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
Electrameccanica Vehs Corp
(NQ:
SOLO
)
N/A
UNCHANGED
Last Price
Updated: 11:41 AM EDT, Sep 25, 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 29, 2020
1.110
1.150
1.080
1.140
2,108,900
+0.01(+0.88%)
May 28, 2020
1.140
1.260
1.100
1.130
5,760,877
+0.00(+0.00%)
May 27, 2020
1.160
1.170
1.080
1.130
2,703,137
+0.01(+0.89%)
May 26, 2020
1.050
1.210
1.010
1.120
10,079,596
+0.08(+7.69%)
May 22, 2020
1.080
1.080
0.9900
1.040
684,500
-0.02(-1.89%)
May 21, 2020
1.020
1.130
1.000
1.060
3,683,183
+0.05(+4.95%)
May 20, 2020
1.000
1.020
0.9800
1.010
356,758
+0.01(+1.41%)
May 19, 2020
1.020
1.020
0.9900
0.9960
233,261
-0.02(-2.35%)
May 18, 2020
1.050
1.050
1.000
1.020
431,428
+0.01(+0.99%)
May 15, 2020
1.010
1.010
0.9680
1.010
212,100
-15.99(-94.06%)
May 14, 2020
17.00
17.00
17.00
17.00
247
+16.02(+1634.70%)
May 13, 2020
1.050
1.050
0.9400
0.9800
629,779
-0.04(-3.92%)
May 12, 2020
1.040
1.050
1.010
1.020
402,533
+0.02(+2.00%)
May 11, 2020
1.030
1.040
1.000
1.000
567,522
-0.02(-1.96%)
May 08, 2020
1.000
1.030
0.9900
1.020
463,000
+0.02(+2.00%)
May 07, 2020
1.000
1.000
0.9900
1.000
276,469
+0.00(+0.00%)
May 06, 2020
0.9800
1.000
0.9700
1.000
252,905
+0.01(+1.01%)
May 05, 2020
1.010
1.040
0.9800
0.9900
620,061
-17.01(-94.50%)
May 04, 2020
18.00
18.06
18.00
18.00
978
+17.01(+1718.01%)
May 01, 2020
1.020
1.025
0.9601
0.9901
673,400
-20.01(-95.29%)
Apr 30, 2020
19.00
21.46
19.00
21.00
3,332
+19.94(+1881.13%)
Apr 29, 2020
1.080
1.080
1.020
1.060
860,253
+0.01(+0.95%)
Apr 28, 2020
1.040
1.140
1.020
1.050
1,783,402
+0.03(+2.94%)
Apr 27, 2020
1.020
1.080
0.9800
1.020
1,408,910
+0.01(+0.99%)
Apr 24, 2020
1.020
1.020
0.9600
1.010
107,400
+0.01(+1.00%)
Apr 23, 2020
1.030
1.030
1.000
1.000
234,313
+0.03(+2.80%)
Apr 22, 2020
0.9323
0.9900
0.9323
0.9728
147,443
-12.53(-92.79%)
Apr 21, 2020
13.50
13.50
13.50
13.50
186
+12.48(+1223.53%)
Apr 20, 2020
1.040
1.050
0.9900
1.020
318,252
+0.00(+0.00%)
Apr 17, 2020
1.050
1.050
1.000
1.020
328,300
+0.03(+3.03%)
Apr 16, 2020
0.9900
1.020
0.9800
0.9900
407,495
-0.02(-1.98%)
Apr 15, 2020
1.050
1.060
1.010
1.010
377,920
-0.02(-1.94%)
Apr 14, 2020
1.060
1.090
1.030
1.030
438,534
-0.02(-1.90%)
Apr 13, 2020
1.050
1.080
1.000
1.050
380,150
+0.01(+0.96%)
Apr 09, 2020
1.020
1.059
1.010
1.040
172,800
+0.00(+0.00%)
Apr 08, 2020
1.050
1.050
1.010
1.040
108,131
+0.00(+0.00%)
Apr 07, 2020
1.090
1.090
1.010
1.040
223,998
+0.03(+2.97%)
Apr 06, 2020
1.010
1.070
0.9900
1.010
484,808
+0.02(+2.12%)
Apr 03, 2020
0.9800
