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
Flora Growth Corp
(NQ:
FLGC
)
1.090
-0.010 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
1.240
1.278
1.150
1.150
157,308
-0.09(-7.26%)
May 30, 2024
1.250
1.280
1.240
1.240
47,403
-0.01(-0.80%)
May 29, 2024
1.350
1.350
1.230
1.250
88,208
-0.10(-7.41%)
May 28, 2024
1.340
1.370
1.270
1.350
95,008
+0.05(+3.85%)
May 24, 2024
1.230
1.300
1.200
1.300
108,964
+0.10(+8.41%)
May 23, 2024
1.230
1.240
1.150
1.199
147,428
-0.05(-4.06%)
May 22, 2024
1.200
1.310
1.190
1.250
86,554
+0.05(+4.17%)
May 21, 2024
1.290
1.290
1.180
1.200
153,373
-0.03(-2.44%)
May 20, 2024
1.370
1.370
1.200
1.230
186,366
-0.08(-6.11%)
May 17, 2024
1.380
1.444
1.280
1.310
348,174
+0.01(+0.77%)
May 16, 2024
1.320
1.570
1.230
1.300
787,982
-0.03(-2.26%)
May 15, 2024
1.250
1.390
1.230
1.330
329,626
+0.05(+3.91%)
May 14, 2024
1.310
1.390
1.270
1.280
305,870
-0.07(-5.19%)
May 13, 2024
1.380
1.470
1.340
1.350
222,228
-0.02(-1.46%)
May 10, 2024
1.460
1.500
1.360
1.370
96,595
-0.09(-6.16%)
May 09, 2024
1.550
1.550
1.420
1.460
115,387
-0.06(-3.95%)
May 08, 2024
1.460
1.540
1.434
1.520
56,702
+0.02(+1.33%)
May 07, 2024
1.510
1.530
1.420
1.500
221,983
-0.08(-5.06%)
May 06, 2024
1.690
1.690
1.570
1.580
144,016
-0.11(-6.51%)
May 03, 2024
1.690
1.740
1.540
1.690
323,621
+0.05(+3.05%)
May 02, 2024
1.690
1.780
1.580
1.640
282,219
-0.07(-4.09%)
May 01, 2024
1.690
1.740
1.500
1.710
722,141
+0.02(+1.18%)
Apr 30, 2024
1.260
1.780
1.190
1.690
2,233,693
+0.41(+32.03%)
Apr 29, 2024
1.350
1.360
1.085
1.280
517,853
-0.08(-5.88%)
Apr 26, 2024
1.520
1.610
1.330
1.360
386,382
-0.18(-11.69%)
Apr 25, 2024
1.550
1.558
1.450
1.540
277,698
-0.01(-0.65%)
Apr 24, 2024
1.710
1.710
1.500
1.550
193,470
-0.19(-10.92%)
Apr 23, 2024
1.650
1.787
1.640
1.740
286,453
+0.10(+6.10%)
Apr 22, 2024
1.600
1.710
1.570
1.640
178,776
+0.08(+5.13%)
Apr 19, 2024
1.700
1.730
1.470
1.560
276,382
-0.12(-7.14%)
Apr 18, 2024
1.770
1.900
1.680
1.680
694,531
-0.11(-6.15%)
Apr 17, 2024
1.800
1.850
1.712
1.790
178,590
-0.03(-1.65%)
Apr 16, 2024
1.750
1.830
1.642
1.820
264,017
+0.01(+0.55%)
Apr 15, 2024
1.970
2.020
1.680
1.810
726,402
-0.17(-8.59%)
Apr 12, 2024
2.160
2.225
1.960
1.980
620,729
-0.23(-10.41%)
Apr 11, 2024
2.320
2.370
2.148
2.210
363,022
-0.05(-2.21%)
Apr 10, 2024
2.200
2.410
2.130
2.260
580,240
+0.09(+4.15%)
Apr 09, 2024
2.240
2.410
2.120
2.170
903,670
-0.10(-4.41%)
Apr 08, 2024
2.320
2.590
2.220
2.270
