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
Fresh2 Group Limited - American Depositary Shares
(NQ:
FRES
)
0.4746
+0.0561 (+13.41%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 17, 2024
0.4396
0.4773
0.4101
0.4746
46,424
+0.06(+13.41%)
May 16, 2024
0.4060
0.4350
0.4060
0.4185
14,703
+0.01(+3.08%)
May 15, 2024
0.4090
0.4397
0.3895
0.4060
6,313
+0.02(+4.10%)
May 14, 2024
0.4011
0.4149
0.3500
0.3900
144,217
-0.03(-6.50%)
May 13, 2024
0.4371
0.4400
0.3850
0.4171
72,934
-0.01(-1.30%)
May 10, 2024
0.4000
0.4399
0.3695
0.4226
11,937
+0.01(+2.20%)
May 09, 2024
0.4310
0.5000
0.4030
0.4135
23,856
-0.02(-4.08%)
May 08, 2024
0.4480
0.5900
0.4192
0.4311
38,298
-0.02(-5.32%)
May 07, 2024
0.4600
0.5493
0.4450
0.4553
16,462
-0.01(-2.09%)
May 06, 2024
0.4600
0.5006
0.4444
0.4650
15,848
-0.04(-7.11%)
May 03, 2024
0.5022
0.5499
0.4600
0.5006
99,048
-0.00(-0.32%)
May 02, 2024
0.4670
0.5850
0.4524
0.5022
63,334
+0.01(+2.47%)
May 01, 2024
0.5400
0.5500
0.4800
0.4901
309,738
-0.06(-10.89%)
Apr 30, 2024
0.5300
0.5722
0.5000
0.5500
267,850
+0.05(+9.52%)
Apr 29, 2024
0.5963
0.5963
0.5011
0.5022
45,712
-0.08(-13.22%)
Apr 26, 2024
0.6600
0.6600
0.5650
0.5787
135,472
-0.02(-3.55%)
Apr 25, 2024
0.4000
0.6220
0.4041
0.6000
90,702
+0.15(+33.63%)
Apr 24, 2024
0.4370
0.4500
0.4200
0.4490
68,902
-0.02(-4.47%)
Apr 23, 2024
0.3880
0.4700
0.3774
0.4700
269,078
+0.08(+20.82%)
Apr 22, 2024
0.3870
0.4200
0.3798
0.3890
75,807
+0.02(+5.62%)
Apr 19, 2024
0.3314
0.4000
0.3200
0.3683
119,391
+0.03(+8.77%)
Apr 18, 2024
0.3557
0.3665
0.3314
0.3386
62,963
-0.01(-3.28%)
Apr 17, 2024
0.3600
0.4050
0.3500
0.3501
31,143
-0.01(-3.15%)
Apr 16, 2024
0.3759
0.4000
0.3600
0.3615
34,433
-0.01(-2.95%)
Apr 15, 2024
0.3700
0.4200
0.3681
0.3725
56,999
-0.00(-0.03%)
Apr 12, 2024
0.3700
0.4103
0.3636
0.3726
90,743
-0.01(-1.97%)
Apr 11, 2024
0.3690
0.4250
0.3690
0.3801
33,466
-0.03(-7.29%)
Apr 10, 2024
0.4000
0.4350
0.3797
0.4100
64,054
-0.00(-0.07%)
Apr 09, 2024
0.4468
0.4600
0.4000
0.4103
97,685
-0.05(-10.65%)
Apr 08, 2024
0.4725
0.4851
0.4428
0.4592
79,144
-0.01(-1.86%)
Apr 05, 2024
0.4900
0.5000
0.4350
0.4679
104,551
-0.03(-5.47%)
Apr 04, 2024
0.4400
0.5700
0.4331
0.4950
98,964
+0.05(+11.24%)
Apr 03, 2024
0.4500
0.4768
0.4400
0.4450
28,060
-0.03(-7.21%)
Apr 02, 2024
0.4444
0.5500
0.4444
0.4796
60,925
-0.05(-9.66%)
Apr 01, 2024
0.5254
0.5500
0.4913
0.5309
77,392
-0.02(-3.47%)
Mar 28, 2024
0.5500
0.5900
0.5150
0.5500
83,197
-0.02(-3.51%)
Mar 27, 2024
