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
NVIDIA Corp
(NQ:
NVDA
)
132.76
-6.58 (-4.72%)
Official Closing Price
Updated: 4:15 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 (%)
Aug 31, 2009
0.3631
0.3649
0.3574
0.3621
432,852,736
-0.01(-1.43%)
Aug 28, 2009
0.3589
0.3748
0.3584
0.3673
886,157,632
+0.02(+5.14%)
Aug 27, 2009
0.3462
0.3509
0.3424
0.3494
552,420,352
+0.00(+1.38%)
Aug 26, 2009
0.3399
0.3454
0.3387
0.3447
435,371,872
+0.00(+1.17%)
Aug 25, 2009
0.3394
0.3442
0.3337
0.3407
445,176,032
+0.00(+0.89%)
Aug 24, 2009
0.3454
0.3491
0.3357
0.3377
462,588,320
-0.01(-2.80%)
Aug 21, 2009
0.3444
0.3479
0.3374
0.3474
608,923,584
+0.01(+1.68%)
Aug 20, 2009
0.3272
0.3432
0.3265
0.3417
821,856,320
+0.01(+3.95%)
Aug 19, 2009
0.3274
0.3307
0.3242
0.3287
554,350,080
-0.00(-1.13%)
Aug 18, 2009
0.3207
0.3362
0.3205
0.3324
637,760,960
+0.01(+3.65%)
Aug 17, 2009
0.3245
0.3255
0.3172
0.3207
466,171,072
-0.01(-4.17%)
Aug 14, 2009
0.3444
0.3449
0.3302
0.3347
428,207,712
-0.01(-2.96%)
Aug 13, 2009
0.3374
0.3462
0.3314
0.3449
565,411,840
+0.01(+2.98%)
Aug 12, 2009
0.3232
0.3384
0.3230
0.3349
636,497,536
+0.01(+3.71%)
Aug 11, 2009
0.3284
0.3334
0.3212
0.3230
483,062,688
-0.01(-2.34%)
Aug 10, 2009
0.3444
0.3494
0.3287
0.3307
695,002,304
-0.01(-3.28%)
Aug 07, 2009
0.3449
0.3549
0.3372
0.3419
1,405,337,344
+0.01(+4.50%)
Aug 06, 2009
0.3354
0.3414
0.3253
0.3272
956,901,120
-0.01(-2.09%)
Aug 05, 2009
0.3314
0.3367
0.3274
0.3342
612,222,912
+0.00(+0.22%)
Aug 04, 2009
0.3255
0.3392
0.3250
0.3334
696,904,000
+0.00(+0.68%)
Aug 03, 2009
0.3302
0.3349
0.3240
0.3312
473,056,192
+0.01(+2.71%)
Jul 31, 2009
0.3212
0.3269
0.3137
0.3225
542,887,744
+0.00(+0.39%)
Jul 30, 2009
0.3242
0.3284
0.3185
0.3212
469,590,016
+0.00(+0.78%)
Jul 29, 2009
0.3215
0.3235
0.3155
0.3187
374,888,160
-0.01(-1.99%)
Jul 28, 2009
0.3225
0.3287
0.3197
0.3252
564,558,848
+0.00(+0.15%)
Jul 27, 2009
0.3245
0.3294
0.3172
0.3247
679,143,616
+0.00(+0.46%)
Jul 24, 2009
0.3142
0.3242
0.3122
0.3232
652,246,016
-0.00(-0.31%)
Jul 23, 2009
0.3065
0.3252
0.3033
0.3242
1,048,685,504
+0.02(+5.95%)
Jul 22, 2009
0.2925
0.3087
0.2905
0.3060
602,378,688
+0.01(+2.51%)
Jul 21, 2009
0.3040
0.3053
0.2915
0.2985
943,602,240
-0.01(-2.05%)
Jul 20, 2009
0.3035
0.3080
0.2995
0.3048
784,675,008
+0.00(+1.24%)
Jul 17, 2009
0.2925
0.3020
0.2895
0.3010
852,480,896
+0.01(+2.90%)
Jul 16, 2009
0.2811
0.2935
0.2796
0.2925
954,409,984
+0.01(+5.20%)
Jul 15, 2009
0.2768
0.2836
