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, 2015
0.5649
0.5689
0.5591
0.5614
219,570,368
-0.01(-1.10%)
Aug 28, 2015
0.5652
0.5712
0.5611
0.5677
321,264,192
+0.00(+0.44%)
Aug 27, 2015
0.5505
0.5654
0.5472
0.5652
464,224,160
+0.02(+3.76%)
Aug 26, 2015
0.5230
0.5452
0.5190
0.5447
615,448,064
+0.04(+7.54%)
Aug 25, 2015
0.5400
0.5420
0.5070
0.5065
623,278,848
-0.01(-2.08%)
Aug 24, 2015
0.5062
0.5452
0.4995
0.5172
682,890,880
-0.02(-3.54%)
Aug 21, 2015
0.5495
0.5587
0.5357
0.5362
383,045,824
-0.02(-3.11%)
Aug 20, 2015
0.5677
0.5704
0.5507
0.5534
427,357,408
-0.02(-3.61%)
Aug 19, 2015
0.5757
0.5820
0.5679
0.5742
249,521,376
-0.00(-0.39%)
Aug 18, 2015
0.5799
0.5839
0.5722
0.5764
287,367,456
-0.01(-1.31%)
Aug 17, 2015
0.5869
0.5869
0.5769
0.5841
274,175,744
-0.00(-0.64%)
Aug 14, 2015
0.5869
0.5914
0.5834
0.5879
214,886,224
+0.00(+0.08%)
Aug 13, 2015
0.5931
0.5943
0.5859
0.5874
277,189,984
-0.00(-0.84%)
Aug 12, 2015
0.5814
0.5966
0.5814
0.5923
384,502,368
+0.00(+0.25%)
Aug 11, 2015
0.5851
0.5966
0.5851
0.5909
435,446,144
-0.00(-0.50%)
Aug 10, 2015
0.5699
0.5981
0.5664
0.5938
662,984,896
+0.02(+3.48%)
Aug 07, 2015
0.5609
0.5836
0.5464
0.5739
1,406,790,400
+0.06(+12.37%)
Aug 06, 2015
0.5127
0.5164
0.5022
0.5107
654,985,216
-0.00(-0.63%)
Aug 05, 2015
0.5212
0.5217
0.5128
0.5139
234,883,408
+0.01(+1.03%)
Aug 04, 2015
0.5049
0.5102
0.5029
0.5087
260,354,224
+0.00(+0.39%)
Aug 03, 2015
0.5022
0.5072
0.4957
0.5067
397,567,328
+0.01(+1.70%)
Jul 31, 2015
0.5019
0.5022
0.4952
0.4982
218,608,304
-0.00(-0.35%)
Jul 30, 2015
0.4975
0.5049
0.4975
0.5000
190,388,064
+0.00(+0.25%)
Jul 29, 2015
0.4917
0.5027
0.4897
0.4987
232,892,864
+0.01(+1.22%)
Jul 28, 2015
0.4835
0.4960
0.4785
0.4927
198,527,152
+0.01(+2.18%)
Jul 27, 2015
0.4807
0.4877
0.4767
0.4822
192,632,160
-0.00(-0.57%)
Jul 24, 2015
0.4942
0.4947
0.4830
0.4850
189,051,392
-0.01(-1.17%)
Jul 23, 2015
0.4857
0.4980
0.4847
0.4907
170,101,520
+0.01(+1.26%)
Jul 22, 2015
0.4907
0.4907
0.4787
0.4846
356,862,336
-0.01(-1.95%)
Jul 21, 2015
0.4910
0.5012
0.4910
0.4942
149,884,464
+0.00(+0.46%)
Jul 20, 2015
0.5012
0.5032
0.4907
0.4920
188,613,312
-0.01(-1.84%)
Jul 17, 2015
0.5024
0.5029
0.4947
0.5012
220,614,384
-0.00(-0.59%)
Jul 16, 2015
0.4962
0.5042
0.4945
0.5042
283,202,368
+0.01(+2.23%)
Jul 15, 2015
0.4955
0.4987
0.4887
0.4932
265,985,776
-0.00(-0.70%)
Jul 14, 2015
0.4972
0.4976
0.4902
0.4967
249,490,912
+0.00(+0.05%)
Jul 13, 2015
0.4982