0.6200
0.6374
0.5700
0.5700
139,038
-0.07(-10.94%)
Mar 26, 2024
0.7300
0.7580
0.4430
0.6400
74,866
-0.08(-11.11%)
Mar 25, 2024
0.7002
0.7835
0.6506
0.7200
85,212
-0.03(-3.56%)
Mar 22, 2024
0.7903
0.8301
0.6200
0.7466
36,774
-0.10(-11.77%)
Mar 21, 2024
0.7000
0.9000
0.6401
0.8462
394,894
+0.17(+24.50%)
Mar 20, 2024
0.5500
0.7900
0.4323
0.6797
195,273
+0.12(+21.59%)
Mar 19, 2024
0.6450
0.8046
0.4200
0.5590
323,406
-0.13(-19.02%)
Mar 18, 2024
0.5080
0.7423
0.4700
0.6903
798,872
+0.22(+47.69%)
Mar 15, 2024
0.3888
0.5000
0.3523
0.4674
168,588
+0.08(+19.51%)
Mar 14, 2024
0.3400
0.3950
0.3327
0.3911
92,887
+0.04(+12.00%)
Mar 13, 2024
0.3327
0.3800
0.3325
0.3492
42,937
+0.01(+2.49%)
Mar 12, 2024
0.3510
0.3890
0.3400
0.3407
21,464
-0.02(-6.66%)
Mar 11, 2024
0.3700
0.3950
0.3384
0.3650
106,044
-0.02(-5.19%)
Mar 08, 2024
0.3500
0.4100
0.3301
0.3850
131,997
+0.05(+16.60%)
Mar 07, 2024
0.3500
0.3600
0.3301
0.3302
17,241
-0.01(-3.51%)
Mar 06, 2024
0.3101
0.3700
0.3100
0.3422
71,478
+0.02(+6.11%)
Mar 05, 2024
0.3500
0.3576
0.3200
0.3225
96,379
+0.00(+0.78%)
Mar 04, 2024
0.3110
0.3900
0.3110
0.3200
71,773
+0.02(+6.63%)
Mar 01, 2024
0.3200
0.3400
0.3000
0.3001
83,713
-0.01(-4.21%)
Feb 29, 2024
0.3304
0.3500
0.3133
0.3133
54,828
-0.03(-8.47%)
Feb 28, 2024
0.3700
0.3701
0.3393
0.3423
49,714
-0.01(-2.23%)
Feb 27, 2024
0.3850
0.3850
0.3266
0.3501
95,312
-0.02(-6.01%)
Feb 26, 2024
0.4200
0.4200
0.3326
0.3725
54,815
-0.01(-3.75%)
Feb 23, 2024
0.3600
0.4100
0.3600
0.3870
59,194
+0.03(+8.34%)
Feb 22, 2024
0.4000
0.4028
0.3500
0.3572
87,997
-0.02(-6.00%)
Feb 21, 2024
0.4300
0.4492
0.3500
0.3800
189,850
-0.05(-11.83%)
Feb 20, 2024
0.4700
0.5150
0.4149
0.4310
195,416
-0.04(-8.34%)
Feb 16, 2024
0.3627
0.5000
0.3627
0.4702
229,824
+0.08(+20.53%)
Feb 15, 2024
0.3376
0.4190
0.3376
0.3901
197,059
-0.06(-13.27%)
Feb 14, 2024
0.5170
0.5900
0.3901
0.4498
3,364,535
-0.03(-6.85%)
Feb 13, 2024
0.3770
0.4829
0.3626
0.4829
536,899
+0.12(+33.03%)
Feb 12, 2024
0.3466
0.3809
0.3200
0.3630
181,524
+0.03(+9.97%)
Feb 09, 2024
0.3402
0.3512
0.2999
0.3301
92,140
-0.01(-2.91%)
Feb 08, 2024
0.3890
0.3890
0.3200
0.3400
99,960
-0.01(-3.41%)
Feb 07, 2024
0.3900
0.3950
0.3202
0.3520
103,791
-0.01(-3.22%)
Feb 06, 2024
0.3840
0.3840
0.3301
0.3637
112,235
+0.01(+3.18%)
Feb 05, 2024
0.4000
0.4190
0.3524
0.3525
130,994
-0.06(-14.25%)
Feb 02, 2024
0.4567
0.4567
0.3999
0.4111
73,597
-0.02(-5.54%)
Feb 01, 2024
0.4200
0.4600
0.4200
0.4352
87,154
+0.04(+8.80%)
