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
Alpine 4 Holdings Inc Cl A
(NQ:
ALPP
)
0.5351
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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
0.4800
0.5289
0.4212
0.4907
69,315
-0.00(-0.26%)
May 30, 2024
0.5257
0.5310
0.4900
0.4920
120,746
-0.06(-11.35%)
May 29, 2024
0.5500
0.5999
0.5500
0.5550
29,542
-0.01(-0.89%)
May 28, 2024
0.5700
0.5750
0.5305
0.5600
91,654
-0.02(-2.78%)
May 24, 2024
0.6400
0.6450
0.5689
0.5760
31,842
-0.01(-2.37%)
May 23, 2024
0.6400
0.6450
0.5885
0.5900
54,943
-0.04(-6.35%)
May 22, 2024
0.5800
0.6500
0.5510
0.6300
92,232
+0.06(+9.57%)
May 21, 2024
0.6208
0.6456
0.5500
0.5750
134,553
-0.07(-10.16%)
May 20, 2024
0.7500
0.7700
0.5914
0.6400
280,743
-0.14(-18.16%)
May 17, 2024
0.7611
0.7960
0.7503
0.7820
25,087
-0.01(-1.03%)
May 16, 2024
0.8000
0.8100
0.7649
0.7901
31,141
+0.01(+1.28%)
May 15, 2024
0.8250
0.8359
0.7600
0.7801
41,516
-0.02(-2.49%)
May 14, 2024
0.7664
0.8396
0.7500
0.8000
82,675
+0.00(+0.13%)
May 13, 2024
0.7700
0.8485
0.7700
0.7990
35,365
+0.03(+3.51%)
May 10, 2024
0.7701
0.7938
0.7700
0.7719
15,401
+0.00(+0.47%)
May 09, 2024
0.8000
0.8414
0.7557
0.7683
88,352
-0.01(-1.15%)
May 08, 2024
0.8485
0.8486
0.7600
0.7772
29,357
-0.02(-2.15%)
May 07, 2024
0.7502
0.8195
0.7502
0.7943
66,763
+0.04(+5.91%)
May 06, 2024
0.7300
0.7800
0.7110
0.7500
26,082
+0.03(+4.17%)
May 03, 2024
0.7750
0.7799
0.7200
0.7200
38,656
-0.05(-6.34%)
May 02, 2024
0.7310
0.7800
0.7009
0.7687
24,330
+0.01(+1.14%)
May 01, 2024
0.7800
0.7800
0.7306
0.7600
17,750
-0.01(-1.43%)
Apr 30, 2024
0.7600
0.7800
0.7600
0.7710
5,797
+0.01(+1.39%)
Apr 29, 2024
0.7500
0.7700
0.7500
0.7604
27,757
+0.01(+1.39%)
Apr 26, 2024
0.7600
0.7700
0.7500
0.7500
20,553
+0.00(+0.00%)
Apr 25, 2024
0.7770
0.7770
0.7346
0.7500
59,360
-0.03(-3.72%)
Apr 24, 2024
0.7701
0.7800
0.7500
0.7790
19,150
+0.01(+1.30%)
Apr 23, 2024
0.7740
0.7800
0.7500
0.7690
26,363
+0.02(+2.53%)
Apr 22, 2024
0.7510
0.7977
0.7500
0.7500
55,138
-0.00(-0.13%)
Apr 19, 2024
0.7500
0.7750
0.7400
0.7510
26,814
-0.01(-1.43%)
Apr 18, 2024
0.7600
0.7670
0.7400
0.7619
63,512
+0.00(+0.25%)
Apr 17, 2024
0.7790
0.7790
0.7300
0.7600
14,354
+0.01(+0.90%)
Apr 16, 2024
0.7700
0.7700
0.7200
0.7532