0.2743
0.2781
1,025,277,184
+0.01(+4.11%)
Jul 14, 2009
0.2636
0.2681
0.2606
0.2671
453,649,248
+0.01(+2.10%)
Jul 13, 2009
0.2554
0.2639
0.2481
0.2616
556,647,104
+0.00(+1.16%)
Jul 10, 2009
0.2576
0.2604
0.2521
0.2586
521,281,600
+0.00(+0.39%)
Jul 09, 2009
0.2564
0.2619
0.2556
0.2576
716,315,072
+0.01(+2.18%)
Jul 08, 2009
0.2531
0.2539
0.2422
0.2521
1,208,817,920
+0.00(+0.20%)
Jul 07, 2009
0.2641
0.2656
0.2509
0.2516
1,075,627,648
-0.01(-4.36%)
Jul 06, 2009
0.2716
0.2718
0.2586
0.2631
754,299,072
-0.01(-3.21%)
Jul 02, 2009
0.2736
0.2771
0.2681
0.2718
553,720,896
-0.01(-3.88%)
Jul 01, 2009
0.2833
0.2865
0.2781
0.2828
698,127,104
+0.00(+0.44%)
Jun 30, 2009
0.2875
0.2915
0.2763
0.2816
591,288,192
-0.01(-2.42%)
Jun 29, 2009
0.2893
0.2938
0.2855
0.2885
511,307,072
+0.00(+0.00%)
Jun 26, 2009
0.2836
0.2895
0.2811
0.2885
515,229,088
+0.00(+1.31%)
Jun 25, 2009
0.2798
0.2853
0.2653
0.2848
872,577,856
+0.01(+5.25%)
Jun 24, 2009
0.2651
0.2768
0.2651
0.2706
516,355,936
+0.01(+3.33%)
Jun 23, 2009
0.2656
0.2661
0.2515
0.2619
591,210,560
-0.00(-0.47%)
Jun 22, 2009
0.2798
0.2798
0.2621
0.2631
576,270,656
-0.02(-5.64%)
Jun 19, 2009
0.2786
0.2857
0.2751
0.2788
749,397,696
+0.00(+1.09%)
Jun 18, 2009
0.2803
0.2855
0.2727
0.2758
567,762,496
-0.01(-1.95%)
Jun 17, 2009
0.2788
0.2841
0.2681
0.2813
800,972,992
+0.01(+2.45%)
Jun 16, 2009
0.2823
0.2858
0.2706
0.2746
596,371,328
-0.01(-2.74%)
Jun 15, 2009
0.2818
0.2855
0.2773
0.2823
446,255,968
-0.00(-1.65%)
Jun 12, 2009
0.2843
0.2880
0.2778
0.2870
596,458,304
-0.00(-0.52%)
Jun 11, 2009
0.2929
0.3043
0.2868
0.2885
837,201,600
-0.00(-1.28%)
Jun 10, 2009
0.2848
0.2940
0.2786
0.2923
835,361,984
+0.01(+3.17%)
Jun 09, 2009
0.2723
0.2863
0.2703
0.2833
726,808,704
+0.01(+5.48%)
Jun 08, 2009
0.2644
0.2723
0.2619
0.2686
475,101,600
-0.00(-0.55%)
Jun 05, 2009
0.2766
0.2766
0.2668
0.2701
561,442,560
-0.00(-0.55%)
Jun 04, 2009
0.2629
0.2721
0.2626
0.2716
674,831,296
+0.01(+3.62%)
Jun 03, 2009
0.2671
0.2681
0.2556
0.2621
737,489,600
-0.01(-3.13%)
Jun 02, 2009
0.2728
0.2788
0.2656
0.2706
910,209,344
-0.00(-0.82%)
Jun 01, 2009
0.2631
0.2743
0.2621
0.2728
1,025,262,144
+0.01(+4.89%)
May 29, 2009
0.2624
0.2629
0.2511
0.2601
836,453,120
-0.00(-0.76%)
May 28, 2009
0.2626
0.2644
0.2509
0.2621
997,729,472
+0.00(+1.35%)
May 27, 2009
0.2569
0.2663
0.2544
0.2586
816,146,112
+0.00(+0.19%)
May 26, 2009
0.2427
0.2601
0.2402
0.2581
867,657,344
+0.01(+5.40%)
May 22, 2009
0.2412
0.2484
0.2366
0.2449
