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
Kazia Therapeutics Ltd ADR
(NQ:
KZIA
)
0.2301
-0.0122 (-5.04%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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
0.2500
0.2776
0.2400
0.2600
187,734
+0.01(+4.12%)
May 30, 2024
0.2400
0.2598
0.2400
0.2497
113,609
+0.01(+3.18%)
May 29, 2024
0.2700
0.2782
0.2005
0.2420
310,756
-0.03(-11.97%)
May 28, 2024
0.2800
0.2900
0.2611
0.2749
187,176
-0.00(-1.58%)
May 24, 2024
0.2710
0.2899
0.2700
0.2793
30,837
+0.01(+3.44%)
May 23, 2024
0.2820
0.2851
0.2700
0.2700
50,724
-0.01(-4.36%)
May 22, 2024
0.2800
0.2899
0.2700
0.2823
142,933
+0.00(+0.18%)
May 21, 2024
0.2750
0.2874
0.2357
0.2818
45,800
+0.01(+2.47%)
May 20, 2024
0.2800
0.2801
0.2003
0.2750
363,863
-0.01(-2.55%)
May 17, 2024
0.2901
0.2998
0.2820
0.2822
45,495
-0.01(-4.11%)
May 16, 2024
0.2799
0.3000
0.2710
0.2943
91,125
+0.02(+6.02%)
May 15, 2024
0.2800
0.2898
0.2630
0.2776
202,763
-0.01(-4.21%)
May 14, 2024
0.2846
0.2999
0.2710
0.2898
60,692
-0.01(-3.30%)
May 13, 2024
0.2850
0.2999
0.2800
0.2997
86,803
+0.01(+4.79%)
May 10, 2024
0.2975
0.3000
0.2720
0.2860
154,576
-0.00(-0.63%)
May 09, 2024
0.2892
0.2940
0.2777
0.2878
33,307
-0.00(-0.48%)
May 08, 2024
0.2900
0.2998
0.2710
0.2892
62,961
-0.00(-1.23%)
May 07, 2024
0.2900
0.3012
0.2811
0.2928
245,772
+0.01(+4.53%)
May 06, 2024
0.2676
0.2950
0.2660
0.2801
94,843
+0.01(+2.98%)
May 03, 2024
0.2990
0.3100
0.2650
0.2720
393,768
-0.01(-3.72%)
May 02, 2024
0.3000
0.3099
0.2700
0.2825
413,188
-0.02(-5.42%)
May 01, 2024
0.3400
0.3400
0.2852
0.2987
681,466
-0.04(-10.78%)
Apr 30, 2024
0.3510
0.3674
0.3192
0.3348
105,478
-0.02(-5.69%)
Apr 29, 2024
0.3749
0.3800
0.3520
0.3550
45,403
-0.02(-4.05%)
Apr 26, 2024
0.3728
0.3890
0.3570
0.3700
55,572
+0.00(+0.00%)
Apr 25, 2024
0.3880
0.4019
0.3400
0.3700
169,279
-0.02(-4.88%)
Apr 24, 2024
0.3800
0.4000
0.3730
0.3890
104,752
-0.01(-1.52%)
Apr 23, 2024
0.3700
0.4100
0.3639
0.3950
135,637
+0.02(+4.77%)
Apr 22, 2024
0.4030
0.4065
0.3680
0.3770
119,036
+0.00(+0.27%)
Apr 19, 2024
0.3410
0.4070
0.3334
0.3760
304,881
+0.03(+8.61%)
Apr 18, 2024
0.3400
0.3700
0.3301
0.3462
266,825
