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
(OP:
SEUSF
)
1.030
+0.030 (+3.00%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 24, 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 24, 2024
1.050
1.060
0.9500
1.030
605,443
+0.03(+3.00%)
May 23, 2024
0.8700
1.030
0.8700
1.000
576,516
+0.11(+12.99%)
May 22, 2024
0.9000
0.9301
0.8500
0.8850
819,126
-0.04(-3.80%)
May 21, 2024
0.7700
0.9250
0.7507
0.9200
880,479
+0.15(+19.48%)
May 20, 2024
0.7488
0.7774
0.7301
0.7700
101,179
+0.04(+5.00%)
May 17, 2024
0.7550
0.7805
0.7280
0.7333
530,019
-0.00(-0.38%)
May 16, 2024
0.7109
0.7361
0.7098
0.7361
95,135
+0.03(+4.04%)
May 15, 2024
0.7633
0.7633
0.7075
0.7075
812,662
-0.04(-5.67%)
May 14, 2024
0.7678
0.7692
0.7427
0.7500
128,314
+0.01(+0.93%)
May 13, 2024
0.7200
0.7994
0.7200
0.7431
243,641
+0.02(+3.07%)
May 10, 2024
0.7187
0.7312
0.7173
0.7210
118,065
+0.00(+0.56%)
May 09, 2024
0.7202
0.7204
0.6910
0.7170
197,929
+0.00(+0.14%)
May 08, 2024
0.7620
0.7620
0.7160
0.7160
108,916
-0.01(-1.25%)
May 07, 2024
0.7321
0.7432
0.7142
0.7251
91,946
+0.01(+0.71%)
May 06, 2024
0.7000
0.7511
0.7000
0.7200
446,336
-0.01(-0.69%)
May 03, 2024
0.7400
0.7519
0.7200
0.7250
531,087
-0.03(-3.46%)
May 02, 2024
0.7900
0.7900
0.7459
0.7510
467,114
-0.03(-4.33%)
May 01, 2024
0.8050
0.8200
0.7500
0.7850
797,970
-0.03(-3.09%)
Apr 30, 2024
0.8101
0.8420
0.7638
0.8100
642,277
-0.00(-0.12%)
Apr 29, 2024
0.7351
0.8500
0.7351
0.8110
571,480
+0.08(+11.10%)
Apr 26, 2024
0.8000
0.8000
0.7221
0.7300
710,615
-0.03(-4.02%)
Apr 25, 2024
0.7800
0.8000
0.7040
0.7606
792,900
-0.02(-2.49%)
Apr 24, 2024
0.8330
0.8678
0.7100
0.7800
2,515,516
+0.04(+4.82%)
Apr 23, 2024
0.6300
0.7500
0.6129
0.7441
1,624,984
+0.14(+24.02%)
Apr 22, 2024
0.6500
0.6934
0.5980
0.6000
1,593,456
+0.18(+42.86%)
Apr 19, 2024
0.4500
0.4500
0.4200
0.4200
120,745
-0.03(-6.67%)
Apr 18, 2024
0.3900
0.4513
0.3826
0.4500
459,241
+0.06(+15.38%)
Apr 17, 2024
0.3850
0.3900
0.3780
0.3900
679,043
+0.03(+7.97%)
Apr 16, 2024
0.3678
0.3770
0.3608
0.3612
187,135
-0.02(-5.96%)
Apr 15, 2024
0.3848
0.3900
0.3750
0.3841
96,740
+0.01(+2.98%)
Apr 12, 2024
0.3900
0.3900
0.3717
0.3730
133,134
-0.02(-5.45%)
Apr 11, 2024
0.4000
0.4012
0.3945
0.3945
51,300
+0.00(+0.10%)
Apr 10, 2024
0.4034