720,053,312
+0.00(+1.55%)
May 21, 2009
0.2397
0.2444
0.2344
0.2412
967,968,768
-0.00(-0.62%)
May 20, 2009
0.2399
0.2556
0.2389
0.2427
1,312,648,448
+0.01(+2.96%)
May 19, 2009
0.2327
0.2384
0.2289
0.2357
861,875,008
+0.00(+1.94%)
May 18, 2009
0.2235
0.2327
0.2230
0.2312
940,629,056
+0.01(+6.06%)
May 15, 2009
0.2140
0.2254
0.2115
0.2180
782,220,864
+0.01(+2.58%)
May 14, 2009
0.2092
0.2170
0.2077
0.2125
1,020,224,256
+0.00(+1.43%)
May 13, 2009
0.2225
0.2237
0.2077
0.2095
1,270,985,344
-0.01(-6.46%)
May 12, 2009
0.2404
0.2404
0.2195
0.2240
1,202,403,584
-0.01(-4.77%)
May 11, 2009
0.2269
0.2409
0.2249
0.2352
1,041,139,200
+0.00(+1.95%)
May 08, 2009
0.2619
0.2619
0.2272
0.2307
2,937,754,368
-0.04(-13.79%)
May 07, 2009
0.2948
0.2948
0.2639
0.2676
1,290,585,088
-0.02(-7.18%)
May 06, 2009
0.2975
0.3003
0.2826
0.2883
935,869,888
-0.01(-2.03%)
May 05, 2009
0.3000
0.3020
0.2880
0.2943
839,127,808
-0.01(-4.06%)
May 04, 2009
0.3042
0.3090
0.2920
0.3067
929,977,216
+0.02(+5.40%)
May 01, 2009
0.2855
0.2978
0.2853
0.2910
842,709,696
+0.00(+1.65%)
Apr 30, 2009
0.2766
0.2943
0.2743
0.2863
1,112,999,552
+0.01(+5.51%)
Apr 29, 2009
0.2768
0.2780
0.2681
0.2713
861,734,656
-0.00(-1.54%)
Apr 28, 2009
0.2713
0.2813
0.2688
0.2756
635,948,480
+0.00(+0.27%)
Apr 27, 2009
0.2813
0.2893
0.2731
0.2748
788,953,216
-0.01(-3.59%)
Apr 24, 2009
0.2813
0.2870
0.2746
0.2851
761,388,352
+0.01(+2.33%)
Apr 23, 2009
0.2858
0.2883
0.2698
0.2786
755,864,320
-0.00(-1.59%)
Apr 22, 2009
0.2723
0.2945
0.2678
0.2831
918,649,472
+0.01(+2.99%)
Apr 21, 2009
0.2718
0.2863
0.2678
0.2748
934,470,464
-0.00(-0.27%)
Apr 20, 2009
0.2821
0.2846
0.2741
0.2756
592,105,600
-0.02(-6.04%)
Apr 17, 2009
0.2913
0.2960
0.2843
0.2933
697,492,288
+0.00(+0.68%)
Apr 16, 2009
0.2893
0.2948
0.2783
0.2913
1,041,317,888
+0.01(+2.55%)
Apr 15, 2009
0.2821
0.2853
0.2721
0.2841
1,047,929,536
-0.01(-2.82%)
Apr 14, 2009
0.2865
0.2993
0.2853
0.2923
713,704,640
+0.00(+0.60%)
Apr 13, 2009
0.2965
0.2968
0.2841
0.2905
769,507,968
-0.01(-3.24%)
Apr 09, 2009
0.2918
0.3013
0.2895
0.3003
906,634,496
+0.02(+5.52%)
Apr 08, 2009
0.2763
0.2853
0.2741
0.2846
733,446,080
+0.01(+4.11%)
Apr 07, 2009
0.2776
0.2806
0.2716
0.2733
609,293,760
-0.01(-3.44%)
Apr 06, 2009
0.2776
0.2855
0.2738
0.2831
889,459,136
+0.00(+0.26%)
Apr 03, 2009
0.2641
0.2829
0.2596
0.2823
1,005,682,368
+0.02(+6.99%)
Apr 02, 2009
0.2616
0.2686
0.2579
0.2639
1,005,340,224
+0.01(+4.65%)
Apr 01, 2009
0.2429
0.2544
0.2337
0.2521
