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
Sonim Technologies Inc
(NQ:
SONM
)
0.5300
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
0.5800
0.6527
0.5800
0.6199
188,480
+0.06(+9.91%)
May 30, 2024
0.5522
0.7195
0.5447
0.5640
2,729,507
+0.03(+4.79%)
May 29, 2024
0.5100
0.5389
0.5100
0.5382
137,027
+0.03(+5.55%)
May 28, 2024
0.5100
0.5200
0.5010
0.5099
26,960
-0.01(-1.75%)
May 24, 2024
0.5355
0.5355
0.5000
0.5190
28,406
+0.01(+1.76%)
May 23, 2024
0.5098
0.5209
0.5000
0.5100
111,611
-0.00(-0.27%)
May 22, 2024
0.5170
0.5256
0.5000
0.5114
73,485
-0.01(-1.31%)
May 21, 2024
0.5280
0.5340
0.5147
0.5182
18,957
-0.01(-2.65%)
May 20, 2024
0.5090
0.5340
0.5000
0.5323
36,923
+0.02(+4.37%)
May 17, 2024
0.5100
0.5198
0.5000
0.5100
77,716
+0.01(+1.19%)
May 16, 2024
0.5000
0.5200
0.4800
0.5040
126,302
+0.00(+0.30%)
May 15, 2024
0.5205
0.6187
0.4800
0.5025
394,456
-0.08(-13.36%)
May 14, 2024
0.5700
0.5919
0.5611
0.5800
49,963
-0.01(-0.85%)
May 13, 2024
0.5800
0.5947
0.5595
0.5850
32,984
+0.01(+0.86%)
May 10, 2024
0.5779
0.5800
0.5506
0.5800
100,049
+0.02(+2.84%)
May 09, 2024
0.5600
0.5900
0.5600
0.5640
31,813
-0.02(-2.64%)
May 08, 2024
0.5400
0.6108
0.5400
0.5793
436,008
+0.04(+6.49%)
May 07, 2024
0.5600
0.5700
0.5369
0.5440
76,774
-0.02(-2.87%)
May 06, 2024
0.5300
0.5898
0.5300
0.5601
74,225
+0.02(+3.53%)
May 03, 2024
0.5385
0.5585
0.5351
0.5410
30,693
-0.00(-0.73%)
May 02, 2024
0.5000
0.5500
0.5000
0.5450
58,833
+0.02(+4.17%)
May 01, 2024
0.5112
0.5618
0.5112
0.5232
69,144
-0.00(-0.72%)
Apr 30, 2024
0.5016
0.5393
0.5016
0.5270
103,175
+0.02(+3.27%)
Apr 29, 2024
0.5000
0.5525
0.4951
0.5103
827,405
+0.02(+4.38%)
Apr 26, 2024
0.4800
0.5198
0.4750
0.4889
185,824
+0.01(+2.00%)
Apr 25, 2024
0.4600
0.4800
0.4610
0.4793
30,562
+0.00(+0.78%)
Apr 24, 2024
0.4900
0.4867
0.4400
0.4756
50,515
-0.00(-0.40%)
Apr 23, 2024
0.4976
0.4976
0.4686
0.4775
32,410
-0.01(-1.63%)
Apr 22, 2024
0.4800
0.4995
0.4664
0.4854
83,851
+0.01(+1.10%)
Apr 19, 2024
0.5080
0.5080
0.4767
0.4801
42,039
-0.02(-4.46%)
Apr 18, 2024
0.5079
0.5200
0.4994
0.5025
27,892
-0.02(-3.86%)
Apr 17, 2024
0.4835
0.5397
0.4835
0.5227
65,191
+0.02(+4.85%)
Apr 16, 2024
0.5140
0.5140
