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
Infobird Company Ltd
(NQ:
IFBD
)
4.310
+0.360 (+9.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2024
3.990
4.710
3.964
4.310
704,378
+0.36(+9.11%)
May 24, 2024
4.000
4.040
3.880
3.950
50,834
+0.03(+0.77%)
May 23, 2024
3.930
4.120
3.831
3.920
61,765
+0.01(+0.26%)
May 22, 2024
4.000
4.000
3.750
3.910
30,718
+0.05(+1.30%)
May 21, 2024
3.900
3.980
3.810
3.860
56,878
-0.09(-2.28%)
May 20, 2024
3.820
4.060
3.711
3.950
101,070
+0.29(+7.92%)
May 17, 2024
3.920
4.163
3.660
3.660
184,859
-0.30(-7.58%)
May 16, 2024
3.990
4.048
3.900
3.960
77,185
+0.04(+1.02%)
May 15, 2024
4.200
4.200
3.908
3.920
83,507
-0.26(-6.22%)
May 14, 2024
4.000
4.270
3.930
4.180
162,109
+0.25(+6.36%)
May 13, 2024
3.950
4.190
3.800
3.930
96,898
-0.02(-0.51%)
May 10, 2024
4.020
4.400
3.920
3.950
80,622
+0.01(+0.25%)
May 09, 2024
3.970
4.090
3.870
3.940
33,148
-0.05(-1.25%)
May 08, 2024
3.990
4.290
3.870
3.990
42,002
-0.01(-0.25%)
May 07, 2024
4.210
4.210
4.000
4.000
72,962
-0.20(-4.76%)
May 06, 2024
4.260
4.450
4.200
4.200
73,057
-0.05(-1.18%)
May 03, 2024
4.250
4.620
4.204
4.250
131,773
-0.02(-0.47%)
May 02, 2024
4.180
4.390
3.995
4.270
109,490
+0.28(+7.02%)
May 01, 2024
4.180
4.300
3.900
3.990
77,780
-0.22(-5.23%)
Apr 30, 2024
4.820
5.050
4.010
4.210
286,093
-0.84(-16.63%)
Apr 29, 2024
5.000
5.350
4.800
5.050
298,711
+0.15(+3.06%)
Apr 26, 2024
3.890
5.600
3.800
4.900
4,124,269
+1.21(+32.79%)
Apr 25, 2024
3.770
3.800
3.640
3.690
41,621
-0.07(-1.86%)
Apr 24, 2024
3.850
3.890
3.750
3.760
40,734
-0.11(-2.84%)
Apr 23, 2024
3.810
3.940
3.800
3.870
70,551
+0.10(+2.65%)
Apr 22, 2024
3.800
3.920
3.760
3.770
70,286
-0.10(-2.58%)
Apr 19, 2024
3.940
4.100
3.702
3.870
53,494
-0.02(-0.51%)
Apr 18, 2024
3.940
4.120
3.867
3.890
72,023
-0.10(-2.51%)
Apr 17, 2024
4.030
4.100
3.760
3.990
133,036
-0.04(-0.99%)
Apr 16, 2024
3.850
4.175
3.850
4.030
76,438
+0.27(+7.18%)
Apr 15, 2024
4.430
4.530
3.540
3.760
205,182
-0.98(-20.68%)
Apr 12, 2024
5.400
5.590
4.600
4.740
291,563
-0.89(-15.81%)
Apr 11, 2024
5.450
5.760
4.730
5.630
648,209
+0.18(+3.30%)
Apr 10, 2024
4.130
6.950
4.130
5.450
20,609,986
+1.32(+31.96%)
Apr 09, 2024
3.780
4.679
3.730
4.130
285,068
+0.40(+10.72%)
Apr 08, 2024
3.810
3.900
3.650
3.730
136,442
-0.05(-1.32%)
Apr 05, 2024
4.000
4.090
3.780
3.780
33,913
-0.19(-4.79%)
Apr 04, 2024
3.940
4.260
3.826
3.970
68,960
+0.06(+1.53%)
Apr 03, 2024
3.960
4.000
3.780
3.910
87,900
-0.01(-0.26%)
Apr 02, 2024
4.300
4.400
3.920
3.920
73,824