71,948
+0.01(+1.78%)
Apr 15, 2024
0.7403
0.7695
0.7300
0.7400
78,622
-0.04(-4.52%)
Apr 12, 2024
0.7745
0.7990
0.7650
0.7750
20,986
+0.01(+1.31%)
Apr 11, 2024
0.7480
0.7900
0.7400
0.7650
17,437
+0.02(+2.00%)
Apr 10, 2024
0.7274
0.7666
0.7274
0.7500
19,815
-0.02(-2.60%)
Apr 09, 2024
0.7500
0.7982
0.7432
0.7700
26,722
+0.02(+2.65%)
Apr 08, 2024
0.7800
0.7800
0.7500
0.7501
14,221
-0.03(-3.83%)
Apr 05, 2024
0.8150
0.8395
0.7703
0.7800
33,849
-0.03(-4.29%)
Apr 04, 2024
0.7700
0.8200
0.7202
0.8150
33,687
+0.06(+8.45%)
Apr 03, 2024
0.7790
0.7799
0.7000
0.7515
59,371
+0.02(+2.95%)
Apr 02, 2024
0.6946
0.7300
0.6946
0.7300
16,063
+0.04(+5.04%)
Apr 01, 2024
0.6970
0.7202
0.6901
0.6950
16,391
-0.01(-1.97%)
Mar 28, 2024
0.7500
0.7550
0.7090
0.7090
19,367
-0.02(-3.25%)
Mar 27, 2024
0.7900
0.7900
0.7328
0.7328
32,209
-0.04(-4.74%)
Mar 26, 2024
0.7520
0.7902
0.7500
0.7693
39,072
+0.03(+3.44%)
Mar 25, 2024
0.7100
0.7437
0.7000
0.7437
20,661
+0.03(+4.89%)
Mar 22, 2024
0.6800
0.7200
0.6800
0.7090
17,939
+0.02(+2.46%)
Mar 21, 2024
0.7000
0.7400
0.6910
0.6920
20,905
-0.01(-1.84%)
Mar 20, 2024
0.7010
0.7252
0.7001
0.7050
26,182
-0.01(-1.54%)
Mar 19, 2024
0.7100
0.7623
0.6900
0.7160
33,157
+0.01(+0.85%)
Mar 18, 2024
0.7200
0.7800
0.7100
0.7100
36,936
-0.03(-4.33%)
Mar 15, 2024
0.7650
0.8300
0.7351
0.7421
70,630
-0.02(-2.36%)
Mar 14, 2024
0.8186
0.8300
0.7600
0.7600
57,267
-0.04(-5.00%)
Mar 13, 2024
0.8000
0.8499
0.7952
0.8000
27,520
+0.00(+0.00%)
Mar 12, 2024
0.8375
0.8375
0.7827
0.8000
25,446
-0.03(-3.32%)
Mar 11, 2024
0.7880
0.8475
0.7601
0.8275
35,177
+0.04(+4.61%)
Mar 08, 2024
0.7800
0.8157
0.7680
0.7910
22,267
-0.01(-1.57%)
Mar 07, 2024
0.7804
0.8120
0.7602
0.8036
34,773
-0.01(-1.06%)
Mar 06, 2024
0.8200
0.8404
0.7800
0.8122
22,954
-0.01(-1.31%)
Mar 05, 2024
0.8300
0.8599
0.7849
0.8230
44,153
-0.02(-2.75%)
Mar 04, 2024
0.9236
0.9236
0.8245
0.8463
58,173
-0.01(-1.59%)
Mar 01, 2024
0.8100
0.8994
0.7900
0.8600
70,837
+0.03(+3.61%)
Feb 29, 2024
0.8099
0.9000
0.8010
0.8300
70,074
+0.03(+4.38%)
Feb 28, 2024
0.9000
0.9040
0.7601
0.7952
102,159
-0.11(-12.62%)
Feb 27, 2024
1.140
1.150
0.8366
0.9100
293,814
-0.28(-23.53%)
Feb 26, 2024
1.000
1.300
0.9800
1.190
742,106
+0.21(+21.43%)
Feb 23, 2024
0.7200
0.9800
0.7100
0.9800
