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
Red Cat Holdings Inc
(NQ:
RCAT
)
1.000
-0.010 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.020
1.040
1.000
1.000
138,415
-0.01(-0.99%)
May 30, 2024
0.9900
1.050
0.9900
1.010
194,086
+0.01(+1.00%)
May 29, 2024
0.9900
1.020
0.9900
1.000
112,565
+0.01(+0.99%)
May 28, 2024
1.000
1.030
0.9900
0.9902
392,537
-0.03(-3.40%)
May 24, 2024
1.090
1.099
1.000
1.025
445,281
-0.08(-6.82%)
May 23, 2024
1.100
1.140
1.080
1.100
276,967
+0.00(+0.00%)
May 22, 2024
1.080
1.130
1.074
1.100
438,329
+0.01(+0.92%)
May 21, 2024
1.060
1.110
1.050
1.090
208,178
+0.03(+2.83%)
May 20, 2024
1.000
1.083
1.000
1.060
288,321
+0.05(+4.95%)
May 17, 2024
1.090
1.110
0.9960
1.010
672,484
-0.10(-9.01%)
May 16, 2024
1.080
1.119
1.080
1.110
323,508
+0.00(+0.00%)
May 15, 2024
1.110
1.150
1.050
1.110
490,825
-0.01(-0.89%)
May 14, 2024
1.160
1.160
1.095
1.120
413,409
-0.02(-1.75%)
May 13, 2024
1.190
1.210
1.130
1.140
581,851
-0.03(-2.56%)
May 10, 2024
1.200
1.204
1.150
1.170
345,683
-0.03(-2.50%)
May 09, 2024
1.190
1.200
1.140
1.200
606,852
+0.01(+0.84%)
May 08, 2024
1.230
1.250
1.180
1.190
452,173
-0.04(-3.25%)
May 07, 2024
1.220
1.265
1.170
1.230
788,514
+0.04(+3.36%)
May 06, 2024
1.130
1.230
1.110
1.190
1,141,420
+0.06(+5.31%)
May 03, 2024
1.400
1.410
1.050
1.130
3,463,187
-0.28(-19.86%)
May 02, 2024
1.520
1.550
1.400
1.410
630,891
-0.10(-6.62%)
May 01, 2024
1.550
1.600
1.360
1.510
1,371,637
-0.02(-1.31%)
Apr 30, 2024
1.500
1.650
1.440
1.530
2,413,280
+0.03(+2.00%)
Apr 29, 2024
1.390
1.570
1.390
1.500
919,856
+0.11(+7.91%)
Apr 26, 2024
1.470
1.550
1.380
1.390
1,046,718
-0.07(-4.79%)
Apr 25, 2024
1.490
1.550
1.250
1.460
1,756,275
-0.06(-3.95%)
Apr 24, 2024
1.270
1.600
1.250
1.520
4,127,584
+0.32(+26.67%)
Apr 23, 2024
1.280
1.330
1.150
1.200
722,462
-0.10(-7.69%)
Apr 22, 2024
1.140
1.300
1.120
1.300
1,070,026
+0.18(+16.07%)
Apr 19, 2024
1.060
1.178
0.9900
1.120
940,136
+0.06(+5.66%)
Apr 18, 2024
1.430
1.440
0.9000
1.060
3,770,996
-0.36(-25.35%)
Apr 17, 2024
1.150
1.500
1.125
1.420
3,837,886
+0.30(+26.79%)
Apr 16, 2024
1.000
1.190
0.9416
1.120
1,379,011
+0.17(+17.89%)
Apr 15, 2024
0.9000
1.050
0.8800
0.9500
1,723,269
+0.07(+7.97%)
Apr 12, 2024
0.9000
0.9000
0.8600
0.8799
179,885