+0.00(+0.58%)
Apr 17, 2024
0.2990
0.3887
0.2873
0.3442
322,614
+0.05(+18.28%)
Apr 16, 2024
0.2960
0.3101
0.2500
0.2910
310,272
-0.02(-5.21%)
Apr 15, 2024
0.3581
0.3700
0.2960
0.3070
455,770
-0.05(-13.76%)
Apr 12, 2024
0.3397
0.3779
0.3374
0.3560
334,733
-0.00(-1.11%)
Apr 11, 2024
0.4200
0.4301
0.3570
0.3600
500,600
-0.07(-15.67%)
Apr 10, 2024
0.4780
0.4800
0.3670
0.4269
1,009,664
-0.03(-6.99%)
Apr 09, 2024
0.4000
0.4980
0.4000
0.4590
1,116,013
+0.05(+13.33%)
Apr 08, 2024
0.3700
0.4200
0.3590
0.4050
761,738
+0.04(+11.32%)
Apr 05, 2024
0.3498
0.3979
0.3450
0.3638
1,009,660
+0.03(+9.18%)
Apr 04, 2024
0.3400
0.3400
0.3245
0.3332
197,853
-0.00(-1.07%)
Apr 03, 2024
0.3290
0.3397
0.3156
0.3368
125,798
+0.01(+2.28%)
Apr 02, 2024
0.3300
0.3399
0.3051
0.3293
220,790
+0.00(+1.32%)
Apr 01, 2024
0.3200
0.3359
0.2945
0.3250
251,533
+0.02(+4.91%)
Mar 28, 2024
0.2900
0.3201
0.2800
0.3098
376,019
-0.00(-1.24%)
Mar 27, 2024
0.2990
0.3200
0.2930
0.3137
295,119
-0.00(-0.60%)
Mar 26, 2024
0.2700
0.3200
0.2675
0.3156
674,440
+0.05(+17.76%)
Mar 25, 2024
0.2800
0.2865
0.2507
0.2680
237,421
-0.00(-0.70%)
Mar 22, 2024
0.2386
0.2780
0.2382
0.2699
477,568
+0.02(+6.18%)
Mar 21, 2024
0.2600
0.2825
0.2260
0.2542
3,314,778
-0.02(-8.89%)
Mar 20, 2024
0.2534
0.2880
0.2501
0.2790
659,200
+0.02(+9.45%)
Mar 19, 2024
0.2300
0.2576
0.2275
0.2549
297,052
+0.02(+9.63%)
Mar 18, 2024
0.2200
0.2379
0.2210
0.2325
230,962
+0.01(+3.84%)
Mar 15, 2024
0.2290
0.2290
0.2113
0.2239
210,984
+0.00(+0.22%)
Mar 14, 2024
0.2300
0.2300
0.2150
0.2234
186,270
-0.00(-0.36%)
Mar 13, 2024
0.2100
0.2299
0.2065
0.2242
751,768
+0.02(+8.36%)
Mar 12, 2024
0.2056
0.2097
0.1980
0.2069
148,217
+0.01(+2.78%)
Mar 11, 2024
0.2186
0.2186
0.1912
0.2013
230,744
-0.01(-3.03%)
Mar 08, 2024
0.2107
0.2199
0.1960
0.2076
198,613
-0.01(-5.59%)
Mar 07, 2024
0.2200
0.2240
0.1954
0.2199
270,254
+0.00(+1.85%)
Mar 06, 2024
0.2190
0.2294
0.1866
0.2159
769,624
-0.00(-1.86%)
Mar 05, 2024
0.2500
0.2500
0.2166
0.2200
667,108
-0.03(-11.65%)
Mar 04, 2024
0.2541
0.2549
0.2390
0.2490
338,961
-0.01(-3.08%)
Mar 01, 2024
0.2697
0.2697
0.2166
0.2569
603,007
+0.00(+0.71%)
Feb 29, 2024
0.2801
0.2820
0.2305
