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
Datasea Inc
(NQ:
DTSS
)
5.020
-0.470 (-8.56%)
Streaming Delayed Price
Updated: 3:59 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 24, 2024
5.570
5.643
5.420
5.490
12,272
-0.13(-2.40%)
May 23, 2024
6.090
6.170
5.550
5.625
40,241
-0.55(-8.98%)
May 22, 2024
6.260
6.680
6.031
6.180
34,767
-0.07(-1.12%)
May 21, 2024
6.540
6.750
6.220
6.250
40,776
-0.50(-7.41%)
May 20, 2024
6.500
6.969
6.500
6.750
22,582
+0.05(+0.82%)
May 17, 2024
6.650
6.872
6.600
6.695
16,510
-0.05(-0.81%)
May 16, 2024
6.990
6.990
6.690
6.750
14,360
-0.22(-3.16%)
May 15, 2024
7.010
7.110
6.800
6.970
42,599
-0.11(-1.55%)
May 14, 2024
7.000
7.250
7.000
7.080
27,889
-0.08(-1.12%)
May 13, 2024
7.450
7.455
7.110
7.160
31,085
-0.36(-4.79%)
May 10, 2024
7.500
7.527
7.402
7.520
17,702
+0.12(+1.62%)
May 09, 2024
7.630
7.640
7.385
7.400
5,760
-0.24(-3.14%)
May 08, 2024
7.160
7.650
7.160
7.640
13,643
+0.27(+3.66%)
May 07, 2024
7.340
7.682
7.340
7.370
14,120
-0.08(-1.07%)
May 06, 2024
7.600
8.250
7.445
7.450
46,002
-0.15(-1.97%)
May 03, 2024
8.160
8.170
7.590
7.600
21,429
-0.67(-8.10%)
May 02, 2024
8.122
8.290
7.980
8.270
13,957
+0.15(+1.85%)
May 01, 2024
8.252
8.327
8.110
8.120
8,369
-0.11(-1.34%)
Apr 30, 2024
8.170
8.560
8.074
8.230
22,472
+0.06(+0.73%)
Apr 29, 2024
8.330
8.330
8.000
8.170
13,953
-0.02(-0.24%)
Apr 26, 2024
7.650
8.385
7.650
8.190
31,402
+0.39(+5.00%)
Apr 25, 2024
7.720
7.800
7.430
7.800
20,555
+0.19(+2.50%)
Apr 24, 2024
7.320
7.700
7.320
7.610
19,109
+0.29(+3.96%)
Apr 23, 2024
7.310
7.470
7.270
7.320
10,139
-0.18(-2.40%)
Apr 22, 2024
7.020
7.560
7.020
7.500
18,624
+0.26(+3.59%)
Apr 19, 2024
7.430
7.690
7.210
7.240
33,668
-0.29(-3.85%)
Apr 18, 2024
7.300
7.655
7.250
7.530
14,522
+0.23(+3.15%)
Apr 17, 2024
7.660
8.600
6.800
7.300
122,656
-0.68(-8.52%)
Apr 16, 2024
7.920
8.220
7.850
7.980
34,977
-0.23(-2.85%)
Apr 15, 2024
8.290
8.580
7.660
8.214
105,246
-0.16(-1.86%)
Apr 12, 2024
8.250
8.430
8.250
8.370
18,962
+0.02(+0.24%)
Apr 11, 2024
8.670
8.710
8.350
8.350
34,830
-0.32(-3.69%)
Apr 10, 2024
8.410
8.900
8.310
8.670
89,412
+0.26(+3.09%)
Apr 09, 2024
9.080
9.780
8.300
8.410
371,622
+0.01(+0.12%)
Apr 08, 2024
8.100
8.660
8.100
8.400
109,552
+0.01(+0.12%)
Apr 05, 2024
9.220
9.220
8.100
8.390
112,644
-0.66(-7.29%)
Apr 04, 2024
8.930
9.687
8.710
9.050
190,544
+0.15(+1.69%)
Apr 03, 2024
8.910
9.300
8.680
8.900
98,137
+0.17(+1.95%)
Apr 02, 2024
8.140
9.470
8.140
8.730
215,641
+0.54(+6.59%)
Apr 01, 2024