598,826
-0.11(-4.62%)
Apr 05, 2024
2.360
2.500
2.262
2.380
683,270
+0.18(+8.18%)
Apr 04, 2024
2.300
2.530
2.150
2.200
2,244,862
-0.47(-17.60%)
Apr 03, 2024
2.100
2.748
2.050
2.670
1,639,047
+0.62(+30.24%)
Apr 02, 2024
2.110
2.168
1.890
2.050
1,032,053
-0.23(-10.09%)
Apr 01, 2024
2.360
2.430
1.900
2.280
1,041,438
-0.03(-1.30%)
Mar 28, 2024
2.250
2.929
2.020
2.310
3,305,094
+0.08(+3.59%)
Mar 27, 2024
2.050
2.470
1.830
2.230
2,256,091
+0.17(+8.25%)
Mar 26, 2024
1.600
2.110
1.600
2.060
3,864,837
+0.37(+21.89%)
Mar 25, 2024
2.030
2.170
1.600
1.690
20,058,126
+0.11(+6.96%)
Mar 22, 2024
1.230
1.650
1.180
1.580
1,710,896
+0.40(+33.90%)
Mar 21, 2024
1.250
1.250
1.070
1.180
71,595
-0.09(-7.09%)
Mar 20, 2024
1.350
1.380
1.180
1.270
87,456
-0.05(-3.79%)
Mar 19, 2024
1.160
1.390
1.130
1.320
138,111
+0.09(+7.32%)
Mar 18, 2024
1.110
1.250
1.100
1.230
193,422
+0.13(+11.82%)
Mar 15, 2024
1.030
1.100
1.000
1.100
82,003
+0.10(+10.00%)
Mar 14, 2024
1.090
1.090
0.9900
1.000
52,319
-0.06(-5.66%)
Mar 13, 2024
1.070
1.110
1.040
1.060
17,646
+0.01(+0.47%)
Mar 12, 2024
1.130
1.130
1.052
1.055
50,266
-0.05(-4.09%)
Mar 11, 2024
1.090
1.140
1.060
1.100
59,272
+0.01(+0.92%)
Mar 08, 2024
1.100
1.110
1.040
1.090
15,635
+0.02(+1.87%)
Mar 07, 2024
1.100
1.140
1.050
1.070
18,570
-0.02(-2.28%)
Mar 06, 2024
1.090
1.140
1.084
1.095
23,607
+0.01(+1.39%)
Mar 05, 2024
1.090
1.136
1.080
1.080
15,789
-0.02(-1.82%)
Mar 04, 2024
1.100
1.117
1.030
1.100
59,962
-0.05(-4.35%)
Mar 01, 2024
1.200
1.230
1.120
1.150
55,335
-0.07(-5.74%)
Feb 29, 2024
1.240
1.250
1.160
1.220
73,324
+0.03(+2.52%)
Feb 28, 2024
1.050
1.235
1.000
1.190
201,517
+0.15(+14.42%)
Feb 27, 2024
1.000
1.060
0.9710
1.040
35,775
+0.08(+8.62%)
Feb 26, 2024
0.9602
1.000
0.9200
0.9575
63,334
+0.01(+0.67%)
Feb 23, 2024
1.000
1.050
0.9346
0.9511
25,868
-0.05(-5.36%)
Feb 22, 2024
1.090
1.090
0.9802
1.005
48,908
-0.02(-1.47%)
Feb 21, 2024
1.030
1.070
0.9605
1.020
148,109
-0.01(-0.97%)
Feb 20, 2024
0.9400
1.040
0.9300
1.030
129,730
+0.09(+9.91%)
Feb 16, 2024
0.8617
0.9763
0.8380
0.9371
117,784
+0.10(+11.81%)
Feb 15, 2024
0.7600
0.8381
0.7500
0.8381
174,971
+0.08(+11.01%)
Feb 14, 2024
0.7900
0.8200
0.7500
0.7550
341,749
-0.02(-3.08%)
Feb 13, 2024
0.8600
0.8810
0.7790
0.7790
102,867
-0.05(-6.26%)
Feb 12, 2024
0.9208
0.9415
0.8300
0.8310
238,883
-0.03(-3.37%)
Feb 09, 2024
0.9600
0.9600
0.8600
0.8600
174,334
-0.02(-2.27%)
Feb 08, 2024
0.9100
0.9300
0.8600
0.8800
159,877
