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
Alger Small Cap Focus Fund Class C
(TSV:
SOIL
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jun 14, 2023
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, 2022
2.400
0
-0.07(-2.83%)
Jun 29, 2022
2.540
2.540
2.460
2.470
72,475
-0.05(-1.98%)
Jun 28, 2022
2.560
2.570
2.510
2.520
109,798
-0.02(-0.79%)
Jun 27, 2022
2.470
2.550
2.470
2.540
94,312
+0.01(+0.40%)
Jun 24, 2022
2.460
2.580
2.460
2.530
65,865
+0.10(+4.12%)
Jun 23, 2022
2.590
2.590
2.330
2.430
129,210
-0.10(-3.95%)
Jun 22, 2022
2.570
2.610
2.530
2.530
156,078
-0.10(-3.80%)
Jun 21, 2022
2.540
2.700
2.540
2.630
93,509
+0.09(+3.54%)
Jun 20, 2022
2.490
2.540
2.420
2.540
117,732
+0.00(+0.00%)
Jun 17, 2022
2.600
2.610
2.510
2.540
125,235
-0.12(-4.51%)
Jun 16, 2022
2.710
2.710
2.600
2.660
194,924
-0.05(-1.85%)
Jun 15, 2022
2.730
2.770
2.670
2.710
105,830
-0.05(-1.81%)
Jun 14, 2022
2.730
2.800
2.730
2.760
144,623
+0.05(+1.85%)
Jun 13, 2022
2.790
2.810
2.630
2.710
700,230
-0.16(-5.57%)
Jun 10, 2022
2.830
2.870
2.740
2.870
598,013
+0.05(+1.77%)
Jun 09, 2022
2.870
2.870
2.770
2.820
238,740
-0.05(-1.74%)
Jun 08, 2022
2.810
2.890
2.800
2.870
408,633
+0.06(+2.14%)
Jun 07, 2022
2.760
2.810
2.720
2.810
448,447
+0.01(+0.36%)
Jun 06, 2022
2.780
2.830
2.740
2.800
494,694
+0.05(+1.82%)
Jun 03, 2022
2.740
2.790
2.730
2.750
387,183
+0.03(+1.10%)
Jun 02, 2022
2.730
2.770
2.705
2.720
533,901
-0.03(-1.09%)
Jun 01, 2022
2.790
2.790
2.630
2.750
1,545,869
-0.36(-11.58%)
May 31, 2022
3.150
3.190
3.110
3.110
432,770
-0.05(-1.58%)
May 30, 2022
3.180
3.240
3.110
3.160
423,330
-0.03(-0.94%)
May 27, 2022
3.200
3.255
3.100
3.190
325,195
+0.03(+0.95%)
May 26, 2022
3.020
3.160
3.020
3.160
129,251
+0.16(+5.33%)
May 25, 2022
2.890
3.040
2.890
3.000
185,792
+0.03(+1.01%)
May 24, 2022
2.850
2.970
2.830
2.970
115,492
+0.18(+6.45%)
May 20, 2022
2.790
0
-0.03(-1.06%)
May 19, 2022
2.670
2.840
2.600
2.820
52,541
+0.11(+4.06%)
May 18, 2022
2.810
2.810
2.700
2.710
90,328
-0.04(-1.45%)
May 17, 2022
2.880
2.880
2.740
2.750
450,565
-0.02(-0.72%)
May 16, 2022
2.760
2.820
2.650
2.770
103,734
+0.12(+4.53%)
May 13, 2022
2.600
2.710
2.530
2.650
57,376
+0.08(+3.11%)
May 12, 2022
2.550
2.580
2.460
2.570
96,030
-0.01(-0.39%)
May 11, 2022
2.600
2.760
2.530
2.580
196,253
+0.01(+0.39%)
May 10, 2022
2.630
2.670
2.510
2.570
76,918
-0.03(-1.15%)
May 09, 2022
2.780
2.780
2.570
2.600
144,874
-0.22(-7.80%)
May 06, 2022
2.850
2.850
2.780
2.820
56,199
-0.07(-2.42%)
May 05, 2022
2.870
2.900
2.780
2.890
88,596
+0.09(+3.21%)