0.2551
748,370
-0.00(-1.88%)
Feb 28, 2024
0.2900
0.2900
0.2600
0.2600
2,108,280
-0.02(-6.81%)
Feb 27, 2024
0.2900
0.3048
0.2637
0.2790
687,055
-0.02(-6.00%)
Feb 26, 2024
0.2938
0.3124
0.2792
0.2968
833,680
-0.01(-3.64%)
Feb 23, 2024
0.2900
0.3300
0.2715
0.3080
900,392
+0.01(+2.84%)
Feb 22, 2024
0.3000
0.3220
0.2533
0.2995
1,919,651
-0.02(-4.95%)
Feb 21, 2024
0.4280
0.4498
0.2856
0.3151
20,542,950
-0.08(-20.61%)
Feb 20, 2024
0.4350
0.4350
0.3250
0.3969
423,207
+0.04(+12.28%)
Feb 16, 2024
0.3308
0.4000
0.3056
0.3535
1,285,902
+0.04(+13.92%)
Feb 15, 2024
0.2990
0.3125
0.2700
0.3103
608,815
+0.02(+7.41%)
Feb 14, 2024
0.2950
0.3050
0.2673
0.2889
221,659
+0.01(+4.15%)
Feb 13, 2024
0.2990
0.3000
0.2750
0.2774
320,487
+0.01(+2.70%)
Feb 12, 2024
0.2780
0.2900
0.2700
0.2701
95,780
-0.00(-0.41%)
Feb 09, 2024
0.2922
0.3000
0.2524
0.2712
294,764
-0.01(-4.61%)
Feb 08, 2024
0.2700
0.3000
0.2521
0.2843
199,387
+0.02(+7.61%)
Feb 07, 2024
0.2530
0.2989
0.2475
0.2642
770,763
+0.01(+2.60%)
Feb 06, 2024
0.2735
0.2878
0.2400
0.2575
401,037
-0.01(-4.63%)
Feb 05, 2024
0.2500
0.2940
0.2500
0.2700
106,159
-0.00(-0.37%)
Feb 02, 2024
0.2946
0.3000
0.2610
0.2710
188,608
-0.03(-9.36%)
Feb 01, 2024
0.2970
0.3299
0.2800
0.2990
169,845
+0.00(+0.00%)
Jan 31, 2024
0.2703
0.3134
0.2703
0.2990
169,337
+0.00(+0.54%)
Jan 30, 2024
0.3400
0.3499
0.2750
0.2974
675,400
-0.04(-12.14%)
Jan 29, 2024
0.3499
0.3644
0.3111
0.3385
407,434
-0.00(-0.44%)
Jan 26, 2024
0.3620
0.3877
0.3305
0.3400
409,381
-0.03(-7.98%)
Jan 25, 2024
0.3990
0.3990
0.3300
0.3695
2,602,126
+0.02(+5.57%)
Jan 24, 2024
0.3740
0.4000
0.3240
0.3500
874,390
+0.00(+0.00%)
Jan 23, 2024
0.3600
0.3800
0.3500
0.3500
115,374
+0.00(+0.00%)
Jan 22, 2024
0.3500
0.3780
0.3450
0.3500
66,271
+0.00(+0.00%)
Jan 19, 2024
0.3550
0.3740
0.3000
0.3500
163,005
+0.01(+4.32%)
Jan 18, 2024
0.3700
0.3700
0.3200
0.3355
32,251
-0.01(-2.30%)
Jan 17, 2024
0.3400
0.3832
0.3010
0.3434
61,297
+0.01(+4.03%)
Jan 16, 2024
0.3230
0.3846
0.2998
0.3301
301,740
-0.02(-5.66%)
Jan 12, 2024
0.3639
0.3900
0.3354
0.3499
68,165
-0.00(-0.03%)
Jan 11, 2024
0.3500
0.3779
0.3447
0.3500
82,477
-0.01(-2.78%)
Jan 10, 2024
0.3590
