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
Phoenix Motor Inc. - Common Stock
(NQ:
PEV
)
0.8010
-0.0380 (-4.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2024
0.8138
0.8406
0.7923
0.8010
12,718
-0.04(-4.53%)
Jun 03, 2024
0.8500
0.8499
0.7582
0.8390
267,406
+0.03(+4.15%)
May 31, 2024
0.8100
0.8500
0.7581
0.8056
86,211
-0.01(-0.67%)
May 30, 2024
0.8400
0.8800
0.7800
0.8110
39,853
-0.05(-6.24%)
May 29, 2024
0.8226
0.8787
0.7600
0.8650
34,700
+0.06(+7.32%)
May 28, 2024
0.7473
0.9300
0.6209
0.8060
181,182
+0.04(+4.62%)
May 24, 2024
0.6600
0.8100
0.6600
0.7704
127,619
+0.06(+8.51%)
May 23, 2024
0.6251
0.7194
0.6170
0.7100
234,035
+0.08(+13.49%)
May 22, 2024
0.5470
0.6300
0.5470
0.6256
163,679
+0.08(+13.75%)
May 21, 2024
0.5900
0.5900
0.5000
0.5500
183,667
+0.00(+0.00%)
May 20, 2024
0.4673
0.5583
0.4490
0.5500
249,175
+0.11(+24.10%)
May 17, 2024
0.4550
0.5000
0.4423
0.4432
95,702
+0.01(+2.95%)
May 16, 2024
0.4700
0.5000
0.4140
0.4305
127,041
-0.04(-8.40%)
May 15, 2024
0.5000
0.5000
0.4700
0.4700
35,185
-0.01(-1.69%)
May 14, 2024
0.4710
0.5020
0.4700
0.4781
63,057
-0.01(-1.42%)
May 13, 2024
0.4900
0.5500
0.4555
0.4850
129,268
+0.02(+5.43%)
May 10, 2024
0.4700
0.4998
0.4500
0.4600
85,328
-0.01(-2.95%)
May 09, 2024
0.4770
0.5120
0.4700
0.4740
43,043
-0.01(-1.46%)
May 08, 2024
0.4900
0.5000
0.4519
0.4810
39,067
+0.00(+0.21%)
May 07, 2024
0.4512
0.5000
0.4475
0.4800
97,358
+0.03(+6.38%)
May 06, 2024
0.5100
0.5200
0.4483
0.4512
107,290
+0.00(+0.27%)
May 03, 2024
0.4600
0.5060
0.4500
0.4500
134,374
+0.02(+4.00%)
May 02, 2024
0.5580
0.5800
0.4092
0.4327
200,928
-0.13(-22.87%)
May 01, 2024
0.5610
0.5903
0.5404
0.5610
52,735
+0.01(+2.00%)
Apr 30, 2024
0.5800
0.5915
0.5400
0.5500
33,057
-0.03(-5.63%)
Apr 29, 2024
0.6000
0.6200
0.5651
0.5828
37,860
-0.01(-1.72%)
Apr 26, 2024
0.6100
0.6391
0.5700
0.5930
133,978
-0.01(-1.98%)
Apr 25, 2024
0.6100
0.6600
0.6000
0.6050
44,208
-0.02(-3.49%)
Apr 24, 2024
0.6240
0.6500
0.6200
0.6269
14,076
+0.01(+1.26%)
Apr 23, 2024
0.6500
0.6810
0.6107
0.6191
58,146
-0.03(-4.75%)
Apr 22, 2024
0.6800
0.7100
0.6310
0.6500
47,823
-0.03(-4.04%)
Apr 19, 2024
0.7392
0.7665
0.6676
0.6774
61,611
-0.02(-3.06%)
Apr 18, 2024
0.7000
0.7300
0.6975
0.6988
65,906
-0.00(-0.17%)
Apr 17, 2024
0.7300
0.7399
0.6995
0.7000
38,051
-0.05(-6.62%)
Apr 16, 2024
0.7200
0.7600
0.6878
0.7496