7.700
8.340
7.700
8.190
103,720
+0.49(+6.36%)
Mar 28, 2024
7.840
8.030
7.700
7.700
28,751
-0.33(-4.11%)
Mar 27, 2024
7.470
8.100
7.310
8.030
90,224
+0.46(+6.08%)
Mar 26, 2024
7.090
8.770
7.020
7.570
763,834
+0.74(+10.83%)
Mar 25, 2024
7.340
7.500
6.724
6.830
44,470
-0.51(-6.95%)
Mar 22, 2024
7.510
7.510
7.100
7.340
32,929
+0.02(+0.27%)
Mar 21, 2024
7.790
7.790
7.000
7.320
91,886
-0.55(-6.99%)
Mar 20, 2024
7.920
8.050
7.800
7.870
72,269
-0.22(-2.72%)
Mar 19, 2024
7.670
8.500
7.530
8.090
232,418
+0.12(+1.51%)
Mar 18, 2024
7.770
8.042
7.610
7.970
188,052
+0.04(+0.50%)
Mar 15, 2024
7.330
8.020
7.330
7.930
149,008
+0.47(+6.30%)
Mar 14, 2024
7.600
8.065
7.460
7.460
140,782
-0.45(-5.69%)
Mar 13, 2024
8.360
8.700
7.752
7.910
133,473
-0.82(-9.39%)
Mar 12, 2024
7.930
9.800
7.930
8.730
500,553
+0.68(+8.45%)
Mar 11, 2024
7.800
8.500
7.750
8.050
78,682
+0.10(+1.26%)
Mar 08, 2024
8.330
8.725
7.600
7.950
205,358
-0.81(-9.25%)
Mar 07, 2024
8.710
9.220
8.200
8.760
202,166
-0.28(-3.10%)
Mar 06, 2024
8.290
9.970
8.270
9.040
879,100
-0.18(-1.95%)
Mar 05, 2024
6.100
13.20
5.640
9.220
15,250,709
+3.59(+63.77%)
Mar 04, 2024
6.660
6.800
5.600
5.630
163,579
-1.15(-16.96%)
Mar 01, 2024
7.230
7.300
6.600
6.780
145,965
-0.62(-8.38%)
Feb 29, 2024
7.600
7.630
7.226
7.400
165,783
-0.23(-3.01%)
Feb 28, 2024
7.790
8.187
7.364
7.630
92,153
-0.32(-4.03%)
Feb 27, 2024
6.960
7.950
6.853
7.950
234,163
+0.85(+11.97%)
Feb 26, 2024
5.500
8.440
5.499
7.100
1,531,563
+1.63(+29.80%)
Feb 23, 2024
5.790
5.790
4.970
5.470
171,572
-0.44(-7.45%)
Feb 22, 2024
7.010
7.140
5.910
5.910
217,083
-1.39(-19.04%)
Feb 21, 2024
7.400
8.220
6.300
7.300
598,112
-0.15(-2.01%)
Feb 20, 2024
8.940
10.47
7.110
7.450
1,521,273
-1.65(-18.13%)
Feb 16, 2024
9.300
9.482
7.750
9.100
1,119,279
-0.72(-7.33%)
Feb 15, 2024
10.20
13.83
8.540
9.820
11,983,378
+0.84(+9.35%)
Feb 14, 2024
10.54
20.29
8.300
8.980
88,031,928
+7.51(+510.88%)
Feb 13, 2024
2.020
2.333
1.470
1.470
320,070
-0.59(-28.64%)
Feb 12, 2024
2.100
2.150
2.000
2.060
67,269
-0.09(-4.19%)
Feb 09, 2024
2.130
2.300
2.080
2.150
54,530
-0.03(-1.38%)
Feb 08, 2024
1.940
2.194
1.870
2.180
107,937
+0.31(+16.58%)
Feb 07, 2024
1.900
2.000
1.750
1.870
85,771
-0.07(-3.61%)
Feb 06, 2024
2.350
2.350
1.846
1.940
128,157
-0.52(-21.14%)
Feb 05, 2024
2.390
2.951
2.310
2.460
531,497
+0.24(+10.96%)
Feb 02, 2024
1.920
2.300
1.920
2.217
128,943
+0.26(+13.12%)
Feb 01, 2024
1.900
2.150
1.820
1.960
138,771
+0.06(+3.16%)
Jan 31, 2024
1.730
1.958
1.710
1.900
63,455
