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
Prenetics Global Limited - Class A Ordinary Share
(NQ:
PRE
)
5.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.000
6.220
5.870
5.990
35,786
+0.08(+1.35%)
May 30, 2024
5.990
6.000
5.910
5.910
7,027
+0.15(+2.60%)
May 29, 2024
5.920
6.050
5.760
5.760
29,163
-0.19(-3.19%)
May 28, 2024
6.120
6.120
5.950
5.950
29,040
+0.19(+3.30%)
May 24, 2024
6.040
6.150
5.740
5.760
13,993
-0.08(-1.37%)
May 23, 2024
5.910
5.990
5.840
5.840
5,848
+0.07(+1.21%)
May 22, 2024
5.775
5.775
5.770
5.770
826
-0.10(-1.70%)
May 21, 2024
5.950
6.020
5.836
5.870
5,354
-0.20(-3.29%)
May 20, 2024
5.900
6.090
5.880
6.070
13,776
+0.27(+4.58%)
May 17, 2024
5.760
5.919
5.700
5.804
1,946
-0.05(-0.79%)
May 16, 2024
6.000
6.000
5.795
5.850
22,529
-0.12(-2.01%)
May 15, 2024
6.040
6.170
5.909
5.970
9,268
-0.06(-1.00%)
May 14, 2024
6.000
6.191
5.700
6.030
23,761
-0.19(-3.05%)
May 13, 2024
5.830
6.220
5.730
6.220
21,756
+0.30(+5.07%)
May 10, 2024
5.290
5.940
5.260
5.920
16,900
+0.54(+10.04%)
May 09, 2024
5.060
5.560
5.060
5.380
4,138
+0.21(+4.06%)
May 08, 2024
5.490
5.610
5.170
5.170
17,703
-0.34(-6.17%)
May 07, 2024
5.750
5.830
5.510
5.510
15,766
-0.27(-4.67%)
May 06, 2024
5.200
5.980
5.040
5.780
32,280
+0.55(+10.52%)
May 03, 2024
5.260
5.660
5.160
5.230
22,542
-0.10(-1.88%)
May 02, 2024
4.910
5.520
4.910
5.330
25,407
+0.42(+8.55%)
May 01, 2024
5.170
5.170
4.910
4.910
9,722
-0.14(-2.77%)
Apr 30, 2024
4.360
5.840
4.210
5.050
55,292
+0.60(+13.48%)
Apr 29, 2024
4.590
4.590
4.221
4.450
76,342
-0.16(-3.47%)
Apr 26, 2024
4.860
4.924
4.560
4.610
69,035
-0.36(-7.24%)
Apr 25, 2024
5.160
5.360
4.350
4.970
188,548
+0.18(+3.76%)
Apr 24, 2024
4.550
7.838
4.523
4.790
2,509,181
+0.22(+4.81%)
Apr 23, 2024
3.680
4.940
3.680
4.570
302,397
+0.89(+24.18%)
Apr 22, 2024
2.990
3.810
2.950
3.680
137,484
+0.78(+26.90%)
Apr 19, 2024
3.210
3.220
2.850
2.900
39,534
-0.29(-9.09%)
Apr 18, 2024
3.240
3.323
3.140
3.190
71,119
+0.04(+1.27%)
Apr 17, 2024
3.170
3.470
3.135
3.150
77,282
-0.06(-1.87%)
Apr 16, 2024
3.530
3.546
3.160
3.210
71,053
-0.28(-8.02%)
Apr 15, 2024
3.740
3.850
3.490
3.490
60,605
-0.23(-6.18%)
Apr 12, 2024
3.920
3.940
3.650
3.720
