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
Sharing Services Global Corp
(OP:
SHRG
)
0.0015
UNCHANGED
Streaming Delayed Price
Updated: 2:42 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
0.1400
0.1435
0.1290
0.1399
124,737
-0.00(-0.07%)
Jun 29, 2021
0.1400
0.1500
0.1400
0.1400
261,087
+0.00(+0.43%)
Jun 28, 2021
0.1392
0.1890
0.1250
0.1394
373,754
-0.01(-3.86%)
Jun 25, 2021
0.1250
0.1450
0.1250
0.1450
110,784
+0.02(+14.99%)
Jun 24, 2021
0.1429
0.1475
0.1260
0.1261
221,004
-0.01(-8.82%)
Jun 23, 2021
0.1388
0.1475
0.1260
0.1383
554,680
-0.00(-0.50%)
Jun 22, 2021
0.1515
0.1515
0.1349
0.1390
454,365
-0.02(-10.26%)
Jun 21, 2021
0.1660
0.1660
0.1513
0.1549
76,315
+0.00(+0.65%)
Jun 18, 2021
0.1599
0.1631
0.1405
0.1539
331,116
-0.01(-7.29%)
Jun 17, 2021
0.1540
0.1700
0.1540
0.1660
118,477
-0.01(-7.62%)
Jun 16, 2021
0.1874
0.1874
0.1600
0.1797
88,188
-0.01(-4.21%)
Jun 15, 2021
0.1600
0.1876
0.1600
0.1876
25,000
+0.03(+17.25%)
Jun 14, 2021
0.1670
0.1890
0.1600
0.1600
209,550
-0.03(-15.34%)
Jun 11, 2021
0.1995
0.1995
0.1524
0.1890
210,442
-0.00(-0.53%)
Jun 10, 2021
0.1785
0.2000
0.1530
0.1900
180,148
-0.01(-5.00%)
Jun 09, 2021
0.2050
0.2135
0.1800
0.2000
69,546
+0.00(+0.00%)
Jun 08, 2021
0.1777
0.2290
0.1624
0.2000
137,298
+0.00(+0.00%)
Jun 07, 2021
0.2100
0.2100
0.1750
0.2000
66,122
+0.01(+5.26%)
Jun 04, 2021
0.1910
0.2045
0.1740
0.1900
551,897
-0.01(-5.19%)
Jun 03, 2021
0.2200
0.2200
0.1950
0.2004
42,139
-0.03(-12.49%)
Jun 02, 2021
0.2230
0.2290
0.1839
0.2290
133,226
+0.01(+6.51%)
Jun 01, 2021
0.2138
0.2310
0.2118
0.2150
14,174
-0.01(-6.48%)
May 28, 2021
0.2050
0.2330
0.2000
0.2299
73,989
-0.00(-0.04%)
May 27, 2021
0.2000
0.2330
0.2000
0.2300
44,037
+0.01(+3.05%)
May 26, 2021
0.2050
0.2232
0.2050
0.2232
28,175
+0.00(+1.00%)
May 25, 2021
0.1930
0.2490
0.1930
0.2210
166,042
+0.04(+19.52%)
May 24, 2021
0.2200
0.2200
0.1350
0.1849
313,802
-0.04(-15.95%)
May 21, 2021
0.2233
0.2250
0.2200
0.2200
6,077
-0.01(-2.22%)
May 20, 2021
0.2200
0.2420
0.2101
0.2250
47,801
+0.01(+2.27%)
May 19, 2021
0.1760
0.2260
0.1760
0.2200
50,122
-0.01(-3.04%)
May 18, 2021
0.2295
0.2295
0.1790
0.2269
38,395
-0.00(-1.18%)
May 17, 2021
0.2298
0.2298
0.2000
0.2296
32,399
+0.01(+4.36%)
May 14, 2021
0.2085
0.2300
0.1952
0.2200
42,282
+0.01(+5.52%)
May 13, 2021
0.2031
0.2126