Jan 31, 2024
0.3900
0.4420
0.3900
0.4000
70,255
+0.01(+2.56%)
Jan 30, 2024
0.3342
0.4418
0.3342
0.3900
38,126
-0.01(-2.50%)
Jan 29, 2024
0.4300
0.4300
0.4000
0.4000
29,283
-0.02(-4.76%)
Jan 26, 2024
0.4700
0.4700
0.4199
0.4200
29,841
-0.02(-4.55%)
Jan 25, 2024
0.4782
0.4782
0.4282
0.4400
28,166
-0.02(-4.35%)
Jan 24, 2024
0.5290
0.5301
0.4013
0.4600
55,026
-0.04(-8.00%)
Jan 23, 2024
0.5100
0.5800
0.4864
0.5000
37,333
+0.01(+2.52%)
Jan 22, 2024
0.4501
0.5100
0.4501
0.4877
30,136
+0.09(+21.92%)
Jan 19, 2024
0.5100
0.5160
0.4000
0.4000
40,946
-0.12(-23.08%)
Jan 18, 2024
0.6200
0.6200
0.5100
0.5200
8,360
-0.03(-5.45%)
Jan 17, 2024
0.6389
0.6389
0.5500
0.5500
19,141
+0.05(+9.89%)
Jan 16, 2024
0.5711
0.6045
0.5005
0.5005
13,884
-0.07(-12.27%)
Jan 12, 2024
0.5700
0.5847
0.5700
0.5705
10,211
+0.00(+0.09%)
Jan 11, 2024
0.5800
0.6300
0.5700
0.5700
23,032
+0.00(+0.00%)
Jan 10, 2024
0.6000
0.6300
0.5625
0.5700
24,371
-0.02(-3.76%)
Jan 09, 2024
0.5801
0.6299
0.5502
0.5923
41,438
+0.02(+3.91%)
Jan 08, 2024
0.6100
0.6100
0.5300
0.5700
38,227
+0.00(+0.00%)
Jan 05, 2024
0.6059
0.6059
0.5005
0.5700
49,685
+0.03(+6.54%)
Jan 04, 2024
0.5204
0.5900
0.5204
0.5350
16,414
+0.00(+0.72%)
Jan 03, 2024
0.6100
0.6998
0.5251
0.5312
64,456
-0.18(-25.62%)
Jan 02, 2024
0.7970
0.7970
0.6011
0.7142
39,369
-0.18(-19.75%)
Dec 29, 2023
0.7500
0.8900
0.6450
0.8900
47,914
+0.10(+13.02%)
Dec 28, 2023
0.7900
0.7981
0.7500
0.7875
32,523
+0.07(+9.38%)
Dec 27, 2023
0.7800
0.8000
0.7200
0.7200
39,058
-0.07(-9.06%)
Dec 26, 2023
0.8000
0.8279
0.7629
0.7917
30,096
-0.03(-3.51%)
Dec 22, 2023
0.9030
0.9030
0.8110
0.8205
22,718
-0.03(-3.50%)
Dec 21, 2023
0.8950
0.9000
0.8502
0.8503
35,967
+0.00(+0.04%)
Dec 20, 2023
0.9000
0.9000
0.8050
0.8500
51,538
+0.04(+5.59%)
Dec 19, 2023
0.8800
0.8800
0.8001
0.8050
36,489
-0.04(-5.27%)
Dec 18, 2023
0.9000
0.9000
0.8498
0.8498
4,474
+0.05(+6.16%)
Dec 15, 2023
0.8900
0.8925
0.8000
0.8005
15,342
-0.05(-5.82%)
Dec 14, 2023
0.9000
0.9000
0.8500
0.8500
11,219
-0.04(-4.01%)
Dec 13, 2023
0.9500
0.9500
0.8300
0.8855
17,686
-0.06(-6.80%)
Dec 12, 2023
1.000
1.070
0.9000
0.9501
25,261
-0.10(-9.51%)
Dec 11, 2023
1.170
1.170
1.040
1.050
6,677
-0.12(-10.26%)
Dec 08, 2023
1.200
1.275
1.170
1.170
7,463
+0.03(+2.63%)
Dec 07, 2023
1.059
1.160
1.050
1.140
4,648
+0.06(+5.56%)
Dec 06, 2023
1.060
1.100
1.050
1.080
5,840
-0.03(-2.70%)
Dec 05, 2023
1.080
1.110
0.9900
1.110
7,847
+0.03(+2.78%)
Dec 04, 2023
0.9800
1.080
0.9800
1.080
