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
Kidpik Corp. - Common Stock
(NQ:
PIK
)
3.450
+0.190 (+5.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
3.300
4.950
3.262
4.180
4,258,719
+0.84(+25.15%)
May 30, 2024
3.260
3.370
3.240
3.340
12,259
+0.15(+4.70%)
May 29, 2024
3.550
3.550
3.080
3.190
19,708
+0.04(+1.27%)
May 28, 2024
3.150
3.200
3.140
3.150
5,933
-0.03(-0.94%)
May 24, 2024
3.050
3.190
2.970
3.180
24,849
+0.15(+4.95%)
May 23, 2024
3.080
3.163
2.950
3.030
37,889
-0.05(-1.62%)
May 22, 2024
3.240
3.320
3.070
3.080
9,997
-0.08(-2.53%)
May 21, 2024
3.250
3.250
3.160
3.160
17,023
-0.03(-0.94%)
May 20, 2024
3.190
3.436
3.130
3.190
36,794
-0.05(-1.54%)
May 17, 2024
3.270
3.300
3.060
3.240
30,829
-0.06(-1.82%)
May 16, 2024
3.420
3.420
3.270
3.300
13,902
+0.03(+0.92%)
May 15, 2024
3.330
3.790
3.270
3.270
62,367
-0.16(-4.66%)
May 14, 2024
3.350
3.648
3.330
3.430
100,860
-0.02(-0.58%)
May 13, 2024
3.700
3.740
3.450
3.450
32,501
-0.29(-7.75%)
May 10, 2024
3.800
3.810
3.710
3.740
17,393
-0.12(-3.11%)
May 09, 2024
3.660
3.959
3.660
3.860
36,679
+0.14(+3.76%)
May 08, 2024
3.610
3.796
3.610
3.720
13,540
+0.04(+1.09%)
May 07, 2024
3.700
3.770
3.640
3.680
10,492
+0.00(+0.00%)
May 06, 2024
3.670
3.935
3.620
3.680
76,493
+0.01(+0.27%)
May 03, 2024
3.820
4.115
3.670
3.670
77,491
-0.18(-4.68%)
May 02, 2024
3.740
3.960
3.710
3.850
31,664
+0.12(+3.22%)
May 01, 2024
3.780
3.865
3.680
3.730
18,108
-0.09(-2.36%)
Apr 30, 2024
4.000
4.100
3.800
3.820
74,097
-0.19(-4.74%)
Apr 29, 2024
4.170
4.430
3.500
4.010
467,520
-0.18(-4.30%)
Apr 26, 2024
4.150
4.750
4.120
4.190
200,052
-0.01(-0.24%)
Apr 25, 2024
4.070
4.400
4.020
4.200
114,006
+0.03(+0.72%)
Apr 24, 2024
4.200
4.349
4.010
4.170
65,913
-0.07(-1.65%)
Apr 23, 2024
3.320
4.260
3.310
4.240
363,364
+0.89(+26.57%)
Apr 22, 2024
3.550
3.760
3.295
3.350
156,886
-0.21(-5.90%)
Apr 19, 2024
3.700
4.090
3.560
3.560
94,978
-0.21(-5.57%)
Apr 18, 2024
3.910
4.396
3.750
3.770
205,283
-0.45(-10.66%)
Apr 17, 2024
3.700
4.790
3.667
4.220
1,093,824
+0.56(+15.30%)
Apr 16, 2024
3.910
4.100
3.580
3.660
119,870
-0.32(-8.04%)
Apr 15, 2024
3.920
5.300
3.780
3.980
1,115,838
+0.00(+0.00%)