0.1951
0.2085
13,490
-0.01(-5.23%)
May 12, 2021
0.2046
0.2222
0.2016
0.2200
48,704
-0.00(-0.41%)
May 11, 2021
0.1900
0.2345
0.1790
0.2209
73,196
-0.00(-0.50%)
May 10, 2021
0.2201
0.2399
0.1760
0.2220
33,711
-0.02(-7.46%)
May 07, 2021
0.2390
0.2399
0.2051
0.2399
65,565
+0.01(+4.30%)
May 06, 2021
0.2211
0.2300
0.2002
0.2300
73,854
+0.03(+14.43%)
May 05, 2021
0.2065
0.2274
0.2000
0.2010
63,361
-0.02(-10.94%)
May 04, 2021
0.2010
0.2261
0.1910
0.2257
105,865
-0.00(-1.44%)
May 03, 2021
0.2010
0.2400
0.2008
0.2290
115,406
-0.01(-4.38%)
Apr 30, 2021
0.2200
0.2395
0.1770
0.2395
186,900
+0.00(+0.00%)
Apr 29, 2021
0.2165
0.2395
0.2051
0.2395
86,134
+0.01(+4.13%)
Apr 28, 2021
0.2200
0.2300
0.2051
0.2300
38,000
-0.01(-3.97%)
Apr 27, 2021
0.2205
0.2395
0.2116
0.2395
13,600
-0.00(-0.21%)
Apr 26, 2021
0.2281
0.2400
0.2155
0.2400
56,708
+0.00(+1.27%)
Apr 23, 2021
0.2200
0.2370
0.2035
0.2370
19,900
+0.02(+7.73%)
Apr 22, 2021
0.2000
0.2300
0.2000
0.2200
73,624
+0.02(+10.00%)
Apr 21, 2021
0.2242
0.2242
0.1780
0.2000
75,953
-0.02(-7.83%)
Apr 20, 2021
0.2185
0.2250
0.2001
0.2170
67,478
-0.00(-0.69%)
Apr 19, 2021
0.1845
0.2283
0.1845
0.2185
31,741
-0.01(-4.38%)
Apr 16, 2021
0.2500
0.2500
0.1900
0.2285
126,900
-0.01(-2.85%)
Apr 15, 2021
0.2490
0.2490
0.2180
0.2352
34,075
+0.02(+6.91%)
Apr 14, 2021
0.2220
0.2400
0.2180
0.2200
183,081
-0.02(-8.33%)
Apr 13, 2021
0.2400
0.2479
0.2210
0.2400
39,494
+0.00(+0.42%)
Apr 12, 2021
0.2500
0.2500
0.2250
0.2390
45,281
-0.01(-5.35%)
Apr 09, 2021
0.2529
0.2833
0.2330
0.2525
81,700
+0.01(+4.55%)
Apr 08, 2021
0.2250
0.2530
0.2250
0.2415
127,885
+0.00(+1.39%)
Apr 07, 2021
0.2449
0.2449
0.2250
0.2382
56,485
-0.00(-0.75%)
Apr 06, 2021
0.2400
0.2498
0.2400
0.2400
14,128
+0.00(+0.00%)
Apr 05, 2021
0.2630
0.2630
0.2350
0.2400
76,956
+0.00(+0.00%)
Apr 01, 2021
0.2500
0.2599
0.2400
0.2400
55,700
-0.01(-4.00%)
Mar 31, 2021
0.2571
0.2700
0.2410
0.2500
61,098
-0.00(-1.61%)
Mar 30, 2021
0.2699
0.2699
0.2329
0.2541
49,998
-0.02(-5.89%)
Mar 29, 2021
0.2700
0.2700
0.2320
0.2700
29,166
+0.00(+0.00%)
Mar 26, 2021
0.2555
0.2795
0.2320
0.2700
80,500
-0.01(-3.36%)
Mar 25, 2021
0.2797
0.2895
0.2430
0.2794
51,175
-0.00(-0.04%)
Mar 24, 2021
0.2220
0.2798
0.2220
0.2795
169,759
+0.03(+11.80%)
Mar 23, 2021
0.2740
0.2740
0.2450
0.2500
34,599
-0.01(-2.72%)
Mar 22, 2021