32,251
-0.10(-2.55%)
Apr 11, 2024
3.980
4.090
3.700
3.817
183,350
-0.17(-4.33%)
Apr 10, 2024
4.090
4.155
3.853
3.990
198,362
-0.08(-1.97%)
Apr 09, 2024
3.670
4.090
3.660
4.070
141,216
+0.29(+7.67%)
Apr 08, 2024
3.630
3.900
3.480
3.780
118,539
+0.15(+4.13%)
Apr 05, 2024
3.540
3.647
3.470
3.630
97,425
+0.12(+3.42%)
Apr 04, 2024
3.630
3.740
3.505
3.510
82,592
-0.13(-3.57%)
Apr 03, 2024
3.770
3.810
3.600
3.640
124,112
-0.08(-2.15%)
Apr 02, 2024
4.130
4.262
3.630
3.720
123,196
-0.50(-11.85%)
Apr 01, 2024
4.090
4.310
4.030
4.220
172,634
+0.17(+4.20%)
Mar 28, 2024
3.520
4.050
3.500
4.050
135,605
+0.48(+13.45%)
Mar 27, 2024
3.520
3.780
3.245
3.570
121,011
+0.01(+0.28%)
Mar 26, 2024
4.460
4.640
3.550
3.560
161,534
-0.94(-20.89%)
Mar 25, 2024
4.510
4.680
4.500
4.500
130,511
-0.21(-4.46%)
Mar 22, 2024
4.660
4.800
4.650
4.710
96,283
+0.01(+0.32%)
Mar 21, 2024
4.660
4.810
4.660
4.695
104,816
-0.00(-0.11%)
Mar 20, 2024
4.795
4.900
4.590
4.700
178,560
+0.09(+1.95%)
Mar 19, 2024
4.560
4.685
4.470
4.610
106,697
+0.05(+1.10%)
Mar 18, 2024
4.780
4.876
4.560
4.560
61,230
-0.12(-2.56%)
Mar 15, 2024
4.830
4.990
4.620
4.680
70,636
-0.02(-0.43%)
Mar 14, 2024
4.770
4.944
4.700
4.700
68,789
-0.14(-2.89%)
Mar 13, 2024
5.180
5.200
4.820
4.840
192,538
-0.17(-3.39%)
Mar 12, 2024
5.130
5.360
5.010
5.010
82,782
-0.16(-3.09%)
Mar 11, 2024
5.750
5.750
5.120
5.170
144,008
-0.50(-8.82%)
Mar 08, 2024
5.050
5.840
5.050
5.670
164,579
+0.62(+12.28%)
Mar 07, 2024
4.930
5.080
4.900
5.050
166,072
+0.12(+2.43%)
Mar 06, 2024
4.930
5.030
4.900
4.930
104,638
-0.05(-1.00%)
Mar 05, 2024
4.930
5.010
4.865
4.980
137,160
-0.04(-0.80%)
Mar 04, 2024
4.870
5.050
4.800
5.020
98,358
+0.16(+3.29%)
Mar 01, 2024
4.880
5.070
4.830
4.860
106,403
-0.08(-1.62%)
Feb 29, 2024
4.860
5.030
4.810
4.940
98,586
+0.08(+1.65%)
Feb 28, 2024
4.850
5.060
4.850
4.860
58,655
+0.01(+0.21%)
Feb 27, 2024
4.930
5.080
4.810
4.850
99,595
-0.08(-1.62%)
Feb 26, 2024
4.990
5.130
4.810
4.930
97,988
-0.02(-0.40%)
Feb 23, 2024
5.020
5.020
4.840
4.950
55,380
+0.00(+0.00%)
Feb 22, 2024
5.100
5.212
4.950
4.950
128,100
-0.09(-1.79%)
Feb 21, 2024
4.990
5.320
4.990
5.040
69,659
-0.09(-1.85%)
Feb 20, 2024
5.340
5.340
5.000