0.4992
0.4931
0.4965
212,705,024
+0.00(+0.66%)
Jul 10, 2015
0.4910
0.4977
0.4897
0.4932
216,946,720
+0.01(+1.75%)
Jul 09, 2015
0.4985
0.5007
0.4817
0.4847
357,982,592
-0.01(-1.22%)
Jul 08, 2015
0.4915
0.4945
0.4867
0.4907
332,856,704
-0.00(-0.71%)
Jul 07, 2015
0.5007
0.5027
0.4785
0.4942
594,901,824
-0.01(-1.88%)
Jul 06, 2015
0.5057
0.5127
0.4998
0.5037
215,004,432
-0.01(-1.22%)
Jul 02, 2015
0.5092
0.5099
0.5099
0.5099
145,924,112
+0.00(+0.10%)
Jul 01, 2015
0.5147
0.5219
0.5049
0.5094
303,252,768
+0.01(+1.44%)
Jun 30, 2015
0.5054
0.5077
0.4987
0.5022
316,261,280
-0.00(-0.05%)
Jun 29, 2015
0.5119
0.5172
0.5017
0.5024
392,154,112
-0.02(-2.99%)
Jun 26, 2015
0.5244
0.5287
0.5157
0.5179
421,757,696
-0.01(-2.03%)
Jun 25, 2015
0.5247
0.5319
0.5247
0.5287
350,814,816
+0.00(+0.76%)
Jun 24, 2015
0.5292
0.5319
0.5222
0.5247
253,642,464
-0.01(-0.99%)
Jun 23, 2015
0.5449
0.5486
0.5257
0.5299
414,503,872
-0.01(-2.55%)
Jun 22, 2015
0.5471
0.5501
0.5357
0.5438
514,733,952
-0.00(-0.43%)
Jun 19, 2015
0.5479
0.5501
0.5412
0.5462
356,047,744
-0.00(-0.32%)
Jun 18, 2015
0.5434
0.5514
0.5419
0.5479
299,732,480
+0.01(+1.67%)
Jun 17, 2015
0.5324
0.5419
0.5312
0.5389
233,794,448
+0.01(+1.17%)
Jun 16, 2015
0.5252
0.5334
0.5199
0.5327
257,172,304
+0.01(+1.23%)
Jun 15, 2015
0.5244
0.5285
0.5207
0.5262
306,883,648
-0.00(-0.19%)
Jun 12, 2015
0.5384
0.5417
0.5259
0.5272
324,082,144
-0.01(-2.72%)
Jun 11, 2015
0.5362
0.5457
0.5362
0.5419
283,362,752
+0.01(+1.07%)
Jun 10, 2015
0.5394
0.5429
0.5332
0.5362
530,022,592
-0.01(-1.78%)
Jun 09, 2015
0.5437
0.5499
0.5432
0.5459
257,157,440
+0.00(+0.51%)
Jun 08, 2015
0.5541
0.5579
0.5369
0.5432
343,188,608
-0.01(-2.29%)
Jun 05, 2015
0.5499
0.5584
0.5442
0.5559
313,664,192
+0.00(+0.77%)
Jun 04, 2015
0.5387
0.5534
0.5387
0.5516
324,066,176
+0.01(+1.80%)
Jun 03, 2015
0.5494
0.5536
0.5409
0.5419
250,939,024
-0.01(-1.07%)
Jun 02, 2015
0.5554
0.5584
0.5474
0.5478
224,545,664
-0.01(-1.99%)
Jun 01, 2015
0.5561
0.5644
0.5526
0.5589
373,061,504
+0.01(+1.13%)
May 29, 2015
0.5529
0.5564
0.5519
0.5526
335,537,920
-0.00(-0.05%)
May 28, 2015
0.5454
0.5547
0.5454
0.5529
328,017,152
+0.01(+1.37%)
May 27, 2015
0.5212
0.5478
0.5194
0.5454
432,803,712
+0.03(+5.35%)
May 26, 2015
0.5184
0.5219
0.5138
0.5177
260,016,384
-0.00(-0.62%)
May 22, 2015
0.5229
0.5209
0.5209
0.5209
212,825,520
-0.00(-0.14%)
May 21, 2015
0.5257
0.5279
0.5212
0.5217
239,953,280
-0.00(-0.71%)
May 20, 2015
0.5257
0.5319