0.4901
0.4985
60,039
-0.01(-2.10%)
Apr 15, 2024
0.5000
0.5100
0.4800
0.5092
389,895
-0.01(-1.13%)
Apr 12, 2024
0.5192
0.5301
0.5025
0.5150
568,565
-0.02(-2.85%)
Apr 11, 2024
0.5201
0.5624
0.5201
0.5301
378,986
-0.05(-8.48%)
Apr 10, 2024
0.4870
0.5858
0.4870
0.5792
270,434
-0.03(-4.22%)
Apr 09, 2024
0.6092
0.6154
0.5900
0.6047
43,538
-0.01(-1.74%)
Apr 08, 2024
0.6000
0.6184
0.5738
0.6154
41,835
+0.02(+2.57%)
Apr 05, 2024
0.5824
0.6000
0.5824
0.6000
36,049
+0.01(+1.35%)
Apr 04, 2024
0.6300
0.6300
0.5765
0.5920
37,955
+0.01(+2.53%)
Apr 03, 2024
0.5900
0.6150
0.5510
0.5774
173,930
-0.02(-3.35%)
Apr 02, 2024
0.5600
0.6205
0.5021
0.5974
247,296
+0.03(+4.42%)
Apr 01, 2024
0.6010
0.6088
0.5700
0.5721
185,678
-0.04(-6.21%)
Mar 28, 2024
0.6700
0.6700
0.6100
0.6100
229,218
-0.06(-9.59%)
Mar 27, 2024
0.6800
0.6775
0.6500
0.6747
410,375
+0.00(+0.33%)
Mar 26, 2024
0.6700
0.6775
0.6600
0.6725
27,454
+0.00(+0.37%)
Mar 25, 2024
0.6950
0.6950
0.6600
0.6700
23,362
-0.01(-1.46%)
Mar 22, 2024
0.6800
0.6800
0.6501
0.6799
46,291
+0.00(+0.73%)
Mar 21, 2024
0.6950
0.6950
0.6598
0.6750
130,878
+0.02(+3.04%)
Mar 20, 2024
0.6600
0.6725
0.6526
0.6551
23,309
-0.00(-0.46%)
Mar 19, 2024
0.6530
0.6699
0.6432
0.6581
73,601
+0.00(+0.47%)
Mar 18, 2024
0.6800
0.6900
0.6467
0.6550
103,689
+0.01(+1.87%)
Mar 15, 2024
0.6600
0.6799
0.6430
0.6430
71,459
-0.02(-2.58%)
Mar 14, 2024
0.6800
0.6880
0.6500
0.6600
78,889
-0.01(-1.71%)
Mar 13, 2024
0.7000
0.7000
0.6700
0.6715
52,322
-0.01(-1.97%)
Mar 12, 2024
0.7018
0.7100
0.6739
0.6850
50,592
-0.03(-3.95%)
Mar 11, 2024
0.6800
0.7198
0.6665
0.7132
139,803
+0.04(+6.45%)
Mar 08, 2024
0.6620
0.6780
0.6600
0.6700
14,666
+0.01(+1.35%)
Mar 07, 2024
0.6700
0.6900
0.6601
0.6611
32,928
+0.00(+0.15%)
Mar 06, 2024
0.6807
0.6807
0.6505
0.6601
118,810
-0.02(-2.75%)
Mar 05, 2024
0.6799
0.6897
0.6700
0.6788
24,659
+0.01(+0.98%)
Mar 04, 2024
0.6700
0.6899
0.6600
0.6722
45,173
+0.01(+1.69%)
Mar 01, 2024
0.6899
0.6999
0.6500
0.6610
52,231
-0.02(-2.82%)
Feb 29, 2024
0.6900
0.7033
0.6699
0.6802
45,147
+0.00(+0.03%)
Feb 28, 2024
0.6900
0.7138
0.6589
0.6800
63,063
-0.01(-1.02%)
Feb 27, 2024
0.6800
0.7157
0.6707
0.6870
56,837
+0.00(+0.47%)