-0.03(-3.30%)
Feb 07, 2024
0.9700
0.9780
0.8770
0.9100
189,913
-0.03(-3.19%)
Feb 06, 2024
0.9000
0.9780
0.9000
0.9400
245,228
+0.01(+1.35%)
Feb 05, 2024
1.070
1.116
0.9156
0.9275
72,489
-0.09(-9.07%)
Feb 02, 2024
1.110
1.110
0.9625
1.020
133,914
+0.00(+0.00%)
Feb 01, 2024
1.290
1.300
1.020
1.020
171,499
-0.08(-7.27%)
Jan 31, 2024
1.180
1.190
1.100
1.100
107,348
-0.08(-6.78%)
Jan 30, 2024
1.220
1.300
1.170
1.180
135,229
-0.06(-4.84%)
Jan 29, 2024
1.260
1.350
1.225
1.240
59,569
-0.02(-1.59%)
Jan 26, 2024
1.360
1.460
1.240
1.260
62,275
-0.10(-7.35%)
Jan 25, 2024
1.360
1.400
1.340
1.360
32,588
+0.00(+0.00%)
Jan 24, 2024
1.500
1.545
1.360
1.360
101,760
-0.07(-4.90%)
Jan 23, 2024
1.610
1.610
1.420
1.430
64,149
-0.14(-8.92%)
Jan 22, 2024
1.740
1.800
1.550
1.570
51,784
-0.13(-7.65%)
Jan 19, 2024
1.850
1.850
1.660
1.700
36,127
-0.13(-7.10%)
Jan 18, 2024
1.990
1.990
1.730
1.830
57,293
-0.09(-4.69%)
Jan 17, 2024
1.900
1.930
1.730
1.920
74,590
+0.06(+3.23%)
Jan 16, 2024
1.810
1.900
1.700
1.860
69,557
+0.06(+3.33%)
Jan 12, 2024
1.450
1.850
1.450
1.800
166,359
+0.32(+21.62%)
Jan 11, 2024
1.490
1.500
1.370
1.480
72,074
+0.02(+1.37%)
Jan 10, 2024
1.560
1.600
1.460
1.460
47,729
-0.12(-7.54%)
Jan 09, 2024
1.690
1.706
1.530
1.579
79,289
-0.13(-7.66%)
Jan 08, 2024
1.510
1.730
1.500
1.710
303,764
+0.20(+13.25%)
Jan 05, 2024
1.440
1.540
1.363
1.510
78,009
+0.12(+8.63%)
Jan 04, 2024
1.400
1.420
1.320
1.390
56,418
+0.05(+3.73%)
Jan 03, 2024
1.290
1.400
1.250
1.340
97,536
+0.02(+1.52%)
Jan 02, 2024
1.270
1.390
1.264
1.320
21,897
-0.03(-2.22%)
Dec 29, 2023
1.330
1.415
1.270
1.350
39,191
+0.02(+1.50%)
Dec 28, 2023
1.340
1.430
1.300
1.330
81,607
-0.01(-0.75%)
Dec 27, 2023
1.360
1.431
1.330
1.340
80,344
-0.02(-1.47%)
Dec 26, 2023
1.320
1.380
1.310
1.360
53,929
+0.04(+3.03%)
Dec 22, 2023
1.300
1.340
1.300
1.320
28,397
-0.02(-1.49%)
Dec 21, 2023
1.330
1.350
1.240
1.340
26,828
+0.02(+1.52%)
Dec 20, 2023
1.320
1.440
1.290
1.320
102,011
-0.01(-0.75%)
Dec 19, 2023
1.270
1.360
1.260
1.330
42,033
+0.07(+5.56%)
Dec 18, 2023
1.240
1.289
1.190
1.260
44,827
+0.05(+4.13%)
Dec 15, 2023
1.260
1.480
1.210
1.210
214,132
+0.01(+0.83%)
Dec 14, 2023
1.220
1.320
1.200
1.200
75,917
-0.03(-2.44%)
Dec 13, 2023
1.070
1.230
1.050
1.230
64,130
+0.11(+9.82%)
Dec 12, 2023
1.110
1.170
1.040
1.120
66,430
-0.06(-5.08%)
Dec 11, 2023
1.290
1.290
1.150
1.180
57,453
-0.02(-1.67%)
Dec 08, 2023
1.150
1.200
1.080
1.200
86,686
+0.05(+4.35%)
