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
Paladin Energy Ltd
(OP:
PALAF
)
10.70
UNCHANGED
Streaming Delayed Price
Updated: 3:43 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
10.52
10.70
10.22
10.70
43,370
+0.00(+0.00%)
May 23, 2024
11.21
11.25
10.58
10.70
53,813
-0.47(-4.21%)
May 22, 2024
11.79
14.48
11.17
11.17
60,519
-0.68(-5.74%)
May 21, 2024
11.40
12.00
11.01
11.85
96,340
+0.20(+1.69%)
May 20, 2024
11.50
11.84
10.89
11.65
104,889
+0.35(+3.12%)
May 17, 2024
11.05
11.30
10.95
11.30
79,235
+0.35(+3.15%)
May 16, 2024
11.20
11.20
10.75
10.96
24,542
-0.20(-1.75%)
May 15, 2024
10.65
11.15
10.58
11.15
47,064
+0.33(+3.00%)
May 14, 2024
10.25
11.00
10.25
10.82
23,487
+0.00(+0.00%)
May 13, 2024
10.26
10.97
10.26
10.82
66,875
+0.06(+0.60%)
May 10, 2024
10.86
10.94
10.72
10.76
37,775
+0.02(+0.19%)
May 09, 2024
10.67
10.87
10.67
10.74
15,852
+9.73(+963.37%)
Apr 10, 2024
1.010
0
+0.02(+2.02%)
Apr 09, 2024
0.8200
1.000
0.8200
0.9900
440,088
+0.01(+0.51%)
Apr 08, 2024
0.8800
1.000
0.8800
0.9850
792,600
+0.03(+2.75%)
Apr 05, 2024
0.9600
1.070
0.9301
0.9586
387,601
-0.00(-0.15%)
Apr 04, 2024
1.000
1.000
0.9569
0.9600
700,705
-0.03(-2.54%)
Apr 03, 2024
1.000
1.000
0.9400
0.9850
973,479
+0.03(+2.95%)
Apr 02, 2024
0.9010
1.060
0.8100
0.9568
280,616
+0.03(+2.88%)
Apr 01, 2024
0.9300
0.9404
0.9000
0.9300
1,014,872
+0.01(+1.58%)
Mar 28, 2024
0.9100
0.9300
0.8600
0.9155
470,280
+0.01(+0.60%)
Mar 27, 2024
0.9000
0.9200
0.8480
0.9100
734,632
-0.01(-0.55%)
Mar 26, 2024
0.9190
0.9400
0.8700
0.9150
829,472
+0.01(+0.55%)
Mar 25, 2024
0.8700
0.9329
0.8700
0.9100
2,005,234
+0.02(+1.90%)
Mar 22, 2024
0.8644
0.9280
0.8510
0.8930
6,693,613
-0.02(-2.08%)
Mar 21, 2024
0.9200
0.9380
0.8350
0.9120
548,540
+0.01(+1.62%)
Mar 20, 2024
0.8400
0.9000
0.7900
0.8975
521,947
+0.09(+11.01%)
Mar 19, 2024
0.8100
0.8240
0.7890
0.8085
252,529
-0.00(-0.49%)
Mar 18, 2024
0.7890
0.8290
0.7550
0.8125
646,593
+0.03(+4.17%)
Mar 15, 2024
0.7560
0.8140
0.7550
0.7800
296,707
+0.00(+0.00%)
Mar 14, 2024
0.7900
0.8110
0.7510
0.7800
374,401
-0.02(-2.62%)
Mar 13, 2024
0.8205
0.8300
0.7900
0.8010
888,360
-0.01(-1.23%)
Mar 12, 2024
0.8020
0.8635
0.8000
0.8110
118,675
+0.01(+1.12%)
Mar 11, 2024