0.5249
0.5254
197,037,552
+0.00(+0.00%)
May 19, 2015
0.5294
0.5312
0.5244
0.5254
254,087,680
-0.01(-1.07%)
May 18, 2015
0.5306
0.5344
0.5281
0.5311
325,366,144
-0.00(-0.14%)
May 15, 2015
0.5339
0.5363
0.5286
0.5319
216,086,752
+0.00(+0.05%)
May 14, 2015
0.5246
0.5344
0.5234
0.5316
293,406,336
+0.01(+1.62%)
May 13, 2015
0.5239
0.5279
0.5181
0.5231
308,897,312
+0.00(+0.58%)
May 12, 2015
0.5114
0.5244
0.5111
0.5201
389,271,712
+0.00(+0.97%)
May 11, 2015
0.5129
0.5204
0.5089
0.5151
544,798,272
-0.00(-0.94%)
May 08, 2015
0.5246
0.5453
0.5116
0.5200
1,147,942,912
-0.04(-7.40%)
May 07, 2015
0.5496
0.5633
0.5478
0.5616
534,975,680
+0.01(+1.76%)
May 06, 2015
0.5531
0.5578
0.5446
0.5518
316,835,552
+0.00(+0.32%)
May 05, 2015
0.5626
0.5633
0.5476
0.5501
293,283,392
-0.01(-2.57%)
May 04, 2015
0.5676
0.5713
0.5628
0.5646
200,964,608
-0.00(-0.62%)
May 01, 2015
0.5588
0.5698
0.5563
0.5681
257,279,328
+0.01(+2.50%)
Apr 30, 2015
0.5501
0.5569
0.5488
0.5542
219,108,976
+0.00(+0.25%)
Apr 29, 2015
0.5531
0.5586
0.5506
0.5528
195,393,664
-0.00(-0.74%)
Apr 28, 2015
0.5533
0.5589
0.5481
0.5569
234,768,880
+0.00(+0.47%)
Apr 27, 2015
0.5518
0.5641
0.5471
0.5543
248,755,840
+0.00(+0.77%)
Apr 24, 2015
0.5546
0.5548
0.5438
0.5501
241,251,376
-0.00(-0.86%)
Apr 23, 2015
0.5468
0.5601
0.5406
0.5548
259,693,616
-0.00(-0.40%)
Apr 22, 2015
0.5541
0.5578
0.5456
0.5571
207,671,024
+0.01(+1.16%)
Apr 21, 2015
0.5583
0.5583
0.5481
0.5507
230,734,352
-0.00(-0.16%)
Apr 20, 2015
0.5568
0.5603
0.5506
0.5516
231,904,400
-0.00(-0.50%)
Apr 17, 2015
0.5498
0.5598
0.5496
0.5543
293,993,120
-0.01(-1.29%)
Apr 16, 2015
0.5618
0.5666
0.5576
0.5616
155,470,816
-0.00(-0.62%)
Apr 15, 2015
0.5598
0.5688
0.5571
0.5651
243,853,456
+0.01(+1.21%)
Apr 14, 2015
0.5608
0.5631
0.5529
0.5583
220,509,424
-0.00(-0.84%)
Apr 13, 2015
0.5671
0.5703
0.5606
0.5631
236,999,584
-0.01(-0.92%)
Apr 10, 2015
0.5631
0.5686
0.5611
0.5683
259,042,832
+0.01(+1.04%)
Apr 09, 2015
0.5456
0.5643
0.5453
0.5624
379,893,664
+0.01(+2.29%)
Apr 08, 2015
0.5463
0.5518
0.5411
0.5498
366,876,256
+0.00(+0.73%)
Apr 07, 2015
0.5411
0.5516
0.5381
0.5458
414,465,280
+0.00(+0.90%)
Apr 06, 2015
0.5236
0.5428
0.5181
0.5410
516,489,568
+0.02(+2.87%)
Apr 02, 2015
0.5276
0.5259
0.5259
0.5259
192,437,312
+0.00(+0.24%)
Apr 01, 2015
0.5246
0.5264
0.5156
0.5246
331,170,432
+0.00(+0.41%)
Mar 31, 2015
0.5346
0.5351
0.5221
0.5225
357,551,168
-0.01(-2.54%)
Mar 30, 2015
0.5363
0.5388