81,669
-0.01(-1.19%)
Apr 15, 2024
0.7900
0.8990
0.7150
0.7586
359,030
+0.03(+3.78%)
Apr 12, 2024
0.7800
0.7800
0.7225
0.7310
43,016
-0.07(-8.51%)
Apr 11, 2024
0.7500
0.8000
0.7353
0.7990
42,925
+0.05(+6.53%)
Apr 10, 2024
0.7800
0.7800
0.7111
0.7500
48,434
-0.00(-0.15%)
Apr 09, 2024
0.7800
0.7800
0.7208
0.7511
30,559
-0.00(-0.23%)
Apr 08, 2024
0.7628
0.7800
0.7401
0.7528
3,358
-0.03(-3.49%)
Apr 05, 2024
0.7800
0.7800
0.7600
0.7800
5,001
+0.00(+0.21%)
Apr 04, 2024
0.8200
0.8200
0.7600
0.7784
10,015
-0.00(-0.21%)
Apr 03, 2024
0.7500
0.8300
0.7300
0.7800
57,948
+0.03(+4.00%)
Apr 02, 2024
0.7700
0.7782
0.7300
0.7500
41,070
-0.02(-1.96%)
Apr 01, 2024
0.7900
0.8050
0.7650
0.7650
50,652
-0.04(-4.39%)
Mar 28, 2024
0.8200
0.8304
0.8000
0.8001
40,859
-0.03(-4.18%)
Mar 27, 2024
0.8120
0.8453
0.7800
0.8350
53,636
+0.01(+0.85%)
Mar 26, 2024
0.8340
0.8399
0.8000
0.8280
41,491
-0.02(-2.36%)
Mar 25, 2024
0.8400
0.8545
0.8100
0.8480
27,028
+0.02(+2.25%)
Mar 22, 2024
0.8300
0.8401
0.8100
0.8293
51,143
+0.02(+2.37%)
Mar 21, 2024
0.8583
0.8601
0.8011
0.8101
56,823
-0.01(-0.76%)
Mar 20, 2024
0.8600
0.8892
0.7825
0.8163
122,692
-0.06(-6.66%)
Mar 19, 2024
0.9199
0.9200
0.8745
0.8745
94,181
-0.02(-2.37%)
Mar 18, 2024
0.8400
0.9641
0.8300
0.8957
69,340
+0.09(+10.58%)
Mar 15, 2024
0.9200
0.9200
0.8100
0.8100
150,654
-0.07(-7.95%)
Mar 14, 2024
0.9300
0.9400
0.8800
0.8800
51,481
-0.00(-0.53%)
Mar 13, 2024
0.9700
0.9700
0.8847
0.8847
47,109
-0.02(-1.77%)
Mar 12, 2024
0.9697
0.9700
0.9000
0.9006
40,188
-0.04(-4.19%)
Mar 11, 2024
0.9300
1.000
0.9251
0.9400
44,219
+0.03(+2.79%)
Mar 08, 2024
0.9300
1.000
0.9081
0.9145
199,011
-0.01(-0.71%)
Mar 07, 2024
0.9800
0.9815
0.9159
0.9210
47,550
-0.07(-6.97%)
Mar 06, 2024
0.9900
0.9900
0.8900
0.9900
54,436
+0.06(+6.45%)
Mar 05, 2024
0.9800
0.9800
0.9200
0.9300
45,746
-0.07(-7.00%)
Mar 04, 2024
0.9500
1.000
0.9000
1.000
51,276
+0.05(+5.26%)
Mar 01, 2024
0.9900
1.000
0.9233
0.9500
28,950
-0.06(-5.94%)
Feb 29, 2024
1.000
1.050
0.9024
1.010
118,224
-0.02(-1.94%)
Feb 28, 2024
0.9300
1.050
0.8303
1.030
62,807
+0.13(+14.44%)
Feb 27, 2024
0.9000
1.000
0.8843
0.9000
39,796
+0.00(+0.00%)
Feb 26, 2024
0.9600
0.9800
0.8500
0.9000
83,521
-0.06(-6.25%)
Feb 23, 2024
0.9200
1.000
0.9200
0.9600
13,807
+0.02(+2.05%)
Feb 22, 2024
0.9900
1.050
0.9307
0.9407
32,745
-0.05(-4.98%)
Feb 21, 2024
1.020