0.2500
0.2740
0.2324
0.2570
138,117
+0.01(+2.80%)
Mar 19, 2021
0.2529
0.2529
0.2310
0.2500
66,500
-0.00(-1.15%)
Mar 18, 2021
0.2495
0.2647
0.2310
0.2529
149,051
-0.02(-6.33%)
Mar 17, 2021
0.2800
0.2800
0.2400
0.2700
301,515
-0.01(-2.07%)
Mar 16, 2021
0.2754
0.2998
0.2530
0.2757
140,376
-0.02(-8.10%)
Mar 15, 2021
0.2799
0.3000
0.2673
0.3000
107,665
+0.02(+7.18%)
Mar 12, 2021
0.2855
0.2952
0.2650
0.2799
99,800
-0.00(-0.04%)
Mar 11, 2021
0.2845
0.3000
0.2510
0.2800
125,389
-0.00(-1.58%)
Mar 10, 2021
0.2651
0.2929
0.2510
0.2845
143,341
-0.01(-3.20%)
Mar 09, 2021
0.3000
0.3000
0.2530
0.2939
108,113
+0.00(+1.34%)
Mar 08, 2021
0.2600
0.3400
0.2510
0.2900
210,342
-0.02(-5.54%)
Mar 05, 2021
0.2570
0.3200
0.2470
0.3070
182,100
-0.03(-9.71%)
Mar 04, 2021
0.4100
0.4500
0.2110
0.3400
734,683
-0.05(-13.81%)
Mar 03, 2021
0.4500
0.4690
0.3750
0.3945
511,074
-0.03(-6.07%)
Mar 02, 2021
0.4390
0.4400
0.3150
0.4200
1,551,586
+0.05(+12.87%)
Mar 01, 2021
0.2498
0.4540
0.2296
0.3721
2,655,278
+0.13(+56.34%)
Feb 26, 2021
0.2750
0.2750
0.2050
0.2380
318,200
-0.00(-0.83%)
Feb 25, 2021
0.2640
0.2650
0.2400
0.2400
50,507
-0.02(-7.69%)
Feb 24, 2021
0.2750
0.2760
0.2600
0.2600
95,248
-0.03(-10.03%)
Feb 23, 2021
0.2750
0.3000
0.2400
0.2890
152,644
+0.01(+3.21%)
Feb 22, 2021
0.2609
0.2800
0.2500
0.2800
215,999
+0.03(+10.24%)
Feb 19, 2021
0.2694
0.2694
0.2500
0.2540
156,800
+0.00(+1.60%)
Feb 18, 2021
0.2800
0.3090
0.2500
0.2500
249,998
-0.03(-11.00%)
Feb 17, 2021
0.2600
0.2809
0.2590
0.2809
380,316
+0.02(+9.38%)
Feb 16, 2021
0.2798
0.2798
0.2251
0.2568
343,394
-0.02(-8.29%)
Feb 12, 2021
0.2900
0.2900
0.2305
0.2800
249,700
-0.01(-3.28%)
Feb 11, 2021
0.1900
0.3440
0.1900
0.2895
1,224,761
+0.07(+31.65%)
Feb 10, 2021
0.1900
0.2199
0.1850
0.2199
68,315
+0.01(+4.71%)
Feb 09, 2021
0.1900
0.2300
0.1900
0.2100
149,316
+0.00(+0.00%)
Feb 08, 2021
0.2130
0.2250
0.1900
0.2100
113,679
+0.00(+0.00%)
Feb 05, 2021
0.2350
0.2350
0.2000
0.2100
44,500
-0.02(-6.67%)
Feb 04, 2021
0.2350
0.2400
0.2010
0.2250
27,599
-0.00(-1.75%)
Feb 03, 2021
0.2290
0.2296
0.2290
0.2290
30,190
+0.01(+4.14%)
Feb 02, 2021
0.2299
0.2300
0.2000
0.2199
31,274
-0.01(-4.35%)
Feb 01, 2021
0.2300
0.2500
0.2100
0.2299
130,072
-0.00(-0.04%)
Jan 29, 2021
0.2250
0.2300
0.1856
0.2300
18,500
+0.01(+4.55%)
Jan 28, 2021
0.2340
0.2370