0.8010
0.8200
0.7730
0.8020
808,418
+0.01(+1.78%)
Mar 08, 2024
0.8200
0.9645
0.7655
0.7880
800,075
-0.05(-6.19%)
Mar 07, 2024
0.7100
0.8400
0.7100
0.8400
672,667
+0.06(+8.14%)
Mar 06, 2024
0.7750
0.8000
0.7500
0.7768
160,387
+0.01(+1.21%)
Mar 05, 2024
0.7500
0.8000
0.7400
0.7675
371,813
+0.02(+3.16%)
Mar 04, 2024
0.8000
0.8075
0.7350
0.7440
375,669
-0.06(-7.00%)
Mar 01, 2024
0.7700
0.8100
0.7350
0.8000
450,070
+0.02(+3.21%)
Feb 29, 2024
0.8310
0.8310
0.7751
0.7751
107,654
-0.03(-3.23%)
Feb 28, 2024
0.8000
0.8240
0.7900
0.8010
1,088,959
+0.01(+0.75%)
Feb 27, 2024
0.7651
0.8085
0.7100
0.7950
353,954
+0.05(+6.00%)
Feb 26, 2024
0.7300
0.7500
0.7100
0.7500
601,605
+0.04(+5.04%)
Feb 23, 2024
0.6200
0.7519
0.6200
0.7140
307,442
-0.05(-6.54%)
Feb 22, 2024
0.7700
0.8086
0.7400
0.7640
250,636
-0.01(-0.78%)
Feb 21, 2024
0.7700
0.7900
0.7500
0.7700
75,323
-0.01(-0.71%)
Feb 20, 2024
0.8125
0.8290
0.7662
0.7755
187,307
-0.04(-5.14%)
Feb 16, 2024
0.8300
0.8375
0.8000
0.8175
163,641
-0.01(-1.51%)
Feb 15, 2024
0.8700
0.8700
0.8300
0.8300
143,850
-0.03(-3.15%)
Feb 14, 2024
0.8400
0.8800
0.7800
0.8570
518,793
+0.03(+3.25%)
Feb 13, 2024
0.8500
0.8850
0.7800
0.8300
113,751
-0.02(-2.35%)
Feb 12, 2024
0.8650
0.8850
0.8500
0.8500
184,927
-0.01(-1.16%)
Feb 09, 2024
0.8500
0.9300
0.8100
0.8600
180,864
-0.03(-2.82%)
Feb 08, 2024
0.9110
0.9300
0.8600
0.8850
216,374
-0.04(-4.12%)
Feb 07, 2024
0.9265
0.9300
0.8400
0.9230
602,575
+0.03(+3.71%)
Feb 06, 2024
0.8900
0.9000
0.8405
0.8900
1,192,477
+0.02(+2.30%)
Feb 05, 2024
0.8900
0.9790
0.8400
0.8700
150,348
-0.01(-1.36%)
Feb 02, 2024
0.8900
0.8950
0.8600
0.8820
1,018,115
+0.01(+0.80%)
Feb 01, 2024
0.8350
0.8950
0.8350
0.8750
3,196,224
+0.03(+4.10%)
Jan 31, 2024
0.9300
0.9300
0.8320
0.8405
1,848,714
+0.00(+0.42%)
Jan 30, 2024
0.8400
0.8400
0.8000
0.8370
1,476,690
+0.02(+2.07%)
Jan 29, 2024
0.7800
0.8270
0.7800
0.8200
1,392,664
+0.00(+0.12%)
Jan 26, 2024
0.7923
0.8190
0.7875
0.8190
153,330
+0.04(+4.68%)
Jan 25, 2024
0.7965
0.8200
0.7824
0.7824
323,420
-0.02(-2.66%)
Jan 24, 2024
0.8100
0.8400
0.7820
0.8038
354,054
-0.02(-2.10%)
Jan 23, 2024
0.8000
0.8210
0.7750
0.8210
828,108
+0.04(+5.26%)
Jan 22, 2024
0.7010
0.8150
0.7010
0.7800
225,353
