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
Eloro Resources Ltd
(OP:
ELRRF
)
0.7350
-0.0023 (-0.31%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 31, 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 (%)
Jul 30, 2021
3.350
3.809
3.350
3.809
222,867
+0.49(+14.90%)
Jul 29, 2021
3.411
3.500
3.262
3.315
83,901
-0.06(-1.63%)
Jul 28, 2021
3.450
3.630
3.160
3.370
79,696
+0.44(+15.02%)
Jul 27, 2021
2.890
3.034
2.810
2.930
24,911
+0.05(+1.74%)
Jul 26, 2021
2.730
2.960
2.667
2.880
57,727
+0.15(+5.51%)
Jul 23, 2021
2.751
2.789
2.730
2.730
15,438
-0.00(-0.03%)
Jul 22, 2021
2.870
2.970
2.720
2.731
31,054
-0.16(-5.52%)
Jul 21, 2021
2.836
2.940
2.793
2.890
23,809
+0.10(+3.44%)
Jul 20, 2021
2.640
2.824
2.480
2.794
73,141
+0.12(+4.64%)
Jul 19, 2021
2.780
2.798
2.400
2.670
183,308
-0.18(-6.32%)
Jul 16, 2021
3.067
3.067
2.800
2.850
130,435
-0.18(-6.00%)
Jul 15, 2021
3.300
3.320
3.001
3.032
100,961
-0.34(-10.03%)
Jul 14, 2021
3.565
3.640
3.340
3.370
22,276
-0.05(-1.46%)
Jul 13, 2021
3.348
3.420
3.320
3.420
36,452
+0.06(+1.79%)
Jul 12, 2021
3.210
3.420
3.181
3.360
108,023
+0.10(+3.07%)
Jul 09, 2021
3.090
3.280
3.090
3.260
50,024
+0.12(+3.82%)
Jul 08, 2021
3.233
3.285
2.980
3.140
103,240
-0.16(-4.85%)
Jul 07, 2021
3.300
3.410
3.251
3.300
18,176
+0.02(+0.61%)
Jul 06, 2021
3.470
3.560
3.160
3.280
77,604
-0.28(-7.87%)
Jul 02, 2021
3.535
3.600
3.464
3.560
42,721
+0.04(+1.14%)
Jul 01, 2021
3.950
3.950
3.520
3.520
15,835
-0.04(-1.14%)
Jun 30, 2021
3.600
3.700
3.500
3.561
35,001
+0.16(+4.72%)
Jun 29, 2021
3.642
3.650
3.400
3.400
18,231
-0.23(-6.21%)
Jun 28, 2021
3.850
3.850
3.550
3.625
33,974
+0.00(+0.14%)
Jun 25, 2021
3.681
3.681
3.538
3.620
56,835
+0.02(+0.56%)
Jun 24, 2021
3.640
3.806
3.530
3.600
49,192
-0.01(-0.32%)
Jun 23, 2021
3.665
3.909
3.610
3.612
50,150
+0.00(+0.04%)
Jun 22, 2021
3.710
3.710
3.550
3.610
38,720
-0.10(-2.70%)
Jun 21, 2021
3.500
3.883
3.420
3.710
95,776
+0.20(+5.60%)
Jun 18, 2021
3.580
3.580
3.500
3.513
55,478
-0.14(-3.94%)
Jun 17, 2021
3.556
3.690
3.516
3.657
102,022
-0.04(-1.16%)
Jun 16, 2021
3.966
4.040
3.591
3.700
58,674
-0.20(-5.07%)
Jun 15, 2021
4.000
4.130
3.897
3.897
66,021
-0.13(-3.29%)
Jun 14, 2021
4.041
4.130
3.990
4.030
34,631
+0.03(+0.75%)
Jun 11, 2021
4.050
4.189
3.990
4.000
38,957
-0.04(-0.99%)
Jun 10, 2021
4.035
4.149
3.995
4.040
65,776
+0.05(+1.15%)
Jun 09, 2021
4.370
4.370
3.992
3.994
49,635
+0.00(+0.01%)
Jun 08, 2021
4.050
4.184
3.930
3.994
61,399
-0.09(-2.25%)
Jun 07, 2021
4.110
4.196
4.020