May 04, 2022
2.910
2.910
2.710
2.800
72,329
+0.00(+0.00%)
May 03, 2022
2.850
2.870
2.770
2.800
158,695
-0.03(-1.06%)
May 02, 2022
2.950
2.950
2.800
2.830
54,751
-0.07(-2.41%)
Apr 29, 2022
2.900
2.940
2.880
2.900
47,344
+0.00(+0.00%)
Apr 28, 2022
2.950
2.960
2.880
2.900
26,249
-0.02(-0.68%)
Apr 27, 2022
3.080
3.080
2.880
2.920
176,268
-0.16(-5.19%)
Apr 26, 2022
3.050
3.190
2.980
3.080
32,580
+0.10(+3.36%)
Apr 25, 2022
3.130
3.130
2.880
2.980
133,906
-0.11(-3.56%)
Apr 22, 2022
3.280
3.480
3.050
3.090
163,038
-0.18(-5.50%)
Apr 21, 2022
3.560
3.560
3.230
3.270
284,511
-0.01(-0.30%)
Apr 20, 2022
3.310
3.310
3.210
3.280
38,303
-0.02(-0.61%)
Apr 19, 2022
3.380
3.380
3.190
3.300
89,220
+0.00(+0.00%)
Apr 18, 2022
3.320
3.340
3.240
3.300
79,293
+0.01(+0.30%)
Apr 14, 2022
3.290
0
+0.13(+4.11%)
Apr 13, 2022
3.150
3.200
3.080
3.160
53,626
+0.08(+2.60%)
Apr 12, 2022
2.970
3.080
2.970
3.080
269,187
+0.18(+6.21%)
Apr 11, 2022
2.940
2.940
2.900
2.900
17,450
-0.04(-1.36%)
Apr 08, 2022
2.910
2.940
2.910
2.940
17,342
+0.00(+0.00%)
Apr 07, 2022
2.870
2.940
2.850
2.940
57,899
+0.09(+3.16%)
Apr 06, 2022
2.900
2.900
2.820
2.850
36,099
-0.04(-1.38%)
Apr 05, 2022
2.950
2.990
2.890
2.890
73,906
-0.05(-1.70%)
Apr 04, 2022
2.920
2.970
2.920
2.940
102,424
+0.02(+0.68%)
Apr 01, 2022
2.890
2.950
2.860
2.920
64,107
+0.04(+1.39%)
Mar 31, 2022
2.880
2.910
2.870
2.880
9,874
-0.04(-1.37%)
Mar 30, 2022
2.850
2.950
2.850
2.920
64,130
+0.02(+0.69%)
Mar 29, 2022
2.920
2.960
2.870
2.900
31,025
-0.03(-1.02%)
Mar 28, 2022
2.950
2.990
2.930
2.930
60,054
-0.08(-2.66%)
Mar 25, 2022
2.980
3.050
2.900
3.010
56,504
+0.04(+1.35%)
Mar 24, 2022
2.950
2.970
2.940
2.970
21,030
+0.06(+2.06%)
Mar 23, 2022
3.050
3.050
2.900
2.910
46,585
-0.09(-3.00%)
Mar 22, 2022
3.030
3.070
2.970
3.000
132,988
+0.08(+2.74%)
Mar 21, 2022
2.950
3.000
2.900
2.920
236,465
+0.00(+0.00%)
Mar 18, 2022
2.900
2.940
2.870
2.920
129,791
+0.02(+0.69%)
Mar 17, 2022
2.810
2.940
2.810
2.900
71,012
+0.11(+3.94%)
Mar 16, 2022
2.850
2.870
2.770
2.790
22,743
-0.06(-2.11%)
Mar 15, 2022
2.850
2.860
2.700
2.850
337,501
+0.00(+0.00%)
Mar 14, 2022
2.950
2.950
2.850
2.850
56,271
-0.13(-4.36%)
Mar 11, 2022
2.940
2.980
2.890
2.980
68,718
+0.08(+2.76%)
Mar 10, 2022
2.920
2.970
2.880
2.900
94,357
-0.04(-1.36%)
Mar 09, 2022
3.050
3.050
2.830
2.940
127,772
-0.02(-0.68%)
Mar 08, 2022
3.030
3.050
2.960
2.960
380,893
-0.07(-2.31%)
Mar 07, 2022
3.000
3.080
2.940
3.030
490,480
+0.03(+1.00%)
Mar 04, 2022
2.940
3.000
2.870
3.000
23,208
+0.03(+1.01%)
Mar 03, 2022
3.020