Apr 12, 2024
4.100
4.250
3.980
3.980
24,872
-0.25(-5.91%)
Apr 11, 2024
4.230
4.440
4.060
4.230
58,481
-0.22(-4.94%)
Apr 10, 2024
4.590
4.790
4.310
4.450
52,138
-0.23(-4.91%)
Apr 09, 2024
5.010
5.680
4.612
4.680
234,258
-0.43(-8.41%)
Apr 08, 2024
4.460
5.500
4.460
5.110
425,995
+0.52(+11.33%)
Apr 05, 2024
4.660
4.790
4.410
4.590
71,158
-0.26(-5.36%)
Apr 04, 2024
4.630
4.960
4.450
4.850
105,905
+0.13(+2.75%)
Apr 03, 2024
4.600
4.980
4.320
4.720
294,018
-0.26(-5.22%)
Apr 02, 2024
5.700
6.960
4.860
4.980
6,524,791
+0.63(+14.48%)
Apr 01, 2024
4.260
4.450
3.510
4.350
2,117,103
-0.22(-4.81%)
Mar 28, 2024
5.420
4.600
4.580
4.570
9,613,010
+1.30(+39.76%)
Mar 27, 2024
3.250
3.430
3.110
3.270
184,830
+0.17(+5.48%)
Mar 26, 2024
3.510
3.510
3.050
3.100
52,384
-0.39(-11.17%)
Mar 25, 2024
4.060
4.220
3.420
3.490
82,417
-0.58(-14.25%)
Mar 22, 2024
4.440
4.805
4.059
4.070
113,982
-0.44(-9.76%)
Mar 21, 2024
4.370
5.129
4.370
4.510
116,240
+0.11(+2.50%)
Mar 20, 2024
4.700
5.543
4.252
4.400
301,375
-0.34(-7.17%)
Mar 19, 2024
4.500
5.050
4.450
4.740
209,473
+0.01(+0.21%)
Mar 18, 2024
4.420
5.430
4.230
4.730
550,591
+0.31(+7.01%)
Mar 15, 2024
4.240
4.580
4.100
4.420
121,785
+0.12(+2.79%)
Mar 14, 2024
4.080
4.500
3.840
4.300
334,033
-0.20(-4.44%)
Mar 13, 2024
4.570
4.900
4.150
4.500
379,621
-0.35(-7.22%)
Mar 12, 2024
4.230
5.488
4.100
4.850
1,447,547
-0.02(-0.41%)
Mar 11, 2024
9.040
10.70
4.500
4.870
32,572,500
+2.17(+80.37%)
Mar 08, 2024
2.560
3.350
2.330
2.700
1,619,691
+0.15(+5.88%)
Mar 07, 2024
1.980
5.690
1.980
2.550
13,442,855
+2.17(+564.24%)
Mar 06, 2024
0.3800
0.4168
0.3450
0.3839
391,653
+0.02(+5.76%)
Mar 05, 2024
0.3900
0.3937
0.3263
0.3630
123,895
+0.01(+2.25%)
Mar 04, 2024
0.3600
0.3744
0.3100
0.3550
196,221
-0.01(-2.74%)
Mar 01, 2024
0.3603
0.3800
0.3603
0.3650
8,937
-0.01(-1.38%)
Feb 29, 2024
0.3773
0.4020
0.3600
0.3701
25,452
+0.01(+1.40%)
Feb 28, 2024
0.3610
0.3770
0.3601
0.3650
13,666
-0.00(-1.19%)
Feb 27, 2024
0.3767
0.4200
0.3600
0.3694
61,641
+0.01(+2.61%)
Feb 26, 2024
0.3800
0.4080
0.3450
0.3600
107,089
-0.03(-6.49%)
Feb 23, 2024
0.3945
0.4199
0.3845
0.3850
104,130
-0.01(-2.41%)
Feb 22, 2024
0.3800
0.4000
0.3750