0.4047
0.3920
0.3941
739,237
+0.01(+1.65%)
Apr 09, 2024
0.3900
0.4000
0.3877
0.3877
31,786
-0.01(-1.85%)
Apr 08, 2024
0.4276
0.4277
0.3908
0.3950
118,149
+0.00(+0.00%)
Apr 05, 2024
0.4000
0.4152
0.3839
0.3950
101,487
+0.01(+1.54%)
Apr 04, 2024
0.4100
0.4100
0.3890
0.3890
48,117
-0.03(-8.25%)
Apr 03, 2024
0.3751
0.4306
0.3751
0.4240
167,755
+0.01(+3.41%)
Apr 02, 2024
0.4210
0.4210
0.3900
0.4100
65,926
+0.00(+0.00%)
Apr 01, 2024
0.4200
0.4200
0.4100
0.4100
39,615
-0.01(-2.98%)
Mar 28, 2024
0.4277
0.4302
0.4150
0.4226
870,496
+0.00(+0.62%)
Mar 27, 2024
0.3919
0.4276
0.3919
0.4200
79,900
+0.02(+5.61%)
Mar 26, 2024
0.4084
0.4200
0.3909
0.3977
208,200
-0.02(-3.75%)
Mar 25, 2024
0.4223
0.4250
0.3979
0.4132
241,272
+0.01(+3.04%)
Mar 22, 2024
0.3850
0.4010
0.3850
0.4010
197,280
+0.02(+4.21%)
Mar 21, 2024
0.3700
0.3886
0.3695
0.3848
97,210
+0.01(+4.00%)
Mar 20, 2024
0.3692
0.3726
0.3680
0.3700
117,869
-0.01(-1.60%)
Mar 19, 2024
0.3894
0.3919
0.3671
0.3760
142,485
-0.01(-2.08%)
Mar 18, 2024
0.3700
0.3859
0.3700
0.3840
221,324
+0.02(+6.67%)
Mar 15, 2024
0.3769
0.3900
0.3542
0.3600
307,465
-0.02(-5.26%)
Mar 14, 2024
0.3005
0.4000
0.3005
0.3800
1,468,661
+0.08(+26.37%)
Mar 13, 2024
0.3025
0.3131
0.2997
0.3007
118,688
-0.00(-1.02%)
Mar 12, 2024
0.3147
0.3172
0.3020
0.3038
174,624
-0.02(-7.09%)
Mar 11, 2024
0.3222
0.3270
0.3150
0.3270
124,416
-0.01(-2.30%)
Mar 08, 2024
0.3100
0.3347
0.3019
0.3347
253,060
+0.03(+8.95%)
Mar 07, 2024
0.2836
0.3113
0.2788
0.3072
134,923
+0.02(+7.87%)
Mar 06, 2024
0.2820
0.2892
0.2820
0.2848
616,034
+0.00(+0.35%)
Mar 05, 2024
0.2898
0.2900
0.2769
0.2838
119,425
-0.01(-2.00%)
Mar 04, 2024
0.2845
0.2949
0.2824
0.2896
49,229
+0.01(+3.43%)
Mar 01, 2024
0.2817
0.2839
0.2763
0.2800
234,237
+0.00(+0.00%)
Feb 29, 2024
0.2831
0.2831
0.2753
0.2800
370,922
-0.00(-1.03%)
Feb 28, 2024
0.2874
0.2978
0.2795
0.2829
55,593
-0.01(-2.45%)
Feb 27, 2024
0.2950
0.2999
0.2773
0.2900
686,299
-0.00(-0.41%)
Feb 26, 2024
0.2970
0.3137
0.2912
0.2912
275,155
-0.02(-5.39%)
Feb 23, 2024
0.3300
0.3300
0.3060
0.3078
311,100
-0.01(-2.32%)
Feb 22, 2024
0.3300
0.3300
0.3115
0.3151
330,643
-0.01(-3.73%)
Feb 21, 2024
0.3268
0.3339
0.3237
0.3273
237,459
-0.00(-0.82%)
Feb 20, 2024
0.3400
0.3400
0.3249
0.3300
73,160
