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
Abvc Biopharma Inc
(NQ:
ABVC
)
1.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 16, 2024
1.100
1.100
1.050
1.060
155,153
-0.02(-1.85%)
May 15, 2024
1.060
1.120
1.060
1.080
326,861
+0.00(+0.00%)
May 14, 2024
1.070
1.090
1.050
1.080
243,315
+0.01(+0.93%)
May 13, 2024
1.060
1.140
1.060
1.070
191,284
+0.01(+0.94%)
May 10, 2024
1.080
1.090
1.050
1.060
207,682
-0.04(-3.64%)
May 09, 2024
1.110
1.240
1.060
1.100
1,341,140
-0.01(-0.90%)
May 08, 2024
1.090
1.130
1.040
1.110
557,677
+0.05(+4.72%)
May 07, 2024
1.070
1.080
1.030
1.060
260,631
-0.02(-1.85%)
May 06, 2024
1.090
1.090
1.031
1.080
736,469
+0.00(+0.00%)
May 03, 2024
1.150
1.150
1.070
1.080
415,917
-0.07(-6.09%)
May 02, 2024
1.120
1.169
1.100
1.150
312,253
+0.02(+1.77%)
May 01, 2024
1.190
1.230
1.050
1.130
985,307
-0.12(-9.60%)
Apr 30, 2024
1.340
1.410
1.250
1.250
758,375
-0.15(-10.71%)
Apr 29, 2024
1.390
1.450
1.300
1.400
1,765,371
-0.02(-1.41%)
Apr 26, 2024
1.490
1.570
1.400
1.420
2,056,011
-0.17(-10.69%)
Apr 25, 2024
1.450
1.730
1.360
1.590
5,348,870
+0.11(+7.43%)
Apr 24, 2024
1.460
1.500
1.280
1.480
6,674,054
+0.13(+9.63%)
Apr 23, 2024
1.010
1.370
1.000
1.350
8,426,719
+0.31(+29.81%)
Apr 22, 2024
0.9900
1.040
0.9411
1.040
311,375
+0.05(+5.04%)
Apr 19, 2024
1.040
1.040
0.9651
0.9901
168,883
-0.06(-5.70%)
Apr 18, 2024
1.080
1.080
0.9400
1.050
459,859
+0.03(+2.94%)
Apr 17, 2024
1.150
1.190
1.000
1.020
1,777,018
-0.10(-8.93%)
Apr 16, 2024
1.060
1.130
1.050
1.120
111,810
+0.03(+2.75%)
Apr 15, 2024
1.100
1.105
1.050
1.090
218,105
+0.00(+0.00%)
Apr 12, 2024
1.150
1.150
1.080
1.090
223,847
-0.06(-5.22%)
Apr 11, 2024
1.100
1.170
1.100
1.150
266,575
+0.01(+0.88%)
Apr 10, 2024
1.290
1.310
1.050
1.140
3,781,662
-0.04(-3.39%)
Apr 09, 2024
1.240
1.280
1.170
1.180
249,069
-0.07(-5.60%)
Apr 08, 2024
1.300
1.305
1.250
1.250
157,150
-0.02(-1.57%)
Apr 05, 2024
1.270
1.300
1.250
1.270
70,614
-0.01(-0.78%)
Apr 04, 2024
1.260
1.310
1.250
1.280
116,792
-0.01(-0.78%)
Apr 03, 2024
1.290
1.300
1.240
1.290
127,646
+0.00(+0.00%)
Apr 02, 2024
1.350
1.350
1.250
1.290
204,799
-0.08(-5.84%)
Apr 01, 2024
1.280
1.410
1.280
1.370
645,479
+0.06(+4.58%)
Mar 28, 2024
1.170
1.310
1.160
1.310
678,552
+0.11(+9.17%)
Mar 27, 2024
1.330
1.330
1.180
1.200
1,432,647
-0.08(-6.25%)
Mar 26, 2024
1.400
1.450
1.150