-0.33(-7.76%)
Apr 01, 2024
4.420
4.420
4.209
4.250
41,761
-0.14(-3.19%)
Mar 28, 2024
4.350
4.506
4.257
4.390
83,234
+0.04(+0.92%)
Mar 27, 2024
4.300
4.380
4.100
4.350
118,003
+0.12(+2.84%)
Mar 26, 2024
4.550
4.704
4.200
4.230
145,132
-0.32(-7.03%)
Mar 25, 2024
4.700
4.970
4.550
4.550
163,148
-0.20(-4.21%)
Mar 22, 2024
4.900
5.000
4.700
4.750
203,745
-0.29(-5.75%)
Mar 21, 2024
4.990
5.316
4.917
5.040
249,881
+0.14(+2.86%)
Mar 20, 2024
5.290
5.410
4.900
4.900
356,028
-0.61(-11.07%)
Mar 19, 2024
4.590
5.800
4.590
5.510
390,041
+0.54(+10.87%)
Mar 18, 2024
5.410
5.553
4.590
4.970
271,091
-0.50(-9.14%)
Mar 15, 2024
5.900
6.050
5.420
5.470
268,253
-0.49(-8.22%)
Mar 14, 2024
5.950
6.200
5.600
5.960
538,198
+0.06(+1.02%)
Mar 13, 2024
5.690
6.450
5.690
5.900
551,900
+0.27(+4.80%)
Mar 12, 2024
6.150
6.160
5.552
5.630
473,709
-0.60(-9.63%)
Mar 11, 2024
6.170
6.800
6.001
6.230
510,723
-0.25(-3.86%)
Mar 08, 2024
5.980
7.000
5.946
6.480
538,299
+0.03(+0.47%)
Mar 07, 2024
6.000
6.637
5.468
6.450
1,264,647
-1.18(-15.47%)
Mar 06, 2024
6.560
8.400
5.750
7.630
9,656,172
+2.40(+45.89%)
Mar 05, 2024
4.810
5.390
4.400
5.230
642,326
+0.45(+9.41%)
Mar 04, 2024
6.000
6.000
4.120
4.780
605,240
+4.00(+512.82%)
Mar 01, 2024
0.7000
0.9339
0.6500
0.7800
7,674,863
+0.03(+4.25%)
Feb 29, 2024
0.9175
0.9175
0.7421
0.7482
4,701,093
-0.26(-25.55%)
Feb 28, 2024
1.100
1.190
0.9700
1.005
8,084,651
-0.28(-21.48%)
Feb 27, 2024
5.890
6.830
1.040
1.280
55,350,716
-1.48(-53.62%)
Feb 26, 2024
4.010
4.240
2.240
2.760
818,947
-1.02(-26.98%)
Feb 23, 2024
3.050
4.060
3.000
3.780
2,552,233
+0.82(+27.70%)
Feb 22, 2024
2.100
3.200
2.070
2.960
5,128,203
+0.96(+48.00%)
Feb 21, 2024
1.950
2.114
1.750
2.000
538,191
+0.05(+2.56%)
Feb 20, 2024
1.640
1.980
1.500
1.950
726,033
+0.07(+3.72%)
Feb 16, 2024
1.570
2.180
1.370
1.880
6,655,343
+0.41(+27.89%)
Feb 15, 2024
1.200
1.949
0.9700
1.470
22,111,764
+0.54(+58.06%)
Feb 14, 2024
0.8400
0.9577
0.8250
0.9300
154,572
+0.11(+13.97%)
Feb 13, 2024
0.8700
0.8700
0.8110
0.8160
37,190
-0.05(-6.21%)
Feb 12, 2024
0.8546
0.9500
0.7927
0.8700
121,230
-0.00(-0.50%)
Feb 09, 2024
0.9500
0.9500
0.8595
0.8744
101,704
-0.08(-7.97%)
Feb 08, 2024
0.7010
0.9870
0.7010
0.9501
458,053
+0.26(+36.76%)
Feb 07, 2024
0.7177
0.7450
0.6600
0.6947
109,495
-0.05(-6.76%)
Feb 06, 2024
0.7701
0.7701
0.7123
0.7451
43,930
-0.03(-3.25%)
Feb 05, 2024
0.8500
0.8900
0.7521
0.7701
171,079
-0.10(-11.48%)
Feb 02, 2024
1.010
1.180
0.8601
0.8700
449,239
-0.14(-13.86%)
Feb 01, 2024
0.9500
1.240