890,098,496
+0.01(+2.54%)
Mar 31, 2009
0.2479
0.2519
0.2442
0.2459
807,246,528
+0.00(+0.72%)
Mar 30, 2009
0.2509
0.2541
0.2407
0.2442
781,963,072
-0.02(-7.29%)
Mar 26, 2009
0.2519
0.2639
0.2491
0.2634
1,336,934,912
+0.02(+6.24%)
Mar 25, 2009
0.2514
0.2594
0.2383
0.2479
1,246,900,992
+0.00(+1.64%)
Mar 24, 2009
0.2486
0.2509
0.2428
0.2439
1,117,599,616
-0.01(-4.31%)
Mar 23, 2009
0.2451
0.2554
0.2397
0.2549
818,049,792
+0.02(+7.24%)
Mar 20, 2009
0.2551
0.2554
0.2312
0.2377
1,096,362,496
-0.01(-5.46%)
Mar 19, 2009
0.2561
0.2561
0.2496
0.2514
824,586,432
-0.00(-1.18%)
Mar 18, 2009
0.2429
0.2616
0.2427
0.2544
1,362,895,104
+0.01(+3.13%)
Mar 17, 2009
0.2357
0.2471
0.2327
0.2466
1,007,864,640
+0.01(+4.99%)
Mar 16, 2009
0.2469
0.2471
0.2329
0.2349
701,091,072
-0.01(-3.88%)
Mar 13, 2009
0.2422
0.2479
0.2382
0.2444
1,198,125,824
-0.00(-0.51%)
Mar 12, 2009
0.2312
0.2481
0.2282
0.2456
1,608,537,984
+0.01(+5.91%)
Mar 11, 2009
0.2257
0.2955
0.2220
0.2319
867,137,024
+0.01(+2.76%)
Mar 10, 2009
0.2145
0.2297
0.2125
0.2257
1,257,878,016
+0.02(+9.04%)
Mar 09, 2009
0.2077
0.2235
0.2065
0.2070
684,442,496
-0.00(-1.07%)
Mar 06, 2009
0.2060
0.2167
0.2033
0.2092
977,191,488
+0.00(+1.57%)
Mar 05, 2009
0.2080
0.2165
0.2050
0.2060
956,993,088
-0.00(-2.36%)
Mar 04, 2009
0.2018
0.2170
0.2000
0.2110
1,111,385,344
+0.02(+11.61%)
Mar 02, 2009
0.2015
0.2057
0.1883
0.1890
701,779,968
-0.02(-8.45%)
Feb 27, 2009
0.2008
0.2112
0.1993
0.2065
757,315,776
+0.00(+0.24%)
Feb 26, 2009
0.2065
0.2130
0.2035
0.2060
1,120,294,272
+0.01(+3.25%)
Feb 25, 2009
0.1968
0.2055
0.1900
0.1995
704,080,960
+0.00(+1.14%)
Feb 24, 2009
0.1821
0.1975
0.1818
0.1973
661,138,560
+0.02(+8.95%)
Feb 23, 2009
0.1930
0.1940
0.1798
0.1811
681,214,656
-0.01(-4.60%)
Feb 20, 2009
0.1826
0.1928
0.1808
0.1898
771,943,680
+0.00(+2.56%)
Feb 19, 2009
0.2045
0.2062
0.1850
0.1850
745,812,864
-0.02(-7.71%)
Feb 18, 2009
0.1953
0.2070
0.1950
0.2005
647,837,376
+0.01(+2.68%)
Feb 17, 2009
0.1995
0.2042
0.1945
0.1953
781,687,488
-0.01(-5.78%)
Feb 13, 2009
0.2028
0.2097
0.2013
0.2072
766,186,560
-0.00(-0.12%)
Feb 12, 2009
0.2005
0.2087
0.1960
0.2075
1,026,531,392
+0.00(+2.09%)
Feb 11, 2009
0.2139
0.2217
0.1960
0.2033
1,988,266,624
-0.03(-12.55%)
Feb 10, 2009
0.2427
0.2459
0.2279
0.2324
1,130,603,008
-0.01(-4.31%)
Feb 09, 2009
0.2451
0.2486
0.2362
0.2429
717,883,456
-0.00(-1.32%)
Feb 06, 2009
0.2342
0.2476
0.2302
0.2461
1,160,947,072
+0.01(+5.45%)
Feb 05, 2009
0.2117
0.2359