0.9900
0.9599
0.9890
129,300
+0.01(+1.45%)
Apr 02, 2020
0.9700
1.049
0.9500
0.9749
503,803
-0.02(-1.53%)
Apr 01, 2020
1.020
1.040
0.9701
0.9900
165,195
-0.05(-4.81%)
Mar 31, 2020
1.030
1.060
0.9800
1.040
491,762
+0.01(+0.97%)
Mar 30, 2020
1.100
1.110
1.010
1.030
459,709
-0.09(-8.04%)
Mar 27, 2020
1.130
1.160
1.080
1.120
148,600
+0.02(+1.82%)
Mar 26, 2020
1.120
1.200
1.060
1.100
547,993
-0.06(-5.17%)
Mar 25, 2020
1.130
1.170
1.090
1.160
401,353
+0.08(+7.41%)
Mar 24, 2020
1.130
1.130
1.030
1.080
362,365
+0.05(+4.85%)
Mar 23, 2020
1.100
1.106
1.010
1.030
117,600
-0.07(-6.36%)
Mar 20, 2020
1.100
1.198
1.090
1.100
221,700
+0.02(+1.85%)
Mar 19, 2020
1.090
1.100
1.030
1.080
182,981
-0.01(-0.92%)
Mar 18, 2020
1.100
1.140
1.000
1.090
284,581
+0.04(+3.81%)
Mar 17, 2020
0.9420
1.260
0.9420
1.050
274,310
+0.13(+13.73%)
Mar 16, 2020
1.050
1.100
0.8901
0.9232
539,743
-11.36(-92.48%)
Mar 13, 2020
12.28
12.28
12.25
12.28
500
+11.26(+1103.92%)
Mar 12, 2020
1.420
1.450
1.000
1.020
350,448
-0.53(-34.19%)
Mar 11, 2020
1.600
1.611
1.510
1.550
259,699
-11.45(-88.08%)
Mar 10, 2020
13.00
13.00
13.00
13.00
226
+11.46(+744.16%)
Mar 09, 2020
1.780
1.780
1.500
1.540
415,892
-0.25(-13.97%)
Mar 06, 2020
1.860
1.860
1.780
1.790
143,300
-0.02(-1.10%)
Mar 05, 2020
1.860
1.860
1.780
1.810
94,599
-0.05(-2.69%)
Mar 04, 2020
1.850
1.870
1.830
1.860
76,938
+0.01(+0.54%)
Mar 03, 2020
1.870
1.870
1.830
1.850
110,903
-0.02(-1.07%)
Mar 02, 2020
1.900
1.900
1.840
1.870
326,503
-0.05(-2.60%)
Feb 28, 2020
1.840
1.930
1.790
1.920
452,100
+0.03(+1.59%)
Feb 27, 2020
1.880
1.920
1.820
1.890
188,987
-0.03(-1.56%)
Feb 26, 2020
1.880
1.960
1.860
1.920
147,149
+0.02(+1.05%)
Feb 25, 2020
1.970
2.040
1.810
1.900
519,675
-0.06(-3.06%)
Feb 24, 2020
1.980
2.010
1.850
1.960
614,631
-0.07(-3.45%)
Feb 21, 2020
2.050
2.070
2.000
2.030
262,600
-0.03(-1.47%)
Feb 20, 2020
2.150
2.170
2.050
2.060
473,070
-0.06(-2.82%)
Feb 19, 2020
2.070
2.250
2.070
2.120
1,019,313
+0.05(+2.42%)
Feb 18, 2020
2.150
2.160
2.040
2.070
270,845
+0.00(+0.00%)
Feb 14, 2020
2.080
2.120
2.040
2.070
236,100
-0.03(-1.43%)
Feb 13, 2020
2.120
2.120
2.070
2.100
155,175
-13.40(-86.45%)
Feb 12, 2020
15.50
15.50
15.50
15.50
203
+13.35(+620.93%)
Feb 11, 2020
2.200
2.200
2.130
2.150
252,748
-0.03(-1.38%)
Feb 10, 2020
2.130
2.200
2.130
2.180
194,307
+0.02(+0.93%)
Feb 07, 2020
2.200
2.250
2.130
2.160
244,900
-0.04(-1.82%)
Feb 06, 2020
2.210
2.270
2.110
2.200
358,284
+0.03(+1.38%)
Feb 05, 2020
2.210
2.230
2.110
2.170
355,890
-0.05(-2.25%)
Feb 04, 2020
2.250
2.550
2.160