1.247
0.9900
0.9900
24,740
-0.07(-6.60%)
Feb 20, 2024
1.160
1.170
1.010
1.060
29,069
-0.09(-7.83%)
Feb 16, 2024
1.190
1.230
1.150
1.150
24,019
-0.05(-4.17%)
Feb 15, 2024
1.300
1.300
1.200
1.200
7,711
-0.04(-3.23%)
Feb 14, 2024
1.200
1.240
1.112
1.240
5,953
-0.02(-1.59%)
Feb 13, 2024
1.180
1.260
1.170
1.260
7,106
+0.08(+6.78%)
Feb 12, 2024
1.230
1.290
1.180
1.180
25,321
-0.14(-10.61%)
Feb 09, 2024
1.280
1.320
1.240
1.320
12,809
+0.05(+3.94%)
Feb 08, 2024
1.270
1.285
1.250
1.270
5,408
+0.05(+4.10%)
Feb 07, 2024
1.230
1.320
1.130
1.220
14,405
+0.05(+4.27%)
Feb 06, 2024
1.200
1.330
1.100
1.170
58,568
-0.12(-9.30%)
Feb 05, 2024
1.410
1.410
1.270
1.290
24,515
-0.12(-8.51%)
Feb 02, 2024
1.440
1.440
1.341
1.410
6,019
+0.01(+0.71%)
Feb 01, 2024
1.400
1.400
1.330
1.400
13,652
+0.07(+5.26%)
Jan 31, 2024
1.370
1.427
1.320
1.330
8,229
-0.04(-2.92%)
Jan 30, 2024
1.280
1.430
1.280
1.370
40,708
-0.01(-0.72%)
Jan 29, 2024
1.360
1.420
1.330
1.380
15,844
+0.03(+2.30%)
Jan 26, 2024
1.310
1.430
1.310
1.349
20,737
+0.01(+0.67%)
Jan 25, 2024
1.340
1.432
1.340
1.340
21,115
-0.01(-1.02%)
Jan 24, 2024
1.370
1.400
1.300
1.354
16,870
-0.07(-4.66%)
Jan 23, 2024
1.350
1.420
1.350
1.420
9,583
+0.06(+4.41%)
Jan 22, 2024
1.360
1.400
1.350
1.360
9,612
+0.01(+0.59%)
Jan 19, 2024
1.390
1.420
1.300
1.352
26,319
-0.13(-8.65%)
Jan 18, 2024
1.600
1.600
1.320
1.480
88,231
+0.03(+2.07%)
Jan 17, 2024
1.350
1.450
1.314
1.450
14,295
-0.01(-0.68%)
Jan 16, 2024
1.430
1.500
1.390
1.460
36,727
+0.04(+2.58%)
Jan 12, 2024
1.310
1.490
1.310
1.423
16,257
+0.04(+2.74%)
Jan 11, 2024
1.430
1.430
1.300
1.385
7,813
-0.04(-3.13%)
Jan 10, 2024
1.460
1.480
1.430
1.430
12,155
-0.07(-4.67%)
Jan 09, 2024
1.460
1.510
1.450
1.500
27,419
+0.00(+0.00%)
Jan 08, 2024
1.480
1.500
1.400
1.500
37,763
+0.07(+4.90%)
Jan 05, 2024
1.390
1.480
1.310
1.430
63,486
+0.02(+1.42%)
Jan 04, 2024
1.230
1.430
1.190
1.410
180,739
+0.19(+15.57%)
Jan 03, 2024
1.080
1.230
1.060
1.220
109,541
+0.17(+15.97%)
Jan 02, 2024
1.020
1.108
1.020
1.052
10,639
+0.01(+0.64%)
Dec 29, 2023
1.080
1.080
0.9000
1.045
99,809
-0.06(-5.83%)
Dec 28, 2023
1.110
1.110
0.9000
1.110
116,101
+0.00(+0.00%)
Dec 27, 2023
1.170
1.170
1.050
1.110
76,231
+0.01(+0.91%)
Dec 26, 2023
1.090
1.156
1.090
1.100
42,933
-0.00(-0.45%)
Dec 22, 2023
1.090
1.120
1.050
1.105
24,789
-0.02(-1.34%)
Dec 21, 2023
1.160
1.160
1.090