0.9200
1.010
1,174,101
-0.35(-25.74%)
Jan 31, 2024
0.6000
1.370
0.5600
1.360
4,566,630
+0.73(+115.87%)
Jan 30, 2024
0.5900
0.6600
0.5775
0.6300
457,675
-0.06(-9.20%)
Jan 29, 2024
0.5000
0.7500
0.4300
0.6938
1,459,006
+0.20(+39.63%)
Jan 26, 2024
0.5151
0.5151
0.4868
0.4969
42,458
+0.02(+3.52%)
Jan 25, 2024
0.5380
0.5380
0.4400
0.4800
94,213
-0.05(-8.75%)
Jan 24, 2024
0.5400
0.5400
0.4849
0.5260
170,645
-0.00(-0.75%)
Jan 23, 2024
0.4900
0.5400
0.4500
0.5300
278,731
+0.08(+17.49%)
Jan 22, 2024
0.4500
0.4800
0.4500
0.4511
71,544
-0.02(-4.02%)
Jan 19, 2024
0.4800
0.4990
0.4606
0.4700
63,681
-0.03(-6.00%)
Jan 18, 2024
0.4600
0.5000
0.4630
0.5000
107,607
-0.02(-2.91%)
Jan 17, 2024
0.5000
0.5194
0.4701
0.5150
224,032
+0.01(+0.98%)
Jan 16, 2024
0.5490
0.5470
0.5018
0.5100
215,194
-0.03(-5.50%)
Jan 12, 2024
0.5300
0.5490
0.5210
0.5397
114,548
-0.00(-0.06%)
Jan 11, 2024
0.5700
0.5779
0.5200
0.5400
240,295
-0.01(-1.01%)
Jan 10, 2024
0.5801
0.5850
0.5300
0.5455
262,611
-0.03(-5.93%)
Jan 09, 2024
0.5800
0.6201
0.5500
0.5799
340,840
-0.04(-6.47%)
Jan 08, 2024
0.5800
0.6400
0.5800
0.6200
289,600
+0.03(+4.20%)
Jan 05, 2024
0.6044
0.6180
0.5760
0.5950
393,719
-0.02(-2.95%)
Jan 04, 2024
0.7184
0.7184
0.5700
0.6131
925,928
-0.15(-19.89%)
Jan 03, 2024
1.610
1.740
0.6600
0.7653
6,250,827
-0.61(-44.54%)
Jan 02, 2024
1.220
1.410
1.020
1.380
498,076
+0.07(+5.34%)
Dec 29, 2023
1.150
1.540
1.090
1.310
6,159,573
+0.33(+33.67%)
Dec 28, 2023
0.9460
1.050
0.9201
0.9800
303,321
+0.04(+3.70%)
Dec 27, 2023
0.8600
0.9462
0.8600
0.9450
143,189
+0.03(+3.85%)
Dec 26, 2023
0.9710
0.9850
0.8301
0.9100
421,380
-0.10(-9.90%)
Dec 22, 2023
1.030
1.080
0.9709
1.010
448,402
-0.05(-4.72%)
Dec 21, 2023
1.120
1.120
1.045
1.060
339,474
-0.09(-7.55%)
Dec 20, 2023
1.350
1.380
1.050
1.147
1,378,021
-0.09(-7.53%)
Dec 19, 2023
1.600
1.980
1.220
1.240
15,756,757
-0.11(-8.49%)
Dec 18, 2023
1.330
1.374
1.330
1.355
1,091,717
+0.01(+1.12%)
Dec 15, 2023
1.330
1.350
1.310
1.340
15,425
+0.02(+1.52%)
Dec 14, 2023
1.380
1.380
1.250
1.320
13,006
+0.02(+1.54%)
Dec 13, 2023
1.290
1.300
1.221
1.300
17,144
+0.01(+0.78%)
Dec 12, 2023
1.340
1.342
1.250
1.290
35,057
-0.08(-5.84%)
Dec 11, 2023
1.390
1.390
1.350
1.370
23,230
+0.01(+0.74%)
Dec 08, 2023
1.370
1.380
1.320
1.360
17,773
-0.01(-0.73%)
Dec 07, 2023
1.380
1.380
1.320
1.370
35,883
+0.00(+0.00%)
Dec 06, 2023
1.340
1.400
1.340
1.370
34,669
+0.01(+0.74%)
Dec 05, 2023
1.590
1.590
1.290
1.360
131,916
-0.22(-13.93%)
Dec 04, 2023
1.640
1.691
1.580
1.580
38,292
