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 29, 2014
0.4858
0.4856
0.4856
0.4856
208,227,040
+0.00(+0.31%)
Aug 28, 2014
0.4791
0.4851
0.4778
0.4841
179,960,112
+0.00(+0.83%)
Aug 27, 2014
0.4826
0.4862
0.4793
0.4801
183,233,072
-0.01(-1.16%)
Aug 26, 2014
0.4783
0.4866
0.4766
0.4857
270,020,512
+0.01(+1.81%)
Aug 25, 2014
0.4783
0.4816
0.4761
0.4771
153,595,792
+0.00(+0.16%)
Aug 22, 2014
0.4756
0.4803
0.4726
0.4763
251,579,760
+0.00(+0.05%)
Aug 21, 2014
0.4793
0.4818
0.4758
0.4761
273,182,368
-0.00(-0.94%)
Aug 20, 2014
0.4818
0.4841
0.4794
0.4806
221,784,096
-0.00(-0.62%)
Aug 19, 2014
0.4798
0.4861
0.4786
0.4836
248,612,224
+0.00(+0.37%)
Aug 18, 2014
0.4773
0.4820
0.4725
0.4818
284,550,240
+0.01(+1.37%)
Aug 15, 2014
0.4708
0.4773
0.4670
0.4753
370,541,056
+0.01(+1.28%)
Aug 14, 2014
0.4763
0.4763
0.4673
0.4693
256,382,672
-0.01(-1.10%)
Aug 13, 2014
0.4725
0.4785
0.4695
0.4745
256,987,312
+0.00(+0.58%)
Aug 12, 2014
0.4715
0.4743
0.4665
0.4718
296,604,192
+0.00(+0.00%)
Aug 11, 2014
0.4748
0.4768
0.4705
0.4718
345,149,248
-0.00(-0.53%)
Aug 08, 2014
0.4548
0.4768
0.4548
0.4743
896,011,200
+0.04(+8.82%)
Aug 07, 2014
0.4441
0.4481
0.4328
0.4358
408,423,520
-0.00(-1.02%)
Aug 06, 2014
0.4378
0.4458
0.4346
0.4403
223,798,080
-0.00(-0.11%)
Aug 05, 2014
0.4393
0.4473
0.4356
0.4408
298,791,072
+0.00(+0.06%)
Aug 04, 2014
0.4411
0.4448
0.4383
0.4406
241,316,992
-0.00(-0.23%)
Aug 01, 2014
0.4368
0.4441
0.4353
0.4416
220,218,624
+0.00(+1.09%)
Jul 31, 2014
0.4458
0.4493
0.4360
0.4368
401,862,432
-0.01(-3.21%)
Jul 30, 2014
0.4466
0.4526
0.4453
0.4513
246,563,360
+0.01(+1.69%)
Jul 29, 2014
0.4426
0.4498
0.4423
0.4438
218,306,384
+0.00(+0.34%)
Jul 28, 2014
0.4461
0.4461
0.4347
0.4423
330,859,104
-0.00(-0.39%)
Jul 25, 2014
0.4506
0.4516
0.4433
0.4441
266,541,632
-0.01(-1.77%)
Jul 24, 2014
0.4538
0.4551
0.4488
0.4521
254,966,592
+0.00(+0.17%)
Jul 23, 2014
0.4613
0.4615
0.4508
0.4513
296,802,080
-0.01(-2.11%)
Jul 22, 2014
0.4665
0.4690
0.4600
0.4610
299,265,120
-0.00(-0.43%)
Jul 21, 2014
0.4585
0.4663
0.4585
0.4630
243,419,040
+0.00(+0.60%)
Jul 18, 2014
0.4718
0.4755
0.4595
0.4603
568,724,992
-0.02(-4.46%)
Jul 17, 2014
0.4775
0.4868
0.4775
0.4818
324,260,544
-0.00(-0.26%)
Jul 16, 2014
0.4855
0.4893
0.4803
0.4830
320,217,280
-0.00(-0.10%)
Jul 15, 2014
0.4823
0.4848
0.4790
0.4835
395,979,328
+0.00(+0.41%)
Jul 14, 2014
0.4775
0.4828
0.4758
0.4815