4.086
57,143
-0.02(-0.58%)
Jun 04, 2021
4.340
4.340
4.094
4.110
55,228
+0.10(+2.40%)
Jun 03, 2021
4.150
4.240
3.970
4.013
70,103
-0.16(-3.75%)
Jun 02, 2021
4.314
4.340
4.070
4.170
71,539
-0.03(-0.72%)
Jun 01, 2021
4.400
4.400
4.146
4.200
137,973
+0.24(+6.08%)
May 28, 2021
4.148
4.148
3.930
3.959
35,922
-0.04(-1.01%)
May 27, 2021
4.340
4.340
3.954
4.000
61,007
-0.08(-1.92%)
May 26, 2021
4.418
4.520
4.000
4.078
145,686
-0.24(-5.59%)
May 25, 2021
4.490
4.490
4.128
4.320
118,582
-0.08(-1.93%)
May 24, 2021
4.255
4.630
4.255
4.405
57,631
+0.06(+1.28%)
May 21, 2021
4.300
4.412
4.270
4.349
69,974
+0.05(+1.15%)
May 20, 2021
4.070
4.310
4.040
4.300
96,205
+0.25(+6.17%)
May 19, 2021
3.910
4.059
3.710
4.050
49,661
+0.19(+4.92%)
May 18, 2021
4.100
4.100
3.830
3.860
67,095
-0.10(-2.44%)
May 17, 2021
3.909
4.010
3.749
3.957
81,598
+0.28(+7.51%)
May 14, 2021
3.743
3.846
3.680
3.680
81,974
+0.04(+1.10%)
May 13, 2021
4.000
4.000
3.640
3.640
70,308
-0.15(-3.95%)
May 12, 2021
3.920
4.000
3.736
3.789
77,756
-0.13(-3.33%)
May 11, 2021
3.680
3.920
3.670
3.920
53,953
+0.09(+2.35%)
May 10, 2021
3.505
3.870
3.505
3.830
66,853
+0.43(+12.66%)
May 07, 2021
3.650
3.677
3.320
3.400
204,342
-0.20(-5.57%)
May 06, 2021
3.870
3.870
3.570
3.600
80,799
+0.08(+2.27%)
May 05, 2021
3.880
3.910
3.519
3.520
127,181
-0.05(-1.52%)
May 04, 2021
3.633
3.780
3.546
3.575
94,585
+0.03(+0.97%)
May 03, 2021
3.542
3.790
3.520
3.540
99,771
+0.03(+0.85%)
Apr 30, 2021
3.180
3.650
3.180
3.510
110,800
+0.33(+10.44%)
Apr 29, 2021
3.144
3.180
3.093
3.178
73,315
+0.08(+2.53%)
Apr 28, 2021
3.060
3.127
3.056
3.100
50,909
+0.05(+1.64%)
Apr 27, 2021
3.100
3.120
3.030
3.050
23,936
+0.02(+0.66%)
Apr 26, 2021
3.010
3.140
3.010
3.030
64,159
+0.02(+0.66%)
Apr 23, 2021
3.070
3.100
3.010
3.010
48,600
-0.03(-0.99%)
Apr 22, 2021
3.069
3.150
3.039
3.040
95,711
+0.01(+0.33%)
Apr 21, 2021
3.030
3.120
3.010
3.030
84,612
+0.02(+0.66%)
Apr 20, 2021
3.109
3.120
2.990
3.010
37,985
-0.11(-3.52%)
Apr 19, 2021
2.905
3.130
2.830
3.120
138,670
+0.04(+1.30%)
Apr 16, 2021
3.230
3.230
3.080
3.080
102,400
-0.11(-3.45%)
Apr 15, 2021
3.110
3.280
3.070
3.190
180,181
+0.12(+3.96%)
Apr 14, 2021
3.100
3.110
2.976
3.068
119,685
+0.01(+0.28%)
Apr 13, 2021
3.245
3.344
2.900
3.060
76,517
-0.11(-3.47%)
Apr 12, 2021
3.210
3.210
3.150
3.170
80,443
+0.00(+0.00%)
Apr 09, 2021
3.270
3.270
3.150
3.170
20,000
-0.05(-1.55%)
Apr 08, 2021
2.980
3.240
2.980
3.220
41,586
+0.21(+6.96%)
Apr 07, 2021
3.043
3.050
2.998
3.010
6,149
-0.01(-0.28%)