0.1855
0.2200
102,702
-0.01(-2.22%)
Jan 27, 2021
0.1973
0.2390
0.1957
0.2250
103,939
-0.01(-3.85%)
Jan 26, 2021
0.2330
0.2340
0.2026
0.2340
44,037
+0.01(+4.00%)
Jan 25, 2021
0.2330
0.2330
0.2200
0.2250
46,757
-0.01(-2.51%)
Jan 22, 2021
0.2200
0.2317
0.1811
0.2308
302,900
+0.02(+8.61%)
Jan 21, 2021
0.2300
0.2300
0.1910
0.2125
93,756
-0.00(-1.16%)
Jan 20, 2021
0.1873
0.2200
0.1873
0.2150
41,726
+0.02(+8.81%)
Jan 19, 2021
0.2186
0.2299
0.1910
0.1976
191,071
-0.01(-5.90%)
Jan 15, 2021
0.2299
0.2299
0.2100
0.2100
41,600
-0.01(-2.46%)
Jan 14, 2021
0.2299
0.2300
0.2150
0.2153
53,958
-0.01(-6.35%)
Jan 13, 2021
0.2300
0.2300
0.2101
0.2299
49,642
-0.01(-3.00%)
Jan 12, 2021
0.2340
0.2400
0.2221
0.2370
46,355
-0.00(-0.42%)
Jan 11, 2021
0.2255
0.2400
0.2205
0.2380
35,066
+0.01(+5.03%)
Jan 08, 2021
0.2176
0.2400
0.2101
0.2266
87,700
-0.01(-5.58%)
Jan 07, 2021
0.2222
0.2400
0.2121
0.2400
45,911
+0.01(+3.81%)
Jan 06, 2021
0.2345
0.2349
0.2072
0.2312
72,311
-0.01(-3.67%)
Jan 05, 2021
0.2401
0.2415
0.2400
0.2400
17,440
+0.00(+0.00%)
Jan 04, 2021
0.2301
0.2484
0.2103
0.2400
118,324
+0.01(+4.30%)
Dec 31, 2020
0.2301
0.2301
0.2301
45,771
+0.00(+0.09%)
Dec 30, 2020
0.2300
0.2300
0.2101
0.2299
45,771
-0.01(-3.44%)
Dec 29, 2020
0.2200
0.2498
0.2200
0.2381
80,255
+0.01(+3.03%)
Dec 28, 2020
0.2510
0.2529
0.2200
0.2311
106,966
+0.00(+1.58%)
Dec 24, 2020
0.2445
0.2510
0.2130
0.2275
79,500
-0.01(-3.56%)
Dec 23, 2020
0.2185
0.2540
0.2160
0.2359
135,319
-0.02(-6.76%)
Dec 22, 2020
0.2250
0.2550
0.2050
0.2530
257,161
+0.04(+17.18%)
Dec 21, 2020
0.2100
0.2299
0.2010
0.2159
74,371
+0.00(+0.56%)
Dec 18, 2020
0.2020
0.2199
0.1910
0.2147
395,100
-0.01(-6.20%)
Dec 17, 2020
0.2200
0.2570
0.2120
0.2289
275,614
-0.01(-3.34%)
Dec 16, 2020
0.2225
0.2400
0.2201
0.2368
123,820
+0.01(+2.96%)
Dec 15, 2020
0.2500
0.2500
0.2195
0.2300
217,909
-0.02(-6.88%)
Dec 14, 2020
0.2621
0.2640
0.2370
0.2470
98,250
-0.02(-5.80%)
Dec 11, 2020
0.2640
0.2640
0.2150
0.2622
57,500
+0.00(+0.85%)
Dec 10, 2020
0.2233
0.2640
0.2110
0.2600
239,037
+0.02(+8.38%)
Dec 09, 2020
0.2405
0.2450
0.2110
0.2399
139,838
-0.01(-2.08%)
Dec 08, 2020
0.2399
0.2497
0.2353
0.2450
34,612
+0.00(+1.07%)
Dec 07, 2020
0.2499
0.2499
0.2110
0.2424
71,696
+0.00(+1.00%)
Dec 04, 2020
0.2290
0.2500
0.2080
0.2400
41,400
+0.01(+4.35%)
Dec 03, 2020
