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
Lion Group Holding Ltd ADR
(NQ:
LGHL
)
0.4439
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
0.4850
0.5195
0.4623
0.4880
245,307
+0.01(+2.20%)
May 30, 2024
0.4810
0.4890
0.4510
0.4775
194,944
-0.02(-3.34%)
May 29, 2024
0.5045
0.5224
0.4566
0.4940
282,067
-0.02(-3.33%)
May 28, 2024
0.5230
0.5600
0.5005
0.5110
219,027
-0.03(-5.37%)
May 24, 2024
0.4941
0.5800
0.4910
0.5400
617,029
+0.05(+9.09%)
May 23, 2024
0.4810
0.5156
0.4722
0.4950
689,125
-0.02(-3.32%)
May 22, 2024
0.5240
0.5249
0.4720
0.5120
306,049
+0.03(+6.44%)
May 21, 2024
0.4713
0.5600
0.4422
0.4810
1,150,623
+0.02(+4.34%)
May 20, 2024
0.4800
0.4999
0.4610
0.4610
178,496
-0.01(-2.74%)
May 17, 2024
0.5000
0.5200
0.4600
0.4740
679,912
-0.01(-1.41%)
May 16, 2024
0.4410
0.5090
0.4330
0.4808
726,882
+0.03(+7.03%)
May 15, 2024
0.4450
0.4500
0.4343
0.4492
305,129
+0.01(+2.04%)
May 14, 2024
0.4587
0.4601
0.4330
0.4402
417,646
-0.01(-2.61%)
May 13, 2024
0.4411
0.4731
0.4411
0.4520
869,076
-0.01(-1.74%)
May 10, 2024
0.4614
0.4728
0.4510
0.4600
129,769
+0.01(+1.55%)
May 09, 2024
0.4579
0.4799
0.4420
0.4530
301,597
+0.00(+0.44%)
May 08, 2024
0.4800
0.4800
0.4300
0.4510
364,726
-0.02(-4.04%)
May 07, 2024
0.4700
0.4940
0.4687
0.4700
199,810
-0.01(-2.89%)
May 06, 2024
0.5000
0.5189
0.4840
0.4840
189,927
-0.04(-6.92%)
May 03, 2024
0.5114
0.5380
0.4800
0.5200
776,258
+0.02(+4.00%)
May 02, 2024
0.5290
0.5299
0.4710
0.5000
443,927
-0.02(-3.85%)
May 01, 2024
0.5504
0.5504
0.4901
0.5200
1,683,136
+0.03(+6.78%)
Apr 30, 2024
0.5300
0.5300
0.4800
0.4870
2,110,698
-0.05(-8.97%)
Apr 29, 2024
0.5620
0.5799
0.5150
0.5350
381,838
-0.05(-8.11%)
Apr 26, 2024
0.6180
0.6180
0.5820
0.5822
299,656
-0.01(-1.84%)
Apr 25, 2024
0.6000
0.6300
0.5900
0.5931
305,849
+0.00(+0.51%)
Apr 24, 2024
0.6410
0.6500
0.5600
0.5901
515,113
-0.05(-7.80%)
Apr 23, 2024
0.7200
0.7330
0.6310
0.6400
1,065,211
-0.10(-14.09%)
Apr 22, 2024
0.6800
0.7500
0.5598
0.7450
2,021,282
+0.01(+1.37%)
Apr 19, 2024
0.7500
0.7599
0.6990
0.7349
568,853
-0.05(-5.90%)
Apr 18, 2024
0.8060
0.8598
0.7227
0.7810
1,417,847
-0.01(-0.77%)
Apr 17, 2024
0.8000
0.8000
0.7400
0.7871
457,983
+0.02(+2.47%)
Apr 16, 2024