2.220
2,417,307
+0.08(+3.74%)
Feb 03, 2020
2.050
2.200
2.000
2.140
821,574
+0.08(+4.02%)
Jan 31, 2020
2.050
2.100
1.964
2.057
328,200
-0.00(-0.13%)
Jan 30, 2020
2.100
2.170
2.030
2.060
263,889
-0.04(-1.90%)
Jan 29, 2020
2.130
2.200
2.100
2.100
276,398
-0.02(-0.94%)
Jan 28, 2020
2.160
2.220
2.110
2.120
242,701
-0.06(-2.75%)
Jan 27, 2020
2.180
2.200
2.060
2.180
418,172
-0.03(-1.36%)
Jan 24, 2020
2.320
2.350
2.190
2.210
309,200
-0.07(-3.07%)
Jan 23, 2020
2.280
2.370
2.262
2.280
282,462
-0.03(-1.30%)
Jan 22, 2020
2.390
2.450
2.280
2.310
511,037
-0.01(-0.43%)
Jan 21, 2020
2.390
2.450
2.300
2.320
567,909
+0.02(+0.87%)
Jan 17, 2020
2.350
2.417
2.230
2.300
456,000
-0.11(-4.56%)
Jan 16, 2020
2.230
2.580
2.180
2.410
1,580,304
+0.22(+10.05%)
Jan 15, 2020
2.190
2.250
2.175
2.190
224,331
-0.03(-1.35%)
Jan 14, 2020
2.250
2.290
2.180
2.220
218,089
+0.01(+0.45%)
Jan 13, 2020
2.180
2.239
2.120
2.210
283,461
+0.04(+1.84%)
Jan 10, 2020
2.170
2.220
2.160
2.170
180,500
-0.01(-0.46%)
Jan 09, 2020
2.250
2.258
2.150
2.180
236,732
-0.08(-3.54%)
Jan 08, 2020
2.190
2.300
2.160
2.260
867,270
+0.04(+1.80%)
Jan 07, 2020
2.190
2.220
2.150
2.220
140,916
+0.03(+1.37%)
Jan 06, 2020
2.200
2.240
2.180
2.190
122,691
+0.00(+0.00%)
Jan 03, 2020
2.180
2.230
2.180
2.190
172,300
-0.04(-1.79%)
Jan 02, 2020
2.190
2.270
2.150
2.230
143,510
+0.08(+3.72%)
Dec 31, 2019
2.310
2.400
2.130
2.150
452,500
-0.13(-5.70%)
Dec 30, 2019
2.100
2.650
2.080
2.280
1,512,436
+0.14(+6.54%)
Dec 27, 2019
2.070
2.140
2.040
2.140
301,200
+0.04(+1.90%)
Dec 26, 2019
2.100
2.130
2.040
2.100
293,611
-0.02(-0.94%)
Dec 24, 2019
2.210
2.210
2.110
2.120
104,700
-0.06(-2.75%)
Dec 23, 2019
2.210
2.238
2.103
2.180
263,550
-0.08(-3.37%)
Dec 20, 2019
2.320
2.330
2.110
2.256
368,600
-0.00(-0.18%)
Dec 19, 2019
2.120
2.280
2.060
2.260
524,823
+0.19(+9.18%)
Dec 18, 2019
2.070
2.100
2.050
2.070
205,229
+0.01(+0.49%)
Dec 17, 2019
2.050
2.120
2.030
2.060
250,945
-0.02(-0.96%)
Dec 16, 2019
2.220
2.260
2.050
2.080
523,748
-0.18(-7.96%)
Dec 13, 2019
2.330
2.340
2.212
2.260
216,500
-0.02(-0.88%)
Dec 12, 2019
2.530
2.530
2.150
2.280
826,331
-0.23(-9.16%)
Dec 11, 2019
2.690
2.730
2.450
2.510
1,999,255
+0.07(+2.87%)
Dec 10, 2019
2.290
2.580
2.240
2.440
1,546,955
+0.27(+12.44%)
Dec 09, 2019
2.000
2.200
2.000
2.170
1,365,284
+0.26(+13.61%)
Dec 06, 2019
1.850
1.950
1.850
1.910
215,600
+0.06(+3.24%)
Dec 05, 2019
1.870
1.920
1.810
1.850
113,322
-0.01(-0.54%)
Dec 04, 2019
1.800
1.880
1.780
1.860
203,765
+0.06(+3.33%)
Dec 03, 2019
1.750
1.820
1.740
1.800
120,407