-0.06(-3.66%)
Dec 01, 2023
1.740
1.770
1.620
1.640
114,301
-0.19(-10.38%)
Nov 30, 2023
1.700
1.880
1.600
1.830
281,401
+0.20(+12.27%)
Nov 29, 2023
1.570
1.780
1.570
1.630
154,452
+0.05(+3.16%)
Nov 28, 2023
1.540
1.643
1.540
1.580
66,263
-0.02(-1.25%)
Nov 27, 2023
1.700
1.700
1.560
1.600
62,205
-0.02(-1.23%)
Nov 24, 2023
1.620
1.700
1.570
1.620
56,831
-0.05(-2.99%)
Nov 22, 2023
1.850
1.850
1.560
1.670
96,770
-0.17(-9.24%)
Nov 21, 2023
1.700
1.870
1.630
1.840
127,714
+0.19(+11.52%)
Nov 20, 2023
1.510
1.840
1.470
1.650
353,313
+1.55(+1533.66%)
Nov 17, 2023
0.1000
0.1020
0.0900
0.1010
1,981,594
-0.00(-1.27%)
Nov 16, 2023
0.1003
0.1043
0.0901
0.1023
2,414,330
-0.00(-1.06%)
Nov 15, 2023
0.1034
0.1066
0.0960
0.1034
503,734
-0.00(-3.00%)
Nov 14, 2023
0.0973
0.1078
0.0946
0.1066
1,281,724
+0.01(+6.28%)
Nov 13, 2023
0.1018
0.1069
0.0937
0.1003
775,022
-0.00(-3.93%)
Nov 10, 2023
0.1029
0.1085
0.0960
0.1044
289,239
-0.00(-1.60%)
Nov 09, 2023
0.1017
0.1099
0.0925
0.1061
672,497
-0.00(-1.21%)
Nov 08, 2023
0.1155
0.1155
0.1050
0.1074
387,596
-0.00(-3.50%)
Nov 07, 2023
0.1200
0.1200
0.1100
0.1113
272,619
-0.01(-4.63%)
Nov 06, 2023
0.1169
0.1177
0.1100
0.1167
382,715
-0.00(-0.68%)
Nov 03, 2023
0.1075
0.1228
0.1001
0.1175
2,618,791
+0.01(+14.19%)
Nov 02, 2023
0.0990
0.1030
0.0952
0.1029
423,233
+0.00(+0.88%)
Nov 01, 2023
0.1025
0.1025
0.0911
0.1020
773,149
-0.00(-0.97%)
Oct 31, 2023
0.1000
0.1030
0.0953
0.1030
1,123,240
+0.00(+0.10%)
Oct 30, 2023
0.1000
0.1050
0.0951
0.1029
616,096
+0.00(+1.88%)
Oct 27, 2023
0.1000
0.1030
0.0934
0.1010
1,235,298
+0.00(+0.00%)
Oct 26, 2023
0.1029
0.1029
0.0932
0.1010
1,805,956
+0.00(+0.00%)
Oct 25, 2023
0.0962
0.1021
0.0921
0.1010
1,066,870
-0.00(-1.94%)
Oct 24, 2023
0.0980
0.1045
0.0950
0.1030
1,217,263
+0.00(+4.04%)
Oct 23, 2023
0.0980
0.1020
0.0900
0.0990
2,598,813
+0.01(+6.45%)
Oct 20, 2023
0.1040
0.1049
0.0900
0.0930
3,989,872
-0.02(-16.96%)
Oct 19, 2023
0.1700
0.1750
0.1110
0.1120
31,118,442
-0.01(-5.08%)
Oct 18, 2023
0.1200
0.1230
0.1102
0.1180
1,386,793
+0.00(+1.29%)
Oct 17, 2023
0.1170
0.1170
0.1121
0.1165
644,226
+0.00(+2.19%)
Oct 16, 2023
0.1100
0.1166
0.1075
0.1140
1,209,317
+0.00(+1.97%)
Oct 13, 2023
0.1143
0.1150
0.1088
0.1118
4,355,440
-0.01(-5.09%)
Oct 12, 2023
0.1300
0.1300
0.1150
0.1178
2,114,851
-0.00(-1.83%)
Oct 11, 2023
0.1196
0.1253
0.1133
0.1200
4,573,815
+0.01(+7.14%)
Oct 10, 2023
0.1079
0.1149
0.1030
0.1120
1,112,423
+0.00(+4.19%)
Oct 09, 2023
0.1111
0.1129
0.1014
0.1075
749,664
-0.01(-5.12%)
Oct 06, 2023