0.3945
40,534
-0.01(-3.47%)
Feb 21, 2024
0.3810
0.4199
0.3750
0.4087
28,024
+0.02(+4.53%)
Feb 20, 2024
0.3902
0.4299
0.3760
0.3910
46,083
-0.01(-2.81%)
Feb 16, 2024
0.4300
0.4300
0.3900
0.4023
139,675
-0.05(-10.24%)
Feb 15, 2024
0.4000
0.5035
0.3650
0.4482
404,692
+0.08(+21.14%)
Feb 14, 2024
0.4000
0.4099
0.3479
0.3700
128,890
-0.04(-10.84%)
Feb 13, 2024
0.3752
0.4390
0.3680
0.4150
394,062
+0.05(+12.47%)
Feb 12, 2024
0.3673
0.3900
0.3673
0.3690
84,916
+0.02(+5.73%)
Feb 09, 2024
0.3445
0.3672
0.3445
0.3490
45,685
-0.02(-4.72%)
Feb 08, 2024
0.3525
0.3675
0.3424
0.3663
26,978
+0.02(+6.11%)
Feb 07, 2024
0.3465
0.3570
0.3395
0.3452
73,740
+0.00(+0.06%)
Feb 06, 2024
0.3420
0.3569
0.3420
0.3450
10,789
-0.00(-0.78%)
Feb 05, 2024
0.3300
0.3568
0.3300
0.3477
6,642
+0.00(+0.78%)
Feb 02, 2024
0.3400
0.3570
0.3300
0.3450
24,891
+0.00(+0.55%)
Feb 01, 2024
0.3234
0.3573
0.3234
0.3431
37,884
-0.00(-1.27%)
Jan 31, 2024
0.3314
0.3595
0.3234
0.3475
137,361
+0.01(+3.12%)
Jan 30, 2024
0.3400
0.3500
0.3233
0.3370
13,956
-0.01(-2.32%)
Jan 29, 2024
0.3477
0.3550
0.3400
0.3450
23,656
-0.01(-1.43%)
Jan 26, 2024
0.3450
0.3600
0.3256
0.3500
31,912
+0.01(+2.88%)
Jan 25, 2024
0.3400
0.3756
0.3201
0.3402
49,628
+0.00(+0.59%)
Jan 24, 2024
0.3637
0.3799
0.3265
0.3382
38,988
-0.04(-11.02%)
Jan 23, 2024
0.3400
0.3850
0.3176
0.3801
23,419
+0.02(+5.58%)
Jan 22, 2024
0.3483
0.3699
0.3347
0.3600
31,025
+0.00(+0.64%)
Jan 19, 2024
0.3667
0.3820
0.3501
0.3577
60,551
+0.01(+2.17%)
Jan 18, 2024
0.3333
0.3790
0.3323
0.3501
169,426
+0.02(+6.09%)
Jan 17, 2024
0.3300
0.3300
0.3100
0.3300
26,120
-0.01(-2.02%)
Jan 16, 2024
0.3457
0.3457
0.3180
0.3368
41,733
-0.01(-3.47%)
Jan 12, 2024
0.3400
0.3490
0.3303
0.3489
14,223
+0.01(+2.65%)
Jan 11, 2024
0.3460
0.3499
0.3310
0.3399
25,677
-0.01(-2.83%)
Jan 10, 2024
0.3670
0.3700
0.3450
0.3498
57,982
-0.01(-3.10%)
Jan 09, 2024
0.3660
0.3700
0.3529
0.3610
44,468
-0.01(-2.70%)
Jan 08, 2024
0.3899
0.3900
0.3710
0.3710
20,999
-0.01(-1.72%)
Jan 05, 2024
0.3687
0.3849
0.3687
0.3775
43,521
-0.00(-0.66%)
Jan 04, 2024
0.3981
0.3981
0.3786
0.3800
31,899
-0.02(-4.55%)
Jan 03, 2024
0.3800
0.3989
0.3779
0.3981
46,111
+0.02(+5.35%)