-0.00(-1.46%)
Feb 16, 2024
0.3150
0.3376
0.3150
0.3349
531,789
+0.02(+6.66%)
Feb 15, 2024
0.3226
0.3264
0.3100
0.3140
118,265
-0.01(-3.24%)
Feb 14, 2024
0.3322
0.3361
0.3208
0.3245
460,216
-0.01(-2.08%)
Feb 13, 2024
0.3284
0.3362
0.3262
0.3314
203,530
+0.00(+1.35%)
Feb 12, 2024
0.3450
0.3450
0.3125
0.3270
383,924
-0.01(-3.82%)
Feb 09, 2024
0.3110
0.3400
0.3080
0.3400
259,539
+0.03(+8.56%)
Feb 08, 2024
0.3058
0.3300
0.3058
0.3132
382,164
+0.01(+1.69%)
Feb 07, 2024
0.3490
0.3490
0.3000
0.3080
158,682
-0.01(-3.51%)
Feb 06, 2024
0.3276
0.3337
0.3192
0.3192
273,059
-0.00(-0.25%)
Feb 05, 2024
0.3370
0.3370
0.3175
0.3200
381,563
-0.02(-6.38%)
Feb 02, 2024
0.3409
0.3440
0.3275
0.3418
211,616
+0.01(+1.73%)
Feb 01, 2024
0.3495
0.3546
0.3330
0.3360
261,644
-0.01(-3.97%)
Jan 31, 2024
0.3439
0.3509
0.3397
0.3499
687,795
-0.00(-0.74%)
Jan 30, 2024
0.3890
0.3890
0.3500
0.3525
144,868
-0.01(-2.89%)
Jan 29, 2024
0.3794
0.3800
0.3546
0.3630
198,224
-0.02(-5.39%)
Jan 26, 2024
0.3795
0.3900
0.3580
0.3837
1,343,149
+0.05(+13.69%)
Jan 25, 2024
0.3431
0.3580
0.3375
0.3375
231,723
-0.01(-1.49%)
Jan 24, 2024
0.3750
0.3750
0.3426
0.3426
364,025
-0.02(-6.75%)
Jan 23, 2024
0.3500
0.3700
0.3500
0.3674
445,004
+0.01(+3.58%)
Jan 22, 2024
0.3347
0.3550
0.3211
0.3547
247,080
+0.02(+5.88%)
Jan 19, 2024
0.3297
0.3380
0.3191
0.3350
302,319
+0.01(+3.97%)
Jan 18, 2024
0.3119
0.3296
0.3118
0.3222
300,211
+0.02(+7.36%)
Jan 17, 2024
0.2997
0.3056
0.2960
0.3001
244,481
+0.02(+5.67%)
Jan 16, 2024
0.3082
0.3338
0.2838
0.2840
398,859
-0.03(-8.27%)
Jan 12, 2024
0.3338
0.3338
0.3020
0.3096
299,350
-0.00(-1.56%)
Jan 11, 2024
0.3254
0.3300
0.3145
0.3145
278,105
+0.00(+0.58%)
Jan 10, 2024
0.3200
0.3871
0.2900
0.3127
1,627,332
+0.08(+33.06%)
Jan 09, 2024
0.2429
0.2517
0.2350
0.2350
38,762
-0.02(-6.00%)
Jan 08, 2024
0.2389
0.2609
0.2389
0.2500
27,235
+0.01(+2.67%)
Jan 05, 2024
0.2500
0.2500
0.2435
0.2435
74,983
-0.00(-1.02%)
Jan 04, 2024
0.2500
0.2542
0.2438
0.2460
52,320
-0.00(-0.40%)
Jan 03, 2024
0.2550
0.2621
0.2470
0.2470
408,996
-0.01(-3.14%)
Jan 02, 2024
0.2443
0.2570
0.2342
0.2550
573,640
+0.03(+12.63%)
Dec 29, 2023
0.2168
0.2400
0.2168
0.2264
42,150
+0.01(+2.91%)
Dec 28, 2023
0.2031
0.2223
0.2031
0.2200
135,771
+0.02(+8.64%)
Dec 27, 2023