1.280
27,443,276
+0.23(+21.90%)
Mar 25, 2024
1.050
1.060
1.030
1.050
106,352
-0.02(-1.87%)
Mar 22, 2024
1.070
1.080
1.060
1.070
62,856
+0.01(+0.94%)
Mar 21, 2024
1.074
1.110
1.055
1.060
83,680
-0.01(-1.03%)
Mar 20, 2024
1.120
1.130
1.060
1.071
190,875
-0.05(-4.38%)
Mar 19, 2024
1.150
1.170
1.100
1.120
108,643
-0.04(-3.45%)
Mar 18, 2024
1.170
1.180
1.140
1.160
64,118
-0.01(-0.85%)
Mar 15, 2024
1.210
1.220
1.170
1.170
127,997
-0.03(-2.50%)
Mar 14, 2024
1.240
1.245
1.200
1.200
64,665
-0.03(-2.44%)
Mar 13, 2024
1.240
1.250
1.210
1.230
76,851
-0.03(-2.38%)
Mar 12, 2024
1.210
1.286
1.210
1.260
59,933
+0.04(+3.28%)
Mar 11, 2024
1.250
1.260
1.220
1.220
72,352
-0.03(-2.40%)
Mar 08, 2024
1.250
1.290
1.240
1.250
55,770
+0.00(+0.00%)
Mar 07, 2024
1.260
1.260
1.210
1.250
39,489
+0.01(+0.81%)
Mar 06, 2024
1.200
1.250
1.196
1.240
85,387
+0.03(+2.48%)
Mar 05, 2024
1.250
1.250
1.200
1.210
59,411
-0.03(-2.42%)
Mar 04, 2024
1.210
1.269
1.190
1.240
150,354
+0.06(+5.08%)
Mar 01, 2024
1.220
1.220
1.150
1.180
136,120
-0.03(-2.48%)
Feb 29, 2024
1.200
1.230
1.180
1.210
93,473
-0.01(-0.41%)
Feb 28, 2024
1.240
1.240
1.210
1.215
99,036
-0.01(-1.22%)
Feb 27, 2024
1.250
1.250
1.220
1.230
60,243
-0.01(-0.81%)
Feb 26, 2024
1.190
1.250
1.180
1.240
81,388
+0.04(+3.33%)
Feb 23, 2024
1.210
1.250
1.150
1.200
78,610
-0.01(-0.83%)
Feb 22, 2024
1.270
1.270
1.170
1.210
46,482
+0.02(+1.68%)
Feb 21, 2024
1.200
1.210
1.150
1.190
178,899
-0.01(-0.83%)
Feb 20, 2024
1.240
1.280
1.190
1.200
169,478
-0.07(-5.51%)
Feb 16, 2024
1.270
1.288
1.250
1.270
176,921
-0.01(-0.78%)
Feb 15, 2024
1.280
1.320
1.230
1.280
293,301
+0.02(+1.59%)
Feb 14, 2024
1.320
1.330
1.250
1.260
168,846
-0.06(-4.55%)
Feb 13, 2024
1.300
1.340
1.300
1.320
80,774
-0.02(-1.49%)
Feb 12, 2024
1.310
1.350
1.260
1.340
463,445
+0.02(+1.52%)
Feb 09, 2024
1.310
1.320
1.260
1.320
95,707
+0.02(+1.54%)
Feb 08, 2024
1.390
1.440
1.275
1.300
311,695
-0.10(-7.14%)
Feb 07, 2024
1.410
1.410
1.360
1.400
100,847
+0.01(+0.72%)
Feb 06, 2024
1.420
1.446
1.350
1.390
111,195
-0.01(-0.71%)
Feb 05, 2024
1.460
1.496
1.400
1.400
204,653
-0.10(-6.67%)
Feb 02, 2024
1.460
1.515
1.450
1.500
195,215
-0.01(-0.66%)
Feb 01, 2024
1.490
1.530
1.410
1.510
510,345
-0.01(-0.66%)
Jan 31, 2024
1.450
1.540
1.420
1.520
694,709
+0.07(+4.83%)
Jan 30, 2024
1.360
1.480
1.340
1.450
524,200
+0.06(+4.32%)
