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
Moxian [Bvi] Inc
(NQ:
MOXC
)
1.010
UNCHANGED
Last Price
Updated: 3:59 PM EST, Nov 16, 2023
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, 2022
1.240
1.330
1.150
1.180
79,342
+0.04(+3.51%)
May 27, 2022
1.160
1.160
1.080
1.140
14,355
+0.04(+3.64%)
May 26, 2022
1.110
1.179
1.100
1.100
30,485
-0.01(-0.90%)
May 25, 2022
1.140
1.140
1.100
1.110
11,962
-0.04(-3.48%)
May 24, 2022
1.160
1.200
1.100
1.150
22,852
-0.04(-3.36%)
May 23, 2022
1.320
1.320
1.165
1.190
27,857
+0.00(+0.00%)
May 20, 2022
1.260
1.265
1.110
1.190
45,116
-0.03(-2.46%)
May 19, 2022
1.200
1.290
1.194
1.220
33,120
+0.01(+0.83%)
May 18, 2022
1.210
1.330
1.180
1.210
35,219
-0.04(-3.20%)
May 17, 2022
1.180
1.265
1.180
1.250
34,995
+0.05(+4.17%)
May 16, 2022
1.180
1.210
1.133
1.200
28,866
-0.03(-2.44%)
May 13, 2022
1.150
1.235
1.060
1.230
18,278
+0.08(+6.96%)
May 12, 2022
1.200
1.205
1.110
1.150
124,296
-0.09(-7.26%)
May 11, 2022
1.300
1.300
1.210
1.240
10,350
-0.04(-3.13%)
May 10, 2022
1.320
1.320
1.220
1.280
57,527
+0.08(+6.67%)
May 09, 2022
1.240
1.272
1.200
1.200
90,867
-0.06(-4.76%)
May 06, 2022
1.320
1.390
1.260
1.260
94,508
-0.06(-4.55%)
May 05, 2022
1.410
1.440
1.300
1.320
81,431
-0.09(-6.38%)
May 04, 2022
1.350
1.430
1.347
1.410
27,927
+0.01(+0.71%)
May 03, 2022
1.350
1.430
1.350
1.400
32,116
+0.03(+2.19%)
May 02, 2022
1.460
1.480
1.350
1.370
33,546
-0.04(-2.84%)
Apr 29, 2022
1.450
1.450
1.400
1.410
34,412
+0.02(+1.44%)
Apr 28, 2022
1.340
1.390
1.320
1.390
31,146
+0.02(+1.46%)
Apr 27, 2022
1.310
1.430
1.280
1.370
126,979
+0.09(+7.03%)
Apr 26, 2022
1.390
1.390
1.262
1.280
74,446
-0.09(-6.57%)
Apr 25, 2022
1.300
1.380
1.300
1.370
28,096
-0.05(-3.52%)
Apr 22, 2022
1.500
1.510
1.260
1.420
160,640
+0.00(+0.00%)
Apr 21, 2022
1.580
1.580
1.410
1.420
115,873
-0.13(-8.39%)
Apr 20, 2022
1.620
1.640
1.530
1.550
93,052
-0.06(-3.73%)
Apr 19, 2022
1.600
1.620
1.550
1.610
50,035
+0.04(+2.55%)
Apr 18, 2022
1.530
1.590
1.520
1.570
72,347
+0.02(+1.29%)
Apr 14, 2022
1.720
1.720
1.520
1.550
123,683
-0.08(-4.91%)
Apr 13, 2022
1.750
1.750
1.520
1.630
180,611
-0.09(-5.23%)
Apr 12, 2022
1.950
1.950
1.700
1.720
165,608
-0.09(-4.97%)
Apr 11, 2022
1.900
2.055
1.760
1.810
304,176
-0.18(-9.05%)
Apr 08, 2022
1.910
2.450
1.880
1.990
1,672,004
+0.02(+1.02%)
Apr 07, 2022
2.070
2.250
1.900
1.970
1,107,058
-0.35(-15.09%)
Apr 06, 2022
1.610
2.960
1.590
2.320
7,927,376
+0.66(+39.76%)
Apr 05, 2022
1.702
1.702
1.555
1.660
41,061
+0.02(+1.22%)
Apr 04, 2022
1.620
1.720
1.615
1.640
40,898