0.2050
0.2126
0.2020
0.2025
52,814
-0.01(-6.12%)
Dec 26, 2023
0.2300
0.2300
0.2103
0.2157
51,271
+0.01(+6.57%)
Dec 22, 2023
0.2100
0.2100
0.1965
0.2024
73,995
+0.01(+3.48%)
Dec 21, 2023
0.1992
0.2004
0.1943
0.1956
22,918
-0.00(-1.71%)
Dec 20, 2023
0.2018
0.2025
0.1984
0.1990
18,200
-0.00(-1.00%)
Dec 19, 2023
0.1990
0.2010
0.1941
0.2010
46,750
+0.00(+1.62%)
Dec 18, 2023
0.2014
0.2039
0.1936
0.1978
42,710
-0.00(-1.98%)
Dec 15, 2023
0.2000
0.2100
0.1942
0.2018
57,715
+0.01(+2.70%)
Dec 14, 2023
0.2043
0.2096
0.1825
0.1965
123,602
+0.01(+3.42%)
Dec 13, 2023
0.1666
0.1900
0.1661
0.1900
152,695
+0.01(+3.26%)
Dec 12, 2023
0.1913
0.1939
0.1799
0.1840
214,326
-0.01(-3.92%)
Dec 11, 2023
0.2100
0.2100
0.1915
0.1915
64,998
-0.01(-7.04%)
Dec 08, 2023
0.1928
0.2060
0.1928
0.2060
103,032
+0.01(+6.08%)
Dec 07, 2023
0.2101
0.2101
0.1942
0.1942
131,700
-0.01(-7.13%)
Dec 06, 2023
0.2139
0.2229
0.2091
0.2091
30,131
-0.01(-4.61%)
Dec 05, 2023
0.2217
0.2235
0.2192
0.2192
24,377
+0.00(+1.48%)
Dec 04, 2023
0.2170
0.2248
0.2155
0.2160
29,171
-0.01(-3.53%)
Dec 01, 2023
0.2147
0.2239
0.2143
0.2239
20,585
+0.01(+6.47%)
Nov 30, 2023
0.2145
0.2211
0.2103
0.2103
3,873
-0.02(-8.64%)
Nov 29, 2023
0.2150
0.2302
0.1960
0.2302
319,500
+0.01(+5.11%)
Nov 28, 2023
0.2380
0.2380
0.2088
0.2190
82,873
-0.03(-10.47%)
Nov 27, 2023
0.2317
0.2446
0.2300
0.2446
82,891
-0.01(-2.08%)
Nov 24, 2023
0.2463
0.2710
0.2450
0.2498
46,929
+0.01(+2.46%)
Nov 22, 2023
0.2429
0.2479
0.2377
0.2438
31,805
-0.00(-1.61%)
Nov 21, 2023
0.2600
0.2600
0.2440
0.2478
157,275
-0.00(-0.88%)
Nov 20, 2023
0.2600
0.2600
0.2369
0.2500
58,438
+0.01(+2.04%)
Nov 17, 2023
0.2260
0.2450
0.2260
0.2450
50,850
+0.02(+7.27%)
Nov 16, 2023
0.2231
0.2360
0.2231
0.2284
146,825
-0.00(-0.48%)
Nov 15, 2023
0.2266
0.2300
0.2197
0.2295
97,800
+0.01(+2.91%)
Nov 14, 2023
0.2328
0.2396
0.2201
0.2230
47,050
-0.01(-3.04%)
Nov 13, 2023
0.2238
0.2386
0.2238
0.2300
85,612
+0.00(+0.44%)
Nov 10, 2023
0.2370
0.2370
0.2150
0.2290
248,025
-0.01(-2.43%)
Nov 09, 2023
0.2324
0.2347
0.2270
0.2347
68,222
+0.00(+0.09%)
Nov 08, 2023
0.2284
0.2367
0.2210
0.2345
64,250
-0.00(-1.92%)
Nov 07, 2023
0.2397
0.2397
0.2304
0.2391
19,100
-0.00(-0.37%)
Nov 06, 2023
0.2699
0.2699
0.2366
0.2400
141,188
-0.01(-4.91%)