Dec 07, 2023
1.130
1.170
1.050
1.150
63,407
+0.00(+0.00%)
Dec 06, 2023
1.150
1.170
1.070
1.150
56,487
+0.00(+0.44%)
Dec 05, 2023
1.390
1.390
1.020
1.145
227,617
-0.24(-17.63%)
Dec 04, 2023
1.350
1.500
1.310
1.390
108,539
+0.09(+6.92%)
Dec 01, 2023
1.110
1.300
1.010
1.300
156,658
+0.15(+13.04%)
Nov 30, 2023
0.9400
1.150
0.8263
1.150
115,073
+0.23(+25.00%)
Nov 29, 2023
0.8700
0.9200
0.8001
0.9200
48,616
+0.09(+10.84%)
Nov 28, 2023
0.8500
0.8775
0.8000
0.8300
85,410
+0.03(+3.88%)
Nov 27, 2023
0.8500
0.8690
0.7990
0.7990
73,024
-0.02(-2.32%)
Nov 24, 2023
0.7700
0.8767
0.7500
0.8180
116,076
+0.07(+10.01%)
Nov 22, 2023
1.000
1.020
0.7000
0.7436
290,240
-0.21(-21.73%)
Nov 21, 2023
0.9700
1.000
0.9000
0.9501
83,248
-0.05(-4.99%)
Nov 20, 2023
1.000
1.000
0.8265
1.000
61,467
+0.08(+9.08%)
Nov 17, 2023
0.9951
0.9951
0.8200
0.9168
110,812
-0.08(-7.87%)
Nov 16, 2023
1.160
1.160
0.9603
0.9951
317,535
-0.01(-1.48%)
Nov 15, 2023
0.9400
1.030
0.9000
1.010
793,439
+0.11(+12.85%)
Nov 14, 2023
0.7900
0.8950
0.7900
0.8950
102,581
+0.09(+11.87%)
Nov 13, 2023
0.7330
0.8699
0.7330
0.8000
44,498
+0.04(+5.26%)
Nov 10, 2023
0.8000
0.8500
0.7100
0.7600
26,259
+0.01(+1.32%)
Nov 09, 2023
0.8500
0.8600
0.7501
0.7501
73,045
-0.03(-3.98%)
Nov 08, 2023
0.9398
0.9398
0.7812
0.7812
51,191
-0.06(-7.00%)
Nov 07, 2023
0.8400
0.9345
0.8106
0.8400
56,233
-0.03(-3.45%)
Nov 06, 2023
0.8895
0.9250
0.8500
0.8700
30,851
-0.05(-5.13%)
Nov 03, 2023
0.9400
0.9400
0.8300
0.9170
56,506
+0.04(+4.20%)
Nov 02, 2023
0.8170
0.8900
0.7780
0.8800
60,677
+0.13(+16.71%)
Nov 01, 2023
0.8491
0.9200
0.7400
0.7540
131,126
-0.03(-4.21%)
Oct 31, 2023
0.7400
0.7962
0.7299
0.7871
59,423
+0.05(+7.19%)
Oct 30, 2023
0.6900
0.7449
0.6800
0.7343
43,837
+0.06(+9.58%)
Oct 27, 2023
0.7267
0.7267
0.6300
0.6701
81,352
-0.04(-5.41%)
Oct 26, 2023
0.7300
0.7450
0.6810
0.7084
51,921
-0.01(-1.91%)
Oct 25, 2023
0.8200
0.8600
0.7222
0.7222
39,072
-0.09(-11.17%)
Oct 24, 2023
0.7601
0.8130
0.7000
0.8130
134,554
+0.05(+6.97%)
Oct 23, 2023
0.8000
0.8239
0.7566
0.7600
37,758
-0.05(-5.59%)
Oct 20, 2023
0.8800
0.8800
0.8000
0.8050
79,324
-0.05(-5.31%)
Oct 19, 2023
0.9046
0.9195
0.8500
0.8501
45,320
-0.01(-1.33%)
Oct 18, 2023
0.9286
1.020
0.8410
0.8616
62,521
-0.11(-11.18%)
Oct 17, 2023
0.9600
0.9923
0.9020
0.9700
42,751
+0.00(+0.39%)
Oct 16, 2023
0.9870
1.040
0.9000
0.9662
61,501
+0.03(+2.79%)
Oct 13, 2023
0.9600
0.9900
0.9266
0.9400
38,406
-0.05(-5.05%)
Oct 12, 2023