+0.08(+5.13%)
Apr 01, 2022
1.570
1.650
1.500
1.560
83,072
-0.04(-2.50%)
Mar 31, 2022
1.690
1.700
1.580
1.600
19,524
-0.06(-3.61%)
Mar 30, 2022
1.550
1.690
1.550
1.660
32,120
+0.04(+2.47%)
Mar 29, 2022
1.670
1.680
1.610
1.620
46,662
-0.04(-2.41%)
Mar 28, 2022
1.680
1.700
1.570
1.660
47,030
-0.01(-0.60%)
Mar 25, 2022
1.700
1.780
1.660
1.670
29,905
-0.03(-1.76%)
Mar 24, 2022
1.720
1.790
1.670
1.700
63,825
-0.02(-1.16%)
Mar 23, 2022
1.780
1.780
1.680
1.720
54,813
-0.01(-0.58%)
Mar 22, 2022
1.720
1.780
1.650
1.730
85,000
+0.02(+1.17%)
Mar 21, 2022
1.520
1.744
1.500
1.710
152,951
+0.22(+14.77%)
Mar 18, 2022
1.470
1.560
1.450
1.490
104,721
+0.08(+5.67%)
Mar 17, 2022
1.420
1.440
1.370
1.410
38,032
+0.03(+2.17%)
Mar 16, 2022
1.290
1.420
1.200
1.380
146,919
+0.20(+16.95%)
Mar 15, 2022
1.200
1.240
1.150
1.180
97,443
-0.05(-4.07%)
Mar 14, 2022
1.460
1.460
1.220
1.230
230,878
-0.26(-17.25%)
Mar 11, 2022
1.520
1.540
1.470
1.486
32,505
-0.03(-2.21%)
Mar 10, 2022
1.500
1.558
1.470
1.520
38,229
+0.02(+1.33%)
Mar 09, 2022
1.460
1.530
1.390
1.500
51,233
+0.04(+2.74%)
Mar 08, 2022
1.530
1.530
1.360
1.460
157,909
-0.13(-8.18%)
Mar 07, 2022
1.590
1.640
1.580
1.590
76,068
-0.02(-1.24%)
Mar 04, 2022
1.640
1.660
1.590
1.610
28,915
-0.03(-1.83%)
Mar 03, 2022
1.650
1.720
1.550
1.640
105,175
-0.01(-0.61%)
Mar 02, 2022
1.630
1.710
1.580
1.650
32,569
+0.05(+3.12%)
Mar 01, 2022
1.660
1.660
1.550
1.600
74,455
-0.03(-1.84%)
Feb 28, 2022
1.550
1.630
1.478
1.630
78,767
+0.11(+7.24%)
Feb 25, 2022
1.480
1.550
1.450
1.520
35,135
+0.09(+6.29%)
Feb 24, 2022
1.300
1.470
1.300
1.430
132,838
-0.03(-2.05%)
Feb 23, 2022
1.690
1.690
1.450
1.460
66,402
-0.12(-7.59%)
Feb 22, 2022
1.600
1.650
1.560
1.580
42,263
-0.05(-3.07%)
Feb 18, 2022
1.630
0
-0.13(-7.39%)
Feb 17, 2022
1.750
1.810
1.720
1.760
72,338
-0.04(-2.22%)
Feb 16, 2022
1.750
1.850
1.740
1.800
42,324
+0.02(+1.12%)
Feb 15, 2022
1.830
1.850
1.740
1.780
57,015
+0.06(+3.49%)
Feb 14, 2022
1.790
1.820
1.700
1.720
59,795
-0.10(-5.49%)
Feb 11, 2022
1.880
1.963
1.790
1.820
93,934
-0.09(-4.71%)
Feb 10, 2022
1.990
1.990
1.883
1.910
41,938
+0.03(+1.60%)
Feb 09, 2022
1.990
2.050
1.870
1.880
114,947
-0.08(-4.08%)
Feb 08, 2022
2.050
2.050
1.950
1.960
20,404
-0.06(-2.97%)
Feb 07, 2022
1.880
2.050
1.831
2.020
91,120
+0.14(+7.45%)
Feb 04, 2022
1.950
2.035
1.820
1.880
133,485
-0.14(-6.93%)
Feb 03, 2022
2.070
1.980
2.020
53,587
-0.16(-7.34%)
Feb 02, 2022
2.100
2.270
1.970
2.180
145,510
+0.17(+8.46%)
Feb 01, 2022
2.180
2.180
1.910
2.010
140,599
-0.08(-3.83%)
Jan 31, 2022
1.990
2.090