0.5294
0.5361
253,557,664
+0.00(+0.42%)
Mar 27, 2015
0.5266
0.5359
0.5181
0.5339
318,672,448
+0.01(+1.98%)
Mar 26, 2015
0.5146
0.5257
0.5119
0.5235
312,298,528
-0.00(-0.36%)
Mar 25, 2015
0.5591
0.5591
0.5236
0.5254
543,127,680
-0.03(-6.07%)
Mar 24, 2015
0.5653
0.5693
0.5568
0.5593
330,874,144
-0.01(-1.37%)
Mar 23, 2015
0.5686
0.5761
0.5668
0.5671
426,528,224
-0.02(-3.24%)
Mar 20, 2015
0.5845
0.5894
0.5790
0.5860
462,645,664
+0.01(+1.10%)
Mar 19, 2015
0.5731
0.5818
0.5688
0.5797
311,131,584
+0.01(+1.51%)
Mar 18, 2015
0.5805
0.5835
0.5658
0.5711
414,345,728
-0.01(-1.63%)
Mar 17, 2015
0.5723
0.5808
0.5683
0.5805
300,304,000
+0.01(+1.22%)
Mar 16, 2015
0.5713
0.5770
0.5676
0.5736
237,238,192
+0.01(+1.19%)
Mar 13, 2015
0.5633
0.5683
0.5556
0.5668
359,723,648
+0.00(+0.13%)
Mar 12, 2015
0.5658
0.5701
0.5558
0.5661
407,454,592
-0.01(-0.92%)
Mar 11, 2015
0.5743
0.5818
0.5697
0.5713
262,436,784
-0.00(-0.50%)
Mar 10, 2015
0.5671
0.5780
0.5661
0.5742
527,850,656
+0.01(+1.70%)
Mar 09, 2015
0.5633
0.5688
0.5621
0.5646
222,657,680
+0.00(+0.27%)
Mar 06, 2015
0.5676
0.5703
0.5624
0.5631
257,704,720
-0.01(-1.36%)
Mar 05, 2015
0.5601
0.5718
0.5586
0.5708
323,446,688
+0.01(+1.92%)
Mar 04, 2015
0.5518
0.5613
0.5496
0.5601
227,113,232
+0.01(+1.13%)
Mar 03, 2015
0.5601
0.5628
0.5538
0.5538
160,540,160
-0.01(-1.84%)
Mar 02, 2015
0.5493
0.5673
0.5486
0.5642
301,857,216
+0.01(+2.43%)
Feb 27, 2015
0.5528
0.5541
0.5489
0.5508
157,682,096
-0.00(-0.63%)
Feb 26, 2015
0.5533
0.5574
0.5498
0.5543
153,021,408
+0.00(+0.27%)
Feb 25, 2015
0.5548
0.5573
0.5502
0.5528
123,939,304
-0.00(-0.76%)
Feb 24, 2015
0.5533
0.5571
0.5483
0.5571
149,511,984
+0.00(+0.69%)
Feb 23, 2015
0.5575
0.5575
0.5505
0.5533
125,173,072
-0.00(-0.78%)
Feb 20, 2015
0.5533
0.5580
0.5493
0.5576
157,959,440
+0.00(+0.72%)
Feb 19, 2015
0.5593
0.5603
0.5513
0.5536
169,636,320
+0.00(+0.25%)
Feb 18, 2015
0.5580
0.5590
0.5513
0.5523
171,181,152
-0.01(-1.14%)
Feb 17, 2015
0.5560
0.5615
0.5525
0.5586
203,600,992
+0.00(+0.29%)
Feb 13, 2015
0.5555
0.5570
0.5570
0.5570
310,490,208
+0.00(+0.04%)
Feb 12, 2015
0.5493
0.5618
0.5460
0.5568
677,768,448
+0.04(+7.16%)
Feb 11, 2015
0.5243
0.5243
0.5161
0.5196
320,701,504
-0.00(-0.67%)
Feb 10, 2015
0.5093
0.5233
0.5071
0.5231
226,492,944
+0.01(+2.80%)
Feb 09, 2015
0.5063
0.5103
0.5031
0.5088
274,326,592
-0.00(-0.10%)
Feb 06, 2015
0.5111
0.5171
0.5071
0.5093
210,798,688
-0.00(-0.41%)
Feb 05, 2015
0.5038
0.5118
0.5033
