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
ParaZero Technologies Ltd. - Ordinary Shares
(NQ:
PRZO
)
0.6727
-0.0012 (-0.18%)
Streaming Delayed Price
Updated: 1:36 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 29, 2024
0.7090
0.7097
0.6512
0.6739
157,776
-0.03(-3.67%)
May 28, 2024
0.7100
0.7100
0.6727
0.6996
246,929
+0.01(+1.75%)
May 24, 2024
0.6901
0.6901
0.6640
0.6876
70,879
+0.01(+0.76%)
May 23, 2024
0.6960
0.7000
0.6822
0.6824
52,978
-0.01(-0.83%)
May 22, 2024
0.7100
0.7139
0.6510
0.6881
282,339
-0.03(-3.87%)
May 21, 2024
0.7200
0.7327
0.7000
0.7158
122,486
-0.01(-1.53%)
May 20, 2024
0.7320
0.7400
0.7102
0.7269
100,878
+0.00(+0.40%)
May 17, 2024
0.7300
0.7395
0.7167
0.7240
181,694
-0.00(-0.29%)
May 16, 2024
0.7200
0.7390
0.7100
0.7261
193,992
-0.00(-0.53%)
May 15, 2024
0.7300
0.7479
0.7150
0.7300
250,525
+0.01(+1.09%)
May 14, 2024
0.7220
0.7400
0.7200
0.7221
211,082
-0.01(-0.88%)
May 13, 2024
0.7300
0.7360
0.7150
0.7285
131,976
-0.00(-0.11%)
May 10, 2024
0.7299
0.7500
0.7199
0.7293
202,702
-0.00(-0.38%)
May 09, 2024
0.7400
0.7504
0.7220
0.7321
150,557
+0.00(+0.30%)
May 08, 2024
0.7310
0.7400
0.7220
0.7299
152,700
+0.00(+0.00%)
May 07, 2024
0.7270
0.7530
0.7220
0.7299
194,612
-0.01(-0.83%)
May 06, 2024
0.7221
0.7474
0.7123
0.7360
280,128
+0.00(+0.41%)
May 03, 2024
0.7799
0.7799
0.7200
0.7330
339,889
-0.01(-1.08%)
May 02, 2024
0.7451
0.7664
0.7260
0.7410
146,810
-0.00(-0.55%)
May 01, 2024
0.7400
0.7600
0.7221
0.7451
217,343
+0.00(+0.12%)
Apr 30, 2024
0.7139
0.7466
0.7111
0.7442
241,424
+0.03(+3.50%)
Apr 29, 2024
0.7289
0.7389
0.7129
0.7190
212,945
-0.00(-0.29%)
Apr 26, 2024
0.7400
0.7400
0.7100
0.7211
358,641
-0.00(-0.54%)
Apr 25, 2024
0.7800
0.7800
0.7200
0.7250
622,388
-0.07(-8.81%)
Apr 24, 2024
0.7611
0.8550
0.7400
0.7950
2,416,799
+0.06(+8.44%)
Apr 23, 2024
0.7300
0.7600
0.7206
0.7331
248,337
-0.01(-1.52%)
Apr 22, 2024
0.7300
0.7500
0.7066
0.7444
699,511
-0.02(-2.53%)
Apr 19, 2024
0.7397
0.7925
0.7196
0.7637
1,305,194
+0.01(+1.81%)
Apr 18, 2024
0.7486
0.7940
0.7100
0.7501
882,297
-0.07(-8.00%)
Apr 17, 2024
0.7400
0.8490
0.7126
0.8153
1,731,669
-0.04(-5.11%)
Apr 16, 2024
1.190
1.210
0.8127
0.8592
13,877,783
-0.25(-22.59%)
Apr 15, 2024
1.180
1.320