0.4035
0.2974
0.3600
126,495
+0.01(+2.86%)
Jan 09, 2024
0.3410
0.3676
0.3410
0.3500
35,054
+0.00(+0.00%)
Jan 08, 2024
0.4000
0.4231
0.3111
0.3500
666,596
-0.05(-12.52%)
Jan 05, 2024
0.4190
0.4190
0.3900
0.4001
48,526
-0.00(-0.47%)
Jan 04, 2024
0.4498
0.4500
0.3800
0.4020
41,015
-0.04(-8.88%)
Jan 03, 2024
0.4782
0.4782
0.4203
0.4412
62,199
-0.01(-1.96%)
Jan 02, 2024
0.4798
0.4798
0.4203
0.4500
83,989
+0.01(+2.39%)
Dec 29, 2023
0.4795
0.4800
0.4306
0.4395
123,260
-0.01(-2.33%)
Dec 28, 2023
0.4400
0.4645
0.4110
0.4500
34,076
+0.02(+4.65%)
Dec 27, 2023
0.4101
0.4798
0.4101
0.4300
124,434
+0.00(+0.00%)
Dec 26, 2023
0.4084
0.4300
0.3860
0.4300
35,240
+0.02(+5.08%)
Dec 22, 2023
0.3850
0.4092
0.3832
0.4092
42,787
+0.02(+6.29%)
Dec 21, 2023
0.3871
0.4100
0.3607
0.3850
41,328
-0.02(-4.94%)
Dec 20, 2023
0.4031
0.4097
0.3800
0.4050
17,466
+0.01(+1.43%)
Dec 19, 2023
0.4000
0.4300
0.3980
0.3993
28,274
-0.00(-0.18%)
Dec 18, 2023
0.3993
0.4358
0.3800
0.4000
28,090
+0.00(+0.00%)
Dec 15, 2023
0.4259
0.4714
0.3823
0.4000
68,581
-0.03(-7.58%)
Dec 14, 2023
0.4300
0.4391
0.3792
0.4328
30,607
+0.03(+8.20%)
Dec 13, 2023
0.3949
0.4100
0.3800
0.4000
47,089
+0.00(+0.00%)
Dec 12, 2023
0.4000
0.4333
0.3717
0.4000
95,148
-0.02(-4.76%)
Dec 11, 2023
0.4000
0.4588
0.3700
0.4200
86,478
+0.02(+5.00%)
Dec 08, 2023
0.4087
0.4596
0.3500
0.4000
127,331
-0.03(-6.96%)
Dec 07, 2023
0.4401
0.4599
0.3930
0.4299
93,660
-0.01(-2.30%)
Dec 06, 2023
0.4700
0.4700
0.4171
0.4400
95,815
-0.02(-4.26%)
Dec 05, 2023
0.4400
0.4897
0.4000
0.4596
69,300
+0.01(+2.64%)
Dec 04, 2023
0.4500
0.5388
0.4400
0.4478
111,940
-0.00(-0.71%)
Dec 01, 2023
0.5000
0.5000
0.4500
0.4510
202,199
-0.11(-19.56%)
Nov 30, 2023
0.6000
0.6000
0.5546
0.5607
17,576
-0.04(-6.46%)
Nov 29, 2023
0.7300
0.7300
0.5777
0.5994
333,210
-0.04(-6.34%)
Nov 28, 2023
0.6600
0.6600
0.6040
0.6400
29,261
+0.04(+7.02%)
Nov 27, 2023
0.6790
0.6900
0.5901
0.5980
51,811
-0.10(-14.57%)
Nov 24, 2023
0.7000
0.7000
0.6408
0.7000
6,427
+0.00(+0.00%)
Nov 22, 2023
0.7000
0.7488
0.6901
0.7000
12,350
+0.01(+1.45%)
Nov 21, 2023
0.7669
0.7693
0.6524
0.6900
73,185
-0.08(-10.59%)
Nov 20, 2023
0.8219
0.8219
0.7550
0.7717