0.5115
140,625,376
+0.01(+1.61%)
Feb 04, 2015
0.5006
0.5090
0.4990
0.5033
181,732,624
+0.00(+0.25%)
Feb 03, 2015
0.4934
0.5026
0.4909
0.5021
183,707,136
+0.01(+2.50%)
Feb 02, 2015
0.4824
0.4919
0.4729
0.4899
259,943,632
+0.01(+2.16%)
Jan 30, 2015
0.4904
0.4921
0.4786
0.4795
298,589,344
-0.01(-2.91%)
Jan 29, 2015
0.4824
0.4966
0.4801
0.4939
235,649,520
+0.01(+2.43%)
Jan 28, 2015
0.4961
0.4981
0.4819
0.4821
273,067,808
-0.01(-1.63%)
Jan 27, 2015
0.5068
0.5073
0.4891
0.4901
358,357,664
-0.02(-4.78%)
Jan 26, 2015
0.5148
0.5173
0.5116
0.5147
133,396,832
-0.00(-0.46%)
Jan 23, 2015
0.5161
0.5179
0.5118
0.5171
120,573,296
+0.00(+0.29%)
Jan 22, 2015
0.5078
0.5169
0.5026
0.5156
159,921,616
+0.01(+1.72%)
Jan 21, 2015
0.4971
0.5081
0.4936
0.5068
144,969,408
+0.01(+1.40%)
Jan 20, 2015
0.5018
0.5046
0.4936
0.4998
140,490,560
+0.00(+0.30%)
Jan 16, 2015
0.4886
0.4983
0.4871
0.4983
181,749,776
+0.01(+1.84%)
Jan 15, 2015
0.4964
0.4993
0.4891
0.4894
189,183,984
-0.00(-0.71%)
Jan 14, 2015
0.4856
0.4944
0.4844
0.4929
155,464,624
+0.00(+0.43%)
Jan 13, 2015
0.4954
0.5053
0.4874
0.4907
237,028,496
-0.00(-0.18%)
Jan 12, 2015
0.4991
0.4992
0.4871
0.4916
190,982,128
-0.01(-1.25%)
Jan 09, 2015
0.4976
0.5016
0.4907
0.4978
209,818,528
+0.00(+0.40%)
Jan 08, 2015
0.4834
0.4988
0.4831
0.4959
284,153,088
+0.02(+3.79%)
Jan 07, 2015
0.4826
0.4869
0.4764
0.4777
322,228,992
-0.00(-0.29%)
Jan 06, 2015
0.4949
0.4954
0.4786
0.4791
198,021,504
-0.01(-3.03%)
Jan 05, 2015
0.5026
0.5041
0.4919
0.4941
198,177,216
-0.01(-1.69%)
Jan 02, 2015
0.5026
0.5063
0.4946
0.5026
113,829,392
+0.00(+0.40%)
Dec 31, 2014
0.5093
0.5006
0.5006
0.5006
166,517,840
-0.01(-1.57%)
Dec 30, 2014
0.5098
0.5123
0.5078
0.5086
112,259,264
-0.00(-0.92%)
Dec 29, 2014
0.5126
0.5168
0.5101
0.5133
83,430,264
-0.00(-0.15%)
Dec 26, 2014
0.5136
0.5168
0.5123
0.5141
52,712,960
+0.00(+0.10%)
Dec 24, 2014
0.5168
0.5136
0.5136
0.5136
45,703,792
-0.00(-0.39%)
Dec 23, 2014
0.5228
0.5253
0.5150
0.5156
109,422,472
-0.00(-0.63%)
Dec 22, 2014
0.5093
0.5188
0.5076
0.5188
149,169,424
+0.01(+1.76%)
Dec 19, 2014
0.5083
0.5118
0.5036
0.5098
325,955,616
+0.00(+0.99%)
Dec 18, 2014
0.5091
0.5151
0.5001
0.5048
225,621,440
+0.00(+0.40%)
Dec 17, 2014
0.4929
0.5036
0.4769
0.5028
346,050,112
+0.02(+4.11%)
Dec 16, 2014
0.4881
0.4959
0.4829
0.4830
185,531,760
-0.01(-1.15%)
Dec 15, 2014
0.4959
0.5048
0.4871
0.4886
255,030,352
-0.00(-0.31%)
Dec 12, 2014
0.4991
0.5036
0.4896
0.4901