Jan 02, 2024
0.3600
0.3899
0.3600
0.3779
41,912
+0.01(+2.97%)
Dec 29, 2023
0.3920
0.3959
0.3653
0.3670
174,614
-0.02(-6.16%)
Dec 28, 2023
0.4358
0.4358
0.3861
0.3911
71,823
-0.03(-6.01%)
Dec 27, 2023
0.4331
0.4400
0.4131
0.4161
82,311
-0.02(-3.79%)
Dec 26, 2023
0.4376
0.4600
0.4107
0.4325
51,802
-0.02(-4.10%)
Dec 22, 2023
0.4376
0.4510
0.4376
0.4510
68,572
+0.00(+0.02%)
Dec 21, 2023
0.4500
0.4610
0.4300
0.4509
92,127
-0.02(-4.06%)
Dec 20, 2023
0.4500
0.4700
0.4402
0.4700
53,666
+0.02(+4.47%)
Dec 19, 2023
0.4412
0.4700
0.4241
0.4499
34,265
+0.00(+1.01%)
Dec 18, 2023
0.4700
0.4700
0.4055
0.4454
50,238
-0.00(-1.02%)
Dec 15, 2023
0.4291
0.4700
0.4205
0.4500
126,871
+0.03(+7.24%)
Dec 14, 2023
0.4194
0.4294
0.4058
0.4196
42,418
+0.01(+2.09%)
Dec 13, 2023
0.4045
0.4200
0.4045
0.4110
29,368
+0.01(+2.70%)
Dec 12, 2023
0.4077
0.4285
0.4000
0.4002
21,404
-0.01(-1.84%)
Dec 11, 2023
0.4286
0.4286
0.4043
0.4077
31,939
-0.00(-0.56%)
Dec 08, 2023
0.4050
0.4294
0.4007
0.4100
62,516
+0.00(+0.22%)
Dec 07, 2023
0.4200
0.4200
0.4050
0.4091
11,538
-0.01(-1.37%)
Dec 06, 2023
0.4180
0.4386
0.4040
0.4148
46,818
-0.00(-0.77%)
Dec 05, 2023
0.4401
0.4401
0.4110
0.4180
52,815
-0.02(-5.02%)
Dec 04, 2023
0.4401
0.4650
0.4110
0.4401
59,299
+0.00(+0.00%)
Dec 01, 2023
0.4219
0.4598
0.3800
0.4401
147,358
-0.00(-1.10%)
Nov 30, 2023
0.4199
0.5000
0.4190
0.4450
390,275
+0.03(+7.25%)
Nov 29, 2023
0.4101
0.4200
0.3906
0.4149
67,681
+0.00(+1.17%)
Nov 28, 2023
0.4250
0.4298
0.4101
0.4101
26,799
-0.02(-4.41%)
Nov 27, 2023
0.4304
0.4341
0.4289
0.4290
17,847
+0.01(+1.90%)
Nov 24, 2023
0.4320
0.4320
0.4201
0.4210
1,775
-0.01(-2.55%)
Nov 22, 2023
0.4200
0.4320
0.4200
0.4320
34,358
+0.02(+4.10%)
Nov 21, 2023
0.4599
0.4599
0.4101
0.4150
110,279
-0.07(-13.54%)
Nov 20, 2023
0.4577
0.4830
0.4210
0.4800
52,535
+0.02(+4.87%)
Nov 17, 2023
0.4200
0.5035
0.4200
0.4577
283,883
+0.03(+6.94%)
Nov 16, 2023
0.4301
0.4400
0.4250
0.4280
20,779
+0.01(+1.93%)
Nov 15, 2023
0.4422
0.4454
0.4012
0.4199
37,253
-0.04(-7.90%)
Nov 14, 2023
0.4154
0.4581
0.4100
0.4559
116,570
+0.05(+11.20%)
Nov 13, 2023
0.3960
0.4180
0.3800
0.4100
59,475
+0.02(+5.21%)
Nov 10, 2023
0.3880
0.4049
0.3600