Apr 06, 2021
3.133
3.140
3.000
3.019
67,713
-0.11(-3.42%)
Apr 05, 2021
3.190
3.200
3.091
3.126
23,357
-0.04(-1.37%)
Apr 01, 2021
2.980
3.294
2.970
3.170
90,200
+0.21(+7.22%)
Mar 31, 2021
2.870
3.000
2.820
2.956
21,852
+0.11(+3.72%)
Mar 30, 2021
2.841
2.920
2.820
2.850
35,891
-0.09(-3.06%)
Mar 29, 2021
3.000
3.036
2.870
2.940
37,277
-0.04(-1.34%)
Mar 26, 2021
2.929
3.068
2.895
2.980
20,800
+0.24(+8.76%)
Mar 25, 2021
2.760
2.836
2.730
2.740
32,548
-0.08(-2.84%)
Mar 24, 2021
2.836
2.955
2.813
2.820
51,129
+0.00(+0.02%)
Mar 23, 2021
2.970
2.980
2.800
2.820
53,669
-0.17(-5.70%)
Mar 22, 2021
3.105
3.105
2.990
2.990
45,085
-0.08(-2.76%)
Mar 19, 2021
3.150
3.150
3.075
3.075
9,200
-0.00(-0.16%)
Mar 18, 2021
3.140
3.153
3.060
3.080
48,004
-0.06(-1.87%)
Mar 17, 2021
3.160
3.169
3.020
3.139
64,209
-0.04(-1.20%)
Mar 16, 2021
3.265
3.265
3.120
3.177
22,442
-0.03(-0.83%)
Mar 15, 2021
3.250
3.342
3.176
3.204
79,175
+0.03(+1.07%)
Mar 12, 2021
3.054
3.217
3.050
3.170
46,300
+0.04(+1.27%)
Mar 11, 2021
3.140
3.300
3.070
3.130
81,263
+0.08(+2.62%)
Mar 10, 2021
3.182
3.268
3.050
3.050
75,029
-0.07(-2.24%)
Mar 09, 2021
3.068
3.170
2.990
3.120
117,058
+0.12(+4.00%)
Mar 08, 2021
3.100
3.160
2.954
3.000
100,985
+0.03(+1.01%)
Mar 05, 2021
2.930
3.010
2.910
2.970
61,300
+0.06(+2.06%)
Mar 04, 2021
2.979
3.070
2.810
2.910
185,651
-0.05(-1.69%)
Mar 03, 2021
3.000
3.110
2.912
2.960
91,925
-0.33(-10.03%)
Mar 02, 2021
3.298
3.300
3.026
3.290
70,317
+0.12(+3.84%)
Mar 01, 2021
3.350
3.520
3.110
3.168
69,030
-0.25(-7.22%)
Feb 26, 2021
3.385
3.433
3.220
3.415
72,700
+0.05(+1.41%)
Feb 25, 2021
3.584
3.610
3.250
3.368
119,567
+0.01(+0.41%)
Feb 24, 2021
3.200
3.518
3.160
3.354
119,333
+0.22(+7.07%)
Feb 23, 2021
3.800
3.800
2.750
3.132
519,040
-0.75(-19.27%)
Feb 22, 2021
3.876
4.110
3.815
3.880
74,944
+0.03(+0.81%)
Feb 19, 2021
4.170
4.170
3.820
3.849
123,900
+0.02(+0.50%)
Feb 18, 2021
4.020
4.099
3.770
3.830
63,090
-0.12(-3.04%)
Feb 17, 2021
4.300
4.350
3.860
3.950
144,133
-0.30(-7.04%)
Feb 16, 2021
4.252
4.649
4.200
4.249
100,967
+0.02(+0.57%)
Feb 12, 2021
3.994
4.227
3.924
4.225
44,800
+0.25(+6.29%)
Feb 11, 2021
3.899
4.010
3.820
3.975
50,238
+0.10(+2.68%)
Feb 10, 2021
3.950
4.180
3.506
3.871
87,537
-0.13(-3.31%)
Feb 09, 2021
3.970
4.250
3.970
4.004
81,386
-0.10(-2.35%)
Feb 08, 2021
3.753
4.100
3.740
4.100
89,732
+0.37(+9.92%)
Feb 05, 2021
3.880
3.880
3.590
3.730
120,100
+0.12(+3.25%)
Feb 04, 2021
3.690
3.790
3.480
3.612
86,464
-0.07(-1.83%)
Feb 03, 2021