3,002
+0.04(+3.85%)
Dec 01, 2023
1.038
1.077
0.9999
1.040
8,981
+0.02(+1.96%)
Nov 30, 2023
1.020
1.020
1.020
1.020
827
+0.00(+0.00%)
Nov 29, 2023
1.020
1.020
1.020
1.020
386
-0.01(-1.45%)
Nov 28, 2023
0.9800
1.109
0.9800
1.035
670
+0.06(+6.15%)
Nov 27, 2023
1.050
1.050
0.9750
0.9750
2,989
-0.07(-6.25%)
Nov 24, 2023
1.020
1.070
0.9792
1.040
1,890
-0.02(-1.89%)
Nov 22, 2023
1.150
1.260
1.000
1.060
8,434
-0.15(-12.40%)
Nov 21, 2023
1.170
1.380
0.9910
1.210
23,279
+0.26(+27.36%)
Nov 20, 2023
1.140
1.140
0.9501
0.9501
921
-0.10(-9.62%)
Nov 17, 2023
1.082
1.082
1.051
1.051
1,235
-0.13(-10.92%)
Nov 16, 2023
1.220
1.220
1.120
1.180
10,597
-0.03(-2.47%)
Nov 15, 2023
1.050
1.210
1.040
1.210
3,076
+0.21(+21.12%)
Nov 14, 2023
1.020
1.020
0.9900
0.9989
15,323
+0.10(+10.99%)
Nov 13, 2023
1.010
1.010
0.8782
0.9000
18,066
-0.12(-12.20%)
Nov 10, 2023
1.260
1.340
1.000
1.025
23,613
-0.23(-18.00%)
Nov 09, 2023
1.250
1.250
1.250
1.250
167
-0.00(-0.25%)
Nov 08, 2023
1.360
1.390
1.253
1.253
19,996
-0.10(-7.18%)
Nov 07, 2023
1.380
1.410
1.210
1.350
22,206
-0.01(-0.74%)
Nov 06, 2023
1.420
1.420
1.220
1.360
11,335
-0.06(-4.23%)
Nov 03, 2023
1.590
1.693
1.200
1.420
40,048
-0.17(-10.69%)
Nov 02, 2023
1.640
1.800
1.480
1.590
13,781
+0.16(+11.19%)
Nov 01, 2023
1.280
1.490
1.280
1.430
19,466
+0.00(+0.00%)
Oct 31, 2023
1.010
1.470
1.010
1.430
27,121
+0.27(+23.17%)
Oct 30, 2023
1.100
1.180
1.030
1.161
8,442
+0.06(+5.68%)
Oct 27, 2023
1.000
1.160
0.9100
1.099
4,367
+0.04(+3.64%)
Oct 26, 2023
1.000
1.070
1.001
1.060
2,392
-0.12(-10.17%)
Oct 25, 2023
1.140
1.370
1.080
1.180
10,815
+0.06(+5.23%)
Oct 24, 2023
0.9500
1.439
0.8501
1.121
15,972
+0.17(+17.78%)
Oct 23, 2023
0.8700
0.9520
0.7633
0.9520
4,927
+0.08(+9.43%)
Oct 20, 2023
0.8840
0.8840
0.8111
0.8700
2,191
+0.00(+0.47%)
Oct 19, 2023
0.8300
0.8700
0.8201
0.8659
7,308
+0.05(+5.60%)
Oct 18, 2023
0.7000
0.8200
0.6000
0.8200
13,341
+0.17(+26.15%)
Oct 17, 2023
0.7300
0.7300
0.6401
0.6500
4,982
-0.05(-7.14%)
Oct 16, 2023
0.7500
0.7000
0.6400
0.7000
6,687
+0.02(+3.40%)
Oct 13, 2023
0.7575
0.7575
0.6251
0.6770
7,845
-0.05(-7.35%)
Oct 12, 2023
0.7600
0.7649
0.6100
0.7307
27,607
-0.06(-8.13%)
Oct 11, 2023
0.8766
0.9170
0.7527
0.7954
11,416
+0.03(+3.30%)
Oct 10, 2023
0.9000
0.9050
0.7661
0.7700
27,895
-0.18(-18.88%)
Oct 09, 2023
1.030
1.030
0.9320
0.9492
5,088
-0.05(-5.08%)
Oct 06, 2023
1.010
1.040
0.9290
1.000
1,624
+0.05(+5.26%)
Oct 05, 2023
0.9500
1.125
0.9500
0.9500
5,599
-0.03(-3.22%)