Feb 26, 2024
0.6900
0.6900
0.6512
0.6838
38,138
+0.02(+2.83%)
Feb 23, 2024
0.7132
0.7132
0.6600
0.6650
77,968
-0.03(-5.00%)
Feb 22, 2024
0.7400
0.7400
0.6800
0.7000
73,579
+0.02(+3.09%)
Feb 21, 2024
0.6300
0.7065
0.6201
0.6790
190,216
+0.06(+10.37%)
Feb 20, 2024
0.6300
0.6400
0.6111
0.6152
34,320
-0.01(-2.35%)
Feb 16, 2024
0.6107
0.6449
0.6107
0.6300
11,849
+0.00(+0.02%)
Feb 15, 2024
0.5954
0.6379
0.5800
0.6299
35,948
+0.03(+4.98%)
Feb 14, 2024
0.6102
0.6450
0.5853
0.6000
112,566
-0.01(-1.67%)
Feb 13, 2024
0.6205
0.6450
0.6102
0.6102
62,784
-0.01(-1.64%)
Feb 12, 2024
0.6390
0.6400
0.6190
0.6204
47,679
-0.02(-2.61%)
Feb 09, 2024
0.6400
0.6450
0.6103
0.6370
29,039
+0.03(+4.39%)
Feb 08, 2024
0.6200
0.6300
0.6102
0.6102
32,902
+0.00(+0.00%)
Feb 07, 2024
0.6200
0.6200
0.6102
0.6102
12,417
-0.01(-1.58%)
Feb 06, 2024
0.6200
0.6400
0.6200
0.6200
27,858
+0.00(+0.42%)
Feb 05, 2024
0.5800
0.6281
0.5800
0.6174
185,136
-0.01(-1.52%)
Feb 02, 2024
0.6900
0.6900
0.6103
0.6269
83,063
-0.03(-4.87%)
Feb 01, 2024
0.7178
0.7178
0.6351
0.6590
105,004
-0.03(-3.94%)
Jan 31, 2024
0.7101
0.7198
0.6860
0.6860
42,553
-0.03(-4.72%)
Jan 30, 2024
0.7120
0.7202
0.6900
0.7200
39,210
-0.00(-0.03%)
Jan 29, 2024
0.7400
0.7400
0.7110
0.7202
46,684
-0.02(-2.68%)
Jan 26, 2024
0.7200
0.7400
0.7200
0.7400
44,857
+0.03(+3.93%)
Jan 25, 2024
0.7100
0.7397
0.7100
0.7120
83,726
-0.01(-1.11%)
Jan 24, 2024
0.7300
0.7396
0.7100
0.7200
42,320
-0.01(-0.83%)
Jan 23, 2024
0.7200
0.7400
0.7100
0.7260
32,524
+0.00(+0.55%)
Jan 22, 2024
0.7200
0.7596
0.7102
0.7220
37,220
+0.01(+0.98%)
Jan 19, 2024
0.7100
0.7300
0.7000
0.7150
50,076
+0.01(+0.70%)
Jan 18, 2024
0.7599
0.7599
0.7100
0.7100
104,115
-0.05(-6.57%)
Jan 17, 2024
0.7500
0.7600
0.7251
0.7599
37,237
+0.01(+1.89%)
Jan 16, 2024
0.7670
0.7800
0.7322
0.7458
83,064
+0.01(+1.24%)
Jan 12, 2024
0.7500
0.7600
0.7350
0.7367
9,241
-0.01(-1.77%)
Jan 11, 2024
0.7376
0.7600
0.7222
0.7500
19,688
-0.01(-1.32%)
Jan 10, 2024
0.7500
0.7647
0.7420
0.7600
66,462
+0.01(+1.35%)
Jan 09, 2024
0.7564
0.7569
0.7444
0.7499
34,973
-0.01(-1.85%)
Jan 08, 2024
0.7616
0.7790
0.7600
0.7640
31,528
-0.01(-0.77%)
Jan 05, 2024
0.7800
0.7800
0.7604
0.7699
91,103