40,777
-0.05(-6.11%)
Nov 17, 2023
0.8050
0.8400
0.7672
0.8219
21,569
+0.01(+1.47%)
Nov 16, 2023
0.7999
0.8419
0.7641
0.8100
55,434
+0.04(+4.79%)
Nov 15, 2023
0.8800
0.8784
0.7510
0.7730
137,669
+0.03(+4.46%)
Nov 14, 2023
0.6900
0.7496
0.6400
0.7400
62,553
+0.08(+12.51%)
Nov 13, 2023
0.6480
0.7048
0.6000
0.6577
72,196
+0.02(+2.77%)
Nov 10, 2023
0.5729
0.6500
0.5409
0.6400
199,433
-0.00(-0.02%)
Nov 09, 2023
0.7000
0.7100
0.6368
0.6401
230,737
-0.08(-11.10%)
Nov 08, 2023
0.7081
0.7688
0.6901
0.7200
94,683
+0.05(+6.71%)
Nov 07, 2023
0.5740
0.7702
0.5690
0.6747
185,825
+0.10(+17.54%)
Nov 06, 2023
0.4691
0.5949
0.4690
0.5740
250,728
+0.10(+22.39%)
Nov 03, 2023
0.4000
0.5750
0.4000
0.4690
523,576
+0.07(+17.25%)
Nov 02, 2023
0.4100
0.4500
0.4000
0.4000
143,432
-0.01(-2.56%)
Nov 01, 2023
0.4441
0.4675
0.4001
0.4105
241,377
-0.01(-2.24%)
Oct 31, 2023
0.5007
0.5044
0.3215
0.4199
258,325
-0.11(-20.77%)
Oct 30, 2023
0.5500
0.5700
0.5100
0.5300
102,488
-0.04(-7.02%)
Oct 27, 2023
0.5700
0.5700
0.5265
0.5700
23,641
+0.00(+0.00%)
Oct 26, 2023
0.5800
0.6300
0.5600
0.5700
77,010
-0.02(-3.39%)
Oct 25, 2023
0.5700
0.6300
0.5679
0.5900
23,679
-0.01(-1.63%)
Oct 24, 2023
0.5767
0.6200
0.5500
0.5998
62,180
-0.01(-0.86%)
Oct 23, 2023
0.6130
0.6200
0.5800
0.6050
65,309
-0.03(-5.29%)
Oct 20, 2023
0.6100
0.6847
0.5810
0.6388
77,172
+0.03(+4.72%)
Oct 19, 2023
0.6201
0.6201
0.5899
0.6100
74,095
-0.02(-3.21%)
Oct 18, 2023
0.6927
0.6927
0.6293
0.6302
51,511
-0.03(-4.53%)
Oct 17, 2023
0.6800
0.7350
0.6600
0.6601
67,751
-0.03(-4.33%)
Oct 16, 2023
0.6700
0.7000
0.6500
0.6900
108,095
+0.01(+1.47%)
Oct 13, 2023
0.7200
0.7200
0.6337
0.6800
68,185
-0.06(-8.72%)
Oct 12, 2023
0.8000
0.8044
0.6938
0.7450
62,422
-0.06(-6.89%)
Oct 11, 2023
0.8000
0.8400
0.7626
0.8001
284,342
-0.15(-15.78%)
Oct 05, 2023
0.9500
0
+0.04(+4.53%)
Oct 04, 2023
0.8730
0.9630
0.8730
0.9088
10,044
-0.01(-1.22%)
Oct 03, 2023
0.9630
0.9975
0.8801
0.9200
63,309
-0.07(-6.89%)
Oct 02, 2023
1.000
1.026
0.9510
0.9881
14,701
-0.01(-0.72%)
Sep 29, 2023
1.060
1.070
0.9800
0.9953
46,054
-0.05(-5.21%)
Sep 28, 2023
1.010
1.050
0.9900
1.050
6,232
+0.02(+1.94%)
Sep 27, 2023
0.9999
1.050