3.020
2.940
2.970
153,468
-0.05(-1.66%)
Mar 02, 2022
2.990
3.040
2.970
3.020
138,078
+0.05(+1.68%)
Mar 01, 2022
2.980
3.040
2.950
2.970
283,955
-0.01(-0.34%)
Feb 28, 2022
2.940
3.000
2.930
2.980
90,137
+0.08(+2.76%)
Feb 25, 2022
2.880
2.950
2.810
2.900
75,703
+0.06(+2.11%)
Feb 24, 2022
2.780
2.880
2.740
2.840
60,195
+0.12(+4.41%)
Feb 23, 2022
2.900
2.900
2.700
2.720
118,170
-0.17(-5.88%)
Feb 22, 2022
2.950
2.950
2.810
2.890
78,634
-0.07(-2.36%)
Feb 18, 2022
2.960
0
-0.48(-13.95%)
Feb 17, 2022
3.470
3.470
3.400
3.440
21,300
-0.03(-0.86%)
Feb 16, 2022
3.450
3.480
3.430
3.470
93,018
-0.01(-0.29%)
Feb 15, 2022
3.500
3.500
3.440
3.480
29,293
-0.06(-1.69%)
Feb 14, 2022
3.570
3.600
3.510
3.540
27,596
+0.04(+1.14%)
Feb 11, 2022
3.460
3.520
3.430
3.500
14,635
+0.00(+0.00%)
Feb 10, 2022
3.480
3.570
3.470
3.500
73,012
+0.01(+0.29%)
Feb 09, 2022
3.490
3.550
3.420
3.490
30,286
+0.00(+0.00%)
Feb 08, 2022
3.680
3.690
3.490
3.490
30,917
-0.04(-1.13%)
Feb 07, 2022
3.580
3.590
3.530
3.530
55,168
+0.08(+2.32%)
Feb 04, 2022
3.450
3.500
3.420
3.450
21,632
-0.01(-0.29%)
Feb 03, 2022
3.400
3.490
3.460
17,687
+0.04(+1.17%)
Feb 02, 2022
3.490
3.540
3.400
3.420
46,450
-0.11(-3.12%)
Feb 01, 2022
3.480
3.600
3.480
3.530
228,871
+0.06(+1.73%)
Jan 31, 2022
3.380
3.560
3.380
3.470
29,554
+0.02(+0.58%)
Jan 28, 2022
3.550
3.580
3.360
3.450
41,336
-0.04(-1.15%)
Jan 27, 2022
3.630
3.630
3.450
3.490
8,947
-0.04(-1.13%)
Jan 26, 2022
3.630
3.690
3.510
3.530
46,755
+0.03(+0.86%)
Jan 25, 2022
3.490
3.580
3.430
3.500
58,405
+0.11(+3.24%)
Jan 24, 2022
3.320
3.400
3.160
3.390
53,845
+0.08(+2.42%)
Jan 21, 2022
3.650
3.650
3.310
3.310
90,703
-0.19(-5.43%)
Jan 20, 2022
3.800
3.800
3.470
3.500
129,451
-0.30(-7.89%)
Jan 19, 2022
3.850
3.890
3.750
3.800
111,326
+0.05(+1.33%)
Jan 18, 2022
3.800
3.800
3.640
3.750
84,039
-0.02(-0.53%)
Jan 17, 2022
3.750
3.880
3.660
3.770
138,211
+0.09(+2.45%)
Jan 14, 2022
3.590
3.690
3.500
3.680
75,977
+0.08(+2.22%)
Jan 13, 2022
3.640
3.760
3.600
3.600
55,664
-0.10(-2.70%)
Jan 12, 2022
3.620
3.800
3.490
3.700
100,096
+0.21(+6.02%)
Jan 11, 2022
3.550
3.620
3.490
3.490
100,590
-0.07(-1.97%)
Jan 10, 2022
3.580
3.650
3.560
3.560
16,579
-0.05(-1.39%)
Jan 07, 2022
3.720
3.730
3.610
3.610
40,530
-0.06(-1.63%)
Jan 06, 2022
3.640
3.700
3.640
3.670
29,685
+0.02(+0.55%)
Jan 05, 2022
3.620
3.800
3.620
3.650
48,820
+0.03(+0.83%)
Jan 04, 2022
3.650
3.870
3.610
3.620
11,728
-0.32(-8.12%)
Dec 31, 2021
3.940
3.940
3.940
0
+0.30(+8.24%)
Dec 30, 2021
3.510
3.690
3.510
3.640
6,364
+0.08(+2.25%)
Dec 29, 2021