+0.00(+0.59%)
Jan 04, 2024
0.7800
0.7800
0.7512
0.7654
54,836
-0.01(-0.97%)
Jan 03, 2024
0.7600
0.7800
0.7400
0.7729
118,182
+0.02(+2.40%)
Jan 02, 2024
0.7300
0.7548
0.7200
0.7548
90,224
+0.02(+2.71%)
Dec 29, 2023
0.7200
0.7450
0.7198
0.7349
81,614
+0.00(+0.37%)
Dec 28, 2023
0.7000
0.7581
0.7020
0.7322
67,962
+0.01(+1.68%)
Dec 27, 2023
0.7020
0.7616
0.7020
0.7201
215,220
+0.00(+0.03%)
Dec 26, 2023
0.7030
0.7280
0.7029
0.7199
78,587
+0.01(+1.54%)
Dec 22, 2023
0.7199
0.7200
0.7079
0.7090
39,026
-0.00(-0.51%)
Dec 21, 2023
0.7028
0.7279
0.7028
0.7126
25,206
-0.00(-0.61%)
Dec 20, 2023
0.7020
0.7380
0.7020
0.7170
148,928
+0.01(+0.70%)
Dec 19, 2023
0.7202
0.7390
0.6955
0.7120
112,126
-0.01(-1.14%)
Dec 18, 2023
0.7200
0.7400
0.7200
0.7202
44,452
+0.00(+0.04%)
Dec 15, 2023
0.7305
0.7599
0.7199
0.7199
78,418
-0.02(-2.36%)
Dec 14, 2023
0.7250
0.7400
0.6950
0.7373
189,045
+0.03(+3.82%)
Dec 13, 2023
0.6903
0.7300
0.6903
0.7102
79,711
-0.00(-0.67%)
Dec 12, 2023
0.6999
0.7200
0.6981
0.7150
42,464
-0.01(-0.69%)
Dec 11, 2023
0.7000
0.7399
0.6910
0.7200
182,809
-0.01(-1.37%)
Dec 08, 2023
0.7350
0.7350
0.7101
0.7300
82,612
+0.01(+1.67%)
Dec 07, 2023
0.7300
0.7300
0.6800
0.7180
77,460
+0.01(+1.14%)
Dec 06, 2023
0.6800
0.7430
0.6800
0.7099
162,149
+0.02(+2.57%)
Dec 05, 2023
0.7600
0.7600
0.6800
0.6921
199,295
-0.07(-8.93%)
Dec 04, 2023
0.7400
0.7600
0.7302
0.7600
177,744
+0.02(+2.94%)
Dec 01, 2023
0.7383
0.7383
0.7200
0.7383
49,476
+0.03(+3.99%)
Nov 30, 2023
0.7200
0.7294
0.6900
0.7100
90,319
+0.00(+0.03%)
Nov 29, 2023
0.7137
0.7311
0.7098
0.7098
82,251
-0.02(-2.16%)
Nov 28, 2023
0.6876
0.7318
0.6876
0.7255
111,386
+0.04(+6.07%)
Nov 27, 2023
0.6700
0.7133
0.6670
0.6840
98,353
-0.02(-2.29%)
Nov 24, 2023
0.6800
0.7000
0.6700
0.7000
63,241
+0.02(+2.94%)
Nov 22, 2023
0.6799
0.6800
0.6651
0.6800
27,963
+0.00(+0.00%)
Nov 21, 2023
0.7100
0.7100
0.6738
0.6800
48,315
-0.03(-4.23%)
Nov 20, 2023
0.6800
0.7100
0.6700
0.7100
100,571
+0.01(+1.43%)
Nov 17, 2023
0.6900
0.7050
0.6612
0.7000
76,563
+0.02(+3.11%)
Nov 16, 2023
0.7000
0.7100
0.6600
0.6789
17,988
-0.02(-3.29%)
Nov 15, 2023
0.6950
0.7113
0.6800
0.7020
86,547
+0.02(+2.65%)
Nov 14, 2023
0.7000
0.7200
0.6700