0.7100
0.8050
0.6800
0.7681
587,881
+0.08(+11.16%)
Apr 15, 2024
0.7300
0.7500
0.6900
0.6910
125,511
-0.02(-3.29%)
Apr 12, 2024
0.6950
0.7400
0.6700
0.7145
145,544
+0.02(+2.73%)
Apr 11, 2024
0.7100
0.7148
0.6720
0.6955
79,109
-0.02(-2.70%)
Apr 10, 2024
0.7020
0.7400
0.6961
0.7148
70,702
+0.01(+2.11%)
Apr 09, 2024
0.7500
0.7665
0.7000
0.7000
143,521
-0.10(-12.49%)
Apr 08, 2024
0.7200
0.8085
0.7200
0.7999
170,707
+0.09(+12.44%)
Apr 05, 2024
0.7640
0.7640
0.7100
0.7114
79,120
-0.04(-5.15%)
Apr 04, 2024
0.7536
0.7701
0.7315
0.7500
128,893
-0.02(-3.20%)
Apr 03, 2024
0.8000
0.7985
0.7287
0.7748
159,004
-0.02(-2.97%)
Apr 02, 2024
0.7913
0.8008
0.7529
0.7985
130,441
-0.04(-4.96%)
Apr 01, 2024
0.8100
0.8961
0.7900
0.8402
546,870
+0.05(+6.92%)
Mar 28, 2024
0.8000
0.8249
0.7522
0.7858
136,387
-0.02(-2.99%)
Mar 27, 2024
0.8200
0.8800
0.8010
0.8100
141,342
-0.01(-1.22%)
Mar 26, 2024
0.8300
0.8450
0.7900
0.8200
87,039
-0.03(-3.42%)
Mar 25, 2024
0.8600
0.8600
0.7993
0.8490
60,456
+0.02(+2.09%)
Mar 22, 2024
0.8500
0.8500
0.8000
0.8316
124,633
+0.03(+3.79%)
Mar 21, 2024
0.8113
0.8500
0.7790
0.8012
117,244
-0.00(-0.37%)
Mar 20, 2024
0.8356
0.8600
0.8000
0.8042
95,210
-0.03(-3.47%)
Mar 19, 2024
0.8800
0.8800
0.8150
0.8331
307,303
-0.02(-2.45%)
Mar 18, 2024
0.9000
0.9000
0.8100
0.8540
70,610
-0.02(-2.29%)
Mar 15, 2024
0.8301
0.9000
0.8300
0.8740
119,851
+0.00(+0.46%)
Mar 14, 2024
0.8520
0.8700
0.6588
0.8700
279,402
+0.03(+3.71%)
Mar 13, 2024
0.8600
0.8900
0.7865
0.8389
157,444
-0.01(-1.31%)
Mar 12, 2024
0.9400
0.9400
0.8303
0.8500
172,064
-0.06(-6.75%)
Mar 11, 2024
0.9668
0.9668
0.9100
0.9115
77,724
-0.02(-2.04%)
Mar 08, 2024
0.9800
0.9800
0.9212
0.9305
46,406
-0.01(-1.12%)
Mar 07, 2024
0.9799
0.9900
0.9200
0.9410
94,790
-0.05(-4.95%)
Mar 06, 2024
0.9400
1.010
0.9156
0.9900
159,610
+0.05(+5.27%)
Mar 05, 2024
1.000
1.020
0.9402
0.9404
73,491
-0.06(-5.96%)
Mar 04, 2024
1.020
1.060
0.9807
1.000
90,439
-0.04(-3.85%)
Mar 01, 2024
0.9900
1.080
0.9900
1.040
165,454
+0.03(+2.97%)
Feb 29, 2024
1.010
1.040
0.9615
1.010
160,524
-0.01(-0.98%)
Feb 28, 2024
1.050
1.070
1.009
1.020
128,253
-0.04(-3.77%)
Feb 27, 2024
1.100
1.140
1.030
1.060
64,604
-0.06(-5.36%)
Feb 26, 2024