272,516,800
+0.01(+1.26%)
Jul 11, 2014
0.4750
0.4770
0.4733
0.4755
191,509,104
+0.00(+0.24%)
Jul 10, 2014
0.4680
0.4765
0.4643
0.4744
266,706,560
-0.00(-0.55%)
Jul 09, 2014
0.4670
0.4790
0.4635
0.4770
388,253,376
+0.01(+3.02%)
Jul 08, 2014
0.4655
0.4675
0.4585
0.4630
222,280,448
-0.00(-0.80%)
Jul 07, 2014
0.4713
0.4715
0.4660
0.4668
127,549,416
-0.00(-0.80%)
Jul 03, 2014
0.4620
0.4705
0.4705
0.4705
137,101,328
+0.00(+0.90%)
Jul 02, 2014
0.4663
0.4683
0.4635
0.4663
179,404,192
-0.00(-0.36%)
Jul 01, 2014
0.4623
0.4707
0.4608
0.4680
320,844,480
+0.01(+1.13%)
Jun 30, 2014
0.4571
0.4640
0.4571
0.4628
180,279,968
+0.00(+0.87%)
Jun 27, 2014
0.4578
0.4615
0.4551
0.4588
303,283,680
+0.00(+0.11%)
Jun 26, 2014
0.4645
0.4648
0.4568
0.4583
257,299,680
-0.01(-1.34%)
Jun 25, 2014
0.4610
0.4648
0.4568
0.4645
214,970,320
+0.00(+1.03%)
Jun 24, 2014
0.4663
0.4700
0.4578
0.4598
275,918,112
-0.01(-1.55%)
Jun 23, 2014
0.4663
0.4673
0.4608
0.4670
414,597,312
-0.01(-1.16%)
Jun 20, 2014
0.4790
0.4806
0.4688
0.4725
353,686,304
-0.01(-1.09%)
Jun 19, 2014
0.4800
0.4825
0.4743
0.4777
475,316,576
-0.01(-2.31%)
Jun 18, 2014
0.4883
0.4912
0.4838
0.4890
215,864,816
-0.00(-0.10%)
Jun 17, 2014
0.4868
0.4915
0.4843
0.4895
157,834,976
+0.00(+0.67%)
Jun 16, 2014
0.4855
0.4895
0.4820
0.4863
198,883,040
-0.00(-0.31%)
Jun 13, 2014
0.4922
0.4925
0.4830
0.4878
228,199,648
+0.00(+0.10%)
Jun 12, 2014
0.4843
0.4895
0.4800
0.4873
337,423,296
+0.00(+0.62%)
Jun 11, 2014
0.4763
0.4854
0.4763
0.4843
266,336,832
+0.01(+1.31%)
Jun 10, 2014
0.4738
0.4803
0.4718
0.4780
217,743,360
+0.00(+0.63%)
Jun 06, 2014
0.4755
0.4791
0.4738
0.4750
161,297,024
+0.00(+0.37%)
Jun 05, 2014
0.4720
0.4748
0.4693
0.4733
188,756,224
+0.00(+0.42%)
Jun 04, 2014
0.4695
0.4748
0.4693
0.4713
161,151,632
+0.00(+0.11%)
Jun 03, 2014
0.4738
0.4743
0.4645
0.4708
242,720,288
-0.00(-0.42%)
Jun 02, 2014
0.4758
0.4788
0.4688
0.4728
181,662,912
-0.00(-0.32%)
May 30, 2014
0.4730
0.4755
0.4705
0.4743
239,482,144
+0.00(+0.26%)
May 29, 2014
0.4735
0.4775
0.4720
0.4730
172,048,640
-0.00(-0.16%)
May 28, 2014
0.4715
0.4768
0.4670
0.4738
225,006,816
+0.00(+0.85%)
May 27, 2014
0.4643
0.4698
0.4628
0.4698
209,930,720
+0.01(+1.78%)
May 23, 2014
0.4598
0.4615
0.4615
0.4615
182,935,296
+0.00(+0.89%)
May 22, 2014
0.4543
0.4598
0.4543
0.4575
92,425,912
+0.00(+0.48%)
May 21, 2014
0.4571
0.4609
0.4524
0.4553
216,795,200
+0.00(+0.00%)