0.6839
120,434
+0.01(+2.07%)
Nov 13, 2023
0.6900
0.7100
0.6266
0.6700
154,550
-0.02(-2.76%)
Nov 10, 2023
0.7200
0.7333
0.6717
0.6890
33,663
-0.00(-0.39%)
Nov 09, 2023
0.6590
0.7193
0.6476
0.6917
94,826
+0.02(+3.24%)
Nov 08, 2023
0.7392
0.7400
0.6650
0.6700
27,367
-0.02(-2.19%)
Nov 07, 2023
0.6900
0.7170
0.6750
0.6850
162,392
-0.01(-0.75%)
Nov 06, 2023
0.6986
0.7100
0.6805
0.6902
52,271
-0.02(-2.78%)
Nov 03, 2023
0.7500
0.7774
0.7099
0.7099
205,516
-0.04(-4.72%)
Nov 02, 2023
0.8100
0.8133
0.7333
0.7451
401,923
-0.07(-8.37%)
Nov 01, 2023
0.8508
0.8508
0.7761
0.8132
312,861
+0.00(+0.38%)
Oct 31, 2023
0.8200
0.8480
0.7950
0.8101
68,179
-0.04(-4.58%)
Oct 30, 2023
0.8196
0.8525
0.8098
0.8490
188,459
+0.00(+0.47%)
Oct 27, 2023
0.8499
0.8499
0.8100
0.8450
310,792
+0.02(+1.93%)
Oct 26, 2023
0.7900
0.8348
0.7730
0.8290
290,600
+0.04(+5.42%)
Oct 25, 2023
0.8200
0.8505
0.7537
0.7864
262,891
-0.03(-4.21%)
Oct 24, 2023
0.8375
0.8852
0.8164
0.8210
492,072
-0.02(-2.26%)
Oct 23, 2023
0.8500
0.8842
0.8100
0.8400
570,810
-0.02(-2.42%)
Oct 20, 2023
0.8912
0.8999
0.8103
0.8608
36,531
+0.02(+2.35%)
Oct 19, 2023
0.8615
0.9179
0.8100
0.8410
280,835
-0.01(-0.71%)
Oct 18, 2023
0.9000
0.9000
0.8136
0.8470
138,894
-0.01(-1.51%)
Oct 17, 2023
0.8100
0.8700
0.8100
0.8600
363,762
+0.06(+7.09%)
Oct 16, 2023
0.7401
0.8300
0.7690
0.8031
94,967
+0.03(+4.31%)
Oct 13, 2023
0.7650
0.7699
0.7150
0.7699
18,602
-0.01(-1.28%)
Oct 12, 2023
0.7737
0.8084
0.7600
0.7799
52,164
+0.01(+0.80%)
Oct 11, 2023
0.8000
0.8050
0.7632
0.7737
26,486
-0.01(-0.93%)
Oct 10, 2023
0.7900
0.8200
0.7699
0.7810
108,391
-0.01(-1.14%)
Oct 09, 2023
0.7100
0.7900
0.6999
0.7900
206,242
+0.09(+12.86%)
Oct 06, 2023
0.6800
0.7051
0.6650
0.7000
51,971
+0.02(+2.49%)
Oct 05, 2023
0.6900
0.6900
0.6801
0.6830
22,329
-0.01(-1.24%)
Oct 04, 2023
0.6400
0.7000
0.6400
0.6916
56,936
+0.04(+5.43%)
Oct 03, 2023
0.6690
0.6700
0.6450
0.6560
24,820
+0.00(+0.12%)
Oct 02, 2023
0.6800
0.6800
0.6231
0.6552
64,262
-0.01(-2.21%)
Sep 29, 2023
0.6700
0.7000
0.6700
0.6700
51,333
-0.00(-0.03%)
Sep 28, 2023
0.6860
0.6900
0.6700
0.6702
62,238
-0.02(-2.84%)
Sep 27, 2023
0.6778
0.6982
0.6778
0.6898
22,544
+0.01(+0.86%)
Sep 26, 2023