Nov 03, 2023
0.2522
0.2566
0.2450
0.2524
28,853
+0.00(+0.56%)
Nov 02, 2023
0.2537
0.2543
0.2451
0.2510
131,875
-0.00(-0.95%)
Nov 01, 2023
0.2593
0.2593
0.2486
0.2534
74,701
+0.00(+0.36%)
Oct 31, 2023
0.2514
0.2525
0.2438
0.2525
147,806
+0.01(+3.65%)
Oct 30, 2023
0.2570
0.2570
0.2433
0.2436
77,800
-0.01(-3.72%)
Oct 27, 2023
0.2370
0.2530
0.2370
0.2530
216,259
+0.02(+10.00%)
Oct 26, 2023
0.2361
0.2420
0.2300
0.2300
75,565
-0.00(-0.86%)
Oct 25, 2023
0.2254
0.2416
0.2200
0.2320
192,144
+0.00(+1.09%)
Oct 24, 2023
0.2259
0.2295
0.2200
0.2295
8,066
+0.01(+4.89%)
Oct 23, 2023
0.2180
0.2330
0.2180
0.2188
73,500
+0.01(+4.19%)
Oct 20, 2023
0.2130
0.2260
0.2015
0.2100
81,050
+0.01(+4.32%)
Oct 19, 2023
0.2035
0.2178
0.2013
0.2013
120,800
+0.01(+5.95%)
Oct 18, 2023
0.1900
0.1900
0.1900
0.1900
5,000
+0.01(+2.70%)
Oct 17, 2023
0.1829
0.1850
0.1825
0.1850
134,500
+0.00(+0.76%)
Oct 16, 2023
0.1907
0.1915
0.1836
0.1836
19,666
+0.00(+0.71%)
Oct 13, 2023
0.1823
0.1823
0.1823
0.1823
30,065
+0.00(+1.28%)
Oct 12, 2023
0.2079
0.2079
0.1800
0.1800
253,750
-0.02(-10.00%)
Oct 10, 2023
0.2000
25
+0.02(+9.47%)
Oct 09, 2023
0.2052
0.2052
0.1827
0.1827
1,000
-0.01(-2.82%)
Oct 06, 2023
0.1864
0.1900
0.1864
0.1880
36,500
+0.00(+2.17%)
Oct 05, 2023
0.1917
0.2001
0.1800
0.1840
14,100
+0.01(+3.90%)
Oct 04, 2023
0.1891
0.1959
0.1745
0.1771
131,590
-0.00(-0.51%)
Oct 03, 2023
0.1900
0.1967
0.1780
0.1780
31,933
-0.02(-8.76%)
Oct 02, 2023
0.1975
0.2122
0.1900
0.1951
111,210
-0.00(-2.45%)
Sep 29, 2023
0.2068
0.2082
0.1933
0.2000
135,218
-0.01(-2.91%)
Sep 28, 2023
0.2000
0.2200
0.1900
0.2060
287,809
-0.02(-8.93%)
Sep 27, 2023
0.2450
0.2450
0.2175
0.2262
97,276
-0.01(-4.60%)
Sep 26, 2023
0.2500
0.2500
0.2293
0.2371
132,400
+0.01(+2.95%)
Sep 25, 2023
0.2485
0.2327
0.2303
0.2303
48,877
-0.02(-7.88%)
Sep 22, 2023
0.2441
0.2500
0.2441
0.2500
4,584
+0.02(+7.53%)
Sep 21, 2023
0.1992
0.2325
0.1992
0.2325
137,819
+0.02(+9.15%)
Sep 20, 2023
0.2130
0.2130
0.2070
0.2130
3,895
+0.02(+12.28%)
Sep 19, 2023
0.2093
0.2127
0.1897
0.1897
68,235
-0.02(-9.67%)
Sep 18, 2023
0.2200
0.2200
0.2050
0.2100
53,950
-0.01(-5.41%)
Sep 15, 2023
0.2220
0.2220
0.2220
0.2220
1,500
+0.01(+2.45%)
Sep 14, 2023
0.2167
0.2167
0.2167
0.2167
701
+0.00(+2.07%)
Sep 13, 2023
0.2121