1.010
1.040
0.9100
0.9900
87,107
-0.03(-2.94%)
Oct 11, 2023
1.030
1.070
1.020
1.020
26,378
-0.02(-1.92%)
Oct 10, 2023
1.020
1.090
1.000
1.040
85,268
-0.01(-0.95%)
Oct 09, 2023
1.040
1.060
1.030
1.050
21,911
-0.02(-1.87%)
Oct 06, 2023
1.030
1.070
1.020
1.070
36,198
+0.04(+3.88%)
Oct 05, 2023
1.060
1.080
1.000
1.030
61,007
-0.02(-1.90%)
Oct 04, 2023
1.090
1.090
1.010
1.050
114,591
-0.04(-3.67%)
Oct 03, 2023
1.180
1.180
1.090
1.090
40,099
+0.00(+0.00%)
Oct 02, 2023
1.210
1.210
1.090
1.090
69,306
-0.07(-6.03%)
Sep 29, 2023
1.160
1.195
1.150
1.160
60,132
+0.01(+0.87%)
Sep 28, 2023
1.180
1.190
1.140
1.150
39,664
+0.01(+0.88%)
Sep 27, 2023
1.190
1.270
1.140
1.140
227,587
+0.04(+3.64%)
Sep 26, 2023
1.140
1.230
1.100
1.100
134,523
-0.02(-1.79%)
Sep 25, 2023
1.150
1.210
1.120
1.120
580,894
+0.02(+1.82%)
Sep 22, 2023
1.250
1.305
1.050
1.100
202,071
-0.05(-4.35%)
Sep 21, 2023
1.390
1.400
1.150
1.150
253,770
-0.17(-12.88%)
Sep 20, 2023
1.560
1.570
1.300
1.320
264,997
-0.15(-10.20%)
Sep 19, 2023
1.900
1.940
1.450
1.470
717,295
-0.92(-38.49%)
Sep 18, 2023
2.640
2.730
2.350
2.390
41,885
-0.40(-14.34%)
Sep 15, 2023
2.580
2.810
2.580
2.790
157,103
+0.21(+8.14%)
Sep 14, 2023
2.800
2.900
2.550
2.580
141,826
-0.32(-11.03%)
Sep 13, 2023
3.380
3.450
2.900
2.900
275,986
-0.50(-14.71%)
Sep 12, 2023
3.540
3.740
3.400
3.400
124,806
-0.26(-7.10%)
Sep 11, 2023
3.220
3.870
3.040
3.660
261,526
+0.35(+10.57%)
Sep 08, 2023
3.540
3.706
3.300
3.310
184,182
-0.24(-6.76%)
Sep 07, 2023
3.750
3.750
3.420
3.550
66,779
-0.27(-7.07%)
Sep 06, 2023
3.440
3.850
3.200
3.820
155,447
+0.30(+8.52%)
Sep 05, 2023
3.560
5.480
2.960
3.520
2,197,036
-0.11(-3.03%)
Sep 01, 2023
3.140
3.800
3.100
3.630
509,827
-0.20(-5.22%)
Aug 31, 2023
2.110
4.000
2.060
3.830
1,041,398
+1.67(+77.31%)
Aug 30, 2023
2.010
2.247
2.005
2.160
44,661
+0.13(+6.40%)
Aug 29, 2023
2.100
2.200
1.960
2.030
61,016
-0.09(-4.25%)
Aug 28, 2023
2.160
2.175
2.070
2.120
25,191
-0.04(-1.85%)
Aug 25, 2023
2.100
2.179
2.090
2.160
8,956
+0.08(+3.85%)
Aug 24, 2023
2.160
2.240
2.070
2.080
48,218
-0.17(-7.56%)
Aug 23, 2023
2.150
2.250
2.100
2.250
13,988
+0.05(+2.27%)
Aug 22, 2023
2.170
2.200
2.050
2.200
23,646
+0.00(+0.00%)
Aug 21, 2023
2.040
2.210
2.040
2.200
23,080
+0.09(+4.27%)
Aug 18, 2023
1.960
2.110
1.960
2.110
24,448
+0.11(+5.50%)
Aug 17, 2023
2.080
2.080
1.960
2.000
38,582
-0.07(-3.38%)
Aug 16, 2023
1.960
2.160
1.954
2.070
117,672
+0.13(+6.70%)
Aug 15, 2023
2.190