5.135
77,260
-0.06(-1.06%)
Feb 16, 2024
5.250
5.399
4.810
5.190
60,770
+0.08(+1.51%)
Feb 15, 2024
5.140
5.275
4.900
5.113
56,087
+0.01(+0.25%)
Feb 14, 2024
4.800
5.100
4.662
5.100
52,573
+0.29(+6.14%)
Feb 13, 2024
4.850
4.950
4.600
4.805
49,167
+0.10(+2.23%)
Feb 12, 2024
4.960
4.985
4.600
4.700
29,881
-0.11(-2.29%)
Feb 09, 2024
4.900
5.125
4.700
4.810
27,359
+0.11(+2.34%)
Feb 08, 2024
4.630
4.990
4.630
4.700
4,591
+0.05(+1.08%)
Feb 07, 2024
4.390
4.770
4.330
4.650
2,283
+0.25(+5.56%)
Feb 06, 2024
4.550
4.680
4.160
4.405
29,706
-0.26(-5.67%)
Feb 05, 2024
4.890
4.890
4.550
4.670
9,678
-0.32(-6.41%)
Feb 02, 2024
4.740
5.000
4.670
4.990
2,680
-0.10(-1.96%)
Feb 01, 2024
5.140
5.320
5.020
5.090
7,463
-0.08(-1.55%)
Jan 31, 2024
5.020
5.170
5.020
5.170
1,732
+0.00(+0.00%)
Jan 30, 2024
4.850
5.200
4.850
5.170
2,651
+0.47(+10.00%)
Jan 29, 2024
4.560
4.970
4.560
4.700
2,013
+0.07(+1.51%)
Jan 26, 2024
4.865
5.139
4.630
4.630
2,515
+0.00(+0.00%)
Jan 24, 2024
4.630
137
-0.01(-0.22%)
Jan 23, 2024
4.640
4.640
4.640
4.640
574
-0.03(-0.64%)
Jan 22, 2024
4.700
4.700
4.670
4.670
954
+0.20(+4.47%)
Jan 19, 2024
4.630
4.943
4.460
4.470
2,030
-0.19(-4.08%)
Jan 18, 2024
4.510
4.685
4.500
4.660
4,697
+0.21(+4.72%)
Jan 17, 2024
4.360
4.670
4.360
4.450
3,575
+0.09(+2.06%)
Jan 16, 2024
4.450
4.740
4.320
4.360
32,233
-0.09(-2.02%)
Jan 12, 2024
4.450
4.460
4.300
4.450
4,338
-0.07(-1.55%)
Jan 11, 2024
4.650
4.660
4.290
4.520
4,557
-0.58(-11.37%)
Jan 10, 2024
5.200
5.269
5.080
5.100
6,788
-0.08(-1.54%)
Jan 09, 2024
5.270
5.270
5.100
5.180
10,317
-0.04(-0.77%)
Jan 08, 2024
5.212
5.451
5.212
5.220
130,798
-0.09(-1.69%)
Jan 05, 2024
5.390
5.590
5.310
5.310
2,970
-0.26(-4.67%)
Jan 04, 2024
5.710
5.820
5.540
5.570
6,945
-0.15(-2.71%)
Jan 03, 2024
5.680
5.770
5.680
5.725
1,369
+0.10(+1.87%)
Jan 02, 2024
5.670
5.800
5.220
5.620
3,751
-0.29(-4.91%)
Dec 29, 2023
5.590
5.928
5.510
5.910
7,480
-0.03(-0.51%)
Dec 28, 2023
5.750
6.030
5.730
5.940
12,739
+0.24(+4.21%)
Dec 27, 2023
5.580
5.775
5.540
5.700
34,391
+0.23(+4.20%)
Dec 26, 2023
5.400
5.580
5.400
5.470
5,135
-0.11(-1.97%)
Dec 22, 2023
5.100
5.580
5.080
5.580
78,414
+0.21(+3.91%)
Dec 21, 2023
4.600
5.370
4.560
5.370