0.2095
0.2334
921,445,952
+0.02(+7.34%)
Feb 04, 2009
0.2120
0.2282
0.2120
0.2175
781,142,912
+0.01(+2.83%)
Feb 03, 2009
0.2095
0.2132
0.2037
0.2115
397,919,520
+0.00(+1.19%)
Feb 02, 2009
0.1953
0.2112
0.1943
0.2090
579,407,552
+0.01(+5.41%)
Jan 30, 2009
0.2050
0.2105
0.1958
0.1983
508,000,128
-0.01(-3.99%)
Jan 29, 2009
0.2120
0.2145
0.2055
0.2065
414,137,760
-0.01(-5.80%)
Jan 28, 2009
0.2180
0.2227
0.2110
0.2192
725,527,808
+0.01(+4.15%)
Jan 27, 2009
0.2020
0.2120
0.2013
0.2105
727,079,616
+0.01(+5.90%)
Jan 26, 2009
0.1932
0.2046
0.1900
0.1988
583,173,248
+0.01(+3.37%)
Jan 23, 2009
0.1798
0.1980
0.1796
0.1923
635,167,808
+0.01(+3.91%)
Jan 22, 2009
0.1826
0.1900
0.1783
0.1850
548,998,656
-0.00(-1.85%)
Jan 21, 2009
0.1833
0.1898
0.1766
0.1885
650,060,736
+0.01(+4.85%)
Jan 20, 2009
0.1988
0.1995
0.1783
0.1798
707,517,824
-0.02(-9.76%)
Jan 16, 2009
0.1940
0.2010
0.1878
0.1993
833,361,088
+0.01(+5.55%)
Jan 15, 2009
0.1833
0.1918
0.1796
0.1888
1,000,652,736
+0.01(+3.56%)
Jan 14, 2009
0.1840
0.1863
0.1796
0.1823
977,299,904
-0.01(-4.44%)
Jan 13, 2009
0.1833
0.1980
0.1798
0.1908
1,828,860,032
+0.00(+0.53%)
Jan 12, 2009
0.1978
0.1988
0.1870
0.1898
647,073,600
-0.01(-4.04%)
Jan 09, 2009
0.2095
0.2095
0.1973
0.1978
763,266,304
-0.01(-5.60%)
Jan 08, 2009
0.2122
0.2122
0.1965
0.2095
1,016,983,808
-0.01(-2.55%)
Jan 07, 2009
0.2235
0.2235
0.2072
0.2150
872,229,120
-0.01(-6.02%)
Jan 06, 2009
0.2277
0.2352
0.2227
0.2287
659,515,328
+0.01(+3.40%)
Jan 05, 2009
0.2147
0.2262
0.2132
0.2212
707,466,880
+0.00(+1.84%)
Jan 02, 2009
0.2013
0.2187
0.2005
0.2172
498,468,352
+0.02(+7.93%)
Dec 31, 2008
0.1975
0.2062
0.1940
0.2013
442,703,744
+0.00(+0.62%)
Dec 30, 2008
0.1958
0.2030
0.1913
0.2000
410,862,400
+0.01(+3.48%)
Dec 29, 2008
0.1898
0.1933
0.1776
0.1933
461,296,544
+0.01(+3.20%)
Dec 26, 2008
0.1925
0.1950
0.1821
0.1873
226,707,536
-0.01(-2.72%)
Dec 24, 2008
0.1933
0.1980
0.1885
0.1925
147,134,576
-0.00(-2.40%)
Dec 23, 2008
0.2013
0.2055
0.1943
0.1973
378,481,216
-0.00(-1.37%)
Dec 22, 2008
0.2157
0.2162
0.1923
0.2000
523,742,528
-0.01(-5.87%)
Dec 19, 2008
0.2137
0.2220
0.2117
0.2125
621,821,824
+0.00(+0.71%)
Dec 18, 2008
0.2309
0.2317
0.2082
0.2110
552,115,520
-0.02(-9.23%)
Dec 17, 2008
0.2175
0.2357
0.2145
0.2324
676,000,064
+0.01(+4.95%)
Dec 16, 2008
0.2095
0.2220
0.2075
0.2215
523,223,584
+0.01(+6.73%)
Dec 15, 2008
0.2157
0.2170
0.2008
0.2075
478,166,304
-0.01(-3.26%)
Dec 12, 2008
0.1983
0.2157
0.1943
0.2145