+0.13(+7.10%)
Jan 30, 2024
1.700
1.800
1.700
1.774
50,848
+0.05(+3.14%)
Jan 29, 2024
1.700
2.075
1.670
1.720
147,583
+0.02(+1.18%)
Jan 26, 2024
1.610
1.784
1.610
1.700
54,633
+0.04(+2.41%)
Jan 25, 2024
1.840
1.885
1.650
1.660
80,765
-0.24(-12.63%)
Jan 24, 2024
1.800
2.100
1.650
1.900
250,037
+0.16(+9.20%)
Jan 23, 2024
1.430
2.280
1.420
1.740
920,279
+1.63(+1541.51%)
Jan 22, 2024
0.1100
0.1152
0.1000
0.1060
835,852
-0.00(-4.42%)
Jan 19, 2024
0.1270
0.1280
0.1051
0.1109
1,619,133
-0.03(-18.81%)
Jan 18, 2024
0.1329
0.1390
0.1240
0.1366
883,566
-0.00(-1.73%)
Jan 17, 2024
0.1544
0.1551
0.1357
0.1390
449,537
-0.03(-15.76%)
Jan 16, 2024
0.1800
0.1800
0.1601
0.1650
479,999
-0.02(-8.84%)
Jan 12, 2024
0.1890
0.1890
0.1805
0.1810
155,939
-0.01(-3.21%)
Jan 11, 2024
0.1927
0.1951
0.1812
0.1870
96,683
+0.00(+0.05%)
Jan 10, 2024
0.1882
0.1910
0.1801
0.1869
55,633
-0.00(-2.15%)
Jan 09, 2024
0.1802
0.2080
0.1801
0.1910
254,903
+0.01(+5.99%)
Jan 08, 2024
0.1820
0.1913
0.1760
0.1802
118,707
-0.01(-5.16%)
Jan 05, 2024
0.1850
0.1950
0.1800
0.1900
345,291
+0.01(+4.45%)
Jan 04, 2024
0.1800
0.1866
0.1705
0.1819
2,188,018
+0.00(+0.11%)
Jan 03, 2024
0.1790
0.1900
0.1790
0.1817
193,654
+0.00(+1.62%)
Jan 02, 2024
0.2277
0.2277
0.1700
0.1788
1,131,626
-0.06(-23.82%)
Dec 29, 2023
0.2835
0.2877
0.2201
0.2347
728,403
-0.03(-10.52%)
Dec 28, 2023
0.2179
0.2699
0.2149
0.2623
1,251,250
+0.04(+20.32%)
Dec 27, 2023
0.1907
0.2200
0.1907
0.2180
244,923
+0.02(+9.00%)
Dec 26, 2023
0.1998
0.2014
0.1840
0.2000
107,616
-0.00(-0.70%)
Dec 22, 2023
0.1810
0.2100
0.1810
0.2014
236,737
+0.01(+4.62%)
Dec 21, 2023
0.1940
0.1965
0.1871
0.1925
102,926
-0.00(-0.77%)
Dec 20, 2023
0.1786
0.2072
0.1786
0.1940
632,407
+0.01(+5.15%)
Dec 19, 2023
0.1800
0.1850
0.1800
0.1845
40,431
-0.00(-1.86%)
Dec 18, 2023
0.1900
0.1900
0.1751
0.1880
76,244
+0.00(+1.08%)
Dec 15, 2023
0.1700
0.1939
0.1700
0.1860
339,146
+0.01(+5.08%)
Dec 14, 2023
0.1780
0.1780
0.1739
0.1770
147,748
-0.00(-1.12%)
Dec 13, 2023
0.1760
0.1790
0.1710
0.1790
134,632
+0.00(+2.70%)
Dec 12, 2023
0.1900
0.1900
0.1682
0.1743
168,251
-0.01(-7.78%)
Dec 11, 2023
0.1910
0.1910
0.1805
0.1890
118,345
-0.00(-1.05%)
Dec 08, 2023
0.1800
0.1979
0.1776
0.1910
802,023
+0.01(+6.11%)
Dec 07, 2023
0.1839
0.1839
0.1750
0.1800
62,781
+0.00(+0.56%)
Dec 06, 2023
0.1700
0.1800
0.1700
0.1790
62,910
-0.00(-0.67%)
Dec 05, 2023
0.1800
0.1830
0.1793
0.1802
108,461
-0.00(-2.07%)
Dec 04, 2023
0.1800
0.1840
0.1767
0.1840
63,755
+0.00(+1.21%)
Dec 01, 2023
0.1796