1.020
1.130
1.000
1.120
108,889
+0.08(+7.93%)
Feb 23, 2024
1.010
1.080
1.010
1.038
98,457
+0.01(+0.75%)
Feb 22, 2024
1.220
1.280
0.9800
1.030
354,185
-0.14(-11.97%)
Feb 21, 2024
1.370
1.370
1.152
1.170
271,897
-0.31(-20.95%)
Feb 20, 2024
1.150
1.550
1.100
1.480
742,932
+0.33(+28.70%)
Feb 16, 2024
1.150
1.250
1.030
1.150
2,428,206
+0.09(+9.00%)
Feb 15, 2024
1.090
1.090
0.9900
1.055
299,305
-0.06(-4.95%)
Feb 14, 2024
1.100
1.200
0.9700
1.110
1,215,410
-0.05(-4.31%)
Feb 13, 2024
0.9800
1.235
0.9340
1.160
554,496
+0.18(+18.37%)
Feb 12, 2024
1.010
1.060
0.9199
0.9800
113,724
-0.05(-4.86%)
Feb 09, 2024
1.000
1.070
0.9950
1.030
38,194
+0.03(+3.01%)
Feb 08, 2024
0.9850
1.010
0.9404
1.000
30,993
+0.02(+1.52%)
Feb 07, 2024
0.9700
1.030
0.9453
0.9850
9,222
-0.01(-1.48%)
Feb 06, 2024
0.9750
1.080
0.9750
0.9998
38,088
+0.00(+0.48%)
Feb 05, 2024
0.9900
1.010
0.9800
0.9950
3,407
+0.01(+0.51%)
Feb 02, 2024
0.9900
1.020
0.9700
0.9900
2,423
+0.01(+0.92%)
Feb 01, 2024
1.020
1.020
0.9700
0.9810
12,191
-0.04(-3.82%)
Jan 31, 2024
1.010
1.070
1.000
1.020
17,582
-0.00(-0.12%)
Jan 30, 2024
1.020
1.050
0.9805
1.021
11,734
-0.03(-2.74%)
Jan 29, 2024
1.030
1.120
0.9900
1.050
79,522
+0.06(+6.06%)
Jan 26, 2024
1.000
1.020
0.9900
0.9900
4,925
+0.01(+0.51%)
Jan 25, 2024
0.9751
1.040
0.9751
0.9850
3,825
-0.01(-1.42%)
Jan 24, 2024
1.002
1.050
0.9800
0.9992
14,949
+0.04(+4.04%)
Jan 23, 2024
0.9900
1.000
0.9587
0.9604
22,818
-0.05(-4.91%)
Jan 22, 2024
0.9600
1.037
0.9600
1.010
6,160
+0.02(+2.28%)
Jan 19, 2024
1.020
1.070
0.9800
0.9875
83,280
-0.04(-4.13%)
Jan 18, 2024
1.080
1.080
1.020
1.030
23,466
-0.03(-2.83%)
Jan 17, 2024
1.000
1.060
1.000
1.060
37,584
+0.04(+3.92%)
Jan 16, 2024
1.100
1.100
1.020
1.020
56,288
-0.10(-8.93%)
Jan 12, 2024
1.190
1.191
1.080
1.120
80,449
-0.04(-3.45%)
Jan 11, 2024
1.260
1.290
1.145
1.160
71,647
-0.10(-7.91%)
Jan 10, 2024
1.170
1.280
1.150
1.260
118,010
+0.08(+6.75%)
Jan 09, 2024
1.130
1.230
1.130
1.180
50,811
-0.01(-0.84%)
Jan 08, 2024
1.230
1.290
1.120
1.190
97,206
+0.02(+1.71%)
Jan 05, 2024
1.150
1.270
1.150
1.170
48,181
+0.05(+4.46%)
Jan 04, 2024
1.280
1.280
1.080
1.120
61,529
-0.14(-11.11%)
Jan 03, 2024
1.300
1.300
1.243
1.260
61,770
-0.05(-3.82%)