+0.03(+1.69%)
Dec 02, 2019
1.820
1.825
1.750
1.770
127,731
-0.02(-1.12%)
Nov 29, 2019
1.780
1.830
1.750
1.790
28,700
+0.01(+0.56%)
Nov 27, 2019
1.800
1.850
1.750
1.780
147,600
-0.01(-0.56%)
Nov 26, 2019
1.880
1.940
1.780
1.790
284,884
-0.09(-4.79%)
Nov 25, 2019
1.790
1.890
1.760
1.880
350,068
-12.73(-87.13%)
Nov 22, 2019
14.71
14.71
14.61
14.61
1,700
+12.72(+673.02%)
Nov 21, 2019
1.890
1.926
1.730
1.890
305,987
-0.02(-1.05%)
Nov 20, 2019
1.960
2.000
1.850
1.910
196,987
-0.05(-2.55%)
Nov 19, 2019
1.980
2.000
1.910
1.960
102,986
-0.01(-0.51%)
Nov 18, 2019
2.000
2.000
1.920
1.970
75,087
-0.01(-0.51%)
Nov 15, 2019
2.020
2.020
1.950
1.980
152,500
-0.03(-1.49%)
Nov 14, 2019
2.000
2.060
1.990
2.010
80,845
+0.00(+0.00%)
Nov 13, 2019
2.130
2.150
1.990
2.010
199,758
-0.12(-5.63%)
Nov 12, 2019
1.980
2.150
1.980
2.130
254,924
+0.13(+6.50%)
Nov 11, 2019
2.010
2.080
1.980
2.000
119,112
-0.07(-3.38%)
Nov 08, 2019
2.030
2.105
1.970
2.070
143,100
+0.02(+0.98%)
Nov 07, 2019
2.150
2.150
1.980
2.050
333,945
-0.06(-2.84%)
Nov 06, 2019
2.250
2.250
2.070
2.110
187,374
-0.09(-4.09%)
Nov 05, 2019
1.920
2.250
1.880
2.200
740,316
+0.30(+15.79%)
Nov 04, 2019
1.940
1.940
1.890
1.900
128,083
-0.04(-2.06%)
Nov 01, 2019
1.900
1.960
1.900
1.940
77,000
+0.04(+2.11%)
Oct 31, 2019
1.880
1.940
1.880
1.900
50,938
-0.01(-0.52%)
Oct 30, 2019
1.940
1.940
1.890
1.910
57,494
-0.02(-1.04%)
Oct 29, 2019
1.960
1.970
1.920
1.930
72,601
-0.02(-1.03%)
Oct 28, 2019
1.940
1.970
1.920
1.950
128,581
+0.03(+1.56%)
Oct 25, 2019
1.910
1.976
1.910
1.920
91,400
-0.01(-0.52%)
Oct 24, 2019
1.970
1.970
1.900
1.930
52,888
+0.01(+0.52%)
Oct 23, 2019
1.960
1.980
1.920
1.920
69,755
-0.04(-2.04%)
Oct 22, 2019
1.880
1.970
1.870
1.960
146,351
+0.08(+4.26%)
Oct 21, 2019
1.950
1.950
1.850
1.880
72,573
-13.67(-87.91%)
Oct 18, 2019
15.55
15.55
15.55
15.55
900
+13.73(+754.40%)
Oct 17, 2019
2.000
2.100
1.750
1.820
311,138
+0.04(+2.25%)
Oct 16, 2019
1.820
1.870
1.780
1.780
117,711
-0.03(-1.66%)
Oct 15, 2019
1.710
1.810
1.660
1.810
204,765
+0.13(+7.74%)
Oct 14, 2019
1.700
1.760
1.660
1.680
79,356
-0.03(-1.75%)
Oct 11, 2019
1.740
1.748
1.660
1.710
73,400
-0.02(-1.16%)
Oct 10, 2019
1.780
1.830
1.700
1.730
118,625
-0.04(-2.26%)
Oct 09, 2019
1.800
1.818
1.750
1.770
42,420
+0.01(+0.57%)
Oct 08, 2019
1.860
1.860
1.760
1.760
111,961
-0.04(-2.22%)
Oct 07, 2019
1.800
1.850
1.750
1.800
101,912
+0.01(+0.56%)
Oct 04, 2019
1.770
1.800
1.700
1.790
175,200
+0.01(+0.56%)
Oct 03, 2019
1.750
1.840
1.650
1.780
140,702
+0.02(+1.14%)
Oct 02, 2019
1.840
1.840
1.600