0.3897
120,692
+0.01(+2.55%)
Nov 09, 2023
0.4149
0.4200
0.3603
0.3800
121,710
-0.05(-10.80%)
Nov 08, 2023
0.4260
0.4349
0.4110
0.4260
42,821
+0.01(+2.04%)
Nov 07, 2023
0.4300
0.4438
0.4100
0.4175
36,622
-0.02(-5.11%)
Nov 06, 2023
0.4600
0.4600
0.4300
0.4400
29,930
-0.00(-0.36%)
Nov 03, 2023
0.4569
0.4622
0.4126
0.4416
63,086
-0.01(-1.87%)
Nov 02, 2023
0.4959
0.4959
0.4210
0.4500
117,138
-0.04(-8.85%)
Nov 01, 2023
0.5240
0.5283
0.4700
0.4937
95,789
-0.01(-1.28%)
Oct 31, 2023
0.5545
0.5780
0.5001
0.5001
101,942
-0.05(-9.07%)
Oct 30, 2023
0.5900
0.5900
0.5300
0.5500
179,171
-0.03(-4.36%)
Oct 27, 2023
0.6208
0.6830
0.5696
0.5751
840,987
-0.06(-10.14%)
Oct 26, 2023
0.5500
0.6700
0.5300
0.6400
489,417
+0.09(+15.36%)
Oct 25, 2023
0.5800
0.6098
0.5548
0.5548
27,176
-0.06(-9.20%)
Oct 24, 2023
0.5810
0.6198
0.5810
0.6110
39,276
+0.01(+0.99%)
Oct 23, 2023
0.5900
0.6200
0.5810
0.6050
50,476
+0.02(+2.56%)
Oct 20, 2023
0.5850
0.5900
0.5671
0.5899
47,414
-0.00(-0.44%)
Oct 19, 2023
0.5999
0.6100
0.5800
0.5925
32,034
-0.01(-1.25%)
Oct 18, 2023
0.6100
0.6120
0.6000
0.6000
14,913
-0.01(-1.64%)
Oct 17, 2023
0.6200
0.6300
0.6010
0.6100
44,262
-0.01(-0.83%)
Oct 16, 2023
0.6130
0.6300
0.6101
0.6151
9,248
-0.01(-0.97%)
Oct 13, 2023
0.6101
0.6300
0.6100
0.6211
19,458
-0.01(-1.11%)
Oct 12, 2023
0.6500
0.6660
0.6000
0.6281
277,971
-0.01(-1.37%)
Oct 11, 2023
0.6200
0.6500
0.6111
0.6368
79,814
+0.02(+2.54%)
Oct 10, 2023
0.6121
0.6400
0.6121
0.6210
7,406
-0.02(-2.95%)
Oct 09, 2023
0.6100
0.6400
0.6100
0.6399
22,315
-0.02(-2.90%)
Oct 06, 2023
0.6485
0.6600
0.6157
0.6590
30,567
+0.03(+4.60%)
Oct 05, 2023
0.6100
0.6590
0.6100
0.6300
24,040
+0.01(+0.80%)
Oct 04, 2023
0.6347
0.6350
0.6010
0.6250
39,152
-0.04(-6.06%)
Oct 03, 2023
0.6606
0.6690
0.6252
0.6653
43,343
-0.01(-2.16%)
Oct 02, 2023
0.6400
0.6800
0.6300
0.6800
57,524
+0.05(+7.42%)
Sep 29, 2023
0.6517
0.6646
0.6330
0.6330
26,044
-0.02(-2.87%)
Sep 28, 2023
0.6677
0.6677
0.6320
0.6517
8,074
-0.02(-2.50%)
Sep 27, 2023
0.6300
0.6799
0.6109
0.6684
138,407
+0.03(+4.81%)
Sep 26, 2023
0.6400
0.6400
0.6110
0.6377
51,518
+0.02(+3.69%)
Sep 25, 2023
0.6201
0.6490
0.6150
0.6150
53,248
+0.00(+0.62%)