105,326
+0.46(+9.37%)
Dec 20, 2023
4.400
4.980
4.400
4.910
381,981
+0.16(+3.37%)
Dec 19, 2023
4.390
4.750
4.390
4.750
2,199
+0.40(+9.20%)
Dec 18, 2023
4.210
4.350
4.100
4.350
4,512
+0.25(+6.10%)
Dec 15, 2023
4.200
4.310
4.100
4.100
7,399
-0.06(-1.44%)
Dec 14, 2023
4.170
4.170
4.150
4.160
1,040
-0.08(-1.89%)
Dec 13, 2023
4.210
4.240
4.210
4.240
914
+0.05(+1.19%)
Dec 12, 2023
4.200
4.270
4.110
4.190
4,149
+0.09(+2.20%)
Dec 11, 2023
4.308
4.308
4.100
4.100
5,027
+0.00(+0.00%)
Dec 08, 2023
4.250
4.300
4.100
4.100
6,448
-0.15(-3.53%)
Dec 07, 2023
4.280
4.300
4.250
4.250
5,867
-0.05(-1.16%)
Dec 06, 2023
4.430
4.430
4.210
4.300
5,326
+0.16(+3.86%)
Dec 05, 2023
4.150
4.235
4.130
4.140
3,797
-0.13(-3.04%)
Dec 04, 2023
4.200
4.270
4.200
4.270
1,577
-0.08(-1.84%)
Dec 01, 2023
4.010
4.390
4.010
4.350
2,932
+0.15(+3.57%)
Nov 30, 2023
4.190
4.200
4.100
4.200
15,100
-0.03(-0.71%)
Nov 29, 2023
4.340
4.430
4.230
4.230
7,696
-0.24(-5.37%)
Nov 28, 2023
4.520
4.620
4.266
4.470
40,427
-0.39(-8.02%)
Nov 27, 2023
4.510
4.940
4.510
4.860
4,632
+0.29(+6.35%)
Nov 24, 2023
4.570
4.859
4.560
4.570
3,750
-0.04(-0.87%)
Nov 22, 2023
4.650
4.654
4.550
4.610
9,910
-0.09(-1.91%)
Nov 21, 2023
4.660
4.770
4.660
4.700
8,155
+0.00(+0.00%)
Nov 20, 2023
4.550
5.000
4.534
4.700
16,305
+0.07(+1.51%)
Nov 17, 2023
4.980
4.980
4.609
4.630
14,656
-0.35(-7.03%)
Nov 16, 2023
4.910
5.075
4.820
4.980
13,759
-0.21(-4.05%)
Nov 15, 2023
5.310
5.310
3.840
5.190
30,493
-0.19(-3.53%)
Nov 14, 2023
4.520
6.190
4.520
5.380
45,137
+5.02(+1394.47%)
Nov 13, 2023
0.3572
0.3675
0.3400
0.3600
278,461
+0.02(+5.88%)
Nov 10, 2023
0.3200
0.3999
0.3100
0.3400
197,589
+0.01(+2.10%)
Nov 09, 2023
0.3500
0.3600
0.3130
0.3330
130,208
-0.02(-4.86%)
Nov 08, 2023
0.3272
0.3547
0.3202
0.3500
102,494
+0.03(+8.33%)
Nov 07, 2023
0.3200
0.3399
0.3120
0.3231
36,066
+0.00(+0.59%)
Nov 06, 2023
0.3244
0.3390
0.2865
0.3212
62,787
+0.00(+0.37%)
Nov 03, 2023
0.3200
0.3320
0.2976
0.3200
90,618
+0.00(+0.00%)
Nov 02, 2023
0.3320
0.3397
0.3200
0.3200
86,699
-0.01(-3.61%)
Nov 01, 2023
0.3200
0.3400
0.3100
0.3320
122,821
+0.01(+3.75%)
Oct 31, 2023
0.3500
0.3500
0.3101
0.3200
129,186
-0.03(-8.57%)
Oct 30, 2023
0.3740
0.3740
0.3287