May 20, 2014
0.4608
0.4620
0.4531
0.4553
255,937,072
-0.01(-1.61%)
May 19, 2014
0.4530
0.4652
0.4510
0.4627
360,636,864
+0.01(+3.23%)
May 16, 2014
0.4458
0.4515
0.4458
0.4483
284,425,088
-0.00(-0.22%)
May 15, 2014
0.4508
0.4533
0.4448
0.4493
326,056,928
-0.00(-0.55%)
May 14, 2014
0.4565
0.4582
0.4515
0.4518
214,574,800
-0.00(-0.98%)
May 13, 2014
0.4575
0.4650
0.4548
0.4562
221,410,832
-0.01(-1.61%)
May 12, 2014
0.4515
0.4647
0.4513
0.4637
300,073,408
+0.01(+2.94%)
May 09, 2014
0.4478
0.4520
0.4420
0.4505
540,417,280
-0.01(-2.43%)
May 08, 2014
0.4543
0.4690
0.4520
0.4617
432,513,888
+0.01(+1.23%)
May 07, 2014
0.4555
0.4597
0.4510
0.4561
294,316,576
+0.00(+0.14%)
May 06, 2014
0.4695
0.4735
0.4543
0.4555
414,109,664
-0.01(-2.04%)
May 05, 2014
0.4595
0.4685
0.4590
0.4650
239,640,816
+0.00(+1.09%)
May 02, 2014
0.4657
0.4657
0.4572
0.4600
156,632,160
-0.00(-0.75%)
May 01, 2014
0.4680
0.4690
0.4597
0.4635
198,315,680
+0.00(+0.54%)
Apr 30, 2014
0.4657
0.4662
0.4600
0.4610
305,995,840
-0.01(-1.18%)
Apr 29, 2014
0.4672
0.4682
0.4612
0.4665
171,307,888
+0.00(+0.21%)
Apr 28, 2014
0.4712
0.4737
0.4597
0.4655
227,108,784
-0.00(-0.43%)
Apr 25, 2014
0.4797
0.4842
0.4667
0.4675
314,115,968
-0.01(-2.75%)
Apr 24, 2014
0.4797
0.4857
0.4797
0.4807
391,983,904
+0.00(+0.89%)
Apr 23, 2014
0.4717
0.4777
0.4710
0.4765
261,263,824
+0.01(+1.17%)
Apr 22, 2014
0.4677
0.4740
0.4652
0.4710
255,006,400
+0.00(+0.86%)
Apr 21, 2014
0.4635
0.4682
0.4605
0.4670
117,195,728
+0.00(+0.81%)
Apr 17, 2014
0.4597
0.4632
0.4632
0.4632
153,784,368
+0.00(+0.38%)
Apr 16, 2014
0.4627
0.4632
0.4556
0.4615
234,773,280
+0.00(+0.22%)
Apr 15, 2014
0.4577
0.4630
0.4533
0.4605
304,851,744
+0.00(+0.71%)
Apr 14, 2014
0.4553
0.4590
0.4523
0.4572
290,636,864
+0.00(+1.10%)
Apr 11, 2014
0.4553
0.4622
0.4463
0.4523
353,692,064
-0.01(-1.41%)
Apr 10, 2014
0.4682
0.4747
0.4572
0.4587
371,644,256
-0.01(-2.44%)
Apr 09, 2014
0.4730
0.4770
0.4665
0.4702
422,339,328
-0.00(-0.11%)
Apr 08, 2014
0.4545
0.4720
0.4538
0.4707
470,084,544
+0.02(+3.57%)
Apr 07, 2014
0.4533
0.4632
0.4508
0.4545
428,209,984
+0.00(+0.33%)
Apr 04, 2014
0.4700
0.4727
0.4509
0.4530
368,637,984
-0.01(-3.10%)
Apr 03, 2014
0.4635
0.4788
0.4632
0.4675
600,137,024
+0.00(+1.08%)
Apr 02, 2014
0.4655
0.4665
0.4605
0.4625
240,239,200
-0.00(-0.64%)
Apr 01, 2014
0.4612
0.4710
0.4558
0.4655
656,731,776
+0.02(+4.13%)
Mar 31, 2014
0.4475
0.4515