369,359
+0.28(+40.20%)
Feb 22, 2024
0.6300
0.7000
0.6300
0.6990
70,383
+0.07(+11.73%)
Feb 21, 2024
0.6202
0.6450
0.6201
0.6256
13,861
-0.02(-2.48%)
Feb 20, 2024
0.6202
0.6500
0.6200
0.6415
34,924
+0.00(+0.23%)
Feb 16, 2024
0.6400
0.6500
0.6204
0.6400
37,227
+0.01(+0.80%)
Feb 15, 2024
0.6500
0.6500
0.6104
0.6349
29,153
-0.01(-2.17%)
Feb 14, 2024
0.6300
0.6499
0.6050
0.6490
36,167
+0.04(+5.99%)
Feb 13, 2024
0.5900
0.6498
0.5550
0.6123
109,383
+0.04(+6.93%)
Feb 12, 2024
0.5450
0.5920
0.5450
0.5726
94,087
+0.03(+5.06%)
Feb 09, 2024
0.5400
0.5600
0.5300
0.5450
55,259
+0.01(+1.68%)
Feb 08, 2024
0.5400
0.5498
0.5300
0.5360
34,970
-0.01(-1.27%)
Feb 07, 2024
0.5300
0.5450
0.5020
0.5429
98,057
-0.01(-0.91%)
Feb 06, 2024
0.5330
0.5699
0.5231
0.5479
63,449
-0.00(-0.38%)
Feb 05, 2024
0.5600
0.5700
0.5050
0.5500
72,880
-0.02(-3.51%)
Feb 02, 2024
0.5800
0.5850
0.5550
0.5700
42,017
+0.00(+0.00%)
Feb 01, 2024
0.5700
0.5800
0.5500
0.5700
65,416
+0.01(+1.79%)
Jan 31, 2024
0.5600
0.5798
0.5501
0.5600
55,343
-0.02(-3.11%)
Jan 30, 2024
0.5800
0.5800
0.5600
0.5780
36,625
-0.00(-0.33%)
Jan 29, 2024
0.5800
0.5872
0.5500
0.5799
67,634
+0.00(+0.24%)
Jan 26, 2024
0.5800
0.6099
0.5733
0.5785
76,489
-0.02(-3.58%)
Jan 25, 2024
0.5600
0.6190
0.5500
0.6000
77,124
+0.04(+6.23%)
Jan 24, 2024
0.5800
0.5876
0.5500
0.5648
29,686
-0.01(-0.91%)
Jan 23, 2024
0.5400
0.6259
0.5205
0.5700
121,438
+0.03(+5.56%)
Jan 22, 2024
0.5900
0.5995
0.5400
0.5400
135,711
-0.07(-11.29%)
Jan 19, 2024
0.6400
0.6400
0.5900
0.6087
36,747
-0.00(-0.41%)
Jan 18, 2024
0.6252
0.6290
0.6100
0.6112
22,821
-0.02(-2.83%)
Jan 17, 2024
0.6188
0.6493
0.6001
0.6290
27,344
+0.01(+1.65%)
Jan 16, 2024
0.6461
0.6856
0.6000
0.6188
186,004
-0.05(-7.10%)
Jan 12, 2024
0.7139
0.7290
0.6402
0.6661
102,453
-0.06(-8.63%)
Jan 11, 2024
0.7000
0.7999
0.7000
0.7290
46,232
+0.03(+4.14%)
Jan 10, 2024
0.7251
0.7460
0.6702
0.7000
46,267
-0.05(-6.17%)
Jan 09, 2024
0.7700
0.7999
0.7200
0.7460
51,474
-0.00(-0.40%)
Jan 08, 2024
0.6600
0.8000
0.6600
0.7490
181,678
+0.09(+13.66%)
Jan 05, 2024
0.6300
0.6600
0.6041
0.6590
110,358
+0.02(+2.65%)
Jan 04, 2024
0.6900
0.6889
0.6300
0.6420
42,752
-0.02(-2.71%)
Jan 03, 2024
0.6041
0.6720
0.6041
0.6599
108,242
+0.06(+9.24%)
Jan 02, 2024
0.6500