Sep 22, 2023
0.6010
0.6850
0.6010
0.6112
25,322
-0.03(-4.65%)
Sep 21, 2023
0.6410
0.6888
0.6410
0.6410
19,752
-0.02(-2.30%)
Sep 20, 2023
0.6290
0.6880
0.6145
0.6561
77,906
+0.02(+3.32%)
Sep 19, 2023
0.6000
0.6660
0.6000
0.6350
116,171
+0.03(+4.10%)
Sep 18, 2023
0.5979
0.6500
0.5951
0.6100
23,263
+0.02(+2.52%)
Sep 15, 2023
0.6000
0.6041
0.5950
0.5950
19,544
-0.00(-0.03%)
Sep 14, 2023
0.6030
0.6100
0.5950
0.5952
10,954
+0.00(+0.71%)
Sep 13, 2023
0.5901
0.6025
0.5901
0.5910
12,836
-0.02(-2.96%)
Sep 12, 2023
0.6000
0.6130
0.5900
0.6090
23,907
+0.01(+2.28%)
Sep 11, 2023
0.5852
0.6089
0.5851
0.5954
20,525
+0.01(+1.78%)
Sep 08, 2023
0.6010
0.6097
0.5850
0.5850
45,943
-0.01(-1.02%)
Sep 07, 2023
0.5865
0.5985
0.5750
0.5910
45,005
-0.01(-1.25%)
Sep 06, 2023
0.6000
0.6099
0.5900
0.5985
21,651
+0.01(+1.10%)
Sep 05, 2023
0.6060
0.6170
0.5920
0.5920
26,866
-0.03(-4.05%)
Sep 01, 2023
0.6069
0.6250
0.5921
0.6170
35,848
+0.02(+3.70%)
Aug 31, 2023
0.6100
0.6249
0.5900
0.5950
29,508
-0.01(-1.00%)
Aug 30, 2023
0.6067
0.6140
0.6000
0.6010
17,560
-0.01(-0.99%)
Aug 29, 2023
0.6100
0.6200
0.6010
0.6070
20,094
-0.02(-3.65%)
Aug 28, 2023
0.6000
0.6400
0.6030
0.6300
46,052
+0.01(+1.78%)
Aug 25, 2023
0.6180
0.6400
0.6000
0.6190
43,977
+0.02(+3.17%)
Aug 24, 2023
0.6100
0.6210
0.5910
0.6000
38,426
-0.01(-1.66%)
Aug 23, 2023
0.5906
0.6377
0.5906
0.6101
57,815
-0.03(-4.64%)
Aug 22, 2023
0.5900
0.6398
0.5900
0.6398
132,697
+0.04(+6.62%)
Aug 21, 2023
0.6150
0.6150
0.5990
0.6001
35,570
-0.01(-1.62%)
Aug 18, 2023
0.6010
0.6150
0.5811
0.6100
56,780
+0.01(+1.50%)
Aug 17, 2023
0.6000
0.6200
0.5900
0.6010
77,879
+0.01(+1.85%)
Aug 16, 2023
0.6100
0.6298
0.5901
0.5901
99,934
-0.03(-5.34%)
Aug 15, 2023
0.6100
0.6400
0.6100
0.6234
31,261
+0.00(+0.55%)
Aug 14, 2023
0.6200
0.6350
0.6100
0.6200
27,042
+0.00(+0.00%)
Aug 11, 2023
0.6325
0.6550
0.6111
0.6200
94,463
-0.03(-3.88%)
Aug 10, 2023
0.6500
0.6680
0.6101
0.6450
57,173
+0.03(+4.03%)
Aug 09, 2023
0.6400
0.6500
0.6200
0.6200
122,283
-0.03(-4.62%)
Aug 08, 2023
0.6400
0.6550
0.6101
0.6500
218,498
-0.02(-2.99%)
Aug 07, 2023
0.7000
0.7600
0.6700
0.6700
573,834
-0.03(-4.14%)
Aug 04, 2023
0.6672
1.200
0.6300