0.4444
0.4470
273,851,712
+0.00(+0.06%)
Mar 28, 2014
0.4433
0.4495
0.4420
0.4468
399,485,056
+0.00(+0.62%)
Mar 27, 2014
0.4490
0.4528
0.4389
0.4440
538,892,096
-0.01(-1.33%)
Mar 26, 2014
0.4647
0.4735
0.4460
0.4500
557,972,032
-0.01(-2.28%)
Mar 25, 2014
0.4655
0.4660
0.4570
0.4605
304,561,856
+0.00(+0.00%)
Mar 24, 2014
0.4630
0.4667
0.4538
0.4605
306,589,440
-0.00(-0.49%)
Mar 21, 2014
0.4675
0.4712
0.4607
0.4627
567,047,616
-0.00(-0.16%)
Mar 20, 2014
0.4607
0.4675
0.4587
0.4635
191,900,800
+0.00(+0.08%)
Mar 19, 2014
0.4587
0.4720
0.4575
0.4631
366,766,240
+0.01(+1.73%)
Mar 18, 2014
0.4465
0.4582
0.4445
0.4553
294,145,760
+0.01(+2.36%)
Mar 17, 2014
0.4460
0.4493
0.4443
0.4448
299,980,416
+0.00(+0.00%)
Mar 14, 2014
0.4383
0.4488
0.4383
0.4448
460,802,240
+0.00(+0.45%)
Mar 13, 2014
0.4582
0.4600
0.4405
0.4428
385,805,248
-0.01(-3.17%)
Mar 12, 2014
0.4538
0.4600
0.4520
0.4572
239,767,584
+0.00(+0.27%)
Mar 11, 2014
0.4538
0.4600
0.4523
0.4560
297,698,816
+0.00(+0.99%)
Mar 10, 2014
0.4567
0.4587
0.4495
0.4515
301,368,512
-0.01(-1.47%)
Mar 07, 2014
0.4607
0.4615
0.4546
0.4582
268,896,512
-0.00(-0.11%)
Mar 06, 2014
0.4660
0.4685
0.4580
0.4587
290,609,440
-0.01(-1.39%)
Mar 05, 2014
0.4607
0.4655
0.4587
0.4652
241,302,304
+0.00(+0.87%)
Mar 04, 2014
0.4587
0.4642
0.4580
0.4612
260,770,096
+0.00(+1.04%)
Mar 03, 2014
0.4485
0.4565
0.4445
0.4565
376,564,896
-0.00(-0.49%)
Feb 28, 2014
0.4592
0.4637
0.4523
0.4587
322,219,488
-0.00(-0.65%)
Feb 27, 2014
0.4670
0.4717
0.4605
0.4617
389,410,240
-0.01(-1.12%)
Feb 26, 2014
0.4667
0.4737
0.4655
0.4670
361,107,648
-0.00(-0.16%)
Feb 25, 2014
0.4692
0.4712
0.4627
0.4677
242,625,600
-0.00(-0.89%)
Feb 24, 2014
0.4649
0.4754
0.4621
0.4719
403,818,880
+0.01(+1.45%)
Feb 21, 2014
0.4679
0.4739
0.4622
0.4652
451,845,216
-0.00(-0.75%)
Feb 20, 2014
0.4537
0.4696
0.4530
0.4687
398,647,744
+0.02(+3.53%)
Feb 19, 2014
0.4467
0.4567
0.4447
0.4527
451,116,448
+0.01(+1.34%)
Feb 18, 2014
0.4472
0.4487
0.4430
0.4467
429,695,520
-0.00(-0.06%)
Feb 14, 2014
0.4292
0.4470
0.4470
0.4470
818,971,776
+0.01(+3.17%)
Feb 13, 2014
0.4305
0.4357
0.4230
0.4332
904,421,760
+0.02(+3.70%)
Feb 12, 2014
0.4068
0.4140
0.4068
0.4178
740,518,912
+0.01(+3.02%)
Feb 11, 2014
0.3995
0.4065
0.3976
0.4055
235,780,880
+0.01(+2.07%)
Feb 10, 2014
0.3956
0.4025
0.3952
0.3973
324,855,936
+0.00(+0.32%)
Feb 07, 2014
0.3913
0.3966
0.3878
0.3961
157,642,624