Jan 02, 2024
1.390
1.397
1.250
1.310
129,404
-0.04(-2.96%)
Dec 29, 2023
1.200
1.490
1.190
1.350
679,745
+0.16(+13.45%)
Dec 28, 2023
1.140
1.280
1.140
1.190
70,305
-0.02(-1.59%)
Dec 27, 2023
1.150
1.240
1.050
1.209
105,010
+0.11(+9.93%)
Dec 26, 2023
1.090
1.140
1.085
1.100
31,102
+0.01(+0.92%)
Dec 22, 2023
1.120
1.160
1.046
1.090
51,571
+0.00(+0.00%)
Dec 21, 2023
1.120
1.125
1.070
1.090
81,832
-0.02(-2.24%)
Dec 20, 2023
1.070
1.280
1.070
1.115
175,788
+0.04(+4.21%)
Dec 19, 2023
1.130
1.180
1.070
1.070
44,894
-0.03(-2.73%)
Dec 18, 2023
1.210
1.225
0.9900
1.100
112,646
-0.10(-8.42%)
Dec 15, 2023
1.230
1.320
1.190
1.201
74,607
+0.02(+1.79%)
Dec 14, 2023
1.200
1.240
1.150
1.180
32,248
-0.01(-0.84%)
Dec 13, 2023
1.260
1.307
1.150
1.190
50,791
-0.07(-5.56%)
Dec 12, 2023
1.300
1.360
1.250
1.260
116,155
-0.04(-3.08%)
Dec 11, 2023
1.280
1.420
1.230
1.300
240,459
+0.04(+3.17%)
Dec 08, 2023
1.110
1.350
1.110
1.260
279,324
+0.06(+5.00%)
Dec 07, 2023
1.120
1.300
1.000
1.200
378,731
-0.07(-5.51%)
Dec 06, 2023
1.200
1.533
1.030
1.270
4,015,410
+0.28(+28.26%)
Dec 05, 2023
0.9800
1.000
0.9501
0.9902
32,730
+0.03(+2.61%)
Dec 04, 2023
1.050
1.100
0.9000
0.9650
142,017
-0.08(-7.21%)
Dec 01, 2023
1.210
1.250
1.010
1.040
146,375
-0.18(-14.75%)
Nov 30, 2023
1.350
1.350
1.217
1.220
97,433
-0.08(-6.15%)
Nov 29, 2023
1.274
1.300
1.243
1.300
15,083
+0.02(+1.56%)
Nov 28, 2023
1.410
1.410
1.260
1.280
34,538
-0.07(-5.19%)
Nov 27, 2023
1.260
1.400
1.230
1.350
35,039
+0.01(+0.75%)
Nov 24, 2023
1.340
1.340
1.300
1.340
8,530
+0.04(+3.08%)
Nov 22, 2023
1.310
1.320
1.250
1.300
32,513
-0.05(-3.70%)
Nov 21, 2023
1.370
1.410
1.260
1.350
34,212
-0.01(-0.74%)
Nov 20, 2023
1.220
1.421
1.220
1.360
81,868
+0.03(+2.26%)
Nov 17, 2023
1.190
1.330
1.110
1.330
103,246
+0.15(+12.71%)
Nov 16, 2023
1.190
1.200
1.121
1.180
47,169
-0.01(-0.84%)
Nov 15, 2023
1.070
1.190
1.070
1.190
26,228
+0.09(+8.18%)
Nov 14, 2023
1.090
1.150
1.040
1.100
82,516
+0.09(+8.91%)
Nov 13, 2023
1.030
1.050
1.000
1.010
31,367
-0.04(-3.81%)
Nov 10, 2023
1.120
1.120
1.050
1.050
10,444
-0.01(-0.94%)
Nov 09, 2023
1.180
1.190
1.060
1.060
24,513
-0.11(-9.40%)
Nov 08, 2023
1.140
1.230
1.131
1.170
40,034
+0.02(+1.74%)
Nov 07, 2023