0.1103
0.1164
0.1085
0.1133
1,389,751
-0.00(-0.61%)
Oct 05, 2023
0.1120
0.1190
0.1082
0.1140
1,808,108
+0.01(+5.75%)
Oct 04, 2023
0.1092
0.1110
0.1070
0.1078
555,734
-0.00(-2.00%)
Oct 03, 2023
0.1107
0.1128
0.1060
0.1100
2,114,427
+0.00(+0.82%)
Oct 02, 2023
0.1160
0.1163
0.1081
0.1091
1,448,466
+0.00(+2.73%)
Sep 29, 2023
0.1016
0.1095
0.1007
0.1062
2,189,428
+0.00(+3.21%)
Sep 28, 2023
0.1057
0.1071
0.1010
0.1029
2,090,297
-0.01(-5.60%)
Sep 27, 2023
0.1190
0.1203
0.1061
0.1090
4,521,636
-0.01(-8.40%)
Sep 26, 2023
0.1801
0.1860
0.1151
0.1190
24,123,272
-0.01(-8.74%)
Sep 25, 2023
0.1291
0.1339
0.1253
0.1304
7,527,748
-0.00(-0.76%)
Sep 22, 2023
0.1338
0.1338
0.1252
0.1314
754,828
-0.00(-0.98%)
Sep 21, 2023
0.1360
0.1360
0.1228
0.1327
1,352,867
-0.01(-4.53%)
Sep 20, 2023
0.1401
0.1405
0.1302
0.1390
1,427,339
-0.00(-3.34%)
Sep 19, 2023
0.1311
0.1438
0.1212
0.1438
3,764,570
+0.00(+1.27%)
Sep 18, 2023
0.1600
0.1600
0.1311
0.1420
2,092,438
-0.01(-7.67%)
Sep 15, 2023
0.1600
0.1619
0.1505
0.1538
930,213
-0.01(-3.69%)
Sep 14, 2023
0.1658
0.1680
0.1550
0.1597
920,148
-0.01(-4.26%)
Sep 13, 2023
0.1632
0.1700
0.1606
0.1668
1,307,287
-0.00(-1.71%)
Sep 12, 2023
0.1577
0.1700
0.1505
0.1697
2,259,562
+0.01(+4.50%)
Sep 11, 2023
0.1760
0.1783
0.1511
0.1624
3,163,043
-0.01(-7.67%)
Sep 08, 2023
0.1875
0.1910
0.1706
0.1759
3,272,539
-0.00(-1.73%)
Sep 07, 2023
0.2004
0.2010
0.1701
0.1790
4,611,997
-0.02(-9.64%)
Sep 06, 2023
0.2202
0.2300
0.1954
0.1981
4,889,693
-0.02(-7.08%)
Sep 05, 2023
0.2100
0.2299
0.1895
0.2132
7,045,418
-0.00(-0.37%)
Sep 01, 2023
0.2575
0.2652
0.2006
0.2140
18,049,884
-0.05(-17.69%)
Aug 31, 2023
0.4800
0.6200
0.2406
0.2600
68,900,536
-0.02(-7.14%)
Aug 30, 2023
0.2530
0.3050
0.2464
0.2800
2,498,476
+0.03(+11.11%)
Aug 29, 2023
0.2500
0.2741
0.2410
0.2520
388,030
+0.00(+0.80%)
Aug 28, 2023
0.2423
0.2625
0.2420
0.2500
210,486
+0.01(+3.31%)
Aug 25, 2023
0.2499
0.2549
0.2400
0.2420
211,464
-0.01(-4.04%)
Aug 24, 2023
0.2520
0.2600
0.2312
0.2522
295,903
+0.00(+0.88%)
Aug 23, 2023
0.2368
0.2548
0.2200
0.2500
777,318
-0.00(-1.88%)
Aug 22, 2023
0.2900
0.3166
0.2199
0.2548
1,566,563
-0.02(-7.31%)
Aug 21, 2023
0.2850
0.3190
0.2749
0.2749
963,627
+0.01(+2.96%)
Aug 18, 2023
0.2862
0.3002
0.2615
0.2670
627,977
-0.03(-9.52%)
Aug 17, 2023
0.3600
0.3786
0.2810
0.2951
1,293,113
-0.06(-17.57%)
Aug 16, 2023
0.5390
0.5400
0.3401
0.3580
2,906,468
-0.18(-33.70%)
Aug 15, 2023
0.6000
0.6075
0.5200
0.5400
819,868
-0.08(-12.90%)
Aug 14, 2023
0.6150
0.6494
0.6092
0.6200