0.6500
0.6000
0.6041
403,823
-0.13(-17.81%)
Dec 29, 2023
0.7400
0.7710
0.7267
0.7350
173,828
-0.03(-4.42%)
Dec 28, 2023
0.7700
0.7800
0.7301
0.7690
73,395
+0.05(+6.73%)
Dec 27, 2023
0.7400
0.7700
0.7201
0.7205
103,295
-0.03(-4.58%)
Dec 26, 2023
0.7500
0.7794
0.7200
0.7551
59,511
-0.01(-1.55%)
Dec 22, 2023
0.7364
0.7790
0.7300
0.7670
43,963
+0.02(+2.27%)
Dec 21, 2023
0.7430
0.7770
0.7242
0.7500
50,661
+0.01(+0.94%)
Dec 20, 2023
0.7500
0.7850
0.7400
0.7430
41,066
-0.01(-1.09%)
Dec 19, 2023
0.7600
0.7890
0.7400
0.7512
59,381
+0.00(+0.16%)
Dec 18, 2023
0.7490
0.7796
0.7450
0.7500
58,142
+0.00(+0.13%)
Dec 15, 2023
0.7421
0.7984
0.7421
0.7490
39,517
+0.00(+0.00%)
Dec 14, 2023
0.7002
0.7999
0.7002
0.7490
99,055
+0.04(+5.49%)
Dec 13, 2023
0.7400
0.7400
0.6901
0.7100
78,489
-0.03(-4.07%)
Dec 12, 2023
0.7400
0.7500
0.7400
0.7401
96,314
-0.00(-0.54%)
Dec 11, 2023
0.8400
0.8570
0.7400
0.7441
118,108
-0.09(-10.46%)
Dec 08, 2023
0.9136
0.9200
0.8288
0.8310
52,804
-0.04(-4.49%)
Dec 07, 2023
0.8700
0.9255
0.8200
0.8701
86,622
-0.02(-1.95%)
Dec 06, 2023
0.9000
0.9600
0.8501
0.8874
49,680
-0.01(-1.40%)
Dec 05, 2023
0.9599
0.9800
0.8795
0.9000
48,510
-0.03(-2.70%)
Dec 04, 2023
0.8600
0.9250
0.8317
0.9250
59,663
+0.05(+5.68%)
Dec 01, 2023
0.8400
0.8840
0.8400
0.8753
12,959
+0.03(+2.96%)
Nov 30, 2023
0.9055
0.9100
0.8500
0.8501
70,256
-0.03(-3.40%)
Nov 29, 2023
0.8800
0.9200
0.8500
0.8800
32,691
-0.01(-0.89%)
Nov 28, 2023
0.8972
0.9500
0.8456
0.8879
54,348
-0.01(-1.08%)
Nov 27, 2023
0.8549
0.9300
0.8549
0.8976
69,799
-0.00(-0.27%)
Nov 24, 2023
0.8702
0.9177
0.8300
0.9000
37,560
+0.01(+0.58%)
Nov 22, 2023
0.9022
0.9600
0.8947
0.8948
33,030
-0.01(-0.58%)
Nov 21, 2023
0.9300
0.9747
0.8800
0.9000
54,716
-0.03(-3.23%)
Nov 20, 2023
0.8800
0.9335
0.8120
0.9300
194,497
+0.03(+3.00%)
Nov 17, 2023
0.8615
0.9029
0.8142
0.9029
79,554
+0.01(+1.23%)
Nov 16, 2023
0.9307
0.9307
0.8614
0.8919
49,893
-0.07(-7.05%)
Nov 15, 2023
1.000
1.000
0.8716
0.9595
309,075
-0.02(-1.90%)
Nov 14, 2023
0.9635
1.000
0.9504
0.9781
84,952
-0.00(-0.50%)
Nov 13, 2023
1.050
1.070
0.8110
0.9830
112,522
-0.06(-5.48%)
Nov 10, 2023
1.090
1.090
1.010
1.040
57,011
-0.05(-4.59%)
Nov 09, 2023
1.050
1.170
1.045
1.090
146,672
+0.02(+1.87%)
Nov 08, 2023
1.090