0.1820
0.1752
0.1818
84,549
+0.00(+1.00%)
Nov 30, 2023
0.1804
0.1840
0.1750
0.1800
80,753
+0.00(+0.00%)
Nov 29, 2023
0.1720
0.1816
0.1720
0.1800
100,456
+0.00(+0.00%)
Nov 28, 2023
0.1830
0.1830
0.1751
0.1800
60,705
-0.00(-1.64%)
Nov 27, 2023
0.1853
0.1853
0.1751
0.1830
132,529
-0.01(-3.17%)
Nov 24, 2023
0.1900
0.1900
0.1850
0.1890
16,574
+0.00(+2.00%)
Nov 22, 2023
0.1898
0.1930
0.1815
0.1853
105,514
-0.00(-0.11%)
Nov 21, 2023
0.2079
0.2079
0.1855
0.1855
60,592
-0.01(-6.31%)
Nov 20, 2023
0.1868
0.2027
0.1868
0.1980
66,083
+0.01(+2.59%)
Nov 17, 2023
0.1890
0.2041
0.1850
0.1930
253,145
-0.00(-2.38%)
Nov 16, 2023
0.2080
0.2150
0.1977
0.1977
179,092
-0.01(-3.61%)
Nov 15, 2023
0.2000
0.2105
0.1900
0.2051
565,972
-0.02(-10.44%)
Nov 14, 2023
0.2050
0.2500
0.2000
0.2290
1,432,957
+0.01(+4.23%)
Nov 13, 2023
0.2300
0.2300
0.1984
0.2197
756,295
+0.00(+0.32%)
Nov 10, 2023
0.1918
0.2200
0.1800
0.2190
1,025,096
+0.04(+21.67%)
Nov 09, 2023
0.2050
0.2050
0.1695
0.1800
344,340
-0.02(-12.20%)
Nov 08, 2023
0.2041
0.2098
0.1910
0.2050
40,318
+0.00(+0.05%)
Nov 07, 2023
0.2080
0.2080
0.1933
0.2049
42,162
-0.00(-1.49%)
Nov 06, 2023
0.2125
0.2125
0.1940
0.2080
100,905
-0.01(-4.59%)
Nov 03, 2023
0.2100
0.2200
0.1940
0.2180
219,497
+0.01(+2.40%)
Nov 02, 2023
0.1969
0.2180
0.1941
0.2129
136,941
+0.01(+2.60%)
Nov 01, 2023
0.1790
0.2188
0.1790
0.2075
366,809
+0.03(+15.99%)
Oct 31, 2023
0.1805
0.1839
0.1720
0.1789
77,915
-0.01(-3.09%)
Oct 30, 2023
0.1930
0.2091
0.1810
0.1846
295,778
-0.01(-4.65%)
Oct 27, 2023
0.2016
0.2016
0.1900
0.1936
142,703
-0.00(-2.12%)
Oct 26, 2023
0.2130
0.2130
0.1920
0.1978
142,341
-0.01(-5.81%)
Oct 25, 2023
0.2200
0.2200
0.1920
0.2100
168,862
-0.00(-1.18%)
Oct 24, 2023
0.2000
0.2190
0.1910
0.2125
348,691
+0.01(+5.46%)
Oct 23, 2023
0.2300
0.2270
0.2000
0.2015
541,168
-0.04(-14.94%)
Oct 20, 2023
0.2285
0.2580
0.2175
0.2369
2,214,740
+0.01(+6.23%)
Oct 19, 2023
0.2185
0.2300
0.2133
0.2230
5,152,891
-0.01(-4.09%)
Oct 18, 2023
0.2349
0.2349
0.2200
0.2325
74,081
-0.01(-3.04%)
Oct 17, 2023
0.2200
0.2400
0.2130
0.2398
265,985
+0.01(+6.63%)
Oct 16, 2023
0.2330
0.2439
0.2150
0.2249
249,670
-0.03(-10.00%)
Oct 13, 2023
0.2200
0.2600
0.2120
0.2499
4,080,695
+0.00(+0.32%)
Oct 12, 2023
0.2500
0.2700
0.2362
0.2491
501,125
+0.00(+1.67%)
Oct 11, 2023
0.2000
0.2500
0.2013
0.2450
734,290
+0.02(+11.36%)
Oct 10, 2023
0.2150
0.2200
0.2010
0.2200
201,746
+0.01(+3.04%)
Oct 09, 2023
0.2360
0.2360
0.2100
0.2135
133,526
-0.02(-9.07%)
Oct 06, 2023
0.2100
0.2489