680,944,640
+0.01(+5.01%)
Dec 11, 2008
0.2120
0.2195
0.2018
0.2042
584,126,400
-0.01(-4.21%)
Dec 10, 2008
0.1985
0.2182
0.1953
0.2132
963,480,512
+0.02(+9.48%)
Dec 09, 2008
0.1753
0.2018
0.1733
0.1948
831,792,064
+0.02(+9.69%)
Dec 08, 2008
0.1870
0.1908
0.1733
0.1776
709,713,280
-0.01(-3.26%)
Dec 05, 2008
0.1711
0.1843
0.1681
0.1835
439,579,424
+0.01(+3.95%)
Dec 04, 2008
0.1853
0.1945
0.1723
0.1766
467,434,368
-0.01(-6.60%)
Dec 03, 2008
0.1798
0.1893
0.1713
0.1890
586,066,112
+0.01(+5.13%)
Dec 02, 2008
0.1736
0.1819
0.1713
0.1798
481,165,280
+0.01(+5.56%)
Dec 01, 2008
0.1788
0.1806
0.1702
0.1703
548,453,632
-0.02(-8.57%)
Nov 28, 2008
0.1868
0.1895
0.1838
0.1863
176,320,448
-0.00(-1.84%)
Nov 26, 2008
0.1713
0.1903
0.1703
0.1898
602,263,488
+0.02(+8.87%)
Nov 25, 2008
0.1771
0.1774
0.1693
0.1743
529,550,720
+0.00(+2.79%)
Nov 24, 2008
0.1688
0.1716
0.1596
0.1696
601,779,520
+0.01(+6.58%)
Nov 21, 2008
0.1519
0.1591
0.1434
0.1591
600,832,192
+0.01(+8.14%)
Nov 20, 2008
0.1541
0.1619
0.1454
0.1471
849,110,976
-0.01(-5.30%)
Nov 19, 2008
0.1678
0.1721
0.1546
0.1554
501,445,568
-0.01(-8.25%)
Nov 18, 2008
0.1786
0.1796
0.1636
0.1693
566,079,360
-0.01(-3.28%)
Nov 17, 2008
0.1771
0.1818
0.1733
0.1751
389,172,704
-0.00(-2.09%)
Nov 14, 2008
0.1900
0.1910
0.1781
0.1788
742,952,064
-0.02(-9.70%)
Nov 13, 2008
0.1746
0.1983
0.1711
0.1980
799,181,248
+0.01(+8.17%)
Nov 12, 2008
0.1885
0.1930
0.1808
0.1831
646,716,992
-0.01(-5.90%)
Nov 11, 2008
0.2005
0.2020
0.1924
0.1945
577,896,384
-0.01(-4.41%)
Nov 10, 2008
0.2257
0.2269
0.1988
0.2035
577,807,680
-0.01(-6.42%)
Nov 07, 2008
0.2165
0.2262
0.2020
0.2175
1,134,976,512
+0.03(+14.44%)
Nov 06, 2008
0.1998
0.2072
0.1895
0.1900
800,567,488
-0.02(-10.46%)
Nov 05, 2008
0.2157
0.2220
0.2122
0.2122
789,639,616
-0.01(-5.23%)
Nov 04, 2008
0.2177
0.2240
0.2120
0.2240
621,080,000
+0.01(+6.40%)
Nov 03, 2008
0.2195
0.2272
0.2070
0.2105
725,729,920
-0.01(-3.65%)
Oct 31, 2008
0.2085
0.2227
0.2080
0.2185
610,345,216
+0.00(+1.51%)
Oct 30, 2008
0.2182
0.2195
0.2020
0.2152
658,913,344
+0.01(+4.23%)
Oct 29, 2008
0.1988
0.2195
0.1978
0.2065
979,719,616
+0.01(+3.24%)
Oct 28, 2008
0.1831
0.2003
0.1798
0.2000
852,008,768
+0.03(+15.06%)
Oct 27, 2008
0.1638
0.1840
0.1586
0.1738
700,648,512
+0.01(+5.45%)
Oct 24, 2008
0.1496
0.1733
0.1489
0.1648
800,313,344
+0.00(+1.07%)
Oct 23, 2008
0.1723
0.1766
0.1561
0.1631
834,231,680
-0.01(-5.63%)
Oct 22, 2008
0.1771
0.1845
0.1681
0.1728
602,562,752
-0.01(-3.75%)