1.082
1.185
1.082
1.150
34,034
+0.06(+5.08%)
Nov 06, 2023
1.090
1.180
1.080
1.094
42,155
+0.02(+2.28%)
Nov 03, 2023
1.080
1.100
1.020
1.070
15,556
-0.01(-0.93%)
Nov 02, 2023
1.070
1.080
1.030
1.080
24,333
+0.04(+3.85%)
Nov 01, 2023
1.000
1.050
0.9850
1.040
22,114
+0.04(+4.00%)
Oct 31, 2023
0.9712
1.000
0.9712
1.000
10,717
+0.00(+0.00%)
Oct 30, 2023
1.110
1.113
0.9801
1.000
47,615
-0.06(-5.66%)
Oct 27, 2023
1.160
1.160
1.060
1.060
13,522
-0.05(-4.50%)
Oct 26, 2023
1.140
1.160
1.100
1.110
28,135
-0.05(-4.31%)
Oct 25, 2023
1.180
1.210
1.111
1.160
69,680
-0.11(-8.66%)
Oct 24, 2023
1.150
1.333
1.100
1.270
365,103
+0.19(+17.73%)
Oct 23, 2023
1.060
1.090
1.050
1.079
44,741
+0.03(+2.73%)
Oct 20, 2023
1.070
1.090
1.010
1.050
34,165
+0.01(+0.96%)
Oct 19, 2023
1.060
1.060
1.030
1.040
22,639
-0.03(-2.80%)
Oct 18, 2023
1.100
1.120
1.000
1.070
26,821
-0.04(-3.60%)
Oct 17, 2023
1.130
1.160
1.080
1.110
45,392
-0.06(-5.13%)
Oct 16, 2023
1.120
1.220
1.080
1.170
105,638
+0.01(+0.86%)
Oct 13, 2023
1.080
1.270
1.070
1.160
339,331
+0.06(+5.45%)
Oct 12, 2023
1.020
1.180
0.9841
1.100
605,595
+0.14(+14.93%)
Oct 11, 2023
0.9800
0.9980
0.9400
0.9571
208,930
+0.01(+1.56%)
Oct 10, 2023
0.8999
0.9967
0.8764
0.9424
51,310
+0.04(+4.43%)
Oct 09, 2023
0.9050
0.9857
0.9023
0.9024
14,094
+0.00(+0.11%)
Oct 06, 2023
0.8666
0.9989
0.8666
0.9014
20,414
-0.01(-1.05%)
Oct 05, 2023
0.9500
1.000
0.8600
0.9110
78,395
-0.02(-2.04%)
Oct 04, 2023
0.9140
1.008
0.9110
0.9300
91,270
+0.01(+1.12%)
Oct 03, 2023
0.9900
1.008
0.9087
0.9197
35,047
-0.09(-8.94%)
Oct 02, 2023
1.010
1.040
0.9910
1.010
25,657
+0.00(+0.00%)
Sep 29, 2023
1.020
1.040
1.000
1.010
24,176
+0.01(+1.50%)
Sep 28, 2023
1.090
1.100
0.9620
0.9951
109,956
-0.07(-7.00%)
Sep 27, 2023
1.140
1.170
1.040
1.070
166,954
-0.06(-5.73%)
Sep 26, 2023
1.240
1.400
1.110
1.135
96,761
-0.12(-9.92%)
Sep 25, 2023
1.380
1.290
1.250
1.260
138,273
-0.14(-10.00%)
Sep 22, 2023
1.590
1.590
1.360
1.400
104,010
-0.12(-7.89%)
Sep 21, 2023
1.570
1.610
1.500
1.520
66,641
-0.08(-5.30%)
Sep 20, 2023
1.550
1.730
1.550
1.605
67,256
+0.04(+2.88%)
Sep 19, 2023
1.730
1.780
1.500
1.560
107,003
-0.17(-9.83%)
Sep 18, 2023
1.880
1.950
1.680
1.730
105,536
-0.15(-7.98%)