0.9501
1.030
18,909
+0.03(+2.91%)
Sep 26, 2023
0.9800
1.020
0.8600
1.001
27,119
-0.03(-2.83%)
Sep 25, 2023
1.010
1.030
0.9300
1.030
9,885
+0.00(+0.00%)
Sep 22, 2023
0.9800
1.030
0.9400
1.030
11,646
+0.03(+3.00%)
Sep 21, 2023
1.010
1.050
0.9900
1.000
15,847
-0.01(-1.05%)
Sep 20, 2023
1.036
1.040
1.010
1.011
25,717
-0.03(-2.83%)
Sep 19, 2023
0.9800
1.060
0.9800
1.040
42,215
+0.04(+4.00%)
Sep 18, 2023
1.010
1.019
1.000
1.000
17,607
-0.01(-0.99%)
Sep 15, 2023
1.020
1.030
0.9601
1.010
17,330
-0.02(-2.42%)
Sep 14, 2023
1.050
1.050
1.010
1.035
3,894
+0.00(+0.49%)
Sep 13, 2023
1.050
1.050
1.013
1.030
12,869
+0.02(+1.97%)
Sep 12, 2023
1.070
1.070
1.010
1.010
4,673
-0.05(-4.71%)
Sep 11, 2023
1.030
1.090
1.010
1.060
7,405
+0.01(+0.74%)
Sep 08, 2023
1.106
1.120
1.010
1.052
36,274
-0.05(-4.34%)
Sep 07, 2023
1.135
1.140
1.080
1.100
39,546
-0.02(-1.79%)
Sep 06, 2023
1.050
1.150
1.040
1.120
103,071
+0.11(+10.89%)
Sep 05, 2023
1.000
1.050
0.9168
1.010
44,940
+0.04(+4.12%)
Sep 01, 2023
0.9299
0.9701
0.9100
0.9700
31,967
+0.06(+6.58%)
Aug 31, 2023
0.8900
0.9300
0.8900
0.9101
7,969
+0.02(+2.02%)
Aug 30, 2023
0.9500
0.9500
0.8901
0.8921
8,323
+0.00(+0.24%)
Aug 29, 2023
0.9599
0.9599
0.8900
0.8900
11,671
-0.01(-1.11%)
Aug 28, 2023
0.8510
0.9100
0.8510
0.9000
9,590
+0.05(+5.76%)
Aug 25, 2023
0.8747
0.9000
0.8510
0.8510
10,704
-0.01(-1.05%)
Aug 24, 2023
0.8800
0.9000
0.8600
0.8600
32,213
-0.02(-2.27%)
Aug 23, 2023
0.9397
0.9397
0.8772
0.8800
9,863
-0.02(-2.22%)
Aug 22, 2023
0.9000
0.9569
0.8600
0.9000
7,723
-0.01(-1.11%)
Aug 21, 2023
0.9283
0.9400
0.8751
0.9101
6,050
+0.00(+0.12%)
Aug 18, 2023
0.9600
0.9600
0.8720
0.9090
4,049
+0.01(+1.00%)
Aug 17, 2023
0.9700
0.9679
0.8600
0.9000
27,571
-0.03(-2.80%)
Aug 16, 2023
0.9599
0.9710
0.8816
0.9259
9,048
+0.02(+2.64%)
Aug 15, 2023
0.9350
0.9929
0.8520
0.9021
16,985
-0.04(-4.62%)
Aug 14, 2023
0.9600
0.9600
0.9300
0.9458
5,599
-0.01(-1.48%)
Aug 11, 2023
0.9400
1.020
0.9021
0.9600
15,669
-0.02(-1.94%)
Aug 10, 2023
0.9804
1.030
0.9705
0.9790
15,355
-0.01(-1.14%)
Aug 09, 2023
0.9301
1.050
0.9301
0.9903
15,627
+0.01(+1.05%)
Aug 08, 2023
0.9800
1.025
0.9301
0.9800
41,053
-0.04(-3.92%)