43,634
+0.12(+6.09%)
Jan 28, 2022
2.000
2.055
1.890
1.970
112,659
+0.03(+1.55%)
Jan 27, 2022
2.340
2.340
1.910
1.940
80,679
-0.27(-12.22%)
Jan 26, 2022
2.070
2.340
2.040
2.210
147,181
+0.18(+8.87%)
Jan 25, 2022
1.930
2.190
1.930
2.030
154,794
+0.04(+2.01%)
Jan 24, 2022
1.960
2.080
1.830
1.990
175,516
-0.14(-6.57%)
Jan 21, 2022
2.620
2.620
1.990
2.130
198,853
-0.37(-14.80%)
Jan 20, 2022
2.580
2.700
2.500
2.500
48,123
-0.06(-2.34%)
Jan 19, 2022
2.510
2.720
2.470
2.560
145,025
+0.02(+0.79%)
Jan 18, 2022
2.660
2.700
2.460
2.540
124,884
-0.19(-6.96%)
Jan 14, 2022
2.730
0
-0.03(-1.09%)
Jan 13, 2022
2.880
3.000
2.720
2.760
253,435
-0.21(-7.07%)
Jan 12, 2022
3.170
3.220
2.960
2.970
158,039
-0.18(-5.71%)
Jan 11, 2022
2.890
3.370
2.820
3.150
375,250
+0.27(+9.38%)
Jan 10, 2022
2.800
2.910
2.750
2.880
189,819
-0.04(-1.37%)
Jan 07, 2022
2.930
3.240
2.761
2.920
733,219
+0.02(+0.69%)
Jan 06, 2022
2.950
3.000
2.830
2.900
143,301
-0.07(-2.36%)
Jan 05, 2022
3.280
3.300
2.910
2.970
125,674
-0.37(-11.08%)
Jan 04, 2022
3.400
3.490
3.260
3.340
227,679
-0.17(-4.84%)
Jan 03, 2022
2.980
3.670
2.930
3.510
379,537
+0.65(+22.73%)
Dec 31, 2021
3.520
3.650
2.740
2.860
695,985
-0.62(-17.82%)
Dec 30, 2021
3.470
3.730
3.300
3.480
273,661
-0.04(-1.14%)
Dec 29, 2021
3.770
3.840
3.260
3.520
555,913
+0.06(+1.73%)
Dec 28, 2021
3.940
3.940
3.320
3.460
363,753
-0.56(-13.93%)
Dec 27, 2021
3.770
4.130
3.550
4.020
475,347
+0.39(+10.74%)
Dec 23, 2021
4.060
4.080
3.390
3.630
580,501
-0.43(-10.59%)
Dec 22, 2021
4.080
4.134
3.980
4.060
36,420
+0.01(+0.25%)
Dec 21, 2021
4.110
4.130
3.850
4.050
170,289
-0.04(-0.98%)
Dec 20, 2021
3.940
4.300
3.910
4.090
319,597
+0.00(+0.00%)
Dec 17, 2021
4.560
4.600
3.910
4.090
923,873
-0.12(-2.85%)
Dec 16, 2021
4.620
4.700
4.110
4.210
371,433
-0.36(-7.88%)
Dec 15, 2021
4.060
4.800
4.040
4.570
601,187
+0.46(+11.19%)
Dec 14, 2021
4.160
4.390
3.950
4.110
375,062
-0.11(-2.61%)
Dec 13, 2021
4.490
4.530
4.200
4.220
223,767
-0.37(-8.06%)
Dec 10, 2021
4.710
4.780
4.200
4.590
535,850
-0.04(-0.86%)
Dec 09, 2021
4.640
4.740
4.570
4.630
116,523
+0.08(+1.76%)
Dec 08, 2021
4.380
4.640
4.380
4.550
91,867
+0.17(+3.88%)
Dec 07, 2021
4.260
4.500
4.260
4.380
75,531
+0.39(+9.77%)
Dec 06, 2021
3.980
4.250
3.890
3.990
189,588
+0.03(+0.76%)
Dec 03, 2021
3.910
4.150
3.910
3.960
251,721
+0.05(+1.28%)
Dec 02, 2021
3.840
4.220
3.840
3.910
143,952
+0.03(+0.77%)
Dec 01, 2021
4.590
4.590
3.880
3.880
127,339
-0.56(-12.61%)
Nov 30, 2021
4.390
4.570
4.390
4.440
54,321
-0.02(-0.45%)
Nov 29, 2021
4.540
4.580
4.180
4.460