Oct 21, 2008
0.1908
0.1928
0.1786
0.1796
660,249,664
-0.01(-7.69%)
Oct 20, 2008
0.1973
0.1988
0.1898
0.1945
597,184,064
+0.00(+1.96%)
Oct 17, 2008
0.1865
0.2018
0.1831
0.1908
841,499,712
-0.00(-0.65%)
Oct 16, 2008
0.1803
0.1930
0.1721
0.1920
1,021,484,096
+0.02(+9.69%)
Oct 15, 2008
0.1950
0.1960
0.1751
0.1751
856,157,888
-0.02(-10.80%)
Oct 14, 2008
0.2082
0.2095
0.1908
0.1963
1,212,028,416
-0.00(-2.24%)
Oct 13, 2008
0.1843
0.2010
0.1821
0.2008
918,761,920
+0.03(+18.21%)
Oct 10, 2008
0.1576
0.1828
0.1566
0.1698
1,203,431,680
-0.00(-1.59%)
Oct 09, 2008
0.1910
0.1938
0.1706
0.1726
911,707,392
-0.01(-6.36%)
Oct 08, 2008
0.1741
0.1950
0.1723
0.1843
1,222,444,160
+0.00(+2.07%)
Oct 07, 2008
0.2028
0.2033
0.1791
0.1806
1,062,582,720
-0.02(-7.77%)
Oct 06, 2008
0.2145
0.2150
0.1823
0.1958
1,681,481,856
-0.03(-13.07%)
Oct 03, 2008
0.2364
0.2432
0.2237
0.2252
943,567,296
-0.01(-3.22%)
Oct 02, 2008
0.2614
0.2614
0.2314
0.2327
789,636,608
-0.03(-10.37%)
Oct 01, 2008
0.2631
0.2678
0.2549
0.2596
558,571,840
-0.01(-2.80%)
Sep 30, 2008
0.2559
0.2696
0.2531
0.2671
660,760,128
+0.02(+6.04%)
Sep 29, 2008
0.2838
0.2873
0.2494
0.2519
977,630,656
-0.04(-13.60%)
Sep 26, 2008
0.2791
0.2935
0.2738
0.2915
648,440,960
+0.01(+1.92%)
Sep 25, 2008
0.2806
0.2928
0.2758
0.2860
589,724,288
+0.01(+1.96%)
Sep 24, 2008
0.2671
0.2860
0.2656
0.2806
868,159,360
+0.01(+3.69%)
Sep 23, 2008
0.2763
0.2865
0.2696
0.2706
823,483,328
-0.01(-2.87%)
Sep 22, 2008
0.2823
0.2905
0.2771
0.2786
701,788,608
-0.01(-2.10%)
Sep 19, 2008
0.2846
0.2868
0.2717
0.2846
1,120,683,520
+0.01(+4.77%)
Sep 18, 2008
0.2524
0.2848
0.2519
0.2716
1,598,030,720
+0.02(+8.90%)
Sep 17, 2008
0.2337
0.2549
0.2314
0.2494
1,393,638,400
+0.01(+4.28%)
Sep 16, 2008
0.2237
0.2409
0.2195
0.2392
1,243,824,256
+0.01(+3.12%)
Sep 15, 2008
0.2451
0.2489
0.2289
0.2319
866,045,696
-0.02(-8.73%)
Sep 12, 2008
0.2546
0.2564
0.2397
0.2541
1,212,246,912
-0.00(-1.07%)
Sep 11, 2008
0.2544
0.2624
0.2484
0.2569
1,069,591,168
-0.01(-4.81%)
Sep 10, 2008
0.2728
0.2783
0.2681
0.2698
645,862,016
+0.00(+0.09%)
Sep 09, 2008
0.2781
0.2950
0.2686
0.2696
1,100,988,160
-0.01(-3.40%)
Sep 08, 2008
0.2938
0.2938
0.2743
0.2791
1,318,016,384
-0.01(-4.11%)
Sep 05, 2008
0.2843
0.2918
0.2841
0.2910
793,218,496
+0.00(+1.48%)
Sep 04, 2008
0.2875
0.2905
0.2851
0.2868
717,852,224
-0.00(-1.37%)
Sep 03, 2008
0.3030
0.3043
0.2880
0.2908
716,607,936
-0.02(-5.36%)
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.