1.760
194,290
-0.12(-6.38%)
Oct 01, 2019
2.010
2.050
1.820
1.880
314,211
-0.16(-7.64%)
Sep 30, 2019
2.180
2.230
2.010
2.036
166,851
-0.13(-5.89%)
Sep 27, 2019
2.250
2.300
2.150
2.163
100,000
-0.07(-3.00%)
Sep 26, 2019
2.260
2.300
2.230
2.230
92,656
-0.03(-1.33%)
Sep 25, 2019
2.300
2.300
2.220
2.260
102,672
-0.05(-1.95%)
Sep 24, 2019
2.370
2.390
2.220
2.305
280,636
-13.37(-85.29%)
Sep 23, 2019
15.75
15.75
15.67
15.67
418
+13.20(+534.41%)
Sep 20, 2019
2.480
2.600
2.420
2.470
520,000
-13.26(-84.30%)
Sep 19, 2019
15.73
15.73
15.73
15.73
228
+13.32(+552.90%)
Sep 18, 2019
2.360
2.490
2.320
2.410
397,473
+0.05(+2.12%)
Sep 17, 2019
2.380
2.400
2.340
2.360
43,347
-0.03(-1.26%)
Sep 16, 2019
2.340
2.400
2.330
2.390
75,482
+0.03(+1.27%)
Sep 13, 2019
2.370
2.390
2.330
2.360
67,200
-0.01(-0.42%)
Sep 12, 2019
2.380
2.449
2.320
2.370
145,712
-0.06(-2.40%)
Sep 11, 2019
2.430
2.490
2.360
2.428
189,242
-0.01(-0.48%)
Sep 10, 2019
2.510
2.540
2.370
2.440
269,212
-0.05(-2.01%)
Sep 09, 2019
2.360
2.550
2.360
2.490
198,348
+0.08(+3.32%)
Sep 06, 2019
2.360
2.470
2.360
2.410
118,600
+0.05(+2.12%)
Sep 05, 2019
2.430
2.440
2.320
2.360
91,672
-0.06(-2.48%)
Sep 04, 2019
2.430
2.440
2.320
2.420
98,976
+0.03(+1.26%)
Sep 03, 2019
2.380
2.440
2.360
2.390
61,085
-0.02(-0.83%)
Aug 30, 2019
2.450
2.490
2.400
2.410
76,800
-0.04(-1.63%)
Aug 29, 2019
2.460
2.480
2.400
2.450
68,196
+0.05(+2.08%)
Aug 28, 2019
2.360
2.440
2.360
2.400
62,068
+0.01(+0.42%)
Aug 27, 2019
2.410
2.459
2.360
2.390
128,084
-0.03(-1.44%)
Aug 26, 2019
2.470
2.500
2.390
2.425
69,901
-0.04(-1.42%)
Aug 23, 2019
2.380
2.600
2.370
2.460
307,200
+0.10(+4.24%)
Aug 22, 2019
2.350
2.450
2.310
2.360
102,116
-0.01(-0.42%)
Aug 21, 2019
2.240
2.410
2.220
2.370
152,632
+0.16(+7.24%)
Aug 20, 2019
2.220
2.250
2.180
2.210
75,979
-0.01(-0.45%)
Aug 19, 2019
2.260
2.305
2.150
2.220
76,904
+0.01(+0.45%)
Aug 16, 2019
2.210
2.310
2.190
2.210
92,000
+0.04(+1.84%)
Aug 15, 2019
2.230
2.230
2.120
2.170
125,398
-0.05(-2.25%)
Aug 14, 2019
2.490
2.490
2.110
2.220
406,766
-0.18(-7.50%)
Aug 13, 2019
2.430
2.490
2.380
2.400
151,703
-0.05(-2.04%)
Aug 12, 2019
2.520
2.520
2.410
2.450
105,019
-0.06(-2.39%)
Aug 09, 2019
2.550
2.560
2.430
2.510
113,000
-0.02(-0.79%)
Aug 08, 2019
2.500
2.530
2.460
2.530
79,739
+0.03(+1.20%)
Aug 07, 2019
2.510
2.530
2.440
2.500
120,720
-0.04(-1.57%)
Aug 06, 2019
2.530
2.580
2.450
2.540
177,122
+0.04(+1.60%)
Aug 05, 2019
2.610
2.690
2.500
2.500
201,044
-0.11(-4.21%)
Aug 02, 2019
2.700
2.790
2.600
2.610
235,600
-0.12(-4.40%)
Aug 01, 2019
2.820