1.120
19,699
-0.07(-5.88%)
Dec 20, 2023
1.200
1.240
1.143
1.190
16,636
-0.05(-4.03%)
Dec 19, 2023
1.230
1.285
1.180
1.240
33,187
+0.00(+0.00%)
Dec 18, 2023
1.280
1.280
1.160
1.240
21,846
-0.05(-3.88%)
Dec 15, 2023
1.320
1.385
1.270
1.290
36,569
-0.07(-5.15%)
Dec 14, 2023
1.370
1.370
1.313
1.360
48,372
-0.02(-1.45%)
Dec 13, 2023
1.390
1.450
1.300
1.380
85,509
+0.02(+1.47%)
Dec 12, 2023
1.390
1.450
1.300
1.360
298,281
-0.01(-0.80%)
Dec 11, 2023
1.400
1.520
1.300
1.371
264,223
+0.00(+0.07%)
Dec 08, 2023
1.390
1.420
1.350
1.370
127,227
+0.00(+0.00%)
Dec 07, 2023
1.390
1.410
1.310
1.370
153,764
-0.01(-0.72%)
Dec 06, 2023
1.370
1.410
1.344
1.380
115,139
+0.01(+0.73%)
Dec 05, 2023
1.370
1.415
1.250
1.370
183,450
+0.04(+3.01%)
Dec 04, 2023
1.190
1.330
1.190
1.330
222,131
+0.19(+16.67%)
Dec 01, 2023
1.370
1.390
1.135
1.140
163,418
-0.21(-15.56%)
Nov 30, 2023
1.260
1.350
1.260
1.350
120,502
+0.06(+4.65%)
Nov 29, 2023
1.350
1.390
1.260
1.290
167,358
-0.09(-6.52%)
Nov 28, 2023
1.300
1.390
1.250
1.380
152,993
+0.09(+6.98%)
Nov 27, 2023
1.320
1.330
1.260
1.290
54,111
-0.03(-2.27%)
Nov 24, 2023
1.240
1.330
1.190
1.320
32,735
+0.14(+11.68%)
Nov 22, 2023
1.280
1.330
1.150
1.182
90,643
-0.10(-7.66%)
Nov 21, 2023
1.160
1.280
1.150
1.280
100,267
+0.13(+11.30%)
Nov 20, 2023
0.9200
1.230
0.9200
1.150
115,239
+0.10(+9.52%)
Nov 17, 2023
0.9800
1.050
0.9101
1.050
33,902
+0.04(+3.96%)
Nov 16, 2023
0.9400
1.060
0.9001
1.010
50,357
+0.09(+9.76%)
Nov 15, 2023
0.8882
1.070
0.8882
0.9202
22,664
+0.02(+1.79%)
Nov 14, 2023
0.9999
1.000
0.9010
0.9040
20,031
-0.09(-8.69%)
Nov 13, 2023
0.9950
0.9950
0.9000
0.9900
11,548
-0.01(-0.50%)
Nov 10, 2023
0.9105
0.9950
0.8701
0.9950
10,785
+0.01(+0.93%)
Nov 09, 2023
0.9953
1.000
0.8400
0.9858
14,545
-0.00(-0.02%)
Nov 08, 2023
0.9600
1.000
0.8929
0.9860
11,891
+0.02(+1.61%)
Nov 07, 2023
0.9555
1.000
0.9100
0.9704
11,024
+0.06(+6.64%)
Nov 06, 2023
1.090
1.090
0.8775
0.9100
22,380
-0.09(-9.00%)
Nov 03, 2023
0.7700
1.080
0.7200
1.000
74,283
+0.26(+34.39%)
Nov 02, 2023
0.7750
0.7750
0.7200
0.7441
54,040
-0.01(-0.79%)
Nov 01, 2023
0.7578
0.8700
0.7500
0.7500
19,043
-0.03(-3.85%)
Oct 31, 2023
0.8000
0.8700
0.7200
0.7800
11,579
+0.03(+4.00%)
Oct 30, 2023
0.8200
0.8608
0.6850
0.7500
25,920
+0.01(+1.34%)
Oct 27, 2023
0.8100
0.8783
0.7200
0.7401
25,570
-0.06(-7.50%)
Oct 26, 2023
0.8381
0.9136