0.2115
0.2399
0.2115
0.2300
82,831
-0.01(-4.13%)
Dec 02, 2020
0.2390
0.2399
0.2247
0.2399
25,169
+0.00(+0.38%)
Dec 01, 2020
0.2390
0.2390
0.2120
0.2390
41,434
+0.00(+0.00%)
Nov 30, 2020
0.2100
0.2470
0.2010
0.2390
88,964
+0.01(+3.91%)
Nov 27, 2020
0.2040
0.2400
0.2040
0.2300
35,500
-0.01(-4.17%)
Nov 25, 2020
0.2450
0.2499
0.2200
0.2400
101,100
+0.01(+2.13%)
Nov 24, 2020
0.2482
0.2599
0.2010
0.2350
202,918
-0.01(-5.32%)
Nov 23, 2020
0.2001
0.2500
0.2001
0.2482
174,001
+0.03(+12.82%)
Nov 20, 2020
0.2500
0.2500
0.2200
0.2200
139,500
-0.02(-6.58%)
Nov 19, 2020
0.2035
0.2500
0.2035
0.2355
175,283
+0.02(+10.82%)
Nov 18, 2020
0.1975
0.2390
0.1620
0.2125
241,890
+0.02(+11.84%)
Nov 17, 2020
0.1820
0.2000
0.1700
0.1900
145,944
+0.00(+0.05%)
Nov 16, 2020
0.2120
0.2120
0.1749
0.1899
145,602
-0.04(-16.01%)
Nov 13, 2020
0.2200
0.2261
0.2101
0.2261
11,600
-0.00(-0.62%)
Nov 12, 2020
0.2100
0.2281
0.2100
0.2275
23,500
-0.00(-0.66%)
Nov 11, 2020
0.2145
0.2290
0.2071
0.2290
40,730
+0.02(+10.10%)
Nov 10, 2020
0.2200
0.2200
0.1755
0.2080
97,373
-0.01(-5.45%)
Nov 09, 2020
0.1975
0.2290
0.1730
0.2200
30,893
+0.01(+4.76%)
Nov 06, 2020
0.2075
0.2150
0.2000
0.2100
50,400
-0.01(-2.33%)
Nov 05, 2020
0.2150
0.2150
0.1975
0.2150
59,464
+0.01(+2.87%)
Nov 04, 2020
0.2000
0.2290
0.2000
0.2090
33,270
-0.00(-0.48%)
Nov 03, 2020
0.1951
0.2366
0.1901
0.2100
91,478
+0.01(+2.44%)
Nov 02, 2020
0.1950
0.2050
0.1950
0.2050
12,658
+0.01(+5.13%)
Oct 30, 2020
0.2050
0.2050
0.1901
0.1950
100,100
+0.00(+0.05%)
Oct 29, 2020
0.1970
0.2300
0.1902
0.1949
143,397
-0.00(-0.56%)
Oct 28, 2020
0.2000
0.2033
0.1860
0.1960
223,839
-0.00(-2.00%)
Oct 27, 2020
0.2440
0.2440
0.1700
0.2000
419,886
-0.03(-12.28%)
Oct 26, 2020
0.2523
0.2523
0.2110
0.2280
77,064
-0.02(-8.80%)
Oct 23, 2020
0.2500
0.2530
0.2411
0.2500
25,100
-0.00(-1.73%)
Oct 22, 2020
0.2376
0.2550
0.2376
0.2544
159,340
+0.01(+4.69%)
Oct 21, 2020
0.2334
0.2445
0.2200
0.2430
175,393
-0.02(-6.32%)
Oct 20, 2020
0.2650
0.2650
0.2448
0.2594
114,107
-0.00(-0.23%)
Oct 19, 2020
0.2600
0.2700
0.2455
0.2600
150,589
+0.00(+0.00%)
Oct 16, 2020
0.2600
0.2600
0.2530
0.2600
53,200
+0.01(+2.77%)
Oct 15, 2020
0.2415
0.2599
0.2400
0.2530
68,106
-0.00(-1.90%)
Oct 14, 2020
0.2400
0.2800
0.2320
0.2579
109,291
+0.01(+5.27%)
Oct 13, 2020
0.2400
0.2450
0.2170
0.2450
118,330