2.845
2.730
2.730
193,090
-0.10(-3.53%)
Jul 31, 2019
2.900
2.950
2.820
2.830
168,479
-0.07(-2.41%)
Jul 30, 2019
2.920
2.990
2.840
2.900
219,458
-0.08(-2.68%)
Jul 29, 2019
2.830
3.100
2.820
2.980
847,230
+0.16(+5.61%)
Jul 26, 2019
2.850
2.870
2.777
2.822
138,500
+0.00(+0.06%)
Jul 25, 2019
2.800
2.850
2.770
2.820
115,331
+0.01(+0.36%)
Jul 24, 2019
2.820
2.840
2.760
2.810
110,667
-13.19(-82.44%)
Jul 23, 2019
16.00
16.00
16.00
16.00
424
+13.15(+461.40%)
Jul 22, 2019
2.900
2.950
2.810
2.850
181,365
-13.75(-82.83%)
Jul 19, 2019
16.44
16.60
16.44
16.60
200
+13.86(+505.84%)
Jul 18, 2019
2.700
2.760
2.700
2.740
87,829
+0.00(+0.00%)
Jul 17, 2019
2.750
2.790
2.690
2.740
148,006
-0.03(-1.08%)
Jul 16, 2019
2.970
2.970
2.670
2.770
463,983
-0.05(-1.77%)
Jul 15, 2019
2.750
2.860
2.750
2.820
325,157
-0.02(-0.70%)
Jul 12, 2019
2.910
2.990
2.750
2.840
767,700
-0.02(-0.70%)
Jul 11, 2019
2.960
3.000
2.791
2.860
852,569
-0.07(-2.39%)
Jul 10, 2019
3.000
3.090
2.810
2.930
1,601,771
-0.21(-6.69%)
Jul 09, 2019
2.540
3.250
2.490
3.140
8,662,670
+0.79(+33.62%)
Jul 08, 2019
2.320
2.390
2.310
2.350
95,634
-0.01(-0.42%)
Jul 05, 2019
2.320
2.430
2.320
2.360
126,800
-0.02(-0.94%)
Jul 03, 2019
2.320
2.430
2.310
2.382
117,300
+0.03(+1.37%)
Jul 02, 2019
2.410
2.418
2.300
2.350
94,400
-14.20(-85.80%)
Jul 01, 2019
16.55
16.55
16.55
16.55
728
+0.05(+0.30%)
Jun 28, 2019
16.55
16.64
16.50
16.50
1,000
+13.98(+554.76%)
Jun 27, 2019
2.540
2.580
2.500
2.520
93,015
-0.04(-1.56%)
Jun 26, 2019
2.620
2.637
2.535
2.560
100,185
-0.08(-2.90%)
Jun 25, 2019
2.700
2.717
2.610
2.636
125,916
-0.03(-1.26%)
Jun 24, 2019
2.700
2.800
2.560
2.670
233,679
-0.03(-1.11%)
Jun 21, 2019
2.820
2.820
2.650
2.700
127,500
-0.01(-0.37%)
Jun 20, 2019
2.800
2.800
2.650
2.710
281,464
-0.11(-3.90%)
Jun 19, 2019
2.710
2.850
2.670
2.820
236,186
+0.17(+6.42%)
Jun 18, 2019
2.570
2.760
2.570
2.650
232,836
+0.08(+3.11%)
Jun 17, 2019
2.570
2.660
2.520
2.570
111,326
+0.03(+1.18%)
Jun 14, 2019
2.590
2.620
2.510
2.540
58,400
-0.10(-3.79%)
Jun 13, 2019
2.600
2.640
2.580
2.640
53,419
+0.08(+3.13%)
Jun 12, 2019
2.510
2.600
2.500
2.560
47,609
+0.05(+1.99%)
Jun 11, 2019
2.600
2.600
2.500
2.510
60,497
-16.18(-86.57%)
Jun 10, 2019
16.00
18.69
16.00
18.69
5,629
+16.02(+600.00%)
Jun 07, 2019
2.560
2.750
2.540
2.670
242,500
+0.11(+4.30%)
Jun 06, 2019
2.580
2.640
2.530
2.560
146,947
-0.02(-0.78%)
Jun 05, 2019
2.550
2.600
2.480
2.580
97,004
+0.04(+1.57%)
Jun 04, 2019
2.530
2.590
2.470
2.540
111,828
+0.07(+2.83%)
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.