-0.01(-1.13%)
Apr 11, 2024
0.9100
0.9190
0.8601
0.8900
159,730
-0.01(-1.00%)
Apr 10, 2024
0.8400
0.9400
0.8400
0.8990
924,144
+0.06(+7.54%)
Apr 09, 2024
0.8400
0.8550
0.8260
0.8360
368,972
+0.02(+1.94%)
Apr 08, 2024
0.8200
0.8500
0.7819
0.8201
192,248
+0.04(+5.01%)
Apr 05, 2024
0.8300
0.8500
0.7800
0.7810
390,366
-0.04(-4.64%)
Apr 04, 2024
0.8200
0.8209
0.8063
0.8190
86,029
+0.01(+1.11%)
Apr 03, 2024
0.8000
0.8100
0.7770
0.8100
148,101
+0.01(+1.25%)
Apr 02, 2024
0.7980
0.8400
0.7700
0.8000
209,695
+0.02(+2.56%)
Apr 01, 2024
0.7650
0.7890
0.7510
0.7800
93,501
+0.02(+1.96%)
Mar 28, 2024
0.7744
0.8000
0.7650
0.7650
170,572
-0.02(-3.04%)
Mar 27, 2024
0.7890
0.7999
0.7700
0.7890
102,369
+0.02(+2.47%)
Mar 26, 2024
0.7700
0.8100
0.7500
0.7700
289,881
-0.01(-0.73%)
Mar 25, 2024
0.7700
0.8095
0.7501
0.7757
272,636
+0.01(+0.74%)
Mar 22, 2024
0.7100
0.8000
0.7075
0.7700
187,355
+0.05(+7.65%)
Mar 21, 2024
0.7200
0.7518
0.7100
0.7153
174,769
-0.01(-2.01%)
Mar 20, 2024
0.7300
0.7900
0.7210
0.7300
279,904
+0.00(+0.00%)
Mar 19, 2024
0.7600
0.7577
0.7000
0.7300
410,662
-0.05(-6.41%)
Mar 18, 2024
0.7870
0.8400
0.7786
0.7800
341,768
+0.03(+4.00%)
Mar 15, 2024
0.7800
0.8451
0.7500
0.7500
558,178
-0.04(-5.06%)
Mar 14, 2024
0.8100
0.8180
0.7810
0.7900
122,714
-0.03(-3.42%)
Mar 13, 2024
0.8000
0.8500
0.7801
0.8180
202,711
-0.00(-0.24%)
Mar 12, 2024
0.8500
0.8500
0.8113
0.8200
116,782
-0.03(-3.06%)
Mar 11, 2024
0.8499
0.8500
0.8100
0.8459
121,260
-0.00(-0.48%)
Mar 08, 2024
0.8190
0.8500
0.7920
0.8500
273,230
+0.05(+5.80%)
Mar 07, 2024
0.7997
0.8300
0.7701
0.8034
153,091
+0.01(+1.70%)
Mar 06, 2024
0.8300
0.8300
0.7609
0.7900
199,334
-0.02(-2.35%)
Mar 05, 2024
0.7900
0.8100
0.7500
0.8090
444,243
+0.05(+5.95%)
Mar 04, 2024
0.7200
0.7900
0.7110
0.7636
266,174
+0.02(+2.36%)
Mar 01, 2024
0.7500
0.7900
0.7300
0.7460
237,926
+0.01(+2.01%)
Feb 29, 2024
0.7400
0.7401
0.7112
0.7313
160,499
-0.01(-1.18%)
Feb 28, 2024
0.7300
0.7500
0.7250
0.7400
288,177
+0.02(+2.64%)
Feb 27, 2024
0.7150
0.7490
0.7100
0.7210
139,914
+0.01(+1.85%)
Feb 26, 2024
0.7100
0.7400
0.6938
0.7079
71,180
-0.01(-1.06%)
Feb 23, 2024
0.6900
0.7200
0.6900
0.7155
51,925
+0.01(+0.77%)
Feb 22, 2024
0.6850
0.7400
0.6850
0.7100
156,034
+0.02(+2.16%)
Feb 21, 2024
0.6900
0.7099
0.6812