0.1960
0.2348
689,537
+0.03(+13.98%)
Oct 05, 2023
0.1948
0.2070
0.1945
0.2060
383,773
+0.01(+4.57%)
Oct 04, 2023
0.1958
0.1984
0.1890
0.1970
102,269
-0.00(-1.99%)
Oct 03, 2023
0.1979
0.2070
0.1910
0.2010
258,957
-0.00(-1.47%)
Oct 02, 2023
0.2000
0.2063
0.1900
0.2040
315,325
-0.00(-1.92%)
Sep 29, 2023
0.2000
0.2080
0.1900
0.2080
399,191
+0.01(+3.48%)
Sep 28, 2023
0.2090
0.2100
0.1850
0.2010
393,625
+0.00(+0.90%)
Sep 27, 2023
0.1916
0.2101
0.1916
0.1992
282,545
-0.01(-5.14%)
Sep 26, 2023
0.2031
0.2120
0.1911
0.2100
297,816
+0.01(+2.44%)
Sep 25, 2023
0.1943
0.2070
0.1971
0.2050
320,843
+0.01(+6.60%)
Sep 22, 2023
0.2005
0.2140
0.1850
0.1923
728,387
-0.01(-3.32%)
Sep 21, 2023
0.2200
0.2209
0.1911
0.1989
1,160,429
-0.03(-11.99%)
Sep 20, 2023
0.2507
0.2540
0.2110
0.2260
1,416,774
-0.03(-12.74%)
Sep 19, 2023
0.2700
0.2758
0.2511
0.2590
1,068,287
-0.00(-0.38%)
Sep 18, 2023
0.2805
0.2890
0.2500
0.2600
979,028
-0.02(-7.47%)
Sep 15, 2023
0.3350
0.3350
0.2771
0.2810
2,768,252
+0.00(+1.41%)
Sep 14, 2023
0.3000
0.3100
0.2770
0.2771
3,486,201
-0.02(-7.66%)
Sep 13, 2023
0.3000
0.3500
0.3000
0.3001
1,913,321
-0.02(-5.33%)
Sep 12, 2023
0.3900
0.3979
0.3126
0.3170
5,511,441
-0.33(-51.03%)
Sep 11, 2023
0.5100
0.7200
0.5104
0.6474
4,040,399
+0.14(+26.92%)
Sep 08, 2023
0.6000
0.6099
0.5100
0.5101
539,072
-0.10(-16.39%)
Sep 07, 2023
0.5810
0.6151
0.5600
0.6101
287,698
+0.01(+1.85%)
Sep 06, 2023
0.5595
0.6599
0.5220
0.5990
763,093
+0.05(+9.47%)
Sep 05, 2023
0.5400
0.6200
0.5000
0.5472
217,907
+0.05(+9.44%)
Sep 01, 2023
0.5520
0.5520
0.5000
0.5000
26,686
-0.03(-5.66%)
Aug 31, 2023
0.5587
0.6016
0.5300
0.5300
157,786
-0.05(-7.99%)
Aug 30, 2023
0.6000
0.6000
0.5300
0.5760
466,548
+0.01(+1.93%)
Aug 29, 2023
0.5370
0.6000
0.4900
0.5651
1,760,034
+0.05(+9.11%)
Aug 28, 2023
0.4170
0.5400
0.4000
0.5179
1,738,582
+0.10(+23.31%)
Aug 25, 2023
0.4702
0.4890
0.4000
0.4200
876,942
-0.04(-8.83%)
Aug 24, 2023
0.5400
0.5400
0.4607
0.4607
141,092
-0.08(-14.69%)
Aug 23, 2023
0.5830
0.6244
0.5400
0.5400
582,853
-0.05(-7.98%)
Aug 22, 2023
0.6470
0.6630
0.5512
0.5868
364,015
-0.06(-9.75%)
Aug 21, 2023
0.6463
0.6900
0.6200
0.6502
170,446
+0.00(+0.51%)
Aug 18, 2023
0.5700
0.6700
0.5630
0.6469
826,722
-0.03(-4.30%)
Aug 17, 2023
0.7289
0.7300
0.5511
0.6760
6,370,997
+0.13(+24.26%)
Aug 16, 2023
0.5600
0.5599
0.5110
0.5440
248,210
-0.01(-1.82%)
Aug 15, 2023
0.5627
0.5709
0.5500
0.5541
161,858
-0.02(-2.79%)
Aug 14, 2023
0.5960
0.6079
0.5700
0.5700
104,068
-0.03(-5.36%)
Aug 11, 2023