324,571,104
-0.02(-3.11%)
Dec 11, 2014
0.5091
0.5126
0.5048
0.5058
135,829,776
-0.00(-0.05%)
Dec 10, 2014
0.5161
0.5181
0.5055
0.5061
204,982,400
-0.01(-2.22%)
Dec 09, 2014
0.5161
0.5188
0.5083
0.5176
239,761,184
-0.00(-0.34%)
Dec 08, 2014
0.5253
0.5306
0.5151
0.5193
227,365,840
-0.01(-1.28%)
Dec 05, 2014
0.5233
0.5288
0.5231
0.5261
165,898,160
+0.00(+0.57%)
Dec 04, 2014
0.5271
0.5291
0.5196
0.5231
186,875,552
-0.00(-0.90%)
Dec 03, 2014
0.5171
0.5281
0.5156
0.5278
284,829,664
+0.01(+2.57%)
Dec 02, 2014
0.5133
0.5168
0.5086
0.5146
246,274,096
+0.00(+0.15%)
Dec 01, 2014
0.5213
0.5243
0.5131
0.5138
190,303,408
-0.01(-1.86%)
Nov 28, 2014
0.5241
0.5266
0.5194
0.5236
124,994,760
+0.00(+0.26%)
Nov 26, 2014
0.5106
0.5222
0.5222
0.5222
219,551,232
+0.01(+1.68%)
Nov 25, 2014
0.5128
0.5173
0.5118
0.5136
190,490,048
-0.00(-0.05%)
Nov 24, 2014
0.5118
0.5161
0.5098
0.5138
136,183,152
+0.00(+0.61%)
Nov 21, 2014
0.5123
0.5131
0.5063
0.5107
199,238,288
+0.00(+0.57%)
Nov 20, 2014
0.4961
0.5083
0.4946
0.5078
221,258,496
+0.01(+1.65%)
Nov 19, 2014
0.5018
0.5033
0.4944
0.4996
240,612,464
-0.00(-0.78%)
Nov 18, 2014
0.4921
0.5048
0.4908
0.5035
208,066,592
+0.01(+2.41%)
Nov 17, 2014
0.4918
0.4970
0.4886
0.4917
158,956,480
-0.00(-0.45%)
Nov 14, 2014
0.4886
0.4941
0.4837
0.4939
160,474,064
+0.01(+1.20%)
Nov 13, 2014
0.4923
0.4930
0.4841
0.4881
225,616,464
-0.00(-0.48%)
Nov 12, 2014
0.4921
0.4933
0.4838
0.4904
204,235,968
-0.00(-0.68%)
Nov 11, 2014
0.4968
0.4995
0.4894
0.4938
213,292,288
-0.01(-1.20%)
Nov 10, 2014
0.4936
0.5030
0.4923
0.4998
293,650,208
+0.01(+1.16%)
Nov 07, 2014
0.5105
0.5164
0.4891
0.4941
451,436,576
-0.01(-2.13%)
Nov 06, 2014
0.5035
0.5055
0.4958
0.5048
394,504,544
+0.00(+0.45%)
Nov 05, 2014
0.5055
0.5057
0.4988
0.5025
336,109,376
+0.00(+0.00%)
Nov 04, 2014
0.4993
0.5043
0.4911
0.5025
360,705,312
+0.01(+1.31%)
Nov 03, 2014
0.4990
0.5008
0.4936
0.4960
309,169,056
+0.01(+1.69%)
Oct 31, 2014
0.4773
0.4881
0.4748
0.4878
256,693,472
+0.02(+4.55%)
Oct 30, 2014
0.4683
0.4703
0.4606
0.4666
170,499,040
-0.00(-0.61%)
Oct 29, 2014
0.4706
0.4733
0.4653
0.4695
168,578,448
-0.00(-0.66%)
Oct 28, 2014
0.4603
0.4732
0.4598
0.4726
192,850,720
+0.01(+2.38%)
Oct 27, 2014
0.4611
0.4633
0.4613
0.4616
145,316,688
+0.00(+0.05%)
Oct 24, 2014
0.4593
0.4641
0.4565
0.4613
210,463,568
+0.00(+1.07%)
Oct 23, 2014
0.4544
0.4598
0.4511
0.4565
214,778,352
+0.01(+2.21%)
Oct 22, 2014
0.4566
0.4581
0.4466
0.4466
239,855,872