0.6700
0.7000
0.6700
0.6839
29,584
+0.00(+0.25%)
Sep 25, 2023
0.6800
0.6858
0.6700
0.6822
71,390
-0.03(-3.85%)
Sep 22, 2023
0.7100
0.7100
0.6577
0.7095
51,439
+0.01(+1.36%)
Sep 21, 2023
0.7050
0.7199
0.6752
0.7000
49,451
-0.01(-0.71%)
Sep 20, 2023
0.6900
0.7170
0.6561
0.7050
109,371
+0.03(+5.22%)
Sep 19, 2023
0.6500
0.6730
0.6132
0.6700
34,249
+0.05(+8.06%)
Sep 18, 2023
0.6518
0.6800
0.6161
0.6200
56,364
-0.05(-7.74%)
Sep 15, 2023
0.6200
0.7267
0.6200
0.6720
336,882
+0.06(+9.27%)
Sep 14, 2023
0.5800
0.6206
0.5487
0.6150
244,289
+0.05(+9.74%)
Sep 13, 2023
0.5985
0.5985
0.5580
0.5604
141,292
+0.01(+2.08%)
Sep 12, 2023
0.5609
0.5690
0.5410
0.5490
92,742
-0.01(-2.14%)
Sep 11, 2023
0.5620
0.5909
0.5530
0.5610
46,381
-0.01(-1.61%)
Sep 08, 2023
0.6181
0.6261
0.5600
0.5702
96,774
-0.06(-9.41%)
Sep 07, 2023
0.6359
0.6483
0.6200
0.6294
41,896
-0.02(-2.57%)
Sep 06, 2023
0.6606
0.6606
0.6258
0.6460
27,798
+0.00(+0.29%)
Sep 05, 2023
0.6360
0.6606
0.6219
0.6441
54,942
-0.01(-1.30%)
Sep 01, 2023
0.6699
0.7121
0.6201
0.6526
104,163
-0.02(-3.18%)
Aug 31, 2023
0.6980
0.7199
0.6690
0.6740
195,354
-0.04(-5.07%)
Aug 30, 2023
0.6219
0.7100
0.6101
0.7100
331,886
+0.07(+11.64%)
Aug 29, 2023
0.6200
0.6364
0.6000
0.6360
113,412
+0.02(+2.96%)
Aug 28, 2023
0.6400
0.6400
0.5840
0.6177
186,335
-0.01(-2.05%)
Aug 25, 2023
0.5810
0.6370
0.5810
0.6306
405,446
+0.05(+8.72%)
Aug 24, 2023
0.5772
0.5999
0.5603
0.5800
140,116
+0.00(+0.57%)
Aug 23, 2023
0.5700
0.5767
0.5420
0.5767
83,447
+0.01(+1.91%)
Aug 22, 2023
0.5700
0.5700
0.5300
0.5659
161,476
+0.01(+2.52%)
Aug 21, 2023
0.5442
0.5624
0.5300
0.5520
114,024
-0.01(-1.60%)
Aug 18, 2023
0.5691
0.5750
0.5300
0.5610
164,433
-0.01(-2.43%)
Aug 17, 2023
0.5100
0.5879
0.4900
0.5750
698,893
+0.09(+18.17%)
Aug 16, 2023
0.5000
0.5300
0.4700
0.4866
808,376
-0.05(-9.05%)
Aug 15, 2023
0.6310
0.6560
0.5072
0.5350
4,739,841
-0.01(-2.71%)
Aug 14, 2023
0.5500
0.5570
0.5200
0.5499
2,777,638
+0.00(+0.35%)
Aug 11, 2023
0.5161
0.5600
0.5161
0.5480
237,240
+0.01(+2.05%)
Aug 10, 2023
0.5400
0.5599
0.5300
0.5370
211,206
-0.01(-1.49%)
Aug 09, 2023
0.5330
0.5600
0.5301
0.5451
189,964
+0.00(+0.13%)
Aug 08, 2023
0.5350
0.5600
0.5300