0.6950
107,792
-0.00(-0.24%)
Feb 20, 2024
0.6700
0.7000
0.6699
0.6967
63,372
+0.00(+0.23%)
Feb 16, 2024
0.6999
0.6999
0.6702
0.6951
78,902
+0.01(+2.06%)
Feb 15, 2024
0.7000
0.7099
0.6600
0.6811
110,728
-0.02(-3.18%)
Feb 14, 2024
0.6200
0.7258
0.6200
0.7035
607,348
+0.08(+13.39%)
Feb 13, 2024
0.6600
0.6780
0.6179
0.6204
235,279
-0.04(-5.44%)
Feb 12, 2024
0.6684
0.7000
0.6536
0.6561
100,349
-0.04(-6.00%)
Feb 09, 2024
0.6500
0.7090
0.6500
0.6980
224,211
+0.05(+8.47%)
Feb 08, 2024
0.5700
0.6450
0.5670
0.6435
134,092
+0.07(+11.53%)
Feb 07, 2024
0.6210
0.6210
0.5625
0.5770
277,339
-0.03(-5.02%)
Feb 06, 2024
0.6000
0.6099
0.5921
0.6075
149,985
+0.01(+0.91%)
Feb 05, 2024
0.6300
0.6482
0.6013
0.6020
191,474
-0.05(-7.14%)
Feb 02, 2024
0.6700
0.6994
0.6349
0.6483
364,190
-0.04(-5.36%)
Feb 01, 2024
0.6610
0.6850
0.6556
0.6850
73,969
+0.01(+2.16%)
Jan 31, 2024
0.6900
0.6950
0.6600
0.6705
42,623
-0.00(-0.39%)
Jan 30, 2024
0.6751
0.6900
0.6600
0.6731
63,295
-0.02(-3.43%)
Jan 29, 2024
0.6600
0.7095
0.6500
0.6970
184,240
+0.04(+6.40%)
Jan 26, 2024
0.6500
0.6995
0.6300
0.6551
168,416
-0.00(-0.32%)
Jan 25, 2024
0.7064
0.7100
0.6000
0.6572
460,712
-0.04(-5.45%)
Jan 24, 2024
0.7300
0.7700
0.6900
0.6951
167,420
-0.02(-3.46%)
Jan 23, 2024
0.7600
0.7894
0.7200
0.7200
127,515
-0.03(-4.32%)
Jan 22, 2024
0.7500
0.7800
0.7500
0.7525
101,304
+0.00(+0.07%)
Jan 19, 2024
0.7600
0.7900
0.7500
0.7520
169,115
-0.01(-1.43%)
Jan 18, 2024
0.7808
0.7894
0.7510
0.7629
55,938
+0.01(+1.58%)
Jan 17, 2024
0.7600
0.7794
0.7506
0.7510
38,791
-0.01(-1.31%)
Jan 16, 2024
0.7500
0.8146
0.7600
0.7610
133,074
-0.03(-3.18%)
Jan 12, 2024
0.7500
0.8150
0.7496
0.7860
151,179
+0.03(+3.86%)
Jan 11, 2024
0.8000
0.8262
0.7500
0.7568
188,720
-0.01(-1.77%)
Jan 10, 2024
0.7917
0.8190
0.7500
0.7704
261,345
-0.03(-3.88%)
Jan 09, 2024
0.8400
0.8600
0.7800
0.8015
146,724
-0.02(-2.27%)
Jan 08, 2024
0.8900
0.8900
0.8000
0.8201
252,862
-0.04(-5.06%)
Jan 05, 2024
0.9100
0.9100
0.8100
0.8638
403,814
-0.04(-4.55%)
Jan 04, 2024
0.8900
0.9304
0.8500
0.9050
116,814
+0.02(+1.69%)
Jan 03, 2024
0.8500
0.8900
0.8431
0.8900
261,748
+0.04(+4.71%)
Jan 02, 2024
0.8900
0.8900
0.8336
0.8500
279,808
-0.03(-3.41%)
Dec 29, 2023
0.8533
0.9229
0.8139
0.8800
492,155
+0.07(+7.98%)
Dec 28, 2023