+0.01(+1.47%)
Feb 06, 2014
0.3858
0.3913
0.3853
0.3903
168,018,688
+0.00(+1.30%)
Feb 05, 2014
0.3861
0.3873
0.3823
0.3853
214,905,936
-0.00(-0.90%)
Feb 04, 2014
0.3863
0.3896
0.3843
0.3888
281,186,464
+0.00(+0.58%)
Feb 03, 2014
0.3946
0.3951
0.3851
0.3866
431,804,736
-0.01(-1.34%)
Jan 31, 2014
0.3868
0.3941
0.3866
0.3918
335,935,360
-0.00(-0.13%)
Jan 30, 2014
0.3881
0.3931
0.3868
0.3923
202,825,552
+0.01(+1.68%)
Jan 29, 2014
0.3881
0.3903
0.3856
0.3858
162,945,872
-0.00(-0.96%)
Jan 28, 2014
0.3851
0.3898
0.3836
0.3896
168,289,088
+0.00(+0.97%)
Jan 27, 2014
0.3883
0.3938
0.3836
0.3858
234,220,624
-0.00(-0.64%)
Jan 24, 2014
0.3953
0.3968
0.3883
0.3883
248,683,472
-0.01(-2.57%)
Jan 23, 2014
0.3988
0.4030
0.3956
0.3986
185,351,840
-0.00(-0.37%)
Jan 22, 2014
0.4013
0.4018
0.3953
0.4000
338,533,312
-0.00(-0.12%)
Jan 21, 2014
0.3995
0.4030
0.3963
0.4005
246,428,672
+0.00(+0.38%)
Jan 17, 2014
0.4008
0.3990
0.3990
0.3990
340,997,824
-0.00(-0.44%)
Jan 16, 2014
0.3995
0.4015
0.3978
0.4008
221,012,832
+0.00(+0.31%)
Jan 15, 2014
0.3953
0.4009
0.3953
0.3995
175,312,640
+0.00(+1.07%)
Jan 14, 2014
0.3853
0.3961
0.3836
0.3953
242,247,184
+0.01(+3.13%)
Jan 13, 2014
0.3926
0.3949
0.3826
0.3833
243,757,792
-0.01(-2.35%)
Jan 10, 2014
0.3943
0.3971
0.3891
0.3926
218,877,088
-0.00(-0.13%)
Jan 09, 2014
0.4020
0.4028
0.3918
0.3931
292,680,096
-0.02(-3.73%)
Jan 08, 2014
0.4043
0.4103
0.4028
0.4083
308,799,424
+0.01(+1.36%)
Jan 07, 2014
0.4003
0.4043
0.3974
0.4028
333,724,800
+0.01(+1.64%)
Jan 06, 2014
0.3951
0.3993
0.3913
0.3963
410,063,680
+0.01(+1.34%)
Jan 03, 2014
0.3966
0.3973
0.3898
0.3911
259,786,976
-0.00(-1.20%)
Jan 02, 2014
0.3973
0.3988
0.3923
0.3958
260,477,712
-0.00(-1.00%)
Dec 31, 2013
0.3993
0.3998
0.3998
0.3998
236,190,080
+0.00(+0.31%)
Dec 30, 2013
0.3936
0.3988
0.3931
0.3986
244,478,496
+0.01(+1.33%)
Dec 27, 2013
0.3931
0.3941
0.3908
0.3933
211,347,536
+0.00(+0.57%)
Dec 26, 2013
0.3963
0.3974
0.3901
0.3911
168,737,184
-0.00(-0.95%)
Dec 24, 2013
0.3961
0.3961
0.3908
0.3948
79,741,160
+0.00(+0.25%)
Dec 23, 2013
0.3938
0.3971
0.3906
0.3938
168,124,272
+0.00(+0.61%)
Dec 20, 2013
0.3851
0.3918
0.3836
0.3914
382,751,712
+0.01(+1.98%)
Dec 19, 2013
0.3818
0.3843
0.3793
0.3838
258,487,776
+0.00(+0.39%)
Dec 18, 2013
0.3778
0.3831
0.3731
0.3823
426,980,064
+0.01(+1.39%)
Dec 17, 2013
0.3751
0.3781
0.3718
0.3771
274,189,408
+0.00(+0.47%)
Dec 16, 2013