1.108
1.030
1.070
61,632
+0.00(+0.00%)
Nov 07, 2023
1.020
1.090
1.000
1.070
133,945
+0.05(+4.90%)
Nov 06, 2023
1.000
1.070
0.9735
1.020
73,904
+0.09(+9.32%)
Nov 03, 2023
0.8350
0.9665
0.8350
0.9330
333,111
+0.08(+9.79%)
Nov 02, 2023
0.8249
0.8799
0.7800
0.8498
116,408
+0.03(+3.65%)
Nov 01, 2023
0.8300
0.8300
0.8001
0.8199
42,686
-0.00(-0.01%)
Oct 31, 2023
0.8070
0.8300
0.8000
0.8200
57,955
-0.01(-1.25%)
Oct 30, 2023
0.8700
0.8800
0.8099
0.8304
44,133
-0.03(-2.99%)
Oct 27, 2023
0.8469
0.8800
0.8125
0.8560
26,498
+0.02(+1.90%)
Oct 26, 2023
0.8400
0.8400
0.7501
0.8400
152,036
-0.02(-2.71%)
Oct 25, 2023
0.8800
0.8855
0.8263
0.8634
54,370
-0.00(-0.35%)
Oct 24, 2023
0.8700
0.9355
0.8186
0.8664
152,482
-0.01(-0.96%)
Oct 23, 2023
0.8751
0.8999
0.8550
0.8748
71,971
-0.01(-1.16%)
Oct 20, 2023
0.9131
0.9495
0.8430
0.8851
302,094
-0.22(-20.26%)
Oct 19, 2023
0.9000
1.220
0.9000
1.110
877,580
+0.23(+26.15%)
Oct 18, 2023
0.6800
0.9049
0.6500
0.8799
430,309
+0.21(+31.33%)
Oct 17, 2023
0.6400
0.6800
0.6400
0.6700
96,278
+0.03(+4.85%)
Oct 16, 2023
0.6400
0.6780
0.6000
0.6390
98,587
+0.04(+6.50%)
Oct 13, 2023
0.6000
0.6500
0.5820
0.6000
70,354
+0.00(+0.50%)
Oct 12, 2023
0.6500
0.6600
0.5949
0.5970
145,702
-0.04(-6.72%)
Oct 11, 2023
0.6300
0.7000
0.6300
0.6400
23,443
+0.02(+2.89%)
Oct 10, 2023
0.6500
0.6746
0.6200
0.6220
78,046
-0.02(-2.98%)
Oct 09, 2023
0.6556
0.6800
0.6345
0.6411
77,468
-0.02(-2.86%)
Oct 06, 2023
0.6900
0.6990
0.6600
0.6600
41,241
-0.01(-1.79%)
Oct 05, 2023
0.7000
0.7255
0.6500
0.6720
69,685
-0.02(-2.61%)
Oct 04, 2023
0.7100
0.7500
0.6900
0.6900
59,974
-0.02(-2.68%)
Oct 03, 2023
0.7643
0.7643
0.6900
0.7090
94,398
-0.05(-6.71%)
Oct 02, 2023
0.7324
0.7600
0.7102
0.7600
47,014
+0.04(+4.83%)
Sep 29, 2023
0.7000
0.7600
0.6911
0.7250
120,099
+0.03(+4.03%)
Sep 28, 2023
0.7200
0.7201
0.6969
0.6969
48,349
-0.00(-0.46%)
Sep 27, 2023
0.7024
0.7300
0.7000
0.7001
97,376
-0.02(-2.37%)
Sep 26, 2023
0.7000
0.7300
0.6803
0.7171
48,316
-0.00(-0.22%)
Sep 25, 2023
0.7500
0.7200
0.6932
0.7187
156,039
+0.01(+1.18%)
Sep 22, 2023
0.7850
0.7890
0.7034
0.7103
297,662
-0.08(-9.97%)
Sep 21, 2023
0.8276
0.8299
0.7701
0.7890
222,353
-0.05(-6.02%)
Sep 20, 2023
0.8694
0.9060
0.8321
0.8395
57,255
-0.02(-1.95%)
Sep 19, 2023