90,473
-0.19(-4.09%)
Nov 26, 2021
4.750
4.930
4.540
4.650
46,064
-0.23(-4.71%)
Nov 24, 2021
4.560
5.000
4.560
4.880
61,646
+0.27(+5.86%)
Nov 23, 2021
4.950
5.115
4.500
4.610
135,876
-0.40(-7.98%)
Nov 22, 2021
5.170
5.170
4.910
5.010
155,856
-0.17(-3.28%)
Nov 19, 2021
5.040
5.370
5.040
5.180
94,292
+0.14(+2.78%)
Nov 18, 2021
5.380
5.050
4.983
5.040
124,252
-0.37(-6.84%)
Nov 17, 2021
5.600
5.600
5.310
5.410
84,631
-0.23(-4.08%)
Nov 16, 2021
5.720
5.720
5.500
5.640
91,596
-0.12(-2.08%)
Nov 15, 2021
5.710
5.890
5.680
5.760
74,633
+0.15(+2.67%)
Nov 12, 2021
5.700
5.760
5.600
5.610
43,610
-0.07(-1.23%)
Nov 11, 2021
5.830
5.830
5.680
5.680
38,005
-0.03(-0.53%)
Nov 10, 2021
5.910
5.710
58,170
-0.27(-4.52%)
Nov 09, 2021
6.030
6.100
5.760
5.980
96,104
-0.05(-0.83%)
Nov 08, 2021
6.340
6.400
5.920
6.030
104,046
-0.25(-3.98%)
Nov 05, 2021
6.260
6.550
6.200
6.280
179,003
+0.18(+2.95%)
Nov 04, 2021
6.150
6.310
6.090
6.100
84,646
-0.06(-0.97%)
Nov 03, 2021
6.170
6.290
5.900
6.160
111,102
-0.07(-1.12%)
Nov 02, 2021
6.140
6.340
5.820
6.230
300,309
+0.06(+0.97%)
Nov 01, 2021
6.080
6.270
6.050
6.170
146,775
+0.12(+1.98%)
Oct 29, 2021
5.710
6.280
5.575
6.050
196,340
+0.38(+6.70%)
Oct 28, 2021
5.610
5.870
5.310
5.670
302,002
+0.08(+1.43%)
Oct 27, 2021
5.990
6.000
5.540
5.590
198,595
-0.41(-6.83%)
Oct 26, 2021
6.090
6.000
129,913
-0.14(-2.28%)
Oct 25, 2021
6.030
6.210
5.930
6.140
173,407
+0.16(+2.68%)
Oct 22, 2021
6.320
6.320
5.950
5.980
232,821
-0.46(-7.14%)
Oct 21, 2021
6.630
6.630
6.330
6.440
183,629
-0.18(-2.72%)
Oct 20, 2021
6.700
6.890
6.500
6.620
346,474
-0.07(-1.05%)
Oct 19, 2021
6.700
6.980
6.570
6.690
232,850
+0.04(+0.60%)
Oct 18, 2021
6.810
7.050
6.540
6.650
475,549
+0.03(+0.45%)
Oct 15, 2021
7.310
7.330
6.500
6.620
608,277
-0.66(-9.07%)
Oct 14, 2021
7.420
7.420
7.170
7.280
126,349
-0.12(-1.62%)
Oct 13, 2021
7.450
7.600
7.350
7.400
212,105
+0.05(+0.68%)
Oct 12, 2021
7.290
7.580
7.290
7.350
139,333
-0.08(-1.08%)
Oct 11, 2021
7.030
7.480
7.020
7.430
189,792
+0.41(+5.84%)
Oct 08, 2021
7.240
7.360
7.020
7.020
147,968
-0.11(-1.54%)
Oct 07, 2021
7.350
7.520
7.060
7.130
493,360
-0.13(-1.79%)
Oct 06, 2021
6.880
7.430
6.880
7.260
271,102
+0.15(+2.11%)
Oct 05, 2021
7.240
7.500
7.090
7.110
172,377
-0.12(-1.66%)
Oct 04, 2021
7.700
7.700
7.170
7.230
257,512
-0.50(-6.47%)
Oct 01, 2021
7.860
7.860
7.280
7.730
248,304
-0.18(-2.28%)
Sep 30, 2021
7.400
7.980
7.398
7.910
486,712
+0.68(+9.41%)
Sep 29, 2021
7.200
8.530
7.130
7.230
1,386,946
+0.04(+0.56%)
Sep 28, 2021
7.390
7.590
7.080
7.190
454,254
-0.50(-6.50%)