0.3760
0.3786
0.3748
0.3753
238,037,440
+0.00(+0.13%)
Dec 13, 2013
0.3778
0.3806
0.3743
0.3748
184,917,152
-0.00(-0.60%)
Dec 12, 2013
0.3838
0.3853
0.3763
0.3771
258,852,656
-0.01(-1.95%)
Dec 11, 2013
0.3891
0.3896
0.3838
0.3846
414,883,168
-0.00(-0.96%)
Dec 10, 2013
0.3796
0.3901
0.3791
0.3883
525,189,600
+0.01(+2.33%)
Dec 09, 2013
0.3856
0.3873
0.3788
0.3795
385,855,680
-0.01(-1.71%)
Dec 06, 2013
0.3966
0.3966
0.3851
0.3861
0
-0.01(-1.46%)
Dec 05, 2013
0.3990
0.3990
0.3913
0.3918
0
-0.01(-1.63%)
Dec 04, 2013
0.3918
0.3990
0.3907
0.3983
494,043,232
+0.01(+1.40%)
Dec 03, 2013
0.3931
0.3982
0.3908
0.3928
291,071,136
-0.00(-0.06%)
Dec 02, 2013
0.3878
0.3958
0.3871
0.3931
374,530,528
+0.00(+0.96%)
Nov 29, 2013
0.3918
0.3928
0.3868
0.3893
0
-0.00(-0.64%)
Nov 27, 2013
0.3901
0.3929
0.3876
0.3918
0
+0.00(+0.38%)
Nov 26, 2013
0.3913
0.3944
0.3887
0.3903
754,005,184
+0.00(+0.84%)
Nov 25, 2013
0.3788
0.3876
0.3788
0.3871
248,500,272
+0.01(+2.17%)
Nov 22, 2013
0.3831
0.3831
0.3781
0.3788
0
-0.00(-0.98%)
Nov 21, 2013
0.3801
0.3833
0.3783
0.3826
213,825,280
+0.00(+0.79%)
Nov 20, 2013
0.3856
0.3866
0.3788
0.3796
205,133,760
-0.01(-1.49%)
Nov 19, 2013
0.3898
0.3933
0.3848
0.3853
0
-0.01(-2.14%)
Nov 18, 2013
0.3948
0.3982
0.3928
0.3938
317,543,968
-0.01(-2.41%)
Nov 15, 2013
0.4062
0.4067
0.3995
0.4035
0
-0.00(-0.31%)
Nov 14, 2013
0.4017
0.4071
0.4015
0.4047
308,404,800
+0.00(+0.43%)
Nov 13, 2013
0.3913
0.4030
0.3905
0.4030
333,326,880
+0.01(+2.77%)
Nov 12, 2013
0.3933
0.3955
0.3878
0.3921
0
+0.00(+0.16%)
Nov 11, 2013
0.3868
0.3925
0.3860
0.3915
298,187,872
+0.00(+0.84%)
Nov 08, 2013
0.3743
0.3895
0.3727
0.3883
0
+0.03(+6.98%)
Nov 07, 2013
0.3705
0.3715
0.3623
0.3629
550,276,480
-0.01(-2.38%)
Nov 06, 2013
0.3693
0.3720
0.3656
0.3718
198,414,224
+0.00(+0.68%)
Nov 05, 2013
0.3676
0.3709
0.3636
0.3693
422,998,624
-0.00(-0.13%)
Nov 04, 2013
0.3820
0.3820
0.3691
0.3698
411,012,608
-0.01(-2.85%)
Nov 01, 2013
0.3810
0.3825
0.3780
0.3807
0
+0.00(+0.43%)
Oct 31, 2013
0.3803
0.3830
0.3783
0.3790
293,721,312
-0.00(-0.20%)
Oct 30, 2013
0.3813
0.3830
0.3765
0.3798
204,400,352
-0.00(-0.07%)
Oct 29, 2013
0.3790
0.3808
0.3755
0.3800
388,625,152
+0.00(+0.13%)
Oct 28, 2013
0.3798
0.3815
0.3743
0.3795
373,478,880
-0.00(-0.20%)
Oct 25, 2013
0.3860
0.3863
0.3790
0.3803
0
-0.00(-0.94%)
Oct 24, 2013
0.3878
0.3903
0.3834
0.3839
236,871,136
-0.00(-0.75%)
Oct 23, 2013