0.3500
119,023
-0.02(-6.32%)
Oct 27, 2023
0.3850
0.3850
0.3610
0.3736
52,531
-0.01(-2.96%)
Oct 26, 2023
0.3998
0.3998
0.3719
0.3850
25,901
-0.01(-3.68%)
Oct 25, 2023
0.4000
0.4010
0.3800
0.3997
28,864
-0.00(-0.32%)
Oct 24, 2023
0.4000
0.4148
0.4000
0.4010
32,285
-0.01(-2.17%)
Oct 23, 2023
0.4100
0.4200
0.4010
0.4099
77,207
-0.02(-4.45%)
Oct 20, 2023
0.4120
0.4300
0.4100
0.4290
54,202
-0.00(-0.23%)
Oct 19, 2023
0.4422
0.4450
0.4150
0.4300
56,949
-0.02(-4.19%)
Oct 18, 2023
0.4031
0.4495
0.4031
0.4488
41,527
+0.02(+4.37%)
Oct 17, 2023
0.4290
0.4300
0.4203
0.4300
25,275
-0.01(-2.71%)
Oct 16, 2023
0.4151
0.4597
0.4201
0.4420
107,401
+0.01(+2.84%)
Oct 13, 2023
0.4466
0.4466
0.4200
0.4298
26,844
-0.02(-4.47%)
Oct 12, 2023
0.4350
0.4500
0.4350
0.4499
21,633
-0.01(-2.07%)
Oct 11, 2023
0.4361
0.4690
0.4361
0.4594
5,281
-0.02(-4.29%)
Oct 10, 2023
0.4400
0.4800
0.4300
0.4800
3,425
+0.01(+1.57%)
Oct 09, 2023
0.4574
0.4726
0.4370
0.4726
8,472
+0.00(+0.55%)
Oct 06, 2023
0.4210
0.5000
0.4210
0.4700
121,520
+0.03(+6.82%)
Oct 05, 2023
0.4300
0.4500
0.4300
0.4400
4,072
-0.00(-0.29%)
Oct 04, 2023
0.4475
0.4475
0.4384
0.4413
26,681
+0.00(+0.07%)
Oct 03, 2023
0.4600
0.4600
0.4401
0.4410
41,803
-0.05(-9.98%)
Oct 02, 2023
0.4700
0.4899
0.4301
0.4899
26,245
+0.00(+1.01%)
Sep 29, 2023
0.4300
0.4900
0.4300
0.4850
29,588
+0.01(+1.06%)
Sep 28, 2023
0.4567
0.4900
0.4300
0.4799
17,177
+0.00(+0.00%)
Sep 27, 2023
0.4800
0.4800
0.4419
0.4799
34,806
+0.03(+6.64%)
Sep 26, 2023
0.4650
0.4999
0.4406
0.4500
69,361
-0.01(-2.15%)
Sep 25, 2023
0.4626
0.4600
0.4500
0.4599
17,621
-0.02(-3.56%)
Sep 22, 2023
0.4502
0.5000
0.4210
0.4769
128,663
+0.01(+2.32%)
Sep 21, 2023
0.4609
0.4900
0.4600
0.4661
21,034
-0.02(-4.07%)
Sep 20, 2023
0.4859
0.4860
0.4800
0.4859
37,217
-0.00(-0.02%)
Sep 19, 2023
0.5000
0.5000
0.4830
0.4860
8,055
-0.01(-2.80%)
Sep 18, 2023
0.4900
0.5159
0.4840
0.5000
33,966
+0.00(+0.00%)
Sep 15, 2023
0.5185
0.5185
0.4802
0.5000
54,300
-0.01(-2.06%)
Sep 14, 2023
0.5003
0.5376
0.4805
0.5105
35,491
-0.01(-1.92%)
Sep 13, 2023
0.5000
0.5600
0.5000
0.5205
26,510
-0.00(-0.10%)
Sep 12, 2023
0.5600
0.5600
0.5200
0.5210
39,893
+0.00(+0.19%)
Sep 11, 2023
0.5500
0.5600