3.520
3.640
3.510
3.560
24,018
+0.09(+2.59%)
Dec 24, 2021
3.470
3.470
3.470
0
+0.07(+2.06%)
Dec 23, 2021
3.200
3.400
3.200
3.400
16,600
+0.20(+6.25%)
Dec 22, 2021
3.330
3.330
3.140
3.200
27,151
-0.01(-0.31%)
Dec 21, 2021
3.300
3.580
3.190
3.210
45,675
+0.20(+6.64%)
Dec 20, 2021
3.020
3.020
2.870
3.010
32,450
-0.01(-0.33%)
Dec 17, 2021
3.000
3.050
3.000
3.020
18,750
-0.05(-1.63%)
Dec 16, 2021
3.020
3.100
3.020
3.070
11,780
-0.03(-0.97%)
Dec 15, 2021
3.100
3.100
3.000
3.100
18,377
+0.01(+0.32%)
Dec 14, 2021
3.300
3.300
3.090
3.090
36,605
-0.21(-6.36%)
Dec 13, 2021
3.370
3.370
3.300
3.300
15,300
-0.14(-4.07%)
Dec 10, 2021
3.370
3.450
3.370
3.440
4,150
+0.04(+1.18%)
Dec 09, 2021
3.500
3.500
3.400
3.400
11,122
-0.10(-2.86%)
Dec 08, 2021
3.680
3.680
3.500
3.500
14,700
-0.10(-2.78%)
Dec 07, 2021
3.600
3.650
3.300
3.600
84,250
+0.30(+9.09%)
Dec 06, 2021
3.100
3.490
2.830
3.300
178,805
+0.26(+8.55%)
Dec 03, 2021
3.120
3.180
3.020
3.040
30,602
-0.02(-0.65%)
Dec 02, 2021
3.100
3.120
3.060
3.060
14,520
-0.06(-1.92%)
Dec 01, 2021
3.200
3.250
3.090
3.120
17,617
-0.01(-0.32%)
Nov 30, 2021
3.300
3.440
3.100
3.130
25,160
-0.13(-3.99%)
Nov 29, 2021
3.190
3.370
3.190
3.260
29,159
+0.15(+4.82%)
Nov 26, 2021
3.420
3.420
3.110
3.110
18,820
-0.44(-12.39%)
Nov 25, 2021
3.450
3.560
3.450
3.550
14,530
+0.09(+2.60%)
Nov 24, 2021
3.400
3.490
3.370
3.460
22,279
+0.13(+3.90%)
Nov 23, 2021
3.300
3.430
3.240
3.330
33,050
+0.09(+2.78%)
Nov 22, 2021
3.400
3.400
3.040
3.240
60,911
-0.34(-9.50%)
Nov 19, 2021
3.560
3.650
3.520
3.580
47,980
-0.19(-5.04%)
Nov 18, 2021
3.850
3.940
3.690
3.770
48,127
-0.18(-4.56%)
Nov 17, 2021
4.170
4.170
3.590
3.950
86,678
-0.37(-8.56%)
Nov 16, 2021
4.380
4.380
4.060
4.320
143,900
+0.03(+0.70%)
Nov 15, 2021
4.210
4.290
4.210
4.290
74,797
+0.06(+1.42%)
Nov 12, 2021
4.200
4.230
4.060
4.230
106,218
+0.13(+3.17%)
Nov 11, 2021
4.100
4.150
4.060
4.100
17,168
+0.00(+0.00%)
Nov 10, 2021
4.170
4.100
4.100
95,926
+0.00(+0.00%)
Nov 09, 2021
4.060
4.100
4.060
4.100
36,145
+0.15(+3.80%)
Nov 08, 2021
4.020
4.050
3.910
3.950
27,140
-0.05(-1.25%)
Nov 05, 2021
4.040
4.040
4.000
4.000
16,054
+0.00(+0.00%)
Nov 04, 2021
4.120
4.120
4.000
4.000
16,253
-0.14(-3.38%)
Nov 03, 2021
4.160
4.200
4.100
4.140
54,100
-0.06(-1.43%)
Nov 02, 2021
4.250
4.250
4.190
4.200
12,223
-0.05(-1.18%)
Nov 01, 2021
4.190
4.250
4.080
4.250
78,265
+0.20(+4.94%)
Oct 29, 2021
4.150
4.150
4.010
4.050
83,449
-0.12(-2.88%)
Oct 28, 2021
4.110
4.180
4.110
4.170
19,709
+0.06(+1.46%)
Oct 27, 2021
4.190
4.150
4.000
4.110
79,500