3.960
3.960
3.648
3.680
131,945
-0.13(-3.41%)
Feb 02, 2021
3.790
3.900
3.510
3.810
129,927
-0.08(-2.04%)
Feb 01, 2021
3.670
4.030
3.500
3.889
222,859
+0.38(+10.98%)
Jan 29, 2021
3.587
3.700
3.430
3.505
229,400
+0.06(+1.88%)
Jan 28, 2021
3.188
3.730
3.075
3.440
302,630
+0.54(+18.62%)
Jan 27, 2021
2.580
3.210
2.460
2.900
193,904
+0.40(+15.89%)
Jan 26, 2021
2.100
2.535
2.100
2.502
209,460
+0.50(+25.12%)
Jan 25, 2021
2.100
2.160
1.950
2.000
67,725
-0.05(-2.44%)
Jan 22, 2021
1.730
2.090
1.730
2.050
32,000
+0.15(+8.13%)
Jan 21, 2021
1.793
1.905
1.721
1.896
23,661
+0.04(+1.93%)
Jan 20, 2021
1.900
1.940
1.795
1.860
16,860
-0.03(-1.74%)
Jan 19, 2021
1.843
1.920
1.778
1.893
53,535
-0.01(-0.37%)
Jan 15, 2021
1.690
1.950
1.661
1.900
88,800
+0.21(+12.41%)
Jan 14, 2021
1.440
1.758
1.440
1.690
68,805
+0.20(+13.44%)
Jan 13, 2021
1.526
1.640
1.490
1.490
21,315
-0.01(-0.71%)
Jan 12, 2021
1.450
1.520
1.450
1.501
45,593
+0.05(+3.49%)
Jan 11, 2021
1.520
1.520
1.450
1.450
37,535
-0.07(-4.61%)
Jan 08, 2021
1.570
1.590
1.370
1.520
92,500
-0.09(-5.59%)
Jan 07, 2021
1.583
1.620
1.530
1.610
46,235
+0.02(+1.44%)
Jan 06, 2021
1.600
1.658
1.510
1.587
95,035
+0.11(+7.20%)
Jan 05, 2021
1.500
1.531
1.425
1.480
125,472
+0.10(+7.28%)
Jan 04, 2021
1.750
1.800
1.360
1.380
217,434
-0.26(-15.85%)
Dec 31, 2020
1.640
1.640
1.640
63,929
-0.16(-8.89%)
Dec 30, 2020
1.780
1.865
1.690
1.800
63,929
+0.15(+8.95%)
Dec 29, 2020
1.430
1.689
1.360
1.652
68,664
+0.11(+7.28%)
Dec 28, 2020
1.540
1.650
1.400
1.540
57,248
+0.22(+16.67%)
Dec 24, 2020
1.330
1.330
1.320
1.320
7,700
+0.00(+0.00%)
Dec 23, 2020
1.300
1.370
1.300
1.320
24,944
-0.03(-2.22%)
Dec 22, 2020
1.357
1.370
1.310
1.350
21,542
-0.04(-2.60%)
Dec 21, 2020
1.463
1.466
1.386
1.386
34,199
+0.00(+0.29%)
Dec 18, 2020
1.330
1.410
1.300
1.382
30,600
+0.08(+6.35%)
Dec 17, 2020
1.251
1.340
1.235
1.300
60,103
+0.09(+7.84%)
Dec 16, 2020
1.170
1.205
1.110
1.205
73,278
+0.04(+3.22%)
Dec 15, 2020
1.178
1.178
1.100
1.167
39,285
+0.02(+1.51%)
Dec 14, 2020
1.188
1.188
1.114
1.150
19,579
-0.03(-2.32%)
Dec 11, 2020
1.180
1.180
1.150
1.177
37,400
+0.00(+0.20%)
Dec 10, 2020
1.200
1.222
1.170
1.175
17,298
-0.04(-3.69%)
Dec 09, 2020
1.260
1.320
1.170
1.220
80,709
-0.14(-10.29%)
Dec 08, 2020
1.400
1.405
1.355
1.360
19,047
-0.03(-2.16%)
Dec 07, 2020
1.375
1.441
1.375
1.390
8,568
+0.02(+1.46%)
Dec 04, 2020
1.390
1.390
1.360
1.370
11,500
+0.01(+0.72%)
Dec 03, 2020
1.400
1.400
1.360
1.360
30,841
-0.04(-2.84%)
Dec 02, 2020
1.385
1.410
1.350
1.400