Jan 29, 2024
1.300
1.400
1.240
1.390
360,288
+0.09(+6.92%)
Jan 26, 2024
1.260
1.300
1.260
1.300
194,584
+0.04(+3.17%)
Jan 25, 2024
1.260
1.295
1.220
1.260
414,833
+0.01(+0.80%)
Jan 24, 2024
1.290
1.300
1.200
1.250
399,589
-0.07(-5.30%)
Jan 23, 2024
1.250
1.320
1.228
1.320
224,694
+0.07(+5.60%)
Jan 22, 2024
1.230
1.270
1.210
1.250
239,273
+0.00(+0.00%)
Jan 19, 2024
1.230
1.260
1.230
1.250
240,000
+0.02(+1.63%)
Jan 18, 2024
1.260
1.290
1.210
1.230
222,838
-0.06(-4.65%)
Jan 17, 2024
1.270
1.320
1.270
1.290
308,066
-0.02(-1.53%)
Jan 16, 2024
1.360
1.400
1.280
1.310
508,765
-0.12(-8.39%)
Jan 12, 2024
1.460
1.520
1.400
1.430
445,466
-0.04(-2.72%)
Jan 11, 2024
1.510
1.550
1.420
1.470
529,663
-0.09(-5.77%)
Jan 10, 2024
1.570
1.580
1.510
1.560
531,213
-0.02(-1.27%)
Jan 09, 2024
1.420
1.590
1.420
1.580
867,821
+0.08(+5.33%)
Jan 08, 2024
1.370
1.535
1.370
1.500
1,421,548
+0.13(+9.49%)
Jan 05, 2024
1.380
1.520
1.350
1.370
1,481,783
-0.04(-2.84%)
Jan 04, 2024
1.850
1.850
1.410
1.410
5,547,724
-0.52(-26.94%)
Jan 03, 2024
2.170
2.450
1.750
1.930
88,917,336
+0.73(+60.83%)
Jan 02, 2024
1.170
1.220
1.165
1.200
89,464
+0.04(+3.45%)
Dec 29, 2023
1.240
1.250
1.150
1.160
221,888
-0.09(-7.20%)
Dec 28, 2023
1.190
1.250
1.180
1.250
157,901
+0.05(+4.17%)
Dec 27, 2023
1.240
1.250
1.160
1.200
146,499
-0.01(-0.83%)
Dec 26, 2023
1.150
1.230
1.140
1.210
233,805
+0.13(+12.04%)
Dec 22, 2023
1.090
1.120
1.070
1.080
71,146
-0.02(-1.82%)
Dec 21, 2023
1.110
1.150
1.080
1.100
98,202
-0.01(-0.90%)
Dec 20, 2023
1.190
1.190
1.090
1.110
144,924
-0.08(-6.72%)
Dec 19, 2023
1.200
1.230
1.161
1.190
129,495
+0.01(+0.85%)
Dec 18, 2023
1.310
1.330
1.150
1.180
180,761
-0.12(-9.23%)
Dec 15, 2023
1.290
1.366
1.250
1.300
341,644
+0.01(+0.78%)
Dec 14, 2023
1.100
1.300
1.060
1.290
415,125
+0.19(+17.27%)
Dec 13, 2023
1.100
1.130
1.040
1.100
178,363
+0.05(+4.76%)
Dec 12, 2023
1.100
1.100
1.000
1.050
242,934
+0.00(+0.00%)
Dec 11, 2023
1.180
1.180
1.030
1.050
367,439
-0.14(-11.76%)
Dec 08, 2023
1.250
1.250
1.160
1.190
281,581
-0.06(-4.80%)
Dec 07, 2023
1.330
1.360
1.220
1.250
437,472
-0.10(-7.41%)
Dec 06, 2023
1.440
1.440
1.290
1.350
294,990
-0.09(-6.25%)
Dec 05, 2023
1.450
1.470
1.380
1.440
355,133
-0.01(-0.69%)
Dec 04, 2023
1.350
1.460
1.310
1.450
384,924
+0.11(+8.21%)
Dec 01, 2023
1.270
1.470
1.220
1.340
514,491
+0.08(+6.35%)