1.010
1.110
16,900,172
+0.03(+2.78%)
Apr 12, 2024
0.8900
1.180
0.7502
1.080
12,943,918
+0.30(+38.46%)
Apr 11, 2024
0.8036
0.8766
0.6700
0.7800
2,860,492
-0.03(-3.45%)
Apr 10, 2024
0.6300
1.040
0.6305
0.8079
7,746,183
+0.14(+20.58%)
Apr 09, 2024
0.6275
0.6890
0.5935
0.6700
378,465
+0.02(+3.08%)
Apr 08, 2024
0.6600
0.6700
0.6011
0.6500
529,535
-0.04(-5.52%)
Apr 05, 2024
0.7455
0.7980
0.6230
0.6880
3,108,460
-0.05(-7.03%)
Apr 04, 2024
0.5824
0.7400
0.5824
0.7400
1,988,993
+0.16(+28.16%)
Apr 03, 2024
0.5816
0.5899
0.5711
0.5774
100,374
-0.01(-2.47%)
Apr 02, 2024
0.5890
0.6200
0.5710
0.5920
89,853
-0.02(-2.71%)
Apr 01, 2024
0.6340
0.6340
0.5900
0.6085
100,430
-0.00(-0.72%)
Mar 28, 2024
0.6000
0.6200
0.5820
0.6129
48,572
+0.01(+1.31%)
Mar 27, 2024
0.6060
0.6100
0.5805
0.6050
122,876
-0.01(-0.92%)
Mar 26, 2024
0.6180
0.6197
0.6000
0.6106
99,714
-0.00(-0.76%)
Mar 25, 2024
0.6500
0.6500
0.6105
0.6153
201,466
-0.03(-5.05%)
Mar 22, 2024
0.6500
0.6500
0.6258
0.6480
73,252
+0.00(+0.33%)
Mar 21, 2024
0.6250
0.6500
0.6232
0.6459
111,091
+0.02(+3.68%)
Mar 20, 2024
0.6200
0.6749
0.6200
0.6230
206,523
+0.00(+0.42%)
Mar 19, 2024
0.6930
0.7200
0.6095
0.6204
962,837
-0.08(-11.37%)
Mar 18, 2024
0.7000
0.7110
0.6900
0.7000
66,855
+0.00(+0.14%)
Mar 15, 2024
0.7080
0.7250
0.6416
0.6990
175,769
-0.03(-3.59%)
Mar 14, 2024
0.7461
0.7588
0.7050
0.7250
136,441
-0.04(-4.61%)
Mar 13, 2024
0.7350
0.7699
0.7320
0.7600
127,381
+0.03(+3.40%)
Mar 12, 2024
0.7400
0.7541
0.7294
0.7350
51,300
+0.01(+0.68%)
Mar 11, 2024
0.7600
0.7600
0.7300
0.7300
124,925
-0.04(-5.19%)
Mar 08, 2024
0.7300
0.7700
0.7300
0.7700
162,533
+0.02(+3.09%)
Mar 07, 2024
0.7398
0.7550
0.7200
0.7469
97,054
+0.01(+0.93%)
Mar 06, 2024
0.7700
0.7700
0.7200
0.7400
171,698
-0.02(-2.62%)
Mar 05, 2024
0.7007
0.7699
0.7007
0.7599
414,049
+0.04(+5.54%)
Mar 04, 2024
0.7500
0.7500
0.7010
0.7200
191,895
-0.03(-3.36%)
Mar 01, 2024
0.7200
0.7700
0.6900
0.7450
321,641
+0.03(+4.09%)
Feb 29, 2024
0.7100
0.7394
0.7000
0.7157
216,946
+0.00(+0.66%)
Feb 28, 2024
0.7500
0.7700
0.6840
0.7110
431,559
-0.08(-10.00%)
Feb 27, 2024
0.7400
0.8100
0.7110
0.7900
2,833,748
+0.08(+11.58%)
Feb 26, 2024
0.7122
0.7199
0.6831
0.7080
163,469
+0.00(+0.61%)
Feb 23, 2024