-0.03(-4.29%)
Jan 19, 2024
0.8200
0.8409
0.8010
0.8150
324,454
-0.02(-2.86%)
Jan 18, 2024
0.8400
0.8600
0.8020
0.8390
246,653
+0.02(+2.25%)
Jan 17, 2024
0.8500
0.8680
0.7750
0.8205
425,684
-0.03(-3.47%)
Jan 16, 2024
0.8100
0.8800
0.7000
0.8500
2,483,309
+0.00(+0.00%)
Jan 12, 2024
0.7850
0.9020
0.6957
0.8500
3,731,109
+0.06(+8.28%)
Jan 11, 2024
0.7850
0.7900
0.7547
0.7850
2,374,800
+0.01(+0.64%)
Jan 10, 2024
0.7400
0.7890
0.6600
0.7800
3,075,320
+0.05(+6.85%)
Jan 09, 2024
0.6600
0.7300
0.6600
0.7300
1,631,959
+0.03(+4.29%)
Jan 08, 2024
0.6800
0.7000
0.6600
0.7000
621,823
+0.02(+3.09%)
Jan 05, 2024
0.6110
0.6995
0.6110
0.6790
137,041
+0.01(+0.97%)
Jan 04, 2024
0.6679
0.6995
0.6550
0.6725
500,462
+0.01(+1.89%)
Jan 03, 2024
0.6800
0.6995
0.6110
0.6600
101,758
-0.02(-2.94%)
Jan 02, 2024
0.6625
0.6995
0.6010
0.6800
326,151
+0.02(+3.03%)
Dec 29, 2023
0.6300
0.6890
0.6300
0.6600
77,059
+0.00(+0.00%)
Dec 28, 2023
0.7699
0.7699
0.6600
0.6600
71,256
-0.02(-2.94%)
Dec 27, 2023
0.6638
0.6800
0.6364
0.6800
594,340
+0.01(+0.82%)
Dec 26, 2023
0.6650
0.6900
0.6600
0.6745
778,458
+0.01(+2.20%)
Dec 22, 2023
0.6715
0.6900
0.6300
0.6600
378,115
-0.01(-1.49%)
Dec 21, 2023
0.6010
0.6700
0.6010
0.6700
453,635
+0.02(+2.45%)
Dec 20, 2023
0.6010
0.6800
0.6010
0.6540
734,498
-0.01(-0.91%)
Dec 19, 2023
0.6010
0.6800
0.6010
0.6600
175,378
-0.01(-1.49%)
Dec 18, 2023
0.6700
0.6900
0.6250
0.6700
363,351
+0.02(+3.08%)
Dec 15, 2023
0.6410
0.6995
0.6100
0.6500
388,860
-0.02(-2.90%)
Dec 14, 2023
0.6010
0.6760
0.6010
0.6694
391,690
+0.05(+7.97%)
Dec 13, 2023
0.6175
0.6248
0.6010
0.6200
372,670
+0.00(+0.40%)
Dec 12, 2023
0.5700
0.6325
0.5700
0.6175
425,314
+0.00(+0.41%)
Dec 11, 2023
0.6145
0.6250
0.5930
0.6150
227,729
+0.01(+0.82%)
Dec 08, 2023
0.5700
0.6320
0.5700
0.6100
238,410
-0.01(-1.61%)
Dec 07, 2023
0.6300
0.6300
0.6100
0.6200
131,555
-0.01(-1.40%)
Dec 06, 2023
0.6010
0.6700
0.6010
0.6288
445,022
-0.02(-3.56%)
Dec 05, 2023
0.6777
0.6777
0.6520
0.6520
67,868
-0.04(-5.67%)
Dec 04, 2023
0.6460
0.7590
0.6460
0.6912
2,429,208
+0.02(+2.40%)
Dec 01, 2023
0.6800
0.6900
0.6550
0.6750
276,678
+0.01(+1.76%)
Nov 30, 2023
0.6800
0.6800
0.6500
0.6633
126,355
+0.01(+0.97%)
Nov 29, 2023
0.6450