Nov 30, 2023
1.510
1.510
1.250
1.260
531,052
-0.25(-16.56%)
Nov 29, 2023
1.530
1.550
1.490
1.510
215,941
+0.01(+0.67%)
Nov 28, 2023
1.680
1.710
1.450
1.500
963,333
-0.18(-10.71%)
Nov 27, 2023
2.010
2.020
1.640
1.680
983,589
-0.34(-16.83%)
Nov 24, 2023
1.890
2.030
1.820
2.020
1,006,414
+0.15(+8.02%)
Nov 22, 2023
1.780
1.970
1.730
1.870
1,705,480
+0.09(+5.06%)
Nov 21, 2023
1.900
2.220
1.720
1.780
16,493,254
+0.09(+5.33%)
Nov 20, 2023
1.560
1.800
1.530
1.690
2,050,158
+0.14(+9.03%)
Nov 17, 2023
1.540
1.710
1.421
1.550
2,790,993
-0.04(-2.52%)
Nov 16, 2023
1.230
1.780
1.210
1.590
19,844,588
+0.34(+27.20%)
Nov 15, 2023
1.060
1.280
1.060
1.250
718,493
+0.13(+11.61%)
Nov 14, 2023
1.150
1.150
1.090
1.120
409,338
-0.02(-1.75%)
Nov 13, 2023
1.040
1.150
1.020
1.140
493,976
+0.08(+7.55%)
Nov 10, 2023
1.060
1.130
1.040
1.060
264,222
-0.02(-1.85%)
Nov 09, 2023
1.170
1.170
1.060
1.080
427,994
-0.04(-3.57%)
Nov 08, 2023
1.120
1.150
1.090
1.120
241,141
+0.00(+0.00%)
Nov 07, 2023
1.070
1.130
1.030
1.120
362,607
+0.05(+4.67%)
Nov 06, 2023
1.150
1.150
1.055
1.070
609,655
-0.10(-8.55%)
Nov 03, 2023
1.220
1.270
1.161
1.170
1,045,527
-0.03(-2.50%)
Nov 02, 2023
1.140
1.240
1.100
1.200
1,526,740
+0.10(+9.09%)
Nov 01, 2023
1.050
1.200
1.050
1.100
1,284,041
+0.02(+1.85%)
Oct 31, 2023
1.150
1.200
1.010
1.080
1,827,387
-0.13(-10.74%)
Oct 30, 2023
1.360
1.370
1.110
1.210
3,268,029
-0.17(-12.32%)
Oct 27, 2023
1.490
1.600
1.300
1.380
16,300,650
+0.10(+7.81%)
Oct 26, 2023
3.310
3.350
1.210
1.280
82,026,376
+0.43(+50.59%)
Oct 25, 2023
0.8800
0.9780
0.8200
0.8500
78,744
-0.04(-4.49%)
Oct 24, 2023
1.030
1.030
0.8900
0.8900
72,703
-0.16(-15.21%)
Oct 23, 2023
0.9100
1.150
0.9100
1.050
253,827
+0.14(+15.21%)
Oct 20, 2023
0.9000
0.9295
0.8830
0.9111
19,667
-0.01(-0.97%)
Oct 19, 2023
0.9300
0.9300
0.8800
0.9200
7,747
-0.01(-0.72%)
Oct 18, 2023
0.8940
0.9267
0.8901
0.9267
13,768
+0.05(+6.01%)
Oct 17, 2023
0.9400
0.9500
0.8742
0.8742
50,926
-0.07(-7.00%)
Oct 16, 2023
0.9400
1.050
0.9400
0.9400
62,504
+0.00(+0.00%)
Oct 13, 2023
0.8500
0.9500
0.8500
0.9400
55,252
+0.06(+6.82%)
Oct 12, 2023
0.8242
0.8800
0.8100
0.8800
34,551
+0.01(+1.70%)
Oct 11, 2023
0.8500
0.8992
0.8200
0.8653
38,581
-0.02(-2.78%)
Oct 10, 2023
0.8200
0.8900
0.8200
0.8900
24,899
+0.04(+4.71%)
Oct 09, 2023
0.8200
0.9000
0.7900
0.8500
41,678
+0.04(+4.94%)