0.5200
0.5200
24,564
-0.01(-2.38%)
Sep 08, 2023
0.5160
0.5599
0.4803
0.5327
70,148
+0.03(+6.43%)
Sep 07, 2023
0.5000
0.5333
0.4925
0.5005
62,376
+0.00(+0.06%)
Sep 06, 2023
0.5000
0.5250
0.4802
0.5002
99,856
-0.01(-1.07%)
Sep 05, 2023
0.5415
0.5599
0.4802
0.5056
79,488
-0.04(-6.63%)
Sep 01, 2023
0.5350
0.5690
0.5000
0.5415
46,887
+0.01(+2.36%)
Aug 31, 2023
0.5292
0.5500
0.5000
0.5290
104,117
-0.02(-3.80%)
Aug 30, 2023
0.5499
0.5500
0.5210
0.5499
36,296
+0.00(+0.71%)
Aug 29, 2023
0.5341
0.5700
0.5220
0.5460
116,882
-0.00(-0.84%)
Aug 28, 2023
0.4600
0.5799
0.4278
0.5506
393,239
+0.09(+19.70%)
Aug 25, 2023
0.4227
0.4964
0.4201
0.4600
216,922
+0.01(+2.56%)
Aug 24, 2023
0.5333
0.5600
0.4280
0.4485
237,384
-0.09(-16.94%)
Aug 23, 2023
0.5752
0.5752
0.5400
0.5400
60,438
-0.05(-7.72%)
Aug 22, 2023
0.5617
0.5936
0.5320
0.5852
63,181
+0.03(+5.92%)
Aug 21, 2023
0.5704
0.6023
0.5351
0.5525
39,779
-0.02(-3.14%)
Aug 18, 2023
0.5693
0.5980
0.5693
0.5704
8,443
-0.03(-4.93%)
Aug 17, 2023
0.6200
0.6200
0.5702
0.6000
171,146
+0.00(+0.00%)
Aug 16, 2023
0.6200
0.6500
0.6000
0.6000
77,490
-0.01(-1.12%)
Aug 15, 2023
0.6500
0.6700
0.6000
0.6068
68,168
-0.04(-5.92%)
Aug 14, 2023
0.6600
0.6800
0.6410
0.6450
42,175
-0.04(-6.52%)
Aug 11, 2023
0.6521
0.6900
0.6521
0.6900
41,450
+0.01(+1.77%)
Aug 10, 2023
0.6765
0.6960
0.6600
0.6780
12,041
+0.02(+2.45%)
Aug 09, 2023
0.6921
0.6921
0.6520
0.6618
35,687
-0.04(-5.58%)
Aug 08, 2023
0.7090
0.7090
0.6913
0.7009
21,842
-0.01(-1.14%)
Aug 07, 2023
0.7170
0.7290
0.7090
0.7090
21,761
+0.00(+0.00%)
Aug 04, 2023
0.6630
0.7199
0.6410
0.7090
315,009
+0.02(+2.75%)
Aug 03, 2023
0.6900
0.7000
0.6710
0.6900
25,799
-0.01(-1.43%)
Aug 02, 2023
0.6600
0.7000
0.6555
0.7000
233,394
+0.01(+1.45%)
Aug 01, 2023
0.7200
0.7400
0.6800
0.6900
121,548
-0.03(-3.64%)
Jul 31, 2023
0.7600
0.7651
0.7120
0.7161
277,954
-0.05(-6.17%)
Jul 28, 2023
0.8036
0.8036
0.7620
0.7632
85,988
-0.03(-3.38%)
Jul 27, 2023
0.8231
0.8231
0.7700
0.7899
187,677
-0.03(-3.65%)
Jul 26, 2023
0.8100
0.8332
0.7950
0.8198
176,067
+0.01(+1.59%)
Jul 25, 2023
0.8850
0.8850
0.8000
0.8070
130,036
-0.01(-0.88%)
Jul 24, 2023
0.8100
0.8299
0.8000
0.8142
40,176
+0.00(+0.52%)
Jul 21, 2023