20,075
+0.02(+1.45%)
Dec 01, 2020
1.359
1.400
1.340
1.380
25,477
+0.02(+1.47%)
Nov 30, 2020
1.373
1.380
1.305
1.360
15,711
-0.03(-2.30%)
Nov 27, 2020
1.430
1.430
1.330
1.392
46,200
-0.06(-4.32%)
Nov 25, 2020
1.441
1.470
1.420
1.455
27,000
+0.00(+0.34%)
Nov 24, 2020
1.421
1.466
1.417
1.450
48,491
+0.03(+1.93%)
Nov 23, 2020
1.300
1.440
1.250
1.423
38,693
+0.09(+6.95%)
Nov 20, 2020
1.350
1.358
1.304
1.330
13,000
+0.02(+1.53%)
Nov 19, 2020
1.300
1.360
1.287
1.310
9,411
-0.01(-0.76%)
Nov 18, 2020
1.400
1.460
1.310
1.320
68,805
-0.06(-4.34%)
Nov 17, 2020
1.367
1.430
1.354
1.380
24,137
-0.03(-2.13%)
Nov 16, 2020
1.490
1.490
1.400
1.410
9,467
-0.06(-4.08%)
Nov 13, 2020
1.480
1.480
1.450
1.470
16,800
+0.01(+0.68%)
Nov 12, 2020
1.435
1.484
1.435
1.460
33,300
+0.02(+1.74%)
Nov 11, 2020
1.436
1.458
1.420
1.435
18,096
+0.04(+2.57%)
Nov 10, 2020
1.300
1.430
1.300
1.399
21,311
+0.07(+5.19%)
Nov 09, 2020
1.430
1.430
1.290
1.330
31,808
-0.10(-6.99%)
Nov 06, 2020
1.328
1.430
1.320
1.430
38,800
+0.09(+6.72%)
Nov 05, 2020
1.290
1.350
1.290
1.340
4,475
+0.09(+6.83%)
Nov 04, 2020
1.247
1.262
1.247
1.254
2,500
+0.04(+3.01%)
Nov 03, 2020
1.260
1.260
1.218
1.218
12,564
-0.05(-3.62%)
Nov 02, 2020
1.220
1.280
1.220
1.263
11,787
+0.13(+11.81%)
Oct 30, 2020
1.130
1.130
1.130
1.130
5,000
+0.09(+9.18%)
Oct 29, 2020
0.9356
1.060
0.9282
1.035
12,050
+0.13(+13.90%)
Oct 28, 2020
1.050
1.050
0.9000
0.9087
19,452
-0.16(-14.68%)
Oct 27, 2020
1.080
1.083
1.065
1.065
2,920
-0.02(-1.39%)
Oct 26, 2020
1.090
1.090
1.075
1.080
2,934
-0.01(-0.66%)
Oct 23, 2020
1.073
1.087
1.055
1.087
7,900
+0.04(+3.35%)
Oct 22, 2020
1.050
1.100
1.020
1.052
40,123
+0.02(+2.14%)
Oct 21, 2020
1.131
1.131
1.030
1.030
26,144
-0.12(-10.42%)
Oct 20, 2020
1.120
1.200
1.114
1.150
8,264
-0.05(-4.14%)
Oct 19, 2020
1.170
1.201
1.150
1.200
13,064
+0.01(+0.53%)
Oct 16, 2020
1.250
1.260
1.193
1.193
10,900
-0.05(-4.15%)
Oct 15, 2020
1.350
1.355
1.245
1.245
9,011
-0.11(-7.79%)
Oct 14, 2020
1.380
1.382
1.350
1.350
13,037
+0.06(+4.76%)
Oct 13, 2020
1.255
1.289
1.255
1.289
33,259
+0.03(+2.28%)
Oct 12, 2020
1.365
1.365
1.260
1.260
1,920
+0.00(+0.36%)
Oct 09, 2020
1.260
1.320
1.250
1.256
27,300
-0.00(-0.36%)
Oct 08, 2020
1.250
1.260
1.185
1.260
15,933
+0.01(+0.40%)
Oct 07, 2020
1.250
1.270
1.250
1.255
21,427
-0.08(-5.64%)
Oct 06, 2020
1.260
1.373
1.260
1.330
11,191
+0.03(+2.66%)
Oct 05, 2020
1.285
1.310
1.250
1.296
39,171
+0.03(+2.01%)
Oct 02, 2020
1.248
1.270
1.190
1.270
6,200
+0.05(+3.77%)
Oct 01, 2020
1.065