Oct 06, 2023
0.8500
0.9273
0.6739
0.8100
88,071
-0.09(-9.99%)
Oct 05, 2023
0.8600
0.9600
0.8600
0.8999
20,303
+0.03(+3.63%)
Oct 04, 2023
0.8900
0.9126
0.8533
0.8684
38,007
-0.07(-7.12%)
Oct 03, 2023
0.9300
0.9800
0.8600
0.9350
40,976
+0.02(+1.63%)
Oct 02, 2023
1.070
1.080
0.9200
0.9200
87,263
-0.12(-11.54%)
Sep 29, 2023
0.9900
1.100
0.9801
1.040
29,493
+0.04(+4.00%)
Sep 28, 2023
1.030
1.110
0.9617
1.000
94,951
+0.00(+0.00%)
Sep 27, 2023
0.9500
1.030
0.9200
1.000
36,073
+0.04(+4.50%)
Sep 26, 2023
0.9250
0.9750
0.8800
0.9569
48,225
+0.02(+1.80%)
Sep 25, 2023
0.8800
0.9940
0.9350
0.9400
42,323
+0.06(+6.82%)
Sep 22, 2023
0.9800
0.9900
0.8200
0.8800
74,395
-0.10(-9.78%)
Sep 21, 2023
1.060
1.060
0.8700
0.9754
149,289
-0.07(-7.10%)
Sep 20, 2023
1.160
1.160
1.030
1.050
49,228
-0.04(-3.67%)
Sep 19, 2023
1.090
1.180
1.050
1.090
89,625
+0.03(+2.83%)
Sep 18, 2023
1.050
1.100
1.030
1.060
132,433
+0.01(+0.95%)
Sep 15, 2023
1.110
1.150
1.030
1.050
96,471
-0.02(-1.87%)
Sep 14, 2023
1.160
1.210
1.070
1.070
54,152
-0.12(-10.08%)
Sep 13, 2023
1.130
1.360
1.130
1.190
138,961
+0.06(+5.31%)
Sep 12, 2023
1.070
1.180
1.070
1.130
22,863
+0.06(+5.61%)
Sep 11, 2023
1.050
1.110
1.030
1.070
19,615
-0.03(-2.73%)
Sep 08, 2023
1.070
1.120
1.050
1.100
28,081
+0.01(+0.92%)
Sep 07, 2023
1.110
1.120
1.069
1.090
35,938
-0.05(-4.39%)
Sep 06, 2023
1.060
1.187
1.050
1.140
110,144
-0.04(-3.39%)
Sep 05, 2023
1.240
1.240
1.140
1.180
139,414
-0.06(-4.84%)
Sep 01, 2023
1.300
1.350
1.180
1.240
67,010
-0.07(-5.34%)
Aug 31, 2023
1.250
1.350
1.170
1.310
60,982
+0.06(+4.80%)
Aug 30, 2023
1.320
1.380
1.200
1.250
125,428
-0.08(-6.02%)
Aug 29, 2023
1.480
1.480
1.300
1.330
72,775
-0.15(-10.14%)
Aug 28, 2023
1.710
1.810
1.455
1.480
130,950
-0.23(-13.45%)
Aug 25, 2023
1.660
1.770
1.660
1.710
20,709
+0.02(+1.18%)
Aug 24, 2023
1.850
1.900
1.660
1.690
81,486
-0.21(-11.05%)
Aug 23, 2023
1.860
2.050
1.856
1.900
108,532
-0.06(-3.06%)
Aug 22, 2023
1.940
2.000
1.861
1.960
53,363
-0.04(-2.00%)
Aug 21, 2023
1.820
2.100
1.760
2.000
213,138
+0.13(+6.95%)
Aug 18, 2023
1.660
1.920
1.620
1.870
153,100
+0.07(+3.89%)
Aug 17, 2023
2.090
2.340
1.700
1.800
958,649
-0.14(-7.22%)
Aug 16, 2023
1.900
2.408
1.900
1.940
712,720
+0.03(+1.57%)
Aug 15, 2023
1.880
1.940
1.860
1.910
43,328
+0.04(+2.14%)
Aug 14, 2023
2.070
2.070
1.820
1.870
131,401
-0.19(-9.22%)