Sep 27, 2021
7.080
7.740
7.010
7.690
758,382
+0.82(+11.94%)
Sep 24, 2021
6.880
7.080
6.810
6.870
190,482
-0.09(-1.29%)
Sep 23, 2021
7.140
7.140
6.890
6.960
269,923
-0.27(-3.73%)
Sep 22, 2021
6.930
7.380
6.905
7.230
245,641
+0.40(+5.86%)
Sep 21, 2021
6.900
7.200
6.750
6.830
365,174
-0.08(-1.16%)
Sep 20, 2021
6.880
7.500
6.800
6.910
1,014,616
-0.42(-5.73%)
Sep 17, 2021
6.580
7.330
6.580
7.330
441,023
+0.57(+8.43%)
Sep 16, 2021
6.870
6.910
6.571
6.760
328,047
-0.09(-1.31%)
Sep 15, 2021
7.220
7.270
6.560
6.850
391,521
-0.29(-4.06%)
Sep 14, 2021
7.260
7.630
7.100
7.140
626,241
-0.21(-2.86%)
Sep 13, 2021
7.360
7.740
7.180
7.350
327,772
-0.01(-0.14%)
Sep 10, 2021
8.200
8.580
7.310
7.360
996,269
-0.75(-9.25%)
Sep 09, 2021
7.250
8.340
7.110
8.110
1,404,985
+0.85(+11.71%)
Sep 08, 2021
7.270
7.520
7.170
7.260
493,299
-0.19(-2.55%)
Sep 07, 2021
7.250
7.650
7.250
7.450
543,053
+0.40(+5.67%)
Sep 03, 2021
7.670
7.780
7.046
7.050
503,597
-0.60(-7.84%)
Sep 02, 2021
7.500
7.980
7.500
7.650
490,398
+0.16(+2.14%)
Sep 01, 2021
7.600
8.080
7.420
7.490
601,700
-0.11(-1.45%)
Aug 31, 2021
7.490
8.120
7.280
7.600
845,137
+0.23(+3.12%)
Aug 30, 2021
7.900
8.002
7.370
7.370
788,978
-0.48(-6.11%)
Aug 27, 2021
7.510
8.394
7.510
7.850
1,086,954
+0.25(+3.29%)
Aug 26, 2021
7.840
8.190
7.570
7.600
717,499
-0.35(-4.40%)
Aug 25, 2021
6.980
8.520
6.980
7.950
3,604,607
+0.92(+13.09%)
Aug 24, 2021
6.550
7.090
6.510
7.030
1,006,026
+0.67(+10.53%)
Aug 23, 2021
7.000
7.240
6.300
6.360
1,134,767
-0.66(-9.40%)
Aug 20, 2021
6.300
7.340
6.300
7.020
1,172,909
+0.51(+7.83%)
Aug 19, 2021
7.030
7.211
6.340
6.510
1,379,111
-0.56(-7.92%)
Aug 18, 2021
7.470
7.610
7.070
7.070
809,801
-0.42(-5.61%)
Aug 17, 2021
7.060
8.120
7.000
7.490
1,463,748
+0.16(+2.18%)
Aug 16, 2021
6.640
7.840
6.310
7.330
2,631,980
+0.61(+9.08%)
Aug 13, 2021
7.700
7.750
6.610
6.720
1,825,932
-0.96(-12.50%)
Aug 12, 2021
8.520
8.590
7.550
7.680
2,860,206
-1.14(-12.93%)
Aug 11, 2021
7.850
9.750
7.052
8.820
10,689,611
+0.86(+10.80%)
Aug 10, 2021
7.050
8.250
6.510
7.960
3,105,333
+0.95(+13.55%)
Aug 09, 2021
8.680
8.780
6.840
7.010
3,653,357
-1.84(-20.79%)
Aug 06, 2021
8.860
9.490
8.050
8.850
6,227,112
+0.11(+1.26%)
Aug 05, 2021
9.860
10.75
8.330
8.740
6,897,666
-0.94(-9.71%)
Aug 04, 2021
14.43
14.53
9.520
9.680
5,266,343
-5.36(-35.64%)
Aug 03, 2021
19.50
19.79
14.85
15.04
4,087,294
-4.94(-24.72%)
Aug 02, 2021
17.99
20.20
17.71
19.98
4,568,442
+2.14(+12.00%)
Jul 30, 2021
16.42
18.69
15.37
17.84
4,847,495
+0.84(+4.94%)
Jul 29, 2021
16.93
18.00
15.64
17.00