0.9100
0.9479
0.8562
0.8562
127,604
-0.03(-3.81%)
Sep 18, 2023
0.9500
0.9500
0.8866
0.8901
142,738
-0.01(-0.86%)
Sep 15, 2023
0.9500
1.010
0.8630
0.8978
268,322
-0.07(-7.16%)
Sep 14, 2023
1.000
1.080
0.9670
0.9670
243,838
-0.02(-2.07%)
Sep 13, 2023
1.040
1.150
0.9400
0.9874
502,395
-0.05(-5.06%)
Sep 12, 2023
1.130
1.190
1.030
1.040
142,479
-0.08(-7.14%)
Sep 11, 2023
1.170
1.190
1.110
1.120
59,910
+0.00(+0.00%)
Sep 08, 2023
1.200
1.250
1.120
1.120
86,829
-0.09(-7.44%)
Sep 07, 2023
1.270
1.280
1.210
1.210
58,361
-0.09(-6.92%)
Sep 06, 2023
1.400
1.410
1.280
1.300
62,591
-0.05(-3.70%)
Sep 05, 2023
1.370
1.370
1.320
1.350
30,804
+0.00(+0.00%)
Sep 01, 2023
1.340
1.380
1.290
1.350
87,780
+0.01(+0.75%)
Aug 31, 2023
1.320
1.470
1.300
1.340
275,586
+0.09(+7.20%)
Aug 30, 2023
1.260
1.340
1.230
1.250
83,178
+0.01(+0.81%)
Aug 29, 2023
1.170
1.240
1.115
1.240
78,115
+0.11(+9.73%)
Aug 28, 2023
1.120
1.150
1.101
1.130
32,145
+0.01(+0.89%)
Aug 25, 2023
1.110
1.200
1.110
1.120
66,532
-0.01(-0.88%)
Aug 24, 2023
1.110
1.150
1.100
1.130
72,422
+0.00(+0.00%)
Aug 23, 2023
1.120
1.160
1.090
1.130
184,678
-0.01(-0.88%)
Aug 22, 2023
1.250
1.270
1.140
1.140
51,476
-0.11(-8.80%)
Aug 21, 2023
1.270
1.295
1.230
1.250
46,003
-0.02(-1.57%)
Aug 18, 2023
1.290
1.296
1.250
1.270
40,335
-0.01(-0.94%)
Aug 17, 2023
1.290
1.310
1.270
1.282
59,666
-0.02(-1.38%)
Aug 16, 2023
1.460
1.460
1.270
1.300
147,640
-0.15(-10.34%)
Aug 15, 2023
1.540
1.540
1.430
1.450
130,317
-0.09(-5.84%)
Aug 14, 2023
1.490
1.590
1.460
1.540
187,145
+0.11(+7.69%)
Aug 11, 2023
1.400
1.440
1.330
1.430
229,160
+0.09(+6.72%)
Aug 10, 2023
1.340
1.352
1.260
1.340
154,202
+0.04(+3.08%)
Aug 09, 2023
1.520
1.580
1.300
1.300
298,533
-0.21(-14.19%)
Aug 08, 2023
1.630
1.685
1.490
1.515
392,603
-0.16(-9.55%)
Aug 07, 2023
1.830
1.850
1.620
1.675
466,599
-0.33(-16.67%)
Aug 04, 2023
1.980
2.030
1.970
2.010
102,293
+0.01(+0.50%)
Aug 03, 2023
1.970
2.020
1.960
2.000
151,612
+0.02(+1.01%)
Aug 02, 2023
2.040
2.120
1.950
1.980
100,439
-0.09(-4.35%)
Aug 01, 2023
1.970
2.120
1.970
2.070
120,358
+0.08(+4.02%)
Jul 31, 2023
1.890
2.040
1.890
1.990
81,862
+0.08(+4.19%)
Jul 28, 2023
1.890
1.950
1.840
1.910
61,804
+0.04(+2.14%)
Jul 27, 2023
1.910
1.990
1.850
1.870
143,533
-0.06(-3.11%)