-0.01(-2.35%)
Oct 21, 2014
0.4419
0.4579
0.4406
0.4574
351,615,904
+0.02(+4.27%)
Oct 20, 2014
0.4349
0.4425
0.4319
0.4386
200,619,744
+0.00(+0.86%)
Oct 17, 2014
0.4409
0.4460
0.4331
0.4349
291,152,320
-0.00(-0.17%)
Oct 16, 2014
0.4276
0.4376
0.4266
0.4356
351,614,784
+0.00(+0.06%)
Oct 15, 2014
0.4227
0.4376
0.4198
0.4354
405,001,600
+0.01(+1.54%)
Oct 14, 2014
0.4249
0.4406
0.4224
0.4288
377,152,640
+0.01(+2.32%)
Oct 13, 2014
0.4234
0.4319
0.4187
0.4190
398,192,064
-0.00(-0.36%)
Oct 10, 2014
0.4436
0.4451
0.4204
0.4205
692,355,520
-0.03(-5.95%)
Oct 09, 2014
0.4539
0.4542
0.4434
0.4471
307,389,792
-0.01(-1.92%)
Oct 08, 2014
0.4471
0.4581
0.4436
0.4559
260,539,632
+0.01(+1.87%)
Oct 07, 2014
0.4504
0.4547
0.4470
0.4475
302,324,896
-0.00(-1.08%)
Oct 06, 2014
0.4569
0.4606
0.4494
0.4524
199,312,816
-0.00(-0.60%)
Oct 03, 2014
0.4569
0.4631
0.4551
0.4551
239,477,456
+0.00(+0.22%)
Oct 02, 2014
0.4554
0.4576
0.4436
0.4541
289,403,520
-0.00(-0.44%)
Oct 01, 2014
0.4613
0.4646
0.4549
0.4561
351,473,664
-0.00(-0.98%)
Sep 30, 2014
0.4603
0.4638
0.4551
0.4606
277,597,600
-0.00(-0.35%)
Sep 29, 2014
0.4593
0.4656
0.4549
0.4622
208,838,592
-0.00(-0.16%)
Sep 26, 2014
0.4636
0.4666
0.4616
0.4630
241,529,488
+0.00(+0.19%)
Sep 25, 2014
0.4718
0.4731
0.4613
0.4621
298,862,208
-0.01(-2.17%)
Sep 24, 2014
0.4693
0.4738
0.4688
0.4723
159,824,352
+0.00(+0.58%)
Sep 23, 2014
0.4691
0.4748
0.4673
0.4696
196,421,808
-0.00(-0.42%)
Sep 22, 2014
0.4861
0.4861
0.4711
0.4716
221,777,408
-0.00(-1.00%)
Sep 19, 2014
0.4868
0.4873
0.4761
0.4763
602,188,160
-0.01(-1.85%)
Sep 18, 2014
0.4811
0.4858
0.4796
0.4853
219,915,648
+0.01(+1.51%)
Sep 17, 2014
0.4766
0.4826
0.4743
0.4781
173,829,744
+0.00(+0.08%)
Sep 16, 2014
0.4696
0.4803
0.4681
0.4777
220,246,400
+0.01(+1.46%)
Sep 15, 2014
0.4788
0.4796
0.4688
0.4708
294,572,448
-0.01(-1.36%)
Sep 12, 2014
0.4876
0.4876
0.4767
0.4773
262,907,984
-0.01(-1.49%)
Sep 11, 2014
0.4861
0.4878
0.4793
0.4846
251,074,336
-0.00(-1.02%)
Sep 10, 2014
0.4906
0.4914
0.4849
0.4896
172,621,408
+0.00(+0.36%)
Sep 09, 2014
0.4918
0.4950
0.4873
0.4878
198,871,344
-0.01(-1.26%)
Sep 08, 2014
0.4980
0.4990
0.4921
0.4941
319,741,760
-0.00(-0.90%)
Sep 05, 2014
0.4995
0.5018
0.4953
0.4985
254,155,088
-0.00(-0.30%)
Sep 04, 2014
0.4906
0.5030
0.4903
0.5000
492,528,384
+0.01(+1.75%)
Sep 03, 2014
0.4893
0.4931
0.4861
0.4914
259,824,432
+0.00(+0.97%)
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.