0.5444
339,231
+0.00(+0.54%)
Aug 07, 2023
0.5525
0.5800
0.5250
0.5415
758,387
-0.01(-1.72%)
Aug 04, 2023
0.7300
0.7300
0.5311
0.5510
1,952,560
-0.18(-24.53%)
Aug 03, 2023
0.9700
0.9930
0.5700
0.7301
3,266,394
-0.25(-25.44%)
Aug 02, 2023
1.010
1.030
0.9700
0.9792
54,415
-0.02(-2.47%)
Aug 01, 2023
0.9900
1.050
0.9899
1.004
150,654
+0.00(+0.40%)
Jul 31, 2023
1.020
1.030
1.000
1.000
57,795
-0.02(-1.96%)
Jul 28, 2023
1.050
1.050
0.9684
1.020
99,879
-0.02(-1.92%)
Jul 27, 2023
1.000
1.100
1.000
1.040
222,958
+0.03(+2.97%)
Jul 26, 2023
0.9800
1.010
0.9800
1.010
45,891
+0.01(+1.00%)
Jul 25, 2023
1.000
1.010
1.000
1.000
108,770
-0.01(-0.99%)
Jul 24, 2023
1.030
1.060
0.9850
1.010
163,869
-0.03(-2.88%)
Jul 21, 2023
1.070
1.070
1.020
1.040
61,147
-0.03(-2.80%)
Jul 20, 2023
1.070
1.080
1.060
1.070
32,570
+0.01(+0.94%)
Jul 19, 2023
1.070
1.070
1.040
1.060
61,345
-0.01(-0.93%)
Jul 18, 2023
1.090
1.106
1.042
1.070
255,308
-0.03(-2.73%)
Jul 17, 2023
1.120
1.120
1.100
1.100
93,490
-0.02(-2.22%)
Jul 14, 2023
1.140
1.150
1.120
1.125
44,031
-0.00(-0.44%)
Jul 13, 2023
1.150
1.190
1.130
1.130
174,062
+0.00(+0.00%)
Jul 12, 2023
1.150
1.150
1.130
1.130
36,574
+0.00(+0.00%)
Jul 11, 2023
1.130
1.150
1.120
1.130
129,371
+0.00(+0.00%)
Jul 10, 2023
1.170
1.170
1.120
1.130
100,664
-0.02(-1.74%)
Jul 07, 2023
1.150
1.170
1.140
1.150
125,350
+0.00(+0.00%)
Jul 06, 2023
1.150
1.180
1.110
1.150
103,513
+0.00(+0.44%)
Jul 05, 2023
1.180
1.180
1.130
1.145
56,192
-0.03(-2.97%)
Jul 03, 2023
1.170
1.180
1.120
1.180
70,671
+0.03(+2.61%)
Jun 30, 2023
1.120
1.150
1.120
1.150
81,144
+0.00(+0.00%)
Jun 29, 2023
1.140
1.150
1.110
1.150
73,805
+0.01(+0.88%)
Jun 28, 2023
1.180
1.180
1.130
1.140
192,484
+0.00(+0.00%)
Jun 27, 2023
1.100
1.150
1.100
1.140
89,939
-0.01(-0.87%)
Jun 26, 2023
1.160
1.240
1.100
1.150
1,114,847
-0.03(-2.54%)
Jun 23, 2023
1.160
1.185
1.120
1.180
202,448
+0.02(+1.72%)
Jun 22, 2023
1.190
1.190
1.100
1.160
150,971
+0.00(+0.00%)
Jun 21, 2023
1.130
1.300
1.075
1.160
2,899,646
+0.00(+0.00%)
Jun 20, 2023
1.140
1.170
1.020
1.160
312,171
-0.01(-0.85%)
Jun 16, 2023
1.000
1.172
1.000
1.170
299,805
+0.15(+14.71%)
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.