0.6610
0.6400
0.6569
107,485
-0.02(-2.39%)
Nov 28, 2023
0.6750
0.6800
0.6715
0.6730
92,650
+0.00(+0.43%)
Nov 27, 2023
0.6625
0.6850
0.6250
0.6701
113,881
-0.01(-1.66%)
Nov 24, 2023
0.6600
0.6900
0.6600
0.6814
196,097
+0.03(+4.19%)
Nov 22, 2023
0.6700
0.6800
0.6450
0.6540
107,789
+0.00(+0.62%)
Nov 21, 2023
0.7392
0.7392
0.6500
0.6500
116,142
-0.02(-2.29%)
Nov 20, 2023
0.7535
0.7535
0.6406
0.6652
143,716
+0.02(+3.58%)
Nov 17, 2023
0.6350
0.6430
0.6250
0.6422
404,553
+0.01(+1.94%)
Nov 16, 2023
0.6100
0.6325
0.6050
0.6300
819,638
+0.01(+1.20%)
Nov 15, 2023
0.6300
0.6300
0.5800
0.6225
42,867
-0.02(-2.55%)
Nov 14, 2023
0.6395
0.6400
0.6200
0.6388
184,977
+0.03(+4.72%)
Nov 13, 2023
0.5931
0.6200
0.5900
0.6100
375,980
+0.01(+1.67%)
Nov 10, 2023
0.5900
0.6320
0.5900
0.6000
68,009
-0.03(-4.00%)
Nov 09, 2023
0.5600
0.6300
0.5600
0.6250
64,070
+0.04(+5.93%)
Nov 08, 2023
0.5700
0.6249
0.5700
0.5900
45,606
-0.01(-1.67%)
Nov 07, 2023
0.6000
0.6199
0.5900
0.6000
64,553
-0.01(-2.28%)
Nov 06, 2023
0.5600
0.6430
0.5600
0.6140
26,694
-0.03(-5.17%)
Nov 03, 2023
0.6750
0.6750
0.6450
0.6475
32,568
-0.02(-3.23%)
Nov 02, 2023
0.6700
0.6700
0.6500
0.6691
576,996
+0.02(+2.94%)
Nov 01, 2023
0.5545
0.6500
0.5545
0.6500
430,809
+0.03(+4.84%)
Oct 31, 2023
0.6050
0.6300
0.6020
0.6200
593,634
+0.01(+1.64%)
Oct 30, 2023
0.6000
0.6500
0.5810
0.6100
197,920
+0.01(+1.67%)
Oct 27, 2023
0.5500
0.6200
0.5500
0.6000
215,184
+0.00(+0.79%)
Oct 26, 2023
0.6100
0.6300
0.5911
0.5953
51,022
-0.03(-4.45%)
Oct 25, 2023
0.6400
0.6400
0.6025
0.6230
46,508
-0.01(-1.77%)
Oct 24, 2023
0.6000
0.6342
0.5950
0.6342
283,818
+0.02(+3.12%)
Oct 23, 2023
0.6000
0.6300
0.5900
0.6150
10,694
+0.01(+0.90%)
Oct 20, 2023
0.6250
0.6500
0.6000
0.6095
79,408
-0.00(-0.65%)
Oct 19, 2023
0.6025
0.6200
0.5950
0.6135
349,519
+0.03(+4.34%)
Oct 18, 2023
0.5905
0.6170
0.5810
0.5880
90,545
-0.01(-1.18%)
Oct 17, 2023
0.5400
0.6100
0.5400
0.5950
390,918
-0.00(-0.65%)
Oct 16, 2023
0.6225
0.6125
0.5900
0.5989
286,522
-0.03(-4.57%)
Oct 13, 2023
0.7370
0.7370
0.6100
0.6276
105,133
+0.01(+0.92%)
Oct 12, 2023
0.6500
0.6600
0.6110
0.6219
204,221
-0.03(-4.32%)
Oct 11, 2023
0.7000
0.7000
0.6402
0.6500
436,041
+0.01(+1.20%)
Oct 10, 2023
0.6000