-0.05(-1.20%)
Oct 26, 2021
4.160
4.160
44,947
+0.02(+0.48%)
Oct 25, 2021
4.140
4.150
4.090
4.140
96,876
+0.00(+0.00%)
Oct 22, 2021
4.040
4.150
4.020
4.140
43,275
+0.14(+3.50%)
Oct 21, 2021
4.000
4.050
3.980
4.000
60,245
+0.09(+2.30%)
Oct 20, 2021
3.940
3.940
3.900
3.910
26,204
-0.04(-1.01%)
Oct 19, 2021
3.950
4.130
3.810
3.950
64,258
+0.02(+0.51%)
Oct 18, 2021
4.210
4.260
3.930
3.930
82,481
-0.15(-3.68%)
Oct 15, 2021
4.000
4.300
4.000
4.080
31,737
+0.09(+2.26%)
Oct 14, 2021
4.300
4.300
3.930
3.990
51,071
-0.21(-5.00%)
Oct 13, 2021
4.490
4.490
3.500
4.200
34,349
+4.00(+2000.00%)
Oct 12, 2021
0.2000
0.2000
0.1900
0.2000
1,688,048
+0.01(+5.26%)
Oct 08, 2021
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Oct 07, 2021
0.1850
0.2000
0.1850
0.1900
1,279,005
+0.01(+2.70%)
Oct 06, 2021
0.1900
0.1900
0.1850
0.1850
618,910
-0.01(-5.13%)
Oct 05, 2021
0.1800
0.1950
0.1800
0.1950
4,187,164
+0.02(+8.33%)
Oct 04, 2021
0.1650
0.1800
0.1650
0.1800
1,685,433
+0.01(+5.88%)
Oct 01, 2021
0.1700
0.1700
0.1650
0.1700
39,841
-0.00(-2.86%)
Sep 30, 2021
0.1680
0.1750
0.1600
0.1750
553,859
+0.00(+2.94%)
Sep 29, 2021
0.1700
0.1700
0.1650
0.1700
289,941
+0.00(+0.00%)
Sep 28, 2021
0.1750
0.1750
0.1650
0.1700
657,110
-0.01(-5.56%)
Sep 27, 2021
0.1650
0.1800
0.1650
0.1800
2,488,474
+0.01(+9.09%)
Sep 24, 2021
0.1600
0.1700
0.1600
0.1650
318,825
+0.01(+6.45%)
Sep 23, 2021
0.1600
0.1600
0.1550
0.1550
125,720
-0.01(-6.06%)
Sep 22, 2021
0.1600
0.1650
0.1600
0.1650
1,168,138
+0.01(+3.13%)
Sep 21, 2021
0.1600
0.1600
0.1600
0.1600
1,048,134
+0.00(+0.00%)
Sep 20, 2021
0.1650
0.1650
0.1600
0.1600
579,278
-0.01(-3.03%)
Sep 17, 2021
0.1650
0.1700
0.1650
0.1650
507,500
+0.00(+0.00%)
Sep 16, 2021
0.1700
0.1700
0.1650
0.1650
239,138
-0.01(-2.94%)
Sep 15, 2021
0.1700
0.1700
0.1650
0.1700
549,000
+0.00(+0.00%)
Sep 14, 2021
0.1700
0.1700
0.1700
0.1700
360,030
+0.01(+3.03%)
Sep 13, 2021
0.1700
0.1700
0.1650
0.1650
1,303,000
+0.00(+0.00%)
Sep 10, 2021
0.1650
0.1700
0.1600
0.1650
1,258,800
-0.01(-2.94%)
Sep 09, 2021
0.1650
0.1700
0.1650
0.1700
516,750
+0.00(+0.00%)
Sep 08, 2021
0.1700
0.1700
0.1650
0.1700
1,215,500
+0.00(+0.00%)
Sep 07, 2021
0.1750
0.1750
0.1700
0.1700
2,267,189
+0.00(+0.00%)
Sep 03, 2021
0.1700
0.1700
0.1700
0
+0.01(+6.25%)
Sep 02, 2021
0.1500
0.1600
0.1500
0.1600
1,064,600
+0.01(+6.67%)
Sep 01, 2021
0.1500
0.1550
0.1500
0.1500
1,968,750
+0.00(+0.00%)
Aug 31, 2021
0.1500
0.1500
0.1450
0.1500
1,386,338
+0.01(+7.14%)
Aug 30, 2021
0.1400
0.1400
0.1350
0.1400
1,765,500
+0.01(+7.69%)
Aug 27, 2021