0.7185
0.7240
0.7000
0.7037
111,798
-0.02(-3.20%)
Feb 22, 2024
0.7180
0.7280
0.7013
0.7270
223,174
+0.04(+5.13%)
Feb 21, 2024
0.7200
0.7325
0.6901
0.6915
195,271
-0.04(-5.01%)
Feb 20, 2024
0.7120
0.7450
0.7001
0.7280
687,339
+0.03(+4.84%)
Feb 16, 2024
0.7090
0.7105
0.6900
0.6944
159,503
-0.01(-1.04%)
Feb 15, 2024
0.7005
0.7499
0.6810
0.7017
282,561
-0.00(-0.47%)
Feb 14, 2024
0.7000
0.7199
0.6951
0.7050
372,230
-0.01(-0.70%)
Feb 13, 2024
0.7000
0.7178
0.6921
0.7100
188,230
-0.00(-0.01%)
Feb 12, 2024
0.6800
0.7168
0.6800
0.7101
344,215
+0.02(+2.36%)
Feb 09, 2024
0.7000
0.7200
0.6900
0.6937
151,906
-0.01(-1.29%)
Feb 08, 2024
0.6980
0.7396
0.6910
0.7028
271,870
+0.01(+1.68%)
Feb 07, 2024
0.7140
0.7140
0.6900
0.6912
149,413
-0.01(-1.23%)
Feb 06, 2024
0.7000
0.7300
0.6921
0.6998
196,019
-0.03(-4.14%)
Feb 05, 2024
0.7000
0.7390
0.6751
0.7300
295,420
+0.04(+5.19%)
Feb 02, 2024
0.7200
0.7499
0.6710
0.6940
407,257
-0.04(-5.57%)
Feb 01, 2024
0.7389
0.7489
0.7100
0.7349
202,783
+0.00(+0.51%)
Jan 31, 2024
0.7300
0.7545
0.7069
0.7312
617,838
-0.04(-5.04%)
Jan 30, 2024
0.7684
0.8200
0.7315
0.7700
1,023,127
-0.04(-4.82%)
Jan 29, 2024
0.8100
0.8668
0.7215
0.8090
7,563,322
+0.04(+5.06%)
Jan 26, 2024
0.8670
0.9100
0.7008
0.7700
21,628,772
+0.09(+14.06%)
Jan 25, 2024
0.6675
0.6790
0.6600
0.6751
107,745
-0.00(-0.72%)
Jan 24, 2024
0.6600
0.6881
0.6600
0.6800
155,215
+0.02(+2.72%)
Jan 23, 2024
0.6400
0.6800
0.6400
0.6620
221,536
-0.02(-2.62%)
Jan 22, 2024
0.7000
0.7000
0.6500
0.6798
173,867
-0.01(-1.48%)
Jan 19, 2024
0.6700
0.7050
0.6513
0.6900
213,870
+0.03(+4.53%)
Jan 18, 2024
0.6450
0.6695
0.6310
0.6601
299,101
+0.01(+1.87%)
Jan 17, 2024
0.6295
0.6700
0.5900
0.6480
489,932
+0.02(+3.42%)
Jan 16, 2024
0.6450
0.6500
0.6260
0.6266
386,395
-0.02(-3.75%)
Jan 12, 2024
0.6800
0.6890
0.6496
0.6510
582,718
-0.04(-5.65%)
Jan 11, 2024
0.7100
0.7300
0.6700
0.6900
866,496
-0.03(-4.52%)
Jan 10, 2024
0.7700
0.7755
0.7130
0.7227
715,625
-0.01(-1.36%)
Jan 09, 2024
0.7600
0.7650
0.7236
0.7327
569,521
-0.02(-3.08%)
Jan 08, 2024
0.7500
0.7820
0.7410
0.7560
945,210
+0.01(+1.63%)
Jan 05, 2024
0.7170
0.7600
0.7100
0.7439
760,431
+0.02(+3.18%)
Jan 04, 2024
0.7405
0.7405
0.7101
0.7210
475,584
-0.01(-1.10%)
Jan 03, 2024