Sep 15, 2023
1.860
1.920
1.830
1.880
63,808
-0.01(-0.53%)
Sep 14, 2023
1.920
2.035
1.850
1.890
95,779
-0.08(-4.06%)
Sep 13, 2023
1.900
2.090
1.820
1.970
198,894
+0.06(+3.14%)
Sep 12, 2023
1.750
1.970
1.750
1.910
85,388
+0.18(+10.40%)
Sep 11, 2023
2.060
2.132
1.730
1.730
164,337
-0.32(-15.61%)
Sep 08, 2023
2.110
2.140
1.940
2.050
154,440
-0.19(-8.48%)
Sep 07, 2023
2.160
2.287
1.970
2.240
273,860
-0.02(-0.88%)
Sep 06, 2023
2.700
2.700
2.150
2.260
835,304
-0.68(-23.13%)
Sep 05, 2023
3.190
3.300
2.750
2.940
2,000,056
-0.10(-3.29%)
Sep 01, 2023
3.800
3.840
2.720
3.040
2,198,279
-0.47(-13.39%)
Aug 31, 2023
2.920
4.183
2.700
3.510
1,578,230
+0.71(+25.35%)
Aug 30, 2023
2.530
2.840
2.500
2.800
433,433
+0.04(+1.45%)
Aug 29, 2023
2.840
2.890
2.610
2.760
158,343
-0.14(-4.83%)
Aug 28, 2023
3.040
3.154
2.730
2.900
275,032
+0.07(+2.47%)
Aug 25, 2023
2.990
3.040
2.770
2.830
177,304
-0.08(-2.67%)
Aug 24, 2023
3.140
3.140
2.800
2.908
270,191
-0.02(-0.77%)
Aug 23, 2023
3.250
3.260
2.930
2.930
76,087
-0.47(-13.82%)
Aug 22, 2023
3.440
3.730
3.300
3.400
159,828
-0.14(-3.95%)
Aug 21, 2023
3.500
3.600
3.260
3.540
62,569
+0.05(+1.43%)
Aug 18, 2023
3.300
3.750
3.300
3.490
82,757
+0.20(+6.08%)
Aug 17, 2023
3.630
3.759
3.260
3.290
58,926
-0.38(-10.35%)
Aug 16, 2023
3.490
3.900
3.360
3.670
149,222
+0.15(+4.26%)
Aug 15, 2023
3.560
3.700
3.400
3.520
56,123
-0.09(-2.49%)
Aug 14, 2023
3.220
3.800
3.220
3.610
183,570
+0.36(+11.08%)
Aug 11, 2023
3.240
3.525
3.190
3.250
212,860
+0.05(+1.56%)
Aug 10, 2023
2.920
4.200
2.920
3.200
662,613
+0.28(+9.59%)
Aug 09, 2023
3.010
3.210
2.890
2.920
98,539
-0.11(-3.63%)
Aug 08, 2023
3.100
3.340
3.000
3.030
35,842
-0.09(-2.88%)
Aug 07, 2023
3.150
3.420
3.100
3.120
42,538
-0.09(-2.80%)
Aug 04, 2023
3.740
3.920
3.200
3.210
150,330
-0.58(-15.30%)
Aug 03, 2023
3.400
3.992
3.400
3.790
143,023
+0.34(+9.86%)
Aug 02, 2023
3.820
4.020
3.390
3.450
60,206
-0.43(-11.20%)
Aug 01, 2023
4.000
4.030
3.660
3.885
68,032
-0.11(-2.63%)
Jul 31, 2023
4.510
4.675
3.990
3.990
153,868
-0.59(-12.88%)
Jul 28, 2023
4.680
4.780
4.390
4.580
135,977
-0.03(-0.65%)
Jul 27, 2023
5.180
5.270
4.500
4.610
181,147
-0.47(-9.25%)
Jul 26, 2023
4.530
5.780
4.530
5.080
390,816