0.8500
0.8795
0.8100
0.8150
276,936
-0.03(-3.86%)
Dec 27, 2023
0.8700
0.9000
0.8153
0.8477
335,461
+0.01(+1.34%)
Dec 26, 2023
0.7700
0.8795
0.7500
0.8365
347,585
+0.06(+7.24%)
Dec 22, 2023
0.7764
0.7900
0.7105
0.7800
339,362
-0.02(-2.27%)
Dec 21, 2023
0.6500
0.8000
0.6550
0.7981
989,061
+0.14(+21.74%)
Dec 20, 2023
0.6300
0.6712
0.6112
0.6556
562,702
+0.04(+5.74%)
Dec 19, 2023
0.6100
0.6500
0.6030
0.6200
302,515
-0.02(-3.86%)
Dec 18, 2023
0.6500
0.6800
0.6201
0.6449
694,216
+0.00(+0.77%)
Dec 15, 2023
0.6100
0.6500
0.5879
0.6400
1,006,297
+0.06(+9.40%)
Dec 14, 2023
0.5700
0.7200
0.5505
0.5850
1,918,779
+0.02(+3.50%)
Dec 13, 2023
0.5781
0.5799
0.5500
0.5652
386,013
+0.02(+2.74%)
Dec 12, 2023
0.6000
0.6100
0.5430
0.5501
408,235
-0.05(-8.32%)
Dec 11, 2023
0.5810
0.6195
0.5617
0.6000
734,978
+0.01(+1.69%)
Dec 08, 2023
0.5554
0.6000
0.5554
0.5900
536,399
+0.04(+7.25%)
Dec 07, 2023
0.5500
0.5995
0.5250
0.5501
2,975,412
-0.21(-27.63%)
Dec 06, 2023
0.8700
0.8799
0.7600
0.7601
354,138
-0.09(-11.00%)
Dec 05, 2023
0.8900
0.8975
0.8500
0.8540
151,284
-0.04(-4.09%)
Dec 04, 2023
0.8900
0.9000
0.8850
0.8904
60,396
+0.00(+0.30%)
Dec 01, 2023
0.8990
0.9000
0.8722
0.8877
228,196
+0.00(+0.32%)
Nov 30, 2023
0.8550
0.8898
0.8550
0.8849
77,214
+0.02(+2.30%)
Nov 29, 2023
0.8800
0.8899
0.8605
0.8650
89,744
-0.02(-2.72%)
Nov 28, 2023
0.8600
0.8950
0.8550
0.8892
37,764
+0.01(+1.02%)
Nov 27, 2023
0.9000
0.9000
0.8802
0.8802
73,668
-0.00(-0.09%)
Nov 24, 2023
0.8700
0.9194
0.8700
0.8810
116,776
-0.01(-1.01%)
Nov 22, 2023
0.9000
0.9192
0.8558
0.8900
97,798
-0.01(-0.56%)
Nov 21, 2023
0.8900
0.9100
0.8900
0.8950
36,464
-0.00(-0.51%)
Nov 20, 2023
0.8601
0.9195
0.8601
0.8996
46,711
+0.02(+2.20%)
Nov 17, 2023
0.8700
0.9000
0.8700
0.8802
53,528
+0.01(+0.82%)
Nov 16, 2023
0.8600
0.8995
0.8587
0.8730
50,886
+0.01(+1.32%)
Nov 15, 2023
0.8617
0.8825
0.8600
0.8616
67,510
-0.00(-0.01%)
Nov 14, 2023
0.8868
0.9196
0.8617
0.8617
63,454
-0.01(-1.62%)
Nov 13, 2023
0.8800
0.8951
0.8701
0.8759
51,592
-0.00(-0.47%)
Nov 10, 2023
0.8900
0.9195
0.8800
0.8800
60,596
+0.00(+0.00%)
Nov 09, 2023
0.9175
0.9240
0.8800
0.8800
222,276
-0.06(-6.38%)
Nov 08, 2023
0.9131
0.9886
0.9100
0.9400
161,164
+0.02(+1.79%)
Nov 07, 2023
0.9700
1.050
0.9177
0.9235
441,066
-0.04(-4.30%)