0.7700
0.7700
0.7200
0.7290
842,370
-0.06(-8.07%)
Jan 02, 2024
0.7291
0.8390
0.7259
0.7930
1,578,122
+0.08(+11.56%)
Dec 29, 2023
0.7415
0.7900
0.7108
0.7108
1,056,161
-0.04(-5.24%)
Dec 28, 2023
0.8500
0.8600
0.7330
0.7501
1,483,818
-0.12(-13.55%)
Dec 27, 2023
0.9400
0.9625
0.8250
0.8677
1,698,501
-0.10(-10.55%)
Dec 26, 2023
1.020
1.045
0.9040
0.9700
2,454,885
-0.07(-6.73%)
Dec 22, 2023
1.350
1.470
1.030
1.040
8,089,934
-0.58(-35.80%)
Dec 21, 2023
1.690
1.870
1.370
1.620
42,320,152
+0.39(+31.71%)
Dec 20, 2023
1.090
1.440
1.010
1.230
125,780,416
+0.53(+75.69%)
Dec 19, 2023
0.7090
0.7198
0.6994
0.7001
75,056
-0.01(-1.39%)
Dec 18, 2023
0.6853
0.7200
0.6836
0.7100
77,723
+0.01(+0.81%)
Dec 15, 2023
0.7000
0.7100
0.6700
0.7043
162,492
+0.00(+0.61%)
Dec 14, 2023
0.7000
0.7200
0.6737
0.7000
281,085
-0.01(-1.41%)
Dec 13, 2023
0.7329
0.7329
0.6903
0.7100
222,878
-0.03(-4.05%)
Dec 12, 2023
0.7531
0.8299
0.7125
0.7400
714,409
-0.00(-0.22%)
Dec 11, 2023
0.7100
0.7416
0.6901
0.7416
393,112
+0.04(+6.32%)
Dec 08, 2023
0.6939
0.7079
0.6751
0.6975
143,671
+0.01(+1.20%)
Dec 07, 2023
0.7000
0.7100
0.6720
0.6892
237,415
-0.02(-2.93%)
Dec 06, 2023
0.7300
0.7350
0.7088
0.7100
143,955
-0.01(-1.99%)
Dec 05, 2023
0.7684
0.7880
0.7024
0.7244
821,949
-0.00(-0.22%)
Dec 04, 2023
0.7520
0.7600
0.7101
0.7260
229,509
-0.01(-1.89%)
Dec 01, 2023
0.8450
0.8450
0.7080
0.7400
309,059
-0.02(-2.64%)
Nov 30, 2023
0.7799
0.8000
0.7503
0.7601
127,800
-0.03(-3.77%)
Nov 29, 2023
0.8000
0.8499
0.7200
0.7899
564,805
-0.04(-4.90%)
Nov 28, 2023
0.8480
0.8597
0.8000
0.8306
384,627
-0.02(-2.29%)
Nov 27, 2023
0.9200
0.9200
0.8356
0.8501
459,035
+0.02(+1.81%)
Nov 24, 2023
0.8743
0.8743
0.8255
0.8350
112,887
-0.04(-4.43%)
Nov 22, 2023
0.9300
0.9300
0.8700
0.8737
155,006
-0.04(-4.00%)
Nov 21, 2023
0.8717
0.9499
0.8440
0.9101
318,216
+0.03(+3.42%)
Nov 20, 2023
0.9100
0.9200
0.8200
0.8800
361,221
-0.04(-4.10%)
Nov 17, 2023
0.9000
0.9699
0.8802
0.9176
1,706,681
-0.03(-3.41%)
Nov 16, 2023
1.070
1.070
0.9400
0.9500
247,995
-0.07(-6.86%)
Nov 15, 2023
1.070
1.119
1.010
1.020
367,924
-0.10(-8.93%)
Nov 14, 2023
0.9800
1.160
0.9550
1.120
653,809
+0.10(+9.80%)
Nov 13, 2023
1.110
1.130
1.020
1.020
309,035
-0.14(-12.07%)
Nov 10, 2023