+0.01(+2.08%)
Oct 12, 2020
0.2490
0.2499
0.2260
0.2400
106,410
-0.01(-4.00%)
Oct 09, 2020
0.2340
0.2500
0.2155
0.2500
115,200
+0.03(+13.64%)
Oct 08, 2020
0.2500
0.2500
0.2130
0.2200
132,742
-0.01(-6.14%)
Oct 07, 2020
0.2400
0.2500
0.2250
0.2344
81,947
-0.01(-2.33%)
Oct 06, 2020
0.2255
0.2500
0.2255
0.2400
65,870
-0.01(-2.95%)
Oct 05, 2020
0.2388
0.2500
0.2234
0.2473
30,020
-0.00(-1.08%)
Oct 02, 2020
0.2364
0.2560
0.2300
0.2500
53,600
+0.00(+0.08%)
Oct 01, 2020
0.2530
0.2530
0.2350
0.2498
40,156
-0.00(-0.08%)
Sep 30, 2020
0.2150
0.2600
0.1930
0.2500
96,501
+0.04(+17.92%)
Sep 29, 2020
0.2800
0.2899
0.1850
0.2120
385,988
-0.07(-24.96%)
Sep 28, 2020
0.2900
0.2900
0.2700
0.2825
39,142
+0.01(+4.63%)
Sep 25, 2020
0.2950
0.2950
0.2515
0.2700
114,700
-0.02(-8.47%)
Sep 24, 2020
0.1751
0.3100
0.1600
0.2950
699,821
+0.12(+68.48%)
Sep 23, 2020
0.1960
0.2035
0.1700
0.1751
419,501
-0.02(-10.11%)
Sep 22, 2020
0.2760
0.2770
0.1500
0.1948
1,568,532
-0.08(-27.85%)
Sep 21, 2020
0.3010
0.3300
0.2400
0.2700
182,072
-0.04(-12.90%)
Sep 18, 2020
0.2980
0.3200
0.2980
0.3100
277,500
+0.03(+12.32%)
Sep 17, 2020
0.3073
0.3073
0.2355
0.2760
478,492
-0.04(-12.24%)
Sep 16, 2020
0.3800
0.4100
0.2600
0.3145
742,017
-0.07(-18.31%)
Sep 15, 2020
0.3500
0.4195
0.3438
0.3850
100,613
+0.04(+10.00%)
Sep 14, 2020
0.4160
0.4180
0.3382
0.3500
362,905
-0.07(-15.87%)
Sep 11, 2020
0.4700
0.4700
0.4140
0.4160
27,500
-0.03(-7.56%)
Sep 10, 2020
0.4120
0.4700
0.4120
0.4500
25,975
-0.01(-2.17%)
Sep 09, 2020
0.4245
0.4600
0.4033
0.4600
113,527
+0.03(+5.89%)
Sep 08, 2020
0.4415
0.4780
0.3800
0.4344
101,108
+0.02(+4.93%)
Sep 04, 2020
0.3900
0.4900
0.3800
0.4140
171,400
+0.02(+6.15%)
Sep 03, 2020
0.4000
0.4085
0.3850
0.3900
128,568
-0.02(-4.18%)
Sep 02, 2020
0.4000
0.4139
0.3800
0.4070
265,841
-0.00(-0.49%)
Sep 01, 2020
0.4800
0.4800
0.3800
0.4090
498,960
-0.06(-12.61%)
Aug 31, 2020
0.5525
0.5580
0.3900
0.4680
419,208
-0.10(-17.89%)
Aug 28, 2020
0.5890
0.6250
0.5100
0.5700
299,000
+0.02(+3.64%)
Aug 27, 2020
0.5000
0.5600
0.4615
0.5500
213,790
+0.05(+10.11%)
Aug 26, 2020
0.4325
0.5300
0.4325
0.4995
85,662
+0.01(+1.94%)
Aug 25, 2020
0.4760
0.5000
0.4500
0.4900
86,725
+0.05(+12.64%)
Aug 24, 2020
0.4995
0.5100
0.4260
0.4350
113,545
-0.06(-12.97%)
Aug 21, 2020
0.4443
0.5390
0.3800
0.4998
256,300
+0.08(+19.28%)