0.8000
0.8001
23,513
-0.06(-7.40%)
Oct 25, 2023
1.150
1.200
0.8400
0.8640
68,941
-0.30(-25.52%)
Oct 24, 2023
1.320
1.324
1.120
1.160
104,194
-0.11(-8.66%)
Oct 23, 2023
1.300
1.350
1.250
1.270
41,385
-0.06(-4.51%)
Oct 20, 2023
1.410
1.540
1.300
1.330
91,224
-0.14(-9.52%)
Oct 19, 2023
1.680
1.785
1.416
1.470
98,110
-0.11(-6.96%)
Oct 18, 2023
1.380
1.690
1.381
1.580
282,997
+0.15(+10.49%)
Oct 17, 2023
1.440
1.535
1.260
1.430
204,452
-0.03(-2.05%)
Oct 16, 2023
1.400
1.560
1.400
1.460
101,595
+0.00(+0.00%)
Oct 13, 2023
1.420
1.460
1.330
1.460
80,517
+0.06(+4.29%)
Oct 12, 2023
1.490
1.490
1.320
1.400
81,767
-0.09(-6.04%)
Oct 11, 2023
1.520
1.520
1.380
1.490
153,051
+0.04(+2.76%)
Oct 10, 2023
1.290
1.560
1.250
1.450
632,291
-0.13(-8.23%)
Oct 09, 2023
1.500
1.940
1.210
1.580
5,677,488
+0.56(+54.92%)
Oct 06, 2023
1.130
1.210
0.9001
1.020
299,410
-0.14(-12.08%)
Oct 05, 2023
1.050
1.210
1.000
1.160
94,682
+0.08(+7.41%)
Oct 04, 2023
1.020
1.090
0.9595
1.080
73,886
+0.00(+0.00%)
Oct 03, 2023
0.9100
1.080
0.8500
1.080
121,082
-0.01(-0.92%)
Oct 02, 2023
1.100
1.100
0.8210
1.090
132,924
+0.00(+0.00%)
Sep 29, 2023
0.9300
1.090
0.8000
1.090
265,757
+0.16(+17.20%)
Sep 28, 2023
0.6900
0.9758
0.6890
0.9300
511,532
+0.24(+34.39%)
Sep 27, 2023
0.5500
0.8900
0.5500
0.6920
1,843,583
+0.12(+20.35%)
Sep 26, 2023
0.5601
0.6000
0.5601
0.5750
13,733
-0.00(-0.17%)
Sep 25, 2023
0.6269
0.5863
0.5756
0.5760
16,738
-0.02(-4.00%)
Sep 22, 2023
0.6000
0.6099
0.6000
0.6000
6,596
+0.00(+0.00%)
Sep 21, 2023
0.5940
0.6196
0.5900
0.6000
15,512
+0.01(+1.01%)
Sep 20, 2023
0.5749
0.6279
0.5600
0.5940
8,302
-0.02(-3.26%)
Sep 19, 2023
0.5800
0.6200
0.5700
0.6140
7,840
-0.02(-2.42%)
Sep 18, 2023
0.6340
0.6340
0.5750
0.6292
5,219
-0.01(-1.69%)
Sep 15, 2023
0.5600
0.6400
0.5499
0.6400
57,210
+0.06(+9.40%)
Sep 14, 2023
0.5570
0.5900
0.5570
0.5850
3,586
+0.03(+5.03%)
Sep 13, 2023
0.5848
0.5848
0.5570
0.5570
7,479
+0.00(+0.00%)
Sep 12, 2023
0.5569
0.5800
0.5569
0.5570
3,385
+0.00(+0.02%)
Sep 11, 2023
0.5900
0.5900
0.5569
0.5569
8,592
-0.03(-5.63%)
Sep 08, 2023
0.5810
0.5950
0.5800
0.5901
4,532
+0.01(+1.74%)
Sep 07, 2023
0.5700
0.5929
0.5569
0.5800
9,837
+0.02(+3.04%)
Sep 06, 2023
0.5985
0.6100
0.5629
0.5629
2,947
-0.01(-1.25%)
Sep 05, 2023
0.5800
0.6150
0.5611
0.5700
4,639
+0.01(+1.24%)
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.