1.200
1.200
1.080
1.160
346,784
-0.09(-7.20%)
Nov 09, 2023
1.350
1.350
1.150
1.250
418,464
-0.04(-3.10%)
Nov 08, 2023
1.310
1.320
1.220
1.290
156,339
-0.02(-1.53%)
Nov 07, 2023
1.380
1.380
1.220
1.310
418,810
-0.09(-6.43%)
Nov 06, 2023
1.540
1.550
1.370
1.400
232,531
-0.12(-7.89%)
Nov 03, 2023
1.650
1.650
1.500
1.520
319,667
-0.03(-1.94%)
Nov 02, 2023
1.620
1.700
1.550
1.550
423,588
-0.07(-4.32%)
Nov 01, 2023
1.730
1.779
1.560
1.620
611,590
-0.05(-2.99%)
Oct 31, 2023
1.530
1.750
1.520
1.670
861,931
+0.07(+4.37%)
Oct 30, 2023
1.430
1.640
1.380
1.600
1,074,655
+0.15(+10.34%)
Oct 27, 2023
1.310
1.480
1.220
1.450
1,067,951
+0.05(+3.57%)
Oct 26, 2023
1.390
1.750
1.300
1.400
5,760,184
-0.37(-20.90%)
Oct 25, 2023
1.580
2.150
1.550
1.770
7,036,517
+0.16(+9.94%)
Oct 24, 2023
1.600
1.770
1.430
1.610
1,418,496
-0.02(-1.23%)
Oct 23, 2023
2.020
2.080
1.600
1.630
1,657,806
-0.54(-24.88%)
Oct 20, 2023
2.160
2.370
2.020
2.170
1,686,538
+0.03(+1.40%)
Oct 19, 2023
2.470
2.485
2.130
2.140
1,951,819
-0.33(-13.36%)
Oct 18, 2023
2.530
2.680
2.200
2.470
2,827,488
-0.12(-4.63%)
Oct 17, 2023
2.750
3.140
2.420
2.590
4,842,717
-0.13(-4.78%)
Oct 16, 2023
2.540
3.590
2.620
2.720
16,722,671
-0.58(-17.58%)
Oct 13, 2023
2.130
3.430
1.910
3.300
23,048,274
+1.17(+54.93%)
Oct 12, 2023
1.600
2.580
1.580
2.130
23,222,430
+0.49(+29.88%)
Oct 11, 2023
2.080
2.250
1.610
1.640
7,818,342
-0.79(-32.51%)
Oct 10, 2023
2.470
2.490
1.970
2.430
21,783,344
-0.27(-10.00%)
Oct 09, 2023
2.210
2.850
1.810
2.700
170,693,312
+1.54(+132.76%)
Oct 06, 2023
1.070
1.420
0.9300
1.160
124,969,800
+0.51(+79.12%)
Oct 05, 2023
0.6600
0.6900
0.6100
0.6476
34,813
-0.04(-5.39%)
Oct 04, 2023
0.6674
0.7100
0.6600
0.6845
10,661
-0.00(-0.51%)
Oct 03, 2023
0.7000
0.7000
0.5600
0.6880
114,066
-0.02(-3.08%)
Oct 02, 2023
0.7731
0.7731
0.6000
0.7099
224,175
-0.05(-6.84%)
Sep 29, 2023
0.7472
0.7697
0.7220
0.7620
45,987
+0.00(+0.26%)
Sep 28, 2023
0.8000
0.8000
0.7325
0.7600
60,990
-0.04(-5.00%)
Sep 27, 2023
0.9024
0.9100
0.7200
0.8000
264,597
-0.12(-13.04%)
Sep 26, 2023
0.9900
1.000
0.8900
0.9200
141,987
-0.08(-8.00%)
Sep 25, 2023
1.000
1.027
1.000
1.000
56,317
+0.00(+0.00%)
Sep 22, 2023
1.000
1.050
0.9900
1.000
28,541
-0.04(-3.85%)