Aug 20, 2020
0.5250
0.5250
0.4000
0.4190
371,806
-0.07(-14.05%)
Aug 19, 2020
0.5195
0.5290
0.4500
0.4875
190,281
+0.02(+3.72%)
Aug 18, 2020
0.5995
0.5995
0.3300
0.4700
1,111,032
-0.10(-17.25%)
Aug 17, 2020
0.6200
0.6700
0.5650
0.5680
566,442
-0.07(-11.25%)
Aug 14, 2020
0.7200
0.7200
0.6110
0.6400
315,400
-0.06(-8.57%)
Aug 13, 2020
0.6650
0.7250
0.6200
0.7000
400,132
+0.04(+6.06%)
Aug 12, 2020
0.6850
0.7000
0.6000
0.6600
264,061
+0.02(+3.13%)
Aug 11, 2020
0.6900
0.6900
0.5900
0.6400
134,677
-0.01(-1.54%)
Aug 10, 2020
0.6400
0.6900
0.5800
0.6500
265,900
+0.02(+2.36%)
Aug 07, 2020
0.6400
0.6400
0.4900
0.6350
899,700
+0.04(+5.83%)
Aug 06, 2020
0.6850
0.7150
0.4751
0.6000
1,044,130
-0.09(-12.41%)
Aug 05, 2020
0.5900
0.7300
0.5400
0.6850
930,143
+0.11(+19.23%)
Aug 04, 2020
0.4103
0.6900
0.4100
0.5745
1,569,979
+0.16(+40.02%)
Aug 03, 2020
0.4000
0.4500
0.3511
0.4103
1,016,488
+0.04(+11.56%)
Jul 31, 2020
0.2825
0.4255
0.2800
0.3678
939,100
+0.10(+36.22%)
Jul 30, 2020
0.2350
0.3200
0.2110
0.2700
1,401,783
+0.03(+10.66%)
Jul 29, 2020
0.2056
0.2600
0.2000
0.2440
229,249
+0.02(+7.96%)
Jul 28, 2020
0.2500
0.2500
0.2169
0.2260
85,907
-0.02(-9.56%)
Jul 27, 2020
0.2170
0.2800
0.2120
0.2499
351,322
+0.04(+17.88%)
Jul 24, 2020
0.1890
0.2485
0.1700
0.2120
616,200
+0.04(+19.77%)
Jul 23, 2020
0.1900
0.1900
0.1656
0.1770
36,545
-0.00(-2.05%)
Jul 22, 2020
0.1900
0.1900
0.1600
0.1807
226,292
-0.01(-4.89%)
Jul 21, 2020
0.1940
0.1950
0.1680
0.1900
103,963
+0.01(+5.56%)
Jul 20, 2020
0.1900
0.1950
0.1320
0.1800
396,407
-0.01(-5.26%)
Jul 17, 2020
0.2050
0.2050
0.1800
0.1900
41,100
+0.00(+0.00%)
Jul 16, 2020
0.1760
0.2150
0.1760
0.1900
68,839
+0.01(+5.56%)
Jul 15, 2020
0.1700
0.1900
0.1650
0.1800
207,593
+0.01(+6.64%)
Jul 14, 2020
0.1700
0.1750
0.1510
0.1688
168,269
-0.02(-8.76%)
Jul 13, 2020
0.2000
0.2075
0.1700
0.1850
312,503
-0.02(-11.65%)
Jul 10, 2020
0.2360
0.2360
0.1738
0.2094
247,100
-0.02(-9.74%)
Jul 09, 2020
0.1870
0.2490
0.1695
0.2320
1,006,793
+0.05(+25.41%)
Jul 08, 2020
0.1790
0.1990
0.1450
0.1850
754,467
+0.01(+3.35%)
Jul 07, 2020
0.1620
0.2000
0.1444
0.1790
599,976
+0.05(+35.91%)
Jul 06, 2020
0.0870
0.1973
0.0861
0.1317
865,574
+0.03(+31.70%)
Jul 02, 2020
0.0951
0.1000
0.0860
0.1000
103,200
+0.01(+5.26%)
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.