0.8390
0.8390
0.8000
0.8100
95,533
-0.02(-2.85%)
Jul 20, 2023
0.8301
0.8350
0.8200
0.8338
66,624
-0.01(-0.75%)
Jul 19, 2023
0.8600
0.8600
0.8300
0.8401
55,352
+0.00(+0.01%)
Jul 18, 2023
0.8300
0.8674
0.8260
0.8400
93,228
-0.02(-2.09%)
Jul 17, 2023
0.8600
0.8739
0.8503
0.8579
67,398
-0.02(-1.83%)
Jul 14, 2023
0.8502
0.8970
0.8502
0.8739
79,382
+0.02(+2.69%)
Jul 13, 2023
0.8510
0.8970
0.8500
0.8510
88,802
-0.00(-0.49%)
Jul 12, 2023
0.8510
0.8849
0.8501
0.8552
113,996
-0.02(-2.82%)
Jul 11, 2023
0.8700
0.9027
0.8600
0.8800
161,158
-0.00(-0.09%)
Jul 10, 2023
0.8666
0.9059
0.8528
0.8808
161,604
-0.02(-2.13%)
Jul 07, 2023
0.8300
0.9030
0.8300
0.9000
213,382
+0.06(+7.13%)
Jul 06, 2023
0.8800
0.8939
0.8300
0.8401
178,692
-0.04(-4.58%)
Jul 05, 2023
0.8749
0.9001
0.8505
0.8804
100,520
-0.02(-2.39%)
Jul 03, 2023
0.8646
0.9050
0.8502
0.9020
157,505
+0.01(+1.35%)
Jun 30, 2023
0.8700
0.8900
0.8422
0.8900
111,327
+0.05(+5.65%)
Jun 29, 2023
0.8500
0.8690
0.8300
0.8424
116,763
-0.02(-2.30%)
Jun 28, 2023
0.8999
0.9000
0.8300
0.8622
240,620
-0.03(-3.13%)
Jun 27, 2023
0.9000
0.9001
0.8501
0.8901
379,962
+0.02(+2.31%)
Jun 26, 2023
0.9600
0.9700
0.8600
0.8700
1,056,640
-0.03(-3.64%)
Jun 23, 2023
0.9000
0.9100
0.8600
0.9029
132,973
+0.06(+6.98%)
Jun 22, 2023
0.8200
0.8500
0.8100
0.8440
16,918
+0.02(+2.68%)
Jun 21, 2023
0.8500
0.8800
0.8091
0.8220
73,863
-0.02(-2.72%)
Jun 20, 2023
0.8648
0.8830
0.8450
0.8450
73,611
-0.04(-4.28%)
Jun 16, 2023
0.8800
0.9000
0.8676
0.8828
24,359
-0.02(-1.81%)
Jun 15, 2023
0.8600
0.9000
0.8600
0.8991
42,732
+0.02(+2.17%)
Jun 14, 2023
0.8800
0.8900
0.8700
0.8800
27,390
+0.00(+0.00%)
Jun 13, 2023
0.8700
0.9000
0.8700
0.8800
47,866
-0.00(-0.23%)
Jun 12, 2023
0.8800
0.8899
0.8746
0.8820
38,442
+0.00(+0.23%)
Jun 09, 2023
0.8900
0.9000
0.8600
0.8800
45,833
-0.01(-0.65%)
Jun 08, 2023
0.8900
0.9245
0.8810
0.8858
134,858
-0.02(-1.80%)
Jun 07, 2023
0.9250
0.9498
0.9013
0.9020
46,133
-0.05(-5.22%)
Jun 06, 2023
0.9216
0.9527
0.8449
0.9517
188,182
+0.00(+0.17%)
Jun 05, 2023
0.9000
1.000
0.8654
0.9501
347,495
+0.07(+7.97%)
Jun 02, 2023
0.9000
0.9300
0.8703
0.8800
28,605
-0.04(-4.35%)
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.