0.3928
0.3928
0.3855
0.3868
252,688,144
-0.01(-1.71%)
Oct 22, 2013
0.3955
0.3958
0.3900
0.3935
179,733,280
-0.00(-0.50%)
Oct 21, 2013
0.3992
0.3995
0.3943
0.3955
195,378,496
+0.00(+0.25%)
Oct 18, 2013
0.3893
0.3958
0.3878
0.3945
255,548,512
+0.00(+1.15%)
Oct 17, 2013
0.3863
0.3910
0.3863
0.3900
213,725,888
+0.00(+0.19%)
Oct 16, 2013
0.3868
0.3908
0.3863
0.3893
209,087,168
+0.00(+1.23%)
Oct 15, 2013
0.3865
0.3888
0.3843
0.3845
209,120,352
-0.00(-0.52%)
Oct 14, 2013
0.3798
0.3865
0.3798
0.3865
166,777,616
+0.01(+1.51%)
Oct 11, 2013
0.3780
0.3828
0.3768
0.3808
0
-0.00(-0.81%)
Oct 10, 2013
0.3825
0.3850
0.3798
0.3839
223,209,344
+0.00(+1.08%)
Oct 09, 2013
0.3883
0.3885
0.3778
0.3798
0
-0.01(-1.55%)
Oct 08, 2013
0.3880
0.3935
0.3828
0.3858
291,047,680
-0.00(-0.83%)
Oct 07, 2013
0.3875
0.3918
0.3855
0.3890
0
+0.00(+0.00%)
Oct 04, 2013
0.3833
0.3923
0.3823
0.3890
246,694,560
+0.01(+1.37%)
Oct 03, 2013
0.3880
0.3916
0.3819
0.3838
437,513,920
-0.00(-1.03%)
Oct 02, 2013
0.3840
0.3893
0.3840
0.3878
161,960,528
-0.00(-0.06%)
Oct 01, 2013
0.3888
0.3906
0.3859
0.3880
227,306,000
-0.00(-0.06%)
Sep 30, 2013
0.3848
0.3910
0.3825
0.3883
226,956,624
-0.00(-0.13%)
Sep 27, 2013
0.3880
0.3913
0.3865
0.3888
0
-0.00(-0.57%)
Sep 26, 2013
0.3933
0.3940
0.3888
0.3910
148,901,152
-0.00(-0.35%)
Sep 25, 2013
0.3910
0.3953
0.3893
0.3924
233,554,640
+0.00(+0.16%)
Sep 24, 2013
0.3905
0.3933
0.3883
0.3918
227,903,728
+0.00(+0.38%)
Sep 23, 2013
0.3938
0.3970
0.3880
0.3903
271,633,152
-0.00(-0.98%)
Sep 20, 2013
0.3985
0.4010
0.3933
0.3941
0
-0.00(-0.82%)
Sep 19, 2013
0.4010
0.4017
0.3958
0.3974
228,001,584
-0.00(-0.46%)
Sep 18, 2013
0.3960
0.4002
0.3940
0.3992
268,545,280
+0.00(+0.88%)
Sep 17, 2013
0.3960
0.3990
0.3943
0.3958
0
+0.00(+0.32%)
Sep 16, 2013
0.3972
0.4002
0.3940
0.3945
236,013,840
+0.00(+0.06%)
Sep 13, 2013
0.3930
0.3960
0.3903
0.3943
0
+0.00(+0.64%)
Sep 12, 2013
0.3900
0.3967
0.3900
0.3918
304,383,808
-0.00(-0.06%)
Sep 11, 2013
0.3850
0.3930
0.3824
0.3920
396,914,880
+0.01(+1.68%)
Sep 10, 2013
0.3803
0.3858
0.3785
0.3855
292,574,688
+0.01(+2.15%)
Sep 09, 2013
0.3743
0.3775
0.3733
0.3774
245,829,248
+0.01(+1.65%)
Sep 06, 2013
0.3730
0.3750
0.3684
0.3713
0
-0.00(-0.40%)
Sep 05, 2013
0.3703
0.3743
0.3700
0.3728
174,057,808
+0.00(+0.27%)
Sep 04, 2013
0.3683
0.3740
0.3678
0.3718
222,499,888
+0.00(+0.95%)
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.