859,171
-0.00(-0.18%)
Aug 11, 2023
0.6282
0.6440
0.6100
0.6211
179,539
-0.02(-3.78%)
Aug 10, 2023
0.6813
0.6813
0.6405
0.6455
163,513
-0.01(-1.59%)
Aug 09, 2023
0.6800
0.6900
0.6400
0.6559
142,712
-0.01(-1.37%)
Aug 08, 2023
0.6600
0.6777
0.6151
0.6650
444,457
-0.03(-4.69%)
Aug 07, 2023
0.7050
0.7200
0.6705
0.6977
359,572
-0.06(-8.08%)
Aug 04, 2023
0.8265
0.8265
0.7517
0.7590
750,366
-0.06(-7.44%)
Aug 03, 2023
0.8700
0.8800
0.8103
0.8200
353,430
-0.07(-7.73%)
Aug 02, 2023
0.9200
0.9500
0.8551
0.8887
597,083
-0.06(-6.45%)
Aug 01, 2023
0.9500
0.9600
0.8800
0.9500
922,440
-0.04(-4.04%)
Jul 31, 2023
1.110
1.250
0.8661
0.9900
4,661,819
-0.10(-9.17%)
Jul 28, 2023
1.030
1.480
0.9650
1.090
39,938,428
+0.26(+30.68%)
Jul 27, 2023
0.8100
0.8500
0.8130
0.8341
190,911
+0.00(+0.49%)
Jul 26, 2023
0.8386
0.8657
0.7800
0.8300
337,847
-0.02(-1.88%)
Jul 25, 2023
0.8891
0.9470
0.8264
0.8459
391,233
-0.02(-2.77%)
Jul 24, 2023
0.9100
0.9490
0.8160
0.8700
537,510
-0.09(-9.37%)
Jul 21, 2023
0.9100
1.090
0.8800
0.9600
2,645,093
+0.04(+4.35%)
Jul 20, 2023
0.7200
0.9482
0.6828
0.9200
2,379,583
+0.22(+31.43%)
Jul 19, 2023
0.6860
0.7380
0.6860
0.7000
111,562
+0.02(+2.79%)
Jul 18, 2023
0.6610
0.7650
0.6610
0.6810
656,560
-0.01(-0.87%)
Jul 17, 2023
0.8800
0.9250
0.5851
0.6870
1,419,595
-0.20(-22.28%)
Jul 14, 2023
0.9700
0.9900
0.8502
0.8839
413,571
-0.08(-7.93%)
Jul 13, 2023
1.020
1.070
0.9598
0.9600
620,430
-0.07(-6.80%)
Jul 12, 2023
1.060
1.070
1.000
1.030
374,538
-0.04(-3.74%)
Jul 11, 2023
1.060
1.180
1.020
1.070
840,908
-0.03(-2.73%)
Jul 10, 2023
1.080
1.210
1.050
1.100
1,953,158
+0.05(+4.76%)
Jul 07, 2023
1.050
1.100
0.9601
1.050
937,944
+0.03(+2.94%)
Jul 06, 2023
1.270
1.350
0.9505
1.020
2,994,503
-0.22(-17.74%)
Jul 05, 2023
1.200
1.309
1.200
1.240
458,205
+0.01(+0.81%)
Jul 03, 2023
1.240
1.270
1.220
1.230
64,707
+0.00(+0.00%)
Jun 30, 2023
1.250
1.320
1.230
1.230
120,284
-0.02(-1.60%)
Jun 29, 2023
1.370
1.379
1.240
1.250
249,102
-0.16(-11.35%)
Jun 28, 2023
1.330
1.460
1.260
1.410
702,383
+0.06(+4.44%)
Jun 27, 2023
1.210
1.411
1.210
1.350
449,849
+0.12(+9.76%)
Jun 26, 2023
1.510
1.521
1.150
1.230
760,289
-0.31(-20.13%)
Jun 23, 2023
1.510
1.600
1.465
1.540
203,980
+0.00(+0.00%)
Jun 22, 2023
1.580
1.610
1.475
1.540
245,291
-0.02(-1.28%)
Jun 21, 2023
1.520
1.640
1.500
1.560
172,486
-0.02(-1.27%)
Jun 20, 2023
1.450
1.660
1.440
1.580
233,658
+0.10(+6.76%)
Jun 16, 2023
1.860
1.860
1.450
1.480
348,803
-0.32(-17.78%)
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.