0.2210
0.2121
0.2123
104,642
+0.00(+1.10%)
Sep 12, 2023
0.2138
0.2138
0.2070
0.2100
144,333
+0.00(+0.00%)
Sep 11, 2023
0.2134
0.2166
0.2050
0.2100
40,505
+0.00(+0.82%)
Sep 08, 2023
0.2074
0.2158
0.2037
0.2083
17,881
-0.01(-4.10%)
Sep 07, 2023
0.2090
0.2190
0.2084
0.2172
18,088
+0.01(+4.88%)
Sep 06, 2023
0.2096
0.2180
0.2071
0.2071
25,600
-0.00(-1.38%)
Sep 05, 2023
0.2280
0.2280
0.2052
0.2100
58,472
-0.01(-5.41%)
Sep 01, 2023
0.2200
0.2295
0.2150
0.2220
39,872
+0.00(+1.65%)
Aug 31, 2023
0.2070
0.2184
0.1996
0.2184
145,340
+0.01(+3.65%)
Aug 30, 2023
0.2200
0.2300
0.2023
0.2107
445,429
-0.01(-6.36%)
Aug 29, 2023
0.2520
0.2520
0.2245
0.2250
470,636
-0.01(-4.38%)
Aug 28, 2023
0.2353
0.2353
0.2300
0.2353
30,000
+0.01(+2.98%)
Aug 25, 2023
0.2221
0.2285
0.2194
0.2285
75,673
-0.00(-0.22%)
Aug 24, 2023
0.2415
0.2430
0.2266
0.2290
150,546
-0.02(-7.51%)
Aug 23, 2023
0.2502
0.2542
0.2399
0.2476
156,838
-0.01(-4.77%)
Aug 22, 2023
0.2900
0.2900
0.2600
0.2600
105,800
-0.02(-6.47%)
Aug 21, 2023
0.2700
0.2780
0.2652
0.2780
49,066
+0.01(+4.79%)
Aug 18, 2023
0.2581
0.2690
0.2581
0.2653
89,044
-0.00(-1.41%)
Aug 17, 2023
0.2640
0.2799
0.2640
0.2691
52,380
-0.00(-1.50%)
Aug 16, 2023
0.2665
0.2760
0.2661
0.2732
101,300
+0.01(+3.60%)
Aug 15, 2023
0.2600
0.2687
0.2590
0.2637
39,179
-0.01(-3.02%)
Aug 14, 2023
0.2671
0.2719
0.2600
0.2719
52,806
+0.01(+4.58%)
Aug 11, 2023
0.2575
0.2676
0.2575
0.2600
246,470
-0.00(-0.38%)
Aug 10, 2023
0.2800
0.2800
0.2592
0.2610
29,221
+0.00(+1.48%)
Aug 09, 2023
0.2525
0.2700
0.2525
0.2572
114,155
-0.00(-1.27%)
Aug 08, 2023
0.2700
0.2726
0.2529
0.2605
284,033
-0.02(-6.09%)
Aug 07, 2023
0.2970
0.2970
0.2600
0.2774
95,533
+0.02(+6.69%)
Aug 04, 2023
0.2655
0.2747
0.2600
0.2600
199,055
-0.01(-3.35%)
Aug 03, 2023
0.2530
0.2690
0.2500
0.2690
79,691
+0.02(+6.75%)
Aug 02, 2023
0.2625
0.2626
0.2510
0.2520
57,150
-0.01(-2.74%)
Aug 01, 2023
0.2625
0.2700
0.2500
0.2591
93,900
-0.00(-1.18%)
Jul 31, 2023
0.2500
0.2723
0.2415
0.2622
327,392
+0.01(+4.92%)
Jul 28, 2023
0.2430
0.2499
0.2381
0.2499
89,440
+0.02(+7.48%)
Jul 27, 2023
0.2395
0.2400
0.2272
0.2325
55,604
+0.00(+1.04%)
Jul 26, 2023
0.2100
0.2400
0.2100
0.2301
318,250
+0.03(+13.63%)
Jul 25, 2023
0.2102
0.2102
0.2025
0.2025
30,533
+0.00(+1.25%)