Oct 04, 2023
1.000
1.000
0.9727
0.9816
2,884
+0.02(+1.71%)
Oct 03, 2023
0.9500
1.200
0.8790
0.9651
22,836
-0.10(-9.80%)
Oct 02, 2023
1.190
1.190
1.045
1.070
13,181
-0.06(-5.31%)
Sep 29, 2023
1.200
1.200
1.000
1.130
35,914
+0.01(+1.35%)
Sep 28, 2023
1.140
1.230
1.060
1.115
31,367
-0.02(-2.19%)
Sep 27, 2023
1.500
1.570
1.020
1.140
64,974
-0.31(-21.38%)
Sep 26, 2023
2.000
2.020
1.200
1.450
49,855
-0.53(-26.77%)
Sep 25, 2023
1.900
1.980
1.860
1.980
4,611
+0.07(+3.72%)
Sep 22, 2023
1.870
2.395
1.870
1.909
21,857
+0.06(+3.19%)
Sep 21, 2023
1.690
2.070
1.690
1.850
25,044
+0.17(+10.12%)
Sep 20, 2023
1.760
1.790
1.674
1.680
5,408
-0.07(-4.00%)
Sep 19, 2023
1.800
1.810
1.750
1.750
3,956
-0.05(-2.78%)
Sep 18, 2023
1.960
2.280
1.725
1.800
19,234
-0.14(-7.22%)
Sep 15, 2023
2.160
2.200
1.880
1.940
28,493
-0.13(-6.28%)
Sep 14, 2023
2.180
2.240
2.070
2.070
25,869
-0.13(-5.91%)
Sep 13, 2023
2.190
2.220
2.050
2.200
27,369
+0.02(+0.92%)
Sep 12, 2023
2.290
2.600
2.120
2.180
41,341
-0.03(-1.58%)
Sep 11, 2023
2.290
2.215
18,267
-0.15(-6.20%)
Sep 06, 2023
2.361
0
+0.26(+12.44%)
Sep 05, 2023
2.540
2.540
2.040
2.100
48,285
-0.41(-16.33%)
Sep 01, 2023
2.510
2.980
2.190
2.510
116,738
+0.14(+5.91%)
Aug 31, 2023
2.880
2.880
2.370
2.370
25,229
-0.42(-15.04%)
Aug 30, 2023
2.180
3.330
2.020
2.789
53,380
+0.48(+20.75%)
Aug 29, 2023
2.010
2.325
1.830
2.310
33,770
+0.27(+13.24%)
Aug 28, 2023
2.070
2.110
1.910
2.040
21,630
-0.15(-6.85%)
Aug 25, 2023
1.980
2.200
1.850
2.190
22,676
+0.12(+5.91%)
Aug 24, 2023
2.070
2.070
1.800
2.068
21,327
-0.01(-0.44%)
Aug 23, 2023
2.010
2.090
1.850
2.077
20,324
-0.07(-3.48%)
Aug 22, 2023
2.090
2.214
1.859
2.152
29,392
+0.33(+18.23%)
Aug 21, 2023
2.200
2.350
1.600
1.820
127,077
-0.41(-18.39%)
Aug 18, 2023
2.550
2.576
2.151
2.230
81,725
-0.35(-13.57%)
Aug 17, 2023
2.600
2.700
2.570
2.580
17,328
-0.12(-4.44%)
Aug 16, 2023
2.780
2.880
2.551
2.700
60,207
-0.04(-1.46%)
Aug 15, 2023
2.900
2.990
2.550
2.740
74,641
-0.18(-6.16%)
Aug 14, 2023
2.890
3.090
2.743
2.920
32,709
-0.23(-7.30%)
Aug 11, 2023
3.140
3.170
2.724
3.150
39,542
-0.06(-1.87%)
Aug 10, 2023
3.220
3.220
2.900
3.210
21,937
-0.04(-1.23%)
Aug 09, 2023
3.710
3.710
2.790
3.250
38,987
-0.05(-1.52%)
Aug 08, 2023
2.650
3.400
2.530
3.300
44,857
+0.78(+30.90%)
Aug 07, 2023
3.230
3.270
2.521
2.521
16,211
-0.75(-22.91%)
Aug 04, 2023
3.260
3.445
3.220
3.270
2,975
-0.13(-3.82%)
Aug 03, 2023
3.510
3.730
3.400
3.400
6,295
-0.06(-1.73%)
Aug 02, 2023
3.450
3.750