Nov 06, 2023
0.9200
0.9794
0.9200
0.9650
74,200
+0.04(+4.32%)
Nov 03, 2023
0.9000
0.9399
0.8800
0.9250
60,583
+0.04(+4.99%)
Nov 02, 2023
0.8800
0.9000
0.8600
0.8810
77,357
+0.01(+1.12%)
Nov 01, 2023
0.9000
0.9000
0.8602
0.8712
50,326
+0.00(+0.14%)
Oct 31, 2023
0.9100
0.9299
0.8500
0.8700
87,081
-0.04(-4.64%)
Oct 30, 2023
0.9495
0.9495
0.9050
0.9123
53,599
-0.01(-0.84%)
Oct 27, 2023
0.9200
0.9400
0.9100
0.9200
98,859
-0.01(-1.18%)
Oct 26, 2023
0.9495
0.9600
0.9200
0.9310
157,483
-0.01(-0.96%)
Oct 25, 2023
0.9600
0.9750
0.9200
0.9400
266,592
+0.00(+0.00%)
Oct 24, 2023
0.9460
0.9800
0.9207
0.9400
262,239
+0.01(+1.08%)
Oct 23, 2023
0.9900
0.9900
0.9201
0.9300
189,006
-0.04(-4.11%)
Oct 20, 2023
0.9500
1.010
0.9500
0.9699
214,465
-0.01(-1.04%)
Oct 19, 2023
0.9300
1.030
0.9300
0.9801
277,582
+0.02(+2.10%)
Oct 18, 2023
0.9900
0.9900
0.9300
0.9599
220,281
+0.01(+0.94%)
Oct 17, 2023
0.9800
1.020
0.9510
0.9510
71,396
-0.03(-2.97%)
Oct 16, 2023
1.010
1.030
0.9600
0.9801
82,370
-0.04(-3.91%)
Oct 13, 2023
1.030
1.040
0.9900
1.020
62,287
+0.00(+0.00%)
Oct 12, 2023
1.050
1.070
0.9900
1.020
479,792
+0.00(+0.00%)
Oct 11, 2023
0.9700
1.050
0.9600
1.020
425,526
+0.04(+4.60%)
Oct 10, 2023
0.9400
0.9900
0.9351
0.9751
201,050
+0.03(+3.19%)
Oct 09, 2023
0.9700
0.9700
0.9300
0.9450
101,240
-0.01(-0.53%)
Oct 06, 2023
0.9400
0.9500
0.9300
0.9500
174,240
+0.00(+0.42%)
Oct 05, 2023
0.9300
0.9600
0.9200
0.9460
116,132
+0.01(+0.64%)
Oct 04, 2023
0.9300
0.9500
0.9250
0.9400
47,543
-0.00(-0.44%)
Oct 03, 2023
0.9509
0.9690
0.9050
0.9442
134,586
-0.02(-1.65%)
Oct 02, 2023
0.9800
0.9800
0.9500
0.9600
43,427
-0.01(-0.93%)
Sep 29, 2023
0.9700
0.9800
0.9600
0.9690
39,695
+0.01(+0.59%)
Sep 28, 2023
0.9600
0.9900
0.9500
0.9633
72,457
+0.02(+2.46%)
Sep 27, 2023
0.9400
0.9650
0.9400
0.9402
59,578
-0.02(-1.68%)
Sep 26, 2023
0.9200
0.9598
0.9200
0.9563
116,347
+0.02(+2.43%)
Sep 25, 2023
0.9466
0.9506
0.9300
0.9336
62,194
-0.01(-1.37%)
Sep 22, 2023
0.9900
0.9900
0.9300
0.9466
111,012
-0.02(-1.59%)
Sep 21, 2023
0.9800
0.9869
0.9500
0.9619
73,619
-0.01(-1.15%)
Sep 20, 2023
0.9300
0.9950
0.9300
0.9731
590,707
-0.04(-3.65%)
Sep 19, 2023
0.9500
1.040
0.9500
1.010
270,191
+0.07(+7.34%)
Sep 18, 2023
0.9400
0.9750
0.9400
0.9409
68,944
+0.01(+1.02%)