Jul 26, 2023
1.870
1.930
1.860
1.930
41,887
+0.05(+2.66%)
Jul 25, 2023
1.890
1.900
1.850
1.880
115,193
-0.02(-1.05%)
Jul 24, 2023
1.940
1.960
1.890
1.900
87,925
-0.06(-3.06%)
Jul 21, 2023
1.930
1.980
1.920
1.960
99,509
-0.01(-0.51%)
Jul 20, 2023
2.030
2.030
1.930
1.970
66,177
-0.06(-2.96%)
Jul 19, 2023
1.970
2.060
1.970
2.030
180,599
+0.07(+3.57%)
Jul 18, 2023
1.930
1.980
1.900
1.960
128,950
+0.03(+1.55%)
Jul 17, 2023
1.950
1.990
1.850
1.930
228,859
-0.03(-1.53%)
Jul 14, 2023
2.050
2.060
1.960
1.960
272,717
-0.11(-5.31%)
Jul 13, 2023
2.120
2.190
2.010
2.070
241,662
+0.06(+2.99%)
Jul 12, 2023
2.190
2.190
1.960
2.010
842,747
-0.19(-8.64%)
Jul 11, 2023
2.230
2.320
2.060
2.200
1,202,529
-0.16(-6.78%)
Jul 10, 2023
2.000
2.590
1.850
2.360
17,855,952
+0.68(+40.48%)
Jul 07, 2023
1.670
1.710
1.592
1.680
1,885,092
-0.04(-2.33%)
Jul 06, 2023
1.880
1.910
1.710
1.720
185,275
-0.17(-8.99%)
Jul 05, 2023
2.040
2.048
1.890
1.890
78,741
-0.17(-8.25%)
Jul 03, 2023
2.070
2.070
1.962
2.060
23,837
+0.04(+1.98%)
Jun 30, 2023
1.910
2.040
1.850
2.020
85,912
+0.13(+6.88%)
Jun 29, 2023
1.850
1.900
1.850
1.890
31,503
+0.04(+2.16%)
Jun 28, 2023
1.900
1.950
1.830
1.850
68,091
-0.05(-2.63%)
Jun 27, 2023
1.910
1.970
1.880
1.900
61,674
+0.00(+0.00%)
Jun 26, 2023
1.980
1.980
1.900
1.900
65,519
-0.10(-4.76%)
Jun 23, 2023
2.060
2.140
1.970
1.995
58,022
-0.05(-2.68%)
Jun 22, 2023
2.120
2.172
1.860
2.050
205,322
-0.15(-6.82%)
Jun 21, 2023
2.700
2.700
2.150
2.200
454,841
-0.53(-19.41%)
Jun 20, 2023
2.800
2.800
2.709
2.730
24,020
-0.12(-4.21%)
Jun 16, 2023
2.880
2.940
2.700
2.850
65,744
-0.01(-0.35%)
Jun 15, 2023
2.690
2.960
2.690
2.860
56,709
+0.16(+5.93%)
Jun 14, 2023
2.700
2.789
2.690
2.700
33,905
+0.02(+0.75%)
Jun 13, 2023
2.620
2.815
2.620
2.680
47,730
+0.04(+1.52%)
Jun 12, 2023
2.480
2.650
2.469
2.640
42,789
+0.16(+6.45%)
Jun 09, 2023
2.560
2.560
2.422
2.480
24,585
-0.02(-0.80%)
Jun 08, 2023
2.570
2.570
2.450
2.500
23,220
+0.02(+0.81%)
Jun 07, 2023
2.450
2.530
2.424
2.480
26,484
+0.02(+0.81%)
Jun 06, 2023
2.600
2.620
2.410
2.460
31,109
-0.12(-4.65%)
Jun 05, 2023
2.600
2.700
2.540
2.580
64,747
-0.01(-0.39%)
Jun 02, 2023
2.580
2.683
2.560
2.590
93,886
+0.03(+1.17%)
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.