0.5800
0.6150
0.5800
0.6023
149,430
+0.00(+0.42%)
Aug 10, 2023
0.6010
0.6499
0.5500
0.5998
1,021,127
-0.04(-6.13%)
Aug 09, 2023
0.7110
0.7400
0.6082
0.6390
812,952
-0.10(-13.06%)
Aug 08, 2023
0.7600
0.7999
0.6500
0.7350
1,222,424
-0.40(-35.53%)
Aug 07, 2023
0.7300
1.140
0.6232
1.140
12,266,347
+0.46(+66.45%)
Aug 04, 2023
0.5900
0.7500
0.5850
0.6849
557,465
+0.07(+12.22%)
Aug 03, 2023
0.6810
0.6889
0.6100
0.6103
130,318
-0.08(-11.96%)
Aug 02, 2023
0.7490
0.7490
0.6360
0.6932
54,814
-0.06(-7.45%)
Aug 01, 2023
0.7410
0.7490
0.7068
0.7490
97,388
+0.02(+2.62%)
Jul 31, 2023
0.7500
0.7600
0.7118
0.7299
100,735
-0.02(-3.05%)
Jul 28, 2023
0.7900
0.8150
0.7386
0.7529
279,956
+0.00(+0.11%)
Jul 27, 2023
0.8115
0.8340
0.7400
0.7521
257,275
-0.06(-7.31%)
Jul 26, 2023
0.8660
0.8660
0.8113
0.8114
59,436
+0.00(+0.15%)
Jul 25, 2023
0.9500
0.9500
0.8100
0.8102
231,654
-0.12(-12.79%)
Jul 24, 2023
0.9800
0.9800
0.8500
0.9290
205,896
+0.01(+0.88%)
Jul 21, 2023
0.9400
0.9997
0.8500
0.9209
205,499
-0.01(-0.98%)
Jul 20, 2023
0.9300
0.9901
0.9101
0.9300
345,706
+0.01(+1.09%)
Jul 19, 2023
0.8500
0.9279
0.8250
0.9200
323,509
+0.10(+11.87%)
Jul 18, 2023
0.8190
0.8351
0.7800
0.8224
482,740
-0.02(-1.98%)
Jul 17, 2023
0.8290
0.8400
0.8000
0.8390
21,391
+0.01(+1.10%)
Jul 14, 2023
0.8320
0.8320
0.8299
0.8299
2,758
-0.01(-1.57%)
Jul 13, 2023
0.7900
0.8500
0.7900
0.8431
34,620
+0.02(+2.57%)
Jul 12, 2023
0.8308
0.8997
0.8022
0.8220
21,553
-0.03(-3.97%)
Jul 11, 2023
0.8600
0.9100
0.8308
0.8560
51,957
-0.04(-4.78%)
Jul 10, 2023
0.9000
0.9120
0.8800
0.8990
53,127
-0.03(-2.79%)
Jul 07, 2023
0.9410
0.9420
0.9000
0.9248
10,090
-0.02(-1.83%)
Jul 06, 2023
0.9100
0.9699
0.9100
0.9420
9,894
-0.03(-2.99%)
Jul 05, 2023
0.9450
0.9753
0.9430
0.9710
1,996
+0.02(+2.61%)
Jul 03, 2023
0.9300
0.9479
0.9300
0.9463
4,100
+0.03(+3.20%)
Jun 30, 2023
0.9720
1.030
0.9100
0.9170
32,707
-0.06(-5.67%)
Jun 29, 2023
0.9800
1.030
0.9720
0.9721
32,223
-0.06(-5.76%)
Jun 28, 2023
0.9350
1.032
0.9350
1.032
23,601
+0.11(+11.88%)
Jun 27, 2023
0.9600
0.9600
0.9100
0.9220
17,086
-0.05(-4.85%)
Jun 26, 2023
1.000
1.000
0.9602
0.9690
14,193
-0.03(-3.09%)
Jun 23, 2023
1.050
1.050
0.9800
0.9999
52,284
-0.03(-3.30%)
Jun 22, 2023
0.9800
1.034
0.9800
1.034
41,836
+0.05(+5.49%)
Jun 21, 2023
0.9631
0.9820
0.9592
0.9802
15,716
+0.00(+0.02%)
Jun 20, 2023
1.000
1.057
0.9489
0.9800
36,453
-0.11(-10.09%)
Jun 16, 2023
1.090
1.090
1.080
1.090
3,009
+0.00(+0.02%)
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.