0.6608
0.6000
0.6423
317,178
-0.00(-0.33%)
Oct 09, 2023
0.6700
0.6800
0.6300
0.6444
363,437
-0.03(-3.82%)
Oct 06, 2023
0.6600
0.6800
0.6327
0.6700
170,054
+0.01(+1.52%)
Oct 05, 2023
0.6400
0.6700
0.6176
0.6600
291,662
+0.01(+2.01%)
Oct 04, 2023
0.6200
0.6500
0.6200
0.6470
292,866
+0.01(+1.05%)
Oct 03, 2023
0.6800
0.6800
0.6014
0.6403
190,525
-0.02(-3.35%)
Oct 02, 2023
0.7000
0.7000
0.6500
0.6625
639,286
-0.03(-4.01%)
Sep 29, 2023
0.7175
0.7175
0.6804
0.6902
229,914
-0.02(-2.79%)
Sep 28, 2023
0.7050
0.7600
0.6950
0.7100
1,150,113
+0.02(+2.75%)
Sep 27, 2023
0.6800
0.7100
0.6600
0.6910
662,939
+0.01(+0.88%)
Sep 26, 2023
0.7050
0.7050
0.6850
0.6850
1,054,616
-0.01(-1.03%)
Sep 25, 2023
0.6500
0.6925
0.6700
0.6921
2,487,918
+0.04(+6.48%)
Sep 22, 2023
0.6300
0.6512
0.6300
0.6500
1,443,680
+0.02(+3.21%)
Sep 21, 2023
0.6200
0.6298
0.6080
0.6298
160,518
-0.00(-0.03%)
Sep 20, 2023
0.6100
0.6350
0.6100
0.6300
75,880
+0.01(+1.12%)
Sep 19, 2023
0.6360
0.6500
0.6200
0.6230
346,802
-0.01(-1.89%)
Sep 18, 2023
0.6380
0.6380
0.6150
0.6350
816,566
+0.02(+3.42%)
Sep 15, 2023
0.6000
0.6300
0.5945
0.6140
1,224,710
+0.02(+2.59%)
Sep 14, 2023
0.6100
0.6180
0.5975
0.5985
494,049
+0.01(+1.15%)
Sep 13, 2023
0.5861
0.5950
0.5620
0.5917
273,485
+0.01(+1.86%)
Sep 12, 2023
0.5500
0.6180
0.5500
0.5809
155,737
-0.02(-2.55%)
Sep 11, 2023
0.5500
0.6123
0.5500
0.5961
588,200
+0.03(+5.65%)
Sep 08, 2023
0.5550
0.5800
0.5550
0.5642
19,725
-0.00(-0.62%)
Sep 07, 2023
0.5550
0.5800
0.5500
0.5677
108,378
-0.01(-2.12%)
Sep 06, 2023
0.5900
0.5925
0.5750
0.5800
139,913
-0.01(-2.11%)
Sep 05, 2023
0.5900
0.6500
0.5700
0.5925
447,583
+0.03(+5.00%)
Sep 01, 2023
0.5300
0.5800
0.5300
0.5643
294,233
+0.02(+4.50%)
Aug 31, 2023
0.5600
0.5750
0.5300
0.5400
435,918
-0.01(-1.82%)
Aug 30, 2023
0.5160
0.5600
0.5150
0.5500
384,629
+0.03(+5.77%)
Aug 29, 2023
0.5440
0.5500
0.5180
0.5200
72,183
-0.02(-4.24%)
Aug 28, 2023
0.5600
0.5600
0.5156
0.5430
94,832
-0.00(-0.17%)
Aug 25, 2023
0.6160
0.6160
0.5100
0.5439
217,944
+0.01(+2.62%)
Aug 24, 2023
0.5534
0.5600
0.5300
0.5300
121,209
-0.02(-4.23%)
Aug 23, 2023
0.5450
0.5600
0.5275
0.5534
524,959
+0.01(+2.01%)
Aug 22, 2023
0.5450
0.5450
0.5351
0.5425
480,477
+0.02(+3.33%)
