+2.22%)
Sep 01, 2023
1.830
1.905
1.790
1.800
19,582
-0.05(-2.70%)
Aug 31, 2023
1.760
1.870
1.741
1.850
71,699
+0.06(+3.35%)
Aug 30, 2023
1.770
1.870
1.770
1.790
17,354
+0.01(+0.56%)
Aug 29, 2023
1.840
1.840
1.760
1.780
6,395
-0.01(-0.56%)
Aug 28, 2023
1.800
1.925
1.765
1.790
7,764
+0.04(+2.29%)
Aug 25, 2023
1.900
1.910
1.701
1.750
14,229
-0.16(-8.38%)
Aug 24, 2023
1.950
1.950
1.800
1.910
10,808
-0.06(-3.05%)
Aug 23, 2023
1.940
1.980
1.901
1.970
12,929
+0.05(+2.60%)
Aug 22, 2023
1.880
1.960
1.810
1.920
17,002
+0.12(+6.67%)
Aug 21, 2023
1.810
1.850
1.710
1.800
30,011
+0.01(+0.56%)
Aug 18, 2023
1.716
1.850
1.716
1.790
6,607
+0.01(+0.56%)
Aug 17, 2023
1.780
1.820
1.730
1.780
6,418
-0.02(-1.11%)
Aug 16, 2023
1.710
1.830
1.710
1.800
18,831
+0.03(+1.69%)
Aug 15, 2023
1.710
1.780
1.710
1.770
3,516
+0.01(+0.57%)
Aug 14, 2023
1.740
1.780
1.720
1.760
20,675
+0.00(+0.00%)
Aug 11, 2023
1.700
1.770
1.681
1.760
12,913
+0.02(+1.15%)
Aug 10, 2023
1.720
1.800
1.681
1.740
20,100
-0.01(-0.57%)
Aug 09, 2023
1.730
1.760
1.707
1.750
34,924
+0.01(+0.57%)
Aug 08, 2023
1.710
1.770
1.710
1.740
48,312
-0.01(-0.57%)
Aug 07, 2023
1.730
1.760
1.682
1.750
27,154
+0.00(+0.00%)
Aug 04, 2023
1.740
1.770
1.690
1.750
19,130
+0.00(+0.00%)
Aug 03, 2023
1.740
1.790
1.680
1.750
14,385
+0.00(+0.00%)
Aug 02, 2023
1.790
1.790
1.720
1.750
22,118
-0.08(-4.37%)
Aug 01, 2023
1.780
1.870
1.750
1.830
9,941
+0.03(+1.67%)
Jul 31, 2023
1.740
1.850
1.730
1.800
22,542
+0.05(+2.86%)
Jul 28, 2023
1.700
1.790
1.690
1.750
21,582
+0.06(+3.55%)
Jul 27, 2023
1.750
1.750
1.671
1.690
17,563
-0.04(-2.31%)
Jul 26, 2023
1.700
1.750
1.700
1.730
13,606
+0.01(+0.58%)
Jul 25, 2023
1.690
1.790
1.690
1.720
15,058
+0.01(+0.58%)
Jul 24, 2023
1.680
1.750
1.670
1.710
28,050
+0.03(+1.79%)
Jul 21, 2023
1.730
1.730
1.670
1.680
14,712
-0.05(-2.89%)
Jul 20, 2023
1.680
1.750
1.640
1.730
27,337
+0.03(+1.76%)
Jul 19, 2023
1.650
1.730
1.650
1.700
11,425
+0.03(+1.80%)
Jul 18, 2023
1.720
1.820
1.660
1.670
18,821
-0.02(-1.18%)
Jul 17, 2023
1.700
1.785
1.601
1.690
23,660
-0.02(-1.17%)
Jul 14, 2023
1.770
1.810
1.680
1.710
11,310
-0.09(-5.00%)
Jul 13, 2023
1.740
1.840
1.725
1.800
32,071
+0.09(+5.26%)
Jul 12, 2023
1.700
1.740
1.700
1.710
20,990
+0.01(+0.59%)
Jul 11, 2023
1.670
1.740
1.645
1.700
45,107
+0.04(+2.41%)
Jul 10, 2023
1.600
1.690
1.600
1.660
51,008
+0.03(+1.84%)
Jul 07, 2023
1.490
1.660
1.490
1.630
95,956
+0.13(+8.67%)
Jul 06, 2023
1.500
1.530
1.480
1.500
36,671
-0.04(-2.60%)
Jul 05, 2023
1.510
1.560
1.500
1.540
27,254
-0.01(-0.65%)
Jul 03, 2023
1.510
1.580
1.510
1.550
17,145
+0.02(+1.31%)
Jun 30, 2023
1.550
1.570
1.490
1.530
116,092
-0.02(-1.29%)
Jun 29, 2023
1.570
1.590
1.527
1.550
27,668
+0.05(+3.33%)
Jun 28, 2023
1.450
1.530
1.450
1.500
174,279
+0.01(+0.67%)
Jun 27, 2023
1.560
1.565
1.480
1.490
68,747
+0.01(+0.68%)
Jun 26, 2023
1.440
1.510
1.400
1.480
367,881
+0.03(+2.07%)
Jun 23, 2023
1.610
1.610
1.450
1.450
2,900,267
-0.11(-7.05%)
Jun 22, 2023
1.500
1.570
1.480
1.560
76,731
+0.07(+4.70%)
Jun 21, 2023
1.510
1.570
1.490
1.490
59,604
-0.04(-2.93%)
Jun 20, 2023
1.600
1.600
1.530
1.535
44,297
-0.07(-4.06%)
Jun 16, 2023
1.760
1.760
1.485
1.600
698,162
-0.09(-5.33%)
Jun 15, 2023
1.660
1.690
1.651
1.690
44,268
+0.02(+1.50%)
Jun 14, 2023
1.830
2.000
1.660
1.665
66,544
-0.19(-10.00%)
Jun 13, 2023
1.860
1.860
1.700
1.850
97,200
-0.02(-1.07%)
Jun 12, 2023
1.520
1.920
1.520
1.870
117,697
+0.33(+21.43%)
Jun 09, 2023
1.560
1.620
1.500
1.540
74,303
-0.05(-3.14%)
Jun 08, 2023
1.490
1.670
1.490
1.590
147,001
+0.09(+6.00%)
Jun 07, 2023
1.520
1.580
1.500
1.500
137,530
+0.00(+0.00%)
Jun 06, 2023
1.510
1.630
1.480
1.500
111,362
-0.01(-0.66%)
Jun 05, 2023
1.540
1.590
1.480
1.510
113,320
-0.07(-4.43%)
Jun 02, 2023
1.630
1.630
1.550
1.580
40,305
-0.01(-0.63%)
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.