1.250
1.065
1.224
16,917
+0.16(+14.72%)
Sep 30, 2020
1.046
1.067
1.030
1.067
9,709
+0.03(+2.59%)
Sep 29, 2020
1.050
1.098
1.000
1.040
58,202
-0.06(-5.75%)
Sep 28, 2020
1.096
1.110
1.050
1.103
42,000
+0.02(+2.17%)
Sep 25, 2020
1.048
1.120
1.025
1.080
37,900
+0.01(+0.93%)
Sep 24, 2020
0.9879
1.120
0.9850
1.070
18,763
+0.09(+9.56%)
Sep 23, 2020
1.100
1.100
0.9600
0.9766
54,090
-0.15(-13.12%)
Sep 22, 2020
1.200
1.240
1.098
1.124
24,191
-0.10(-8.53%)
Sep 21, 2020
1.247
1.285
1.140
1.229
60,763
-0.17(-12.10%)
Sep 18, 2020
1.373
1.398
1.349
1.398
17,900
+0.05(+3.56%)
Sep 17, 2020
1.371
1.371
1.340
1.350
34,558
-0.03(-2.32%)
Sep 16, 2020
1.400
1.445
1.364
1.382
27,362
-0.03(-1.94%)
Sep 15, 2020
1.400
1.410
1.361
1.409
45,703
+0.02(+1.40%)
Sep 14, 2020
1.354
1.390
1.320
1.390
33,054
+0.05(+4.12%)
Sep 11, 2020
1.306
1.337
1.280
1.335
20,200
+0.09(+7.61%)
Sep 10, 2020
1.320
1.320
1.241
1.241
42,812
+0.03(+2.11%)
Sep 09, 2020
1.205
1.230
1.190
1.215
10,767
+0.06(+5.19%)
Sep 08, 2020
1.130
1.159
1.100
1.155
14,963
-0.04(-3.75%)
Sep 04, 2020
1.135
1.200
1.085
1.200
11,800
+0.08(+7.14%)
Sep 03, 2020
1.145
1.145
1.113
1.120
15,794
-0.05(-4.27%)
Sep 02, 2020
1.235
1.235
1.130
1.170
24,313
-0.03(-2.50%)
Sep 01, 2020
1.136
1.220
1.136
1.200
21,251
+0.09(+8.11%)
Aug 31, 2020
1.010
1.110
0.9761
1.110
58,002
+0.10(+9.90%)
Aug 28, 2020
1.057
1.060
1.010
1.010
20,100
-0.04(-4.22%)
Aug 27, 2020
1.080
1.080
0.9909
1.054
23,290
+0.02(+2.38%)
Aug 26, 2020
1.026
1.040
0.9844
1.030
23,600
+0.01(+0.98%)
Aug 25, 2020
1.072
1.072
1.000
1.020
44,678
+0.01(+0.99%)
Aug 24, 2020
0.9753
1.010
0.9741
1.010
6,734
+0.05(+5.21%)
Aug 21, 2020
0.9889
1.020
0.9423
0.9600
45,800
+0.01(+1.05%)
Aug 20, 2020
0.8649
0.9500
0.8300
0.9500
64,393
+0.08(+9.20%)
Aug 19, 2020
0.8743
0.8860
0.8700
0.8700
32,750
+0.01(+1.16%)
Aug 18, 2020
0.8600
0.8600
0.8366
0.8600
10,635
+0.02(+2.83%)
Aug 17, 2020
0.8144
0.8383
0.8144
0.8363
5,714
+0.04(+4.54%)
Aug 14, 2020
0.8100
0.8300
0.8000
0.8000
8,800
-0.04(-4.60%)
Aug 13, 2020
0.8202
0.8390
0.8188
0.8386
6,570
+0.01(+0.65%)
Aug 12, 2020
0.8409
0.8434
0.8332
0.8332
3,850
+0.00(+0.05%)
Aug 11, 2020
0.7485
0.8700
0.7485
0.8328
17,528
+0.05(+6.77%)
Aug 10, 2020
0.7897
0.7972
0.7800
0.7800
11,500
-0.03(-3.11%)
Aug 07, 2020
0.8128
0.8128
0.8000
0.8050
1,500
+0.00(+0.51%)
Aug 06, 2020
0.7860
0.8030
0.7860
0.8009
3,880
+0.04(+5.38%)
Aug 05, 2020
0.8200
0.8200
0.7600
0.7600
10,100
-0.07(-8.43%)
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.