Sep 21, 2023
1.040
1.045
1.010
1.040
52,187
-0.01(-1.42%)
Sep 20, 2023
1.100
1.140
1.010
1.055
153,082
-0.06(-4.95%)
Sep 19, 2023
1.150
1.190
1.090
1.110
145,178
-0.04(-3.48%)
Sep 18, 2023
1.180
1.180
1.130
1.150
57,212
-0.03(-2.54%)
Sep 15, 2023
1.170
1.240
1.170
1.180
262,035
-0.02(-1.67%)
Sep 14, 2023
1.190
1.260
1.180
1.200
77,403
-0.02(-1.64%)
Sep 13, 2023
1.190
1.280
1.160
1.220
354,810
-0.01(-0.81%)
Sep 12, 2023
1.240
1.270
1.220
1.230
141,593
-0.08(-6.11%)
Sep 11, 2023
1.270
1.310
639,075
+0.11(+9.18%)
Sep 06, 2023
1.200
0
-0.08(-6.27%)
Sep 05, 2023
1.280
1.290
1.180
1.280
257,072
-0.04(-3.03%)
Sep 01, 2023
1.340
1.350
1.220
1.320
1,417,929
-0.01(-1.03%)
Aug 31, 2023
1.370
1.520
1.300
1.334
660,382
+0.00(+0.29%)
Aug 30, 2023
1.220
1.350
1.220
1.330
303,811
+0.08(+6.40%)
Aug 29, 2023
1.200
1.280
1.160
1.250
154,038
+0.10(+8.70%)
Aug 28, 2023
1.210
1.238
1.110
1.150
48,701
+0.01(+0.88%)
Aug 25, 2023
1.150
1.180
1.111
1.140
16,669
-0.04(-3.39%)
Aug 24, 2023
1.240
1.264
1.100
1.180
87,451
-0.03(-2.48%)
Aug 23, 2023
1.290
1.300
1.210
1.210
87,862
-0.08(-6.20%)
Aug 22, 2023
1.170
1.300
1.120
1.290
437,157
+0.10(+8.40%)
Aug 21, 2023
1.130
1.200
1.110
1.190
202,448
+0.02(+1.71%)
Aug 18, 2023
1.150
1.200
1.110
1.170
532,850
+0.00(+0.00%)
Aug 17, 2023
1.300
1.430
1.100
1.170
9,326,869
+0.15(+14.71%)
Aug 16, 2023
1.120
1.130
0.9500
1.020
262,489
-0.12(-10.53%)
Aug 15, 2023
1.280
1.290
1.110
1.140
278,157
-0.19(-14.29%)
Aug 14, 2023
1.400
1.400
1.290
1.330
130,156
-0.09(-6.34%)
Aug 11, 2023
1.520
1.590
1.330
1.420
204,478
-0.11(-7.19%)
Aug 10, 2023
1.530
1.640
1.500
1.530
154,059
-0.03(-1.92%)
Aug 09, 2023
1.720
1.750
1.470
1.560
462,026
-0.29(-15.68%)
Aug 08, 2023
1.780
1.880
1.660
1.850
683,384
-0.24(-11.48%)
Aug 07, 2023
2.270
2.380
1.760
2.090
21,147,332
+0.60(+40.27%)
Aug 04, 2023
1.950
2.000
1.450
1.490
598,372
-0.59(-28.26%)
Aug 03, 2023
2.200
2.232
2.060
2.077
286,132
-0.12(-5.59%)
Aug 02, 2023
2.100
2.330
2.100
2.200
491,976
+0.10(+4.76%)
Aug 01, 2023
2.150
2.190
2.060
2.100
360,517
-0.13(-5.83%)
Jul 31, 2023
2.350
2.450
2.110
2.230
303,466
-0.27(-10.80%)
Jul 28, 2023
2.440
2.739
2.330
2.500
767,384
-1.10(-30.56%)
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.