3.290
3.460
14,962
-0.15(-4.15%)
Aug 01, 2023
3.660
3.687
3.450
3.610
10,789
-0.03(-0.83%)
Jul 31, 2023
3.770
3.790
3.600
3.640
10,692
-0.08(-2.15%)
Jul 28, 2023
3.828
3.828
3.720
3.720
1,813
+0.02(+0.54%)
Jul 27, 2023
3.880
3.900
3.700
3.700
8,114
-0.23(-5.93%)
Jul 26, 2023
3.920
3.933
3.800
3.933
4,852
+0.09(+2.42%)
Jul 25, 2023
3.910
4.050
3.810
3.840
18,902
-0.02(-0.52%)
Jul 24, 2023
3.860
4.089
3.795
3.860
21,147
+0.06(+1.58%)
Jul 21, 2023
4.000
4.100
3.800
3.800
16,937
-0.23(-5.81%)
Jul 20, 2023
4.000
4.150
3.950
4.034
15,393
-0.01(-0.14%)
Jul 19, 2023
3.800
4.150
3.780
4.040
8,341
+0.14(+3.59%)
Jul 18, 2023
4.030
4.180
3.880
3.900
2,769
-0.25(-6.02%)
Jul 17, 2023
3.890
4.150
3.780
4.150
4,155
+0.16(+4.01%)
Jul 14, 2023
3.760
4.138
3.760
3.990
8,201
+0.22(+5.84%)
Jul 13, 2023
3.900
4.170
3.770
3.770
8,848
-0.37(-8.94%)
Jul 12, 2023
4.100
4.200
3.701
4.140
8,655
-0.02(-0.36%)
Jul 11, 2023
4.300
4.450
3.930
4.155
11,880
-0.01(-0.31%)
Jul 10, 2023
3.810
4.350
3.620
4.168
19,569
+0.20(+5.01%)
Jul 07, 2023
3.610
3.970
3.610
3.969
1,332
-0.03(-0.77%)
Jul 06, 2023
3.920
4.100
3.900
4.000
3,684
-0.16(-3.85%)
Jul 05, 2023
4.308
4.308
3.900
4.160
4,970
-0.03(-0.72%)
Jul 03, 2023
4.190
4.190
4.190
4.190
173
+0.03(+0.60%)
Jun 30, 2023
4.190
4.204
3.920
4.165
13,596
+0.22(+5.71%)
Jun 29, 2023
4.080
4.150
3.940
3.940
7,329
-0.31(-7.28%)
Jun 28, 2023
4.020
4.250
4.010
4.249
4,824
+0.05(+1.17%)
Jun 27, 2023
4.020
4.200
3.920
4.200
12,130
+0.14(+3.41%)
Jun 26, 2023
4.036
4.250
4.030
4.061
8,103
-0.23(-5.33%)
Jun 23, 2023
3.950
4.290
3.900
4.290
5,753
+0.21(+5.28%)
Jun 22, 2023
4.164
4.164
3.820
4.075
5,947
-0.13(-3.05%)
Jun 21, 2023
3.417
4.207
3.417
4.203
11,307
+0.50(+13.61%)
Jun 20, 2023
3.850
3.850
3.650
3.700
2,471
-0.15(-3.90%)
Jun 16, 2023
3.930
3.930
3.725
3.850
3,457
-0.08(-2.04%)
Jun 15, 2023
3.790
3.970
3.275
3.930
15,021
-0.03(-0.81%)
Jun 14, 2023
4.030
4.103
3.660
3.962
16,643
-0.17(-4.07%)
Jun 13, 2023
4.170
4.344
4.130
4.130
1,334
-0.02(-0.48%)
Jun 12, 2023
4.150
4.160
4.140
4.150
2,767
+0.11(+2.70%)
Jun 09, 2023
4.430
4.490
4.000
4.041
19,028
-0.45(-10.00%)
Jun 08, 2023
4.308
4.490
4.240
4.490
3,430
+0.10(+2.28%)
Jun 07, 2023
4.490
4.490
4.300
4.390
8,678
+0.10(+2.33%)
Jun 06, 2023
4.490
4.580
4.215
4.290
5,864
-0.19(-4.27%)
Jun 05, 2023
4.480
4.570
4.370
4.481
12,759
-0.11(-2.31%)
Jun 02, 2023
4.500
4.750
4.208
4.587
40,636
+0.36(+8.45%)
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.