Sep 15, 2023
0.9900
0.9900
0.9314
0.9314
83,440
-0.04(-3.99%)
Sep 14, 2023
0.9400
0.9900
0.9400
0.9701
31,741
+0.00(+0.45%)
Sep 13, 2023
0.9118
1.000
0.9100
0.9658
170,764
+0.03(+2.74%)
Sep 12, 2023
0.9449
0.9500
0.9202
0.9400
92,159
+0.01(+0.73%)
Sep 11, 2023
0.9700
0.9700
0.9200
0.9332
161,588
-0.01(-0.72%)
Sep 08, 2023
0.9700
0.9700
0.9376
0.9400
84,560
-0.02(-2.08%)
Sep 07, 2023
1.000
1.000
0.9444
0.9600
91,768
-0.02(-2.03%)
Sep 06, 2023
0.9700
1.000
0.9501
0.9799
123,122
+0.01(+1.02%)
Sep 05, 2023
0.9700
0.9700
0.9400
0.9700
51,150
+0.01(+1.21%)
Sep 01, 2023
0.9625
0.9851
0.9500
0.9584
72,258
-0.01(-0.59%)
Aug 31, 2023
0.9800
0.9884
0.9351
0.9641
92,742
-0.02(-1.62%)
Aug 30, 2023
0.9900
1.000
0.9500
0.9800
49,215
+0.02(+1.69%)
Aug 29, 2023
0.9200
0.9800
0.9200
0.9637
199,461
+0.03(+3.07%)
Aug 28, 2023
0.9400
0.9500
0.9223
0.9350
86,458
-0.02(-1.59%)
Aug 25, 2023
0.9300
0.9800
0.9202
0.9501
66,134
+0.00(+0.01%)
Aug 24, 2023
0.9800
1.010
0.9300
0.9500
113,833
-0.04(-3.93%)
Aug 23, 2023
1.030
1.039
0.9400
0.9889
872,517
-0.03(-3.05%)
Aug 22, 2023
1.000
1.040
0.9800
1.020
114,251
+0.02(+2.00%)
Aug 21, 2023
1.010
1.030
0.9951
1.000
102,458
-0.02(-1.96%)
Aug 18, 2023
0.9700
1.030
0.9700
1.020
107,070
+0.00(+0.26%)
Aug 17, 2023
1.000
1.030
0.9200
1.017
114,599
+0.01(+0.73%)
Aug 16, 2023
0.9500
1.020
0.9500
1.010
129,441
+0.05(+5.21%)
Aug 15, 2023
0.9100
0.9700
0.9100
0.9600
107,752
+0.04(+4.71%)
Aug 14, 2023
0.9500
0.9600
0.8804
0.9168
259,280
-0.03(-3.60%)
Aug 11, 2023
0.9800
0.9800
0.9300
0.9510
151,676
-0.03(-3.20%)
Aug 10, 2023
0.9800
1.000
0.9600
0.9824
132,304
+0.00(+0.24%)
Aug 09, 2023
1.040
1.068
0.9700
0.9800
191,707
-0.10(-9.26%)
Aug 08, 2023
0.9900
1.120
0.9900
1.080
338,880
+0.10(+10.18%)
Aug 07, 2023
0.9900
1.008
0.9610
0.9802
181,071
-0.02(-1.53%)
Aug 04, 2023
1.010
1.010
0.9800
0.9954
89,223
+0.02(+2.20%)
Aug 03, 2023
1.000
1.020
0.9731
0.9740
88,729
-0.03(-3.08%)
Aug 02, 2023
1.030
1.040
0.9701
1.005
358,385
-0.02(-1.47%)
Aug 01, 2023
1.020
1.050
1.020
1.020
162,645
+0.00(+0.00%)
Jul 31, 2023
1.050
1.100
1.020
1.020
204,017
+0.00(+0.00%)
Jul 28, 2023
1.090
1.110
1.010
1.020
384,199
-0.10(-8.93%)
Jul 27, 2023
1.170
1.170
1.090
1.120
147,165
-0.05(-4.27%)
Jul 26, 2023
1.100
1.170
1.090
1.170