Jul 24, 2023
0.2000
0.2000
0.1975
0.2000
61,344
-0.00(-2.34%)
Jul 21, 2023
0.2010
0.2048
0.1960
0.2048
47,645
+0.00(+0.84%)
Jul 20, 2023
0.2091
0.2189
0.2031
0.2031
289,600
-0.01(-2.82%)
Jul 19, 2023
0.2087
0.2148
0.2087
0.2090
32,590
+0.00(+2.00%)
Jul 18, 2023
0.2100
0.2160
0.2020
0.2049
187,652
-0.00(-2.29%)
Jul 17, 2023
0.2051
0.2137
0.2048
0.2097
69,575
+0.01(+2.69%)
Jul 14, 2023
0.2087
0.2100
0.2000
0.2042
253,308
-0.00(-1.11%)
Jul 13, 2023
0.2100
0.2147
0.2000
0.2065
33,835
+0.01(+7.66%)
Jul 12, 2023
0.1952
0.1952
0.1918
0.1918
283,100
-0.00(-0.42%)
Jul 11, 2023
0.1900
0.1968
0.1861
0.1926
248,843
-0.01(-3.70%)
Jul 10, 2023
0.1995
0.2000
0.1920
0.2000
90,001
+0.00(+2.04%)
Jul 07, 2023
0.1877
0.2004
0.1877
0.1960
165,131
+0.01(+3.27%)
Jul 06, 2023
0.1961
0.1961
0.1898
0.1898
11,076
-0.00(-1.40%)
Jul 05, 2023
0.2000
0.2035
0.1923
0.1925
215,279
-0.01(-3.75%)
Jul 03, 2023
0.1960
0.2000
0.1908
0.2000
13,728
+0.01(+5.88%)
Jun 30, 2023
0.1955
0.1959
0.1889
0.1889
35,000
+0.00(+2.44%)
Jun 29, 2023
0.1900
0.1947
0.1837
0.1844
175,850
-0.01(-3.96%)
Jun 28, 2023
0.1800
0.1920
0.1758
0.1920
174,901
+0.01(+6.67%)
Jun 27, 2023
0.1829
0.1829
0.1764
0.1800
19,172
-0.00(-1.04%)
Jun 26, 2023
0.1856
0.1856
0.1714
0.1819
28,166
-0.00(-1.25%)
Jun 23, 2023
0.1875
0.1877
0.1842
0.1842
50,308
-0.01(-3.10%)
Jun 22, 2023
0.1920
0.1950
0.1897
0.1901
231,250
+0.00(+0.11%)
Jun 21, 2023
0.1920
0.1920
0.1899
0.1899
1,540
-0.00(-1.45%)
Jun 20, 2023
0.1902
0.1927
0.1846
0.1927
93,650
-0.01(-3.99%)
Jun 16, 2023
0.1997
0.2007
0.1991
0.2007
5,203
-0.00(-0.45%)
Jun 15, 2023
0.2119
0.2119
0.1950
0.2016
307,900
-0.01(-5.35%)
Jun 14, 2023
0.2101
0.2159
0.2100
0.2130
248,258
-0.00(-0.88%)
Jun 13, 2023
0.2083
0.2186
0.2083
0.2149
103,356
+0.01(+4.07%)
Jun 12, 2023
0.1900
0.2065
0.1900
0.2065
195,504
+0.02(+8.68%)
Jun 09, 2023
0.1882
0.1955
0.1882
0.1900
31,223
+0.01(+5.56%)
Jun 08, 2023
0.1871
0.1903
0.1786
0.1800
51,330
-0.01(-4.91%)
Jun 07, 2023
0.1860
0.1893
0.1832
0.1893
10,700
+0.00(+1.83%)
Jun 06, 2023
0.1859
0.1859
0.1816
0.1859
13,150
+0.00(+1.09%)
Jun 05, 2023
0.1864
0.1869
0.1772
0.1839
34,779
-0.00(-1.24%)
Jun 02, 2023
0.1864
0.1910
0.1801
0.1862
81,586
+0.01(+3.44%)
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.