0.6989
9,000,576
+0.04(+5.89%)
Aug 03, 2023
0.6300
0.6885
0.6100
0.6600
364,323
-0.00(-0.30%)
Aug 02, 2023
0.5910
0.9800
0.5910
0.6620
5,671,005
+0.07(+11.99%)
Aug 01, 2023
0.6090
0.6090
0.5910
0.5911
59,394
-0.00(-0.66%)
Jul 31, 2023
0.6200
0.6200
0.5910
0.5950
64,842
-0.01(-0.85%)
Jul 28, 2023
0.6000
0.6150
0.5910
0.6001
27,751
+0.00(+0.18%)
Jul 27, 2023
0.6300
0.6299
0.5990
0.5990
35,407
-0.00(-0.17%)
Jul 26, 2023
0.6202
0.6333
0.6000
0.6000
42,004
+0.02(+2.62%)
Jul 25, 2023
0.6600
0.6849
0.5847
0.5847
218,199
-0.08(-11.41%)
Jul 24, 2023
0.6700
0.7035
0.6510
0.6600
73,933
-0.02(-2.37%)
Jul 21, 2023
0.6900
0.7199
0.6754
0.6760
83,475
-0.02(-2.73%)
Jul 20, 2023
0.7177
0.7233
0.6700
0.6950
81,631
-0.04(-6.07%)
Jul 19, 2023
0.7100
0.7400
0.6950
0.7399
111,140
+0.06(+8.81%)
Jul 18, 2023
0.6700
0.7200
0.6700
0.6800
56,920
-0.00(-0.15%)
Jul 17, 2023
0.7300
0.7300
0.6800
0.6810
87,531
-0.04(-5.74%)
Jul 14, 2023
0.7165
0.7390
0.7103
0.7225
52,077
-0.01(-1.18%)
Jul 13, 2023
0.7300
0.7693
0.7100
0.7311
165,735
-0.00(-0.14%)
Jul 12, 2023
0.7800
0.7800
0.7301
0.7321
86,683
-0.03(-3.67%)
Jul 11, 2023
0.7408
0.7800
0.7408
0.7600
68,286
+0.02(+2.63%)
Jul 10, 2023
0.7200
0.7599
0.7103
0.7405
69,096
-0.01(-1.25%)
Jul 07, 2023
0.7400
0.7750
0.7200
0.7499
139,933
-0.02(-2.60%)
Jul 06, 2023
0.7400
0.7898
0.7100
0.7699
113,859
+0.04(+5.13%)
Jul 05, 2023
0.7250
0.7799
0.7250
0.7323
135,708
-0.04(-5.75%)
Jul 03, 2023
0.7300
0.8075
0.7220
0.7770
97,631
-0.02(-2.66%)
Jun 30, 2023
0.8300
0.8600
0.7132
0.7982
546,981
-0.01(-1.46%)
Jun 29, 2023
0.8300
0.9000
0.8054
0.8100
148,657
-0.05(-5.63%)
Jun 28, 2023
1.190
1.200
0.8300
0.8583
1,313,478
-0.28(-24.71%)
Jun 27, 2023
1.210
1.270
1.110
1.140
970,522
-0.09(-7.32%)
Jun 26, 2023
1.100
1.290
1.040
1.230
4,045,818
+0.06(+5.13%)
Jun 23, 2023
1.650
1.729
1.090
1.170
92,156,416
+0.57(+93.71%)
Jun 22, 2023
0.5800
0.6300
0.5800
0.6040
35,842
-0.02(-2.50%)
Jun 21, 2023
0.6268
0.6370
0.5900
0.6195
30,817
-0.02(-3.19%)
Jun 20, 2023
0.6200
0.6500
0.5800
0.6399
19,221
-0.00(-0.02%)
Jun 16, 2023
0.6205
0.6498
0.6104
0.6400
10,280
+0.02(+3.16%)
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.