Aug 21, 2023
0.4050
0.5350
0.4050
0.5250
439,799
+0.02(+4.81%)
Aug 18, 2023
0.4837
0.5050
0.4837
0.5009
18,805
+0.01(+2.22%)
Aug 17, 2023
0.4949
0.5000
0.4700
0.4900
458,817
-0.02(-3.73%)
Aug 16, 2023
0.4900
0.5090
0.4900
0.5090
53,105
+0.02(+3.88%)
Aug 15, 2023
0.5550
0.5550
0.4900
0.4900
96,896
-0.03(-5.31%)
Aug 14, 2023
0.5300
0.5300
0.5175
0.5175
26,239
-0.01(-2.36%)
Aug 11, 2023
0.4400
0.5300
0.4400
0.5300
313,290
+0.02(+3.11%)
Aug 10, 2023
0.5000
0.5300
0.4950
0.5140
104,803
+0.02(+3.84%)
Aug 09, 2023
0.4450
0.5000
0.4450
0.4950
46,501
-0.01(-1.00%)
Aug 08, 2023
0.4800
0.5100
0.4800
0.5000
44,802
+0.00(+0.00%)
Aug 07, 2023
0.5100
0.5300
0.5000
0.5000
13,638
-0.01(-0.99%)
Aug 04, 2023
0.4900
0.5228
0.4900
0.5050
519,081
+0.02(+3.95%)
Aug 03, 2023
0.4950
0.5000
0.4700
0.4858
17,141
-0.01(-1.86%)
Aug 02, 2023
0.5100
0.5100
0.4900
0.4950
229,826
-0.00(-0.10%)
Aug 01, 2023
0.5150
0.5150
0.4800
0.4955
222,684
-0.02(-3.54%)
Jul 31, 2023
0.4600
0.5200
0.4600
0.5137
803,725
+0.03(+5.92%)
Jul 28, 2023
0.4260
0.5000
0.4260
0.4850
321,825
-0.02(-4.15%)
Jul 27, 2023
0.5050
0.5150
0.4840
0.5060
136,259
-0.01(-1.75%)
Jul 26, 2023
0.5200
0.5300
0.5050
0.5150
43,677
-0.01(-1.44%)
Jul 25, 2023
0.5300
0.5300
0.4950
0.5225
262,978
+0.01(+2.45%)
Jul 24, 2023
0.4400
0.5200
0.4400
0.5100
145,692
+0.02(+3.03%)
Jul 21, 2023
0.5830
0.5830
0.4800
0.4950
10,660
-0.01(-1.39%)
Jul 20, 2023
0.5110
0.5137
0.5020
0.5020
19,155
-0.02(-3.46%)
Jul 19, 2023
0.4950
0.5225
0.4800
0.5200
72,422
+0.01(+1.17%)
Jul 18, 2023
0.5100
0.5200
0.4850
0.5140
116,155
+0.00(+0.78%)
Jul 17, 2023
0.5000
0.5250
0.5000
0.5100
430,116
-0.02(-2.86%)
Jul 14, 2023
0.4300
0.5300
0.4300
0.5250
191,411
-0.01(-0.94%)
Jul 13, 2023
0.5290
0.5400
0.5150
0.5300
346,059
+0.01(+1.73%)
Jul 12, 2023
0.5150
0.5300
0.5150
0.5210
410,890
+0.02(+3.99%)
Jul 11, 2023
0.4750
0.5100
0.4750
0.5010
373,323
+0.02(+4.38%)
Jul 10, 2023
0.4900
0.4900
0.4500
0.4800
73,490
-0.01(-2.04%)
Jul 07, 2023
0.4760
0.5020
0.4400
0.4900
484,827
+0.02(+4.97%)
Jul 06, 2023
0.4240
0.4975
0.4240
0.4668
316,330
-0.01(-2.75%)
Jul 05, 2023
0.4577
0.5050
0.4577
0.4800
460,575
-0.00(-0.10%)
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.