Aug 07, 2023
1.070
1.070
0.9929
1.020
90,883
-0.07(-6.42%)
Aug 04, 2023
1.070
1.090
0.9600
1.090
42,639
+0.03(+3.11%)
Aug 03, 2023
1.025
1.100
1.025
1.057
40,307
+0.02(+1.64%)
Aug 02, 2023
1.050
1.080
1.020
1.040
54,044
-0.05(-4.59%)
Aug 01, 2023
1.040
1.090
1.010
1.090
32,150
+0.08(+7.92%)
Jul 31, 2023
0.9900
1.090
0.9550
1.010
110,790
+0.05(+5.21%)
Jul 28, 2023
0.9100
1.010
0.9000
0.9600
76,154
+0.01(+1.06%)
Jul 27, 2023
0.9300
1.002
0.8700
0.9499
89,900
+0.05(+5.54%)
Jul 26, 2023
0.8700
0.9240
0.8700
0.9000
23,049
+0.00(+0.00%)
Jul 25, 2023
0.9000
0.9280
0.8320
0.9000
29,055
+0.01(+1.12%)
Jul 24, 2023
0.8379
0.9899
0.8300
0.8900
57,252
+0.03(+3.50%)
Jul 21, 2023
0.8387
0.8600
0.8100
0.8599
22,257
+0.02(+2.53%)
Jul 20, 2023
0.8500
0.8600
0.8282
0.8387
36,688
-0.02(-2.48%)
Jul 19, 2023
0.8700
0.8700
0.8265
0.8600
34,954
+0.02(+2.07%)
Jul 18, 2023
0.8700
0.8700
0.8425
0.8426
59,225
-0.01(-0.87%)
Jul 17, 2023
0.8500
0.8700
0.8110
0.8500
100,087
-0.02(-2.76%)
Jul 14, 2023
0.9028
0.9028
0.8500
0.8741
57,591
-0.02(-1.79%)
Jul 13, 2023
0.9600
0.9680
0.8793
0.8900
100,795
-0.08(-8.25%)
Jul 12, 2023
0.9500
1.000
0.9100
0.9700
124,661
-0.03(-3.00%)
Jul 11, 2023
1.090
1.090
0.8916
1.000
246,264
-0.08(-7.41%)
Jul 10, 2023
1.040
1.080
1.030
1.080
227,553
+0.00(+0.00%)
Jul 07, 2023
1.050
1.100
1.020
1.080
413,990
+0.01(+0.93%)
Jul 06, 2023
1.260
1.280
0.9701
1.070
9,373,808
-0.10(-8.55%)
Jul 05, 2023
1.120
1.190
1.120
1.170
4,579
+0.01(+0.86%)
Jul 03, 2023
1.140
1.165
1.140
1.160
3,688
+0.00(+0.00%)
Jun 30, 2023
1.160
1.170
1.110
1.160
13,568
-0.03(-2.52%)
Jun 29, 2023
1.160
1.190
1.150
1.190
8,801
+0.02(+1.71%)
Jun 28, 2023
1.240
1.308
1.140
1.170
23,690
-0.04(-3.31%)
Jun 27, 2023
1.190
1.250
1.190
1.210
6,144
-0.02(-1.63%)
Jun 26, 2023
1.205
1.240
1.175
1.230
4,765
+0.00(+0.00%)
Jun 23, 2023
1.240
1.300
1.160
1.230
6,155
+0.00(+0.00%)
Jun 22, 2023
1.300
1.300
1.220
1.230
15,320
-0.04(-3.15%)
Jun 21, 2023
1.210
1.294
1.210
1.270
41,784
+0.01(+0.79%)
Jun 20, 2023
1.240
1.270
1.150
1.260
15,861
+0.02(+1.61%)
Jun 16, 2023
1.253
1.304
1.240
1.240
5,233
-0.02(-1.59%)
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.