+0.55(+12.14%)
Jul 25, 2023
4.840
5.230
4.530
4.530
451,918
+0.02(+0.44%)
Jul 24, 2023
4.040
4.950
4.040
4.510
497,032
+0.33(+7.89%)
Jul 21, 2023
3.750
4.400
3.670
4.180
346,133
+0.39(+10.29%)
Jul 20, 2023
3.430
4.090
3.418
3.790
341,470
+0.21(+5.87%)
Jul 19, 2023
3.600
3.950
3.500
3.580
354,343
-0.04(-1.10%)
Jul 18, 2023
3.280
3.870
3.280
3.620
605,612
+0.28(+8.38%)
Jul 17, 2023
3.100
3.950
3.080
3.340
1,438,860
+0.21(+6.71%)
Jul 14, 2023
3.900
3.920
3.050
3.130
829,108
-0.92(-22.72%)
Jul 13, 2023
4.950
4.950
3.900
4.050
2,916,231
-1.05(-20.59%)
Jul 12, 2023
5.245
5.300
4.790
5.100
101,253
-0.03(-0.49%)
Jul 11, 2023
5.140
5.625
4.950
5.125
72,284
-0.28(-5.09%)
Jul 10, 2023
4.930
5.570
4.605
5.400
128,889
+0.31(+5.99%)
Jul 07, 2023
4.575
5.210
4.280
5.095
156,086
+0.44(+9.45%)
Jul 06, 2023
4.580
4.750
4.325
4.655
34,534
+0.08(+1.75%)
Jul 05, 2023
4.690
4.690
4.105
4.575
90,151
-0.18(-3.89%)
Jul 03, 2023
4.750
4.835
4.700
4.760
40,982
+0.01(+0.32%)
Jun 30, 2023
5.500
5.635
4.250
4.745
486,385
-0.06(-1.25%)
Jun 29, 2023
4.805
5.250
4.765
4.805
41,088
-0.04(-0.93%)
Jun 28, 2023
4.825
4.995
4.575
4.850
41,501
+0.04(+0.83%)
Jun 27, 2023
5.275
5.275
4.665
4.810
78,341
-0.44(-8.38%)
Jun 26, 2023
6.050
6.450
5.165
5.250
193,339
-1.99(-27.49%)
Jun 23, 2023
6.250
7.250
5.750
7.240
324,242
+0.96(+15.29%)
Jun 22, 2023
5.450
6.550
5.380
6.280
176,809
+0.78(+14.18%)
Jun 21, 2023
5.675
5.675
5.235
5.500
33,792
-0.15(-2.65%)
Jun 20, 2023
5.530
5.865
5.160
5.650
38,889
+0.03(+0.44%)
Jun 16, 2023
5.250
6.275
5.085
5.625
98,037
+0.45(+8.70%)
Jun 15, 2023
5.085
5.305
5.085
5.175
14,127
+0.10(+1.97%)
Jun 14, 2023
5.425
5.425
5.025
5.075
15,660
-0.18(-3.43%)
Jun 13, 2023
5.050
5.490
5.050
5.255
9,037
+0.17(+3.44%)
Jun 12, 2023
6.000
6.000
5.010
5.080
15,140
-0.27(-5.05%)
Jun 09, 2023
5.550
5.550
5.215
5.350
10,702
-0.37(-6.39%)
Jun 08, 2023
5.000
5.715
4.925
5.715
17,667
+0.50(+9.59%)
Jun 07, 2023
4.805
5.330
4.805
5.215
25,363
+0.08(+1.46%)
Jun 06, 2023
4.945
5.175
4.655
5.140
25,347
+0.14(+2.80%)
Jun 05, 2023
5.000
5.250
4.750
5.000
24,861
+0.12(+2.56%)
Jun 02, 2023
4.500
4.930
4.500
4.875
31,740
+0.37(+8.21%)
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.