7,069,813
+0.33(+1.98%)
Jul 28, 2021
15.66
17.10
15.09
16.67
2,980,660
+1.43(+9.38%)
Jul 27, 2021
16.79
19.40
12.40
15.24
24,726,602
-1.76(-10.35%)
Jul 26, 2021
18.80
20.35
13.54
17.00
9,486,465
-0.61(-3.46%)
Jul 23, 2021
26.96
27.00
13.85
17.61
7,763,691
-10.36(-37.04%)
Jul 22, 2021
27.05
28.39
26.15
27.97
2,679,522
+0.53(+1.93%)
Jul 21, 2021
27.48
28.70
25.86
27.44
2,919,387
+0.24(+0.88%)
Jul 20, 2021
25.50
27.60
24.81
27.20
2,293,719
+1.49(+5.80%)
Jul 19, 2021
25.43
27.96
24.08
25.71
3,899,302
-0.60(-2.28%)
Jul 16, 2021
26.15
29.15
25.66
26.31
3,409,063
-1.39(-5.02%)
Jul 15, 2021
23.17
29.70
21.85
27.70
6,019,365
+3.70(+15.42%)
Jul 14, 2021
29.00
29.00
23.85
24.00
2,245,933
-5.27(-18.00%)
Jul 13, 2021
27.80
31.30
27.80
29.27
3,403,358
+0.08(+0.27%)
Jul 12, 2021
28.57
31.38
25.00
29.19
4,342,392
+0.84(+2.96%)
Jul 09, 2021
27.00
30.72
26.18
28.35
7,737,344
+0.85(+3.09%)
Jul 08, 2021
21.65
28.63
21.13
27.50
4,390,774
+4.58(+19.98%)
Jul 07, 2021
23.91
23.91
21.62
22.92
2,150,551
-0.73(-3.09%)
Jul 06, 2021
23.11
26.43
22.03
23.65
4,860,379
+0.60(+2.60%)
Jul 02, 2021
21.35
24.00
20.63
23.05
2,594,153
+0.82(+3.69%)
Jul 01, 2021
21.12
24.74
21.01
22.23
4,411,888
-0.06(-0.27%)
Jun 30, 2021
18.83
23.50
18.01
22.29
4,409,662
+3.54(+18.88%)
Jun 29, 2021
19.21
20.58
18.48
18.75
2,033,828
+0.42(+2.29%)
Jun 28, 2021
19.21
21.45
17.88
18.33
2,424,617
-1.88(-9.30%)
Jun 25, 2021
22.41
24.94
20.10
20.21
4,103,988
-2.83(-12.28%)
Jun 24, 2021
20.36
26.57
17.00
23.04
30,990,832
+2.95(+14.68%)
Jun 23, 2021
16.90
22.68
16.90
20.09
26,516,326
+3.62(+21.98%)
Jun 22, 2021
15.31
18.80
14.72
16.47
6,559,914
-0.59(-3.46%)
Jun 21, 2021
11.07
19.88
10.50
17.06
19,701,896
+5.44(+46.82%)
Jun 18, 2021
10.36
11.96
9.900
11.62
1,037,148
-0.17(-1.44%)
Jun 17, 2021
11.74
12.21
10.60
11.79
708,865
+0.07(+0.60%)
Jun 16, 2021
12.38
12.91
11.69
11.72
669,964
-0.78(-6.24%)
Jun 15, 2021
13.10
13.20
12.39
12.50
257,909
-0.30(-2.34%)
Jun 14, 2021
14.55
14.79
12.00
12.80
925,586
-2.00(-13.51%)
Jun 11, 2021
15.30
15.47
14.50
14.80
351,983
-0.79(-5.07%)
Jun 10, 2021
15.92
16.66
15.51
15.59
423,776
-0.06(-0.38%)
Jun 09, 2021
14.54
16.17
14.20
15.65
812,370
+1.11(+7.63%)
Jun 08, 2021
13.25
14.68
12.95
14.54
633,468
+1.17(+8.75%)
Jun 07, 2021
12.91
13.67
12.91
13.37
355,497
+0.19(+1.44%)
Jun 04, 2021
13.74
13.99
12.62
13.18
1,245,756
-0.86(-6.13%)
Jun 03, 2021
13.30
16.28
12.58
14.04
3,241,106
+0.94(+7.18%)
Jun 02, 2021
10.82
13.95
9.210
13.10
3,912,150
+1.92(+17.17%)
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.