2.210
1.920
1.940
29,810
-0.22(-10.19%)
Aug 14, 2023
2.030
2.230
1.930
2.160
32,129
+0.16(+8.00%)
Aug 11, 2023
2.060
2.100
1.980
2.000
56,674
-0.12(-5.66%)
Aug 10, 2023
2.250
2.254
2.110
2.120
33,940
-0.11(-4.93%)
Aug 09, 2023
2.380
2.380
2.100
2.230
56,962
+0.02(+0.90%)
Aug 08, 2023
2.200
2.303
2.150
2.210
22,183
-0.06(-2.64%)
Aug 07, 2023
2.370
2.370
2.150
2.270
23,438
-0.00(-0.22%)
Aug 04, 2023
2.290
2.396
2.220
2.275
25,142
-0.00(-0.22%)
Aug 03, 2023
2.400
2.410
2.250
2.280
18,292
-0.10(-4.20%)
Aug 02, 2023
2.270
2.440
2.203
2.380
37,625
+0.06(+2.59%)
Aug 01, 2023
2.550
2.600
2.300
2.320
69,210
-0.28(-10.77%)
Jul 31, 2023
2.400
2.620
2.310
2.600
63,473
+0.20(+8.33%)
Jul 28, 2023
2.380
2.400
2.290
2.400
42,255
+0.07(+3.00%)
Jul 27, 2023
2.090
2.372
2.070
2.330
47,487
+0.23(+10.95%)
Jul 26, 2023
2.190
2.220
2.050
2.100
60,082
-0.05(-2.33%)
Jul 25, 2023
2.400
2.410
2.150
2.150
104,758
-0.26(-10.79%)
Jul 24, 2023
2.300
2.410
2.300
2.410
22,756
+0.08(+3.43%)
Jul 21, 2023
2.370
2.401
2.302
2.330
24,527
-0.08(-3.32%)
Jul 20, 2023
2.350
2.420
2.300
2.410
78,201
+0.07(+2.99%)
Jul 19, 2023
2.320
2.440
2.320
2.340
56,913
+0.01(+0.43%)
Jul 18, 2023
2.410
2.558
2.300
2.330
74,702
-0.12(-4.90%)
Jul 17, 2023
2.500
2.530
2.370
2.450
33,416
-0.05(-2.00%)
Jul 14, 2023
2.600
2.680
2.500
2.500
43,106
-0.05(-1.96%)
Jul 13, 2023
2.630
2.730
2.500
2.550
49,037
-0.11(-4.14%)
Jul 12, 2023
2.900
3.020
2.660
2.660
88,884
-0.20(-6.99%)
Jul 11, 2023
2.800
4.190
2.580
2.860
746,133
+0.16(+5.93%)
Jul 10, 2023
2.550
2.783
2.540
2.700
29,200
+0.15(+5.88%)
Jul 07, 2023
2.390
2.600
2.390
2.550
18,032
+0.19(+8.05%)
Jul 06, 2023
2.410
2.480
2.310
2.360
19,538
-0.11(-4.45%)
Jul 05, 2023
2.540
2.640
2.410
2.470
23,053
-0.03(-1.20%)
Jul 03, 2023
2.460
2.570
2.420
2.500
49,824
+0.12(+5.04%)
Jun 30, 2023
2.410
2.500
2.310
2.380
58,518
-0.02(-0.83%)
Jun 29, 2023
2.510
2.600
2.400
2.400
36,244
-0.15(-5.88%)
Jun 28, 2023
2.670
2.690
2.500
2.550
72,765
-0.15(-5.56%)
Jun 27, 2023
2.760
3.000
2.620
2.700
81,460
-0.18(-6.25%)
Jun 26, 2023
3.040
3.220
2.780
2.880
72,647
-0.24(-7.69%)
Jun 23, 2023
3.230
3.280
3.020
3.120
19,655
-0.19(-5.74%)
Jun 22, 2023
3.490
3.490
3.259
3.310
37,681
-0.19(-5.43%)
Jun 21, 2023
3.590
3.680
3.460
3.500
52,528
-0.12(-3.31%)
Jun 20, 2023
3.700
3.770
3.510
3.620
88,307
-0.04(-1.09%)
Jun 16, 2023
3.420
3.660
3.420
3.660
57,494
+0.21(+6.09%)
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.