Aug 11, 2023
2.170
2.170
2.030
2.060
45,718
-0.11(-5.07%)
Aug 10, 2023
2.360
2.420
2.130
2.170
40,259
-0.21(-8.82%)
Aug 09, 2023
2.400
2.498
2.280
2.380
74,565
-0.02(-0.83%)
Aug 08, 2023
2.470
2.550
2.400
2.400
45,400
-0.19(-7.34%)
Aug 07, 2023
2.700
2.750
2.530
2.590
74,087
-0.15(-5.47%)
Aug 04, 2023
3.010
3.100
2.731
2.740
97,731
-0.34(-11.04%)
Aug 03, 2023
2.980
3.140
2.810
3.080
281,178
+0.06(+1.99%)
Aug 02, 2023
3.450
3.579
2.970
3.020
424,094
-0.59(-16.34%)
Aug 01, 2023
4.300
5.080
3.230
3.610
11,272,815
+1.12(+44.98%)
Jul 31, 2023
2.750
2.770
2.400
2.490
173,111
-0.20(-7.43%)
Jul 28, 2023
3.010
3.010
2.610
2.690
351,313
-0.41(-13.23%)
Jul 27, 2023
4.080
4.400
2.890
3.100
1,044,126
-2.22(-41.73%)
Jul 26, 2023
5.190
6.870
5.060
5.320
33,861,952
+1.52(+40.00%)
Jul 25, 2023
4.200
4.200
3.660
3.800
151,096
-0.10(-2.56%)
Jul 24, 2023
3.800
4.101
3.329
3.900
33,692
+0.10(+2.63%)
Jul 21, 2023
3.900
3.960
3.800
3.800
1,867
+0.00(+0.00%)
Jul 20, 2023
4.000
4.000
3.800
3.800
2,439
-0.40(-9.52%)
Jul 19, 2023
3.950
4.200
3.500
4.200
14,054
+0.03(+0.72%)
Jul 18, 2023
3.500
4.400
3.450
4.170
42,842
+0.38(+10.03%)
Jul 17, 2023
4.000
4.004
3.505
3.790
13,003
-0.41(-9.76%)
Jul 14, 2023
4.400
4.499
4.200
4.200
5,906
-0.30(-6.67%)
Jul 13, 2023
4.500
5.000
4.414
4.500
4,299
+0.00(+0.02%)
Jul 12, 2023
4.600
4.600
4.400
4.499
1,894
-0.10(-2.17%)
Jul 11, 2023
4.650
4.650
4.501
4.599
3,443
+0.03(+0.72%)
Jul 10, 2023
4.537
4.700
4.402
4.566
2,599
-0.11(-2.25%)
Jul 07, 2023
5.370
5.370
4.470
4.671
8,542
+0.03(+0.71%)
Jul 06, 2023
4.800
4.899
4.607
4.638
6,252
-0.32(-6.49%)
Jul 05, 2023
5.300
5.300
4.606
4.960
14,872
-0.34(-6.40%)
Jul 03, 2023
5.300
5.300
5.000
5.299
2,486
+0.10(+2.00%)
Jun 30, 2023
5.300
5.300
5.000
5.195
3,379
+0.17(+3.47%)
Jun 29, 2023
5.200
5.200
4.966
5.021
3,150
-0.08(-1.61%)
Jun 28, 2023
5.198
5.200
5.100
5.103
2,375
-0.10(-1.85%)
Jun 27, 2023
5.900
5.900
5.100
5.199
4,428
-0.49(-8.63%)
Jun 26, 2023
5.700
5.800
5.399
5.690
2,216
+0.40(+7.54%)
Jun 23, 2023
6.000
6.000
5.291
5.291
4,684
-0.11(-2.07%)
Jun 22, 2023
5.700
5.870
5.402
5.403
3,946
-0.50(-8.42%)
Jun 21, 2023
6.100
6.100
5.800
5.900
1,300
-0.38(-6.10%)
Jun 20, 2023
5.700
6.283
5.504
6.283
3,427
+0.46(+7.90%)
Jun 16, 2023
5.800
5.900
5.750
5.823
3,694
-0.19(-3.11%)
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.