131,408
+0.07(+6.36%)
Jul 25, 2023
1.130
1.140
1.090
1.100
113,109
-0.02(-1.79%)
Jul 24, 2023
1.070
1.130
1.070
1.120
87,022
+0.05(+4.67%)
Jul 21, 2023
1.100
1.130
1.070
1.070
123,251
+0.00(+0.00%)
Jul 20, 2023
1.100
1.149
1.060
1.070
139,489
+0.00(+0.00%)
Jul 19, 2023
1.140
1.140
1.070
1.070
152,668
-0.07(-6.14%)
Jul 18, 2023
1.120
1.160
1.080
1.140
143,599
+0.00(+0.00%)
Jul 17, 2023
1.200
1.200
1.135
1.140
100,498
-0.02(-1.72%)
Jul 14, 2023
1.160
1.195
1.143
1.160
60,542
-0.02(-1.69%)
Jul 13, 2023
1.180
1.190
1.170
1.180
35,156
+0.00(+0.00%)
Jul 12, 2023
1.190
1.210
1.160
1.180
59,217
-0.01(-0.84%)
Jul 11, 2023
1.150
1.220
1.140
1.190
106,261
+0.03(+2.59%)
Jul 10, 2023
1.200
1.200
1.140
1.160
164,062
-0.02(-1.69%)
Jul 07, 2023
1.200
1.200
1.160
1.180
77,910
-0.01(-0.84%)
Jul 06, 2023
1.250
1.250
1.170
1.190
109,740
-0.02(-1.65%)
Jul 05, 2023
1.250
1.250
1.180
1.210
115,209
-0.06(-4.72%)
Jul 03, 2023
1.270
1.280
1.211
1.270
187,628
+0.08(+6.72%)
Jun 30, 2023
1.210
1.210
1.140
1.190
166,525
+0.01(+0.85%)
Jun 29, 2023
1.280
1.280
1.140
1.180
290,562
-0.04(-3.28%)
Jun 28, 2023
1.260
1.330
1.200
1.220
1,414,847
+0.07(+6.09%)
Jun 27, 2023
1.130
1.170
1.130
1.150
171,281
+0.02(+1.77%)
Jun 26, 2023
1.190
1.210
1.100
1.130
289,485
-0.05(-4.24%)
Jun 23, 2023
1.100
1.210
1.020
1.180
908,313
+0.05(+4.42%)
Jun 22, 2023
1.140
1.220
1.090
1.130
943,409
-0.03(-2.59%)
Jun 21, 2023
1.140
1.220
1.090
1.160
1,874,199
-0.09(-7.20%)
Jun 20, 2023
0.9500
1.470
0.9011
1.250
15,769,182
+0.29(+29.59%)
Jun 16, 2023
0.9000
0.9646
0.8700
0.9646
221,049
+0.08(+9.50%)
Jun 15, 2023
0.9000
0.9177
0.8710
0.8809
83,887
-0.02(-2.12%)
Jun 14, 2023
0.8894
0.9500
0.8894
0.9000
100,972
-0.00(-0.01%)
Jun 13, 2023
0.9000
0.9180
0.8711
0.9001
78,752
+0.03(+3.59%)
Jun 12, 2023
0.9300
0.9300
0.8612
0.8689
145,403
-0.03(-3.73%)
Jun 09, 2023
0.9200
0.9458
0.9000
0.9026
174,851
-0.03(-2.95%)
Jun 08, 2023
0.9200
0.9400
0.9100
0.9300
60,978
+0.01(+1.51%)
Jun 07, 2023
0.9300
0.9402
0.9152
0.9162
107,101
-0.01(-1.48%)
Jun 06, 2023
0.9711
0.9711
0.9207
0.9300
160,378
-0.02(-1.61%)
Jun 05, 2023
0.9898
0.9898
0.9401
0.9452
49,589
-0.03(-2.74%)
Jun 02, 2023
0.9618
1.015
0.9504
0.9718
135,111
+0.02(+2.25%)
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.