0.1300
0.1300
0.1300
0.1300
179,400
+0.00(+0.00%)
Aug 26, 2021
0.1300
0.1300
0.1300
0.1300
468,695
+0.00(+0.00%)
Aug 25, 2021
0.1300
0.1350
0.1300
0.1300
1,397,500
+0.00(+0.00%)
Aug 24, 2021
0.1350
0.1350
0.1300
0.1300
154,500
+0.00(+0.00%)
Aug 23, 2021
0.1350
0.1350
0.1300
0.1300
88,700
+0.00(+0.00%)
Aug 20, 2021
0.1300
0.1300
0.1300
0.1300
1,080,500
+0.00(+0.00%)
Aug 19, 2021
0.1350
0.1350
0.1300
0.1300
1,496,075
-0.01(-7.14%)
Aug 18, 2021
0.1350
0.1400
0.1350
0.1400
261,493
+0.01(+3.70%)
Aug 17, 2021
0.1400
0.1400
0.1350
0.1350
919,000
-0.01(-3.57%)
Aug 16, 2021
0.1550
0.1550
0.1400
0.1400
186,487
-0.01(-6.67%)
Aug 13, 2021
0.1400
0.1500
0.1350
0.1500
1,295,000
+0.02(+15.38%)
Aug 12, 2021
0.1300
0.1350
0.1300
0.1300
538,500
-0.01(-3.70%)
Aug 11, 2021
0.1300
0.1350
0.1250
0.1350
803,100
+0.01(+3.85%)
Aug 10, 2021
0.1250
0.1300
0.1250
0.1300
434,500
+0.01(+4.00%)
Aug 09, 2021
0.1250
0.1250
0.1200
0.1250
2,490,671
+0.01(+8.70%)
Aug 06, 2021
0.1200
0.1200
0.1150
0.1150
101,500
-0.00(-4.17%)
Aug 05, 2021
0.1200
0.1200
0.1200
0.1200
137,100
+0.00(+0.00%)
Aug 04, 2021
0.1200
0.1200
0.1200
0.1200
159,400
+0.00(+0.00%)
Aug 03, 2021
0.1200
0.1200
0.1180
0.1200
446,700
+0.00(+0.00%)
Jul 30, 2021
0.1200
0.1200
0.1200
0
-0.01(-4.00%)
Jul 29, 2021
0.1200
0.1250
0.1200
0.1250
1,245,211
+0.01(+4.17%)
Jul 28, 2021
0.1200
0.1200
0.1200
0.1200
789,696
+0.00(+4.35%)
Jul 27, 2021
0.1150
0.1200
0.1150
0.1150
143,300
-0.00(-4.17%)
Jul 26, 2021
0.1200
0.1200
0.1200
0.1200
74,500
+0.00(+0.00%)
Jul 23, 2021
0.1150
0.1200
0.1150
0.1200
280,500
+0.01(+9.09%)
Jul 22, 2021
0.1200
0.1200
0.1100
0.1100
352,250
-0.01(-8.33%)
Jul 21, 2021
0.1150
0.1200
0.1150
0.1200
134,960
+0.00(+4.35%)
Jul 20, 2021
0.1200
0.1200
0.1130
0.1150
469,000
+0.00(+0.00%)
Jul 19, 2021
0.1300
0.1300
0.1100
0.1150
4,007,340
-0.01(-11.54%)
Jul 16, 2021
0.1300
0.1300
0.1300
0.1300
104,000
+0.00(+0.00%)
Jul 15, 2021
0.1300
0.1300
0.1250
0.1300
559,673
+0.00(+0.00%)
Jul 14, 2021
0.1200
0.1300
0.1150
0.1300
1,693,500
+0.01(+4.00%)
Jul 13, 2021
0.1250
0.1250
0.1250
0.1250
97,800
+0.01(+4.17%)
Jul 12, 2021
0.1200
0.1250
0.1200
0.1200
3,478,493
+0.00(+0.00%)
Jul 09, 2021
0.1200
0.1200
0.1200
0.1200
359,620
+0.00(+0.00%)
Jul 08, 2021
0.1200
0.1200
0.1150
0.1200
1,386,000
+0.00(+0.00%)
Jul 07, 2021
0.1350
0.1350
0.1200
0.1200
5,920,000
-0.02(-11.11%)
Jul 06, 2021
0.1400
0.1400
0.1350
0.1350
1,678,215
-0.01(-6.90%)
Jul 05, 2021
0.1500
0.1500
0.1400
0.1450
5,210,900
+0.00(+0.00%)
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.