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
Sekur Private Data Ltd
(OP:
SWISF
)
0.0445
+0.0002 (+0.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 (%)
Sep 30, 2021
0.3125
0.3474
0.3125
0.3300
51,683
-0.01(-2.08%)
Sep 29, 2021
0.3700
0.3700
0.3350
0.3370
65,711
-0.01(-2.69%)
Sep 28, 2021
0.3500
0.3700
0.3400
0.3463
77,147
-0.00(-0.60%)
Sep 27, 2021
0.3316
0.3559
0.3300
0.3484
143,310
+0.04(+12.39%)
Sep 24, 2021
0.3417
0.3417
0.3079
0.3100
130,306
-0.01(-3.19%)
Sep 23, 2021
0.3000
0.3328
0.3000
0.3202
74,110
+0.01(+2.30%)
Sep 22, 2021
0.3120
0.3350
0.3050
0.3130
278,975
-0.02(-5.15%)
Sep 21, 2021
0.3554
0.3554
0.3155
0.3300
61,471
+0.00(+0.64%)
Sep 20, 2021
0.3279
0.3599
0.3000
0.3279
192,208
-0.00(-0.09%)
Sep 17, 2021
0.3700
0.3700
0.3141
0.3282
103,293
-0.01(-3.36%)
Sep 16, 2021
0.3430
0.3485
0.3100
0.3396
133,975
-0.01(-2.69%)
Sep 15, 2021
0.3264
0.3672
0.3200
0.3490
95,609
+0.01(+4.18%)
Sep 14, 2021
0.3808
0.3970
0.3271
0.3350
336,567
-0.04(-11.77%)
Sep 13, 2021
0.3800
0.3900
0.3750
0.3797
97,277
+0.00(+0.32%)
Sep 10, 2021
0.3772
0.3860
0.3722
0.3785
123,850
-0.01(-1.94%)
Sep 09, 2021
0.3867
0.3881
0.3800
0.3860
202,005
-0.00(-1.03%)
Sep 08, 2021
0.3950
0.3997
0.3819
0.3900
78,258
-0.01(-1.44%)
Sep 07, 2021
0.3890
0.4000
0.3847
0.3957
379,433
+0.00(+1.05%)
Sep 03, 2021
0.3792
0.4000
0.3664
0.3916
58,088
+0.02(+4.59%)
Sep 02, 2021
0.3731
0.3917
0.3598
0.3744
121,764
-0.00(-0.66%)
Sep 01, 2021
0.3760
0.3897
0.3691
0.3769
78,204
-0.00(-0.82%)
Aug 31, 2021
0.3966
0.3990
0.3736
0.3800
169,293
-0.01(-2.56%)
Aug 30, 2021
0.4070
0.4090
0.3809
0.3900
247,858
-0.00(-0.61%)
Aug 27, 2021
0.3850
0.3924
0.3661
0.3924
217,380
+0.03(+7.01%)
Aug 26, 2021
0.3493
0.3667
0.3493
0.3667
240,782
+0.02(+4.98%)
Aug 25, 2021
0.3405
0.3528
0.3300
0.3493
184,528
+0.02(+5.53%)
Aug 24, 2021
0.3326
0.3541
0.3129
0.3310
722,720
+0.01(+1.94%)
Aug 23, 2021
0.3215
0.3290
0.3000
0.3247
383,954
+0.03(+9.00%)
Aug 20, 2021
0.2800
0.3050
0.2762
0.2979
237,718
+0.02(+6.20%)
Aug 19, 2021
0.2800
0.2809
0.2700
0.2805
190,779
-0.00(-0.07%)
Aug 18, 2021
0.2970
0.2970
0.2752
0.2807
666,194
+0.00(+0.25%)
Aug 17, 2021
0.2814
0.2820
0.2700
0.2800
217,493
+0.01(+3.44%)
Aug 16, 2021
0.3100
0.3100
0.2600
0.2707
1,348,119
-0.02(-5.84%)
Aug 13, 2021
0.2765
0.2958
0.2600
0.2875
187,053
+0.02(+7.44%)
Aug 12, 2021
0.2753
0.2925
0.2676
0.2676
213,008
-0.02(-8.51%)
Aug 11, 2021
0.3091
0.3091
0.2815
0.2925
103,185
+0.00(+0.14%)
Aug 10, 2021
0.3000
0.3100
0.2921
0.2921
174,133
-0.00(-1.22%)
Aug 09, 2021
0.2990
0.3200
0.2901
0.2957
452,730
-0.00(-1.14%)
Aug 06, 2021
0.2964
0.2991
0.2704
0.2991
277,917
+0.00(+1.01%)
Aug 05, 2021
0.3160
0.3160
0.2804
0.2961
227,227
-0.01(-2.95%)
Aug 04, 2021
0.2981
0.3051
0.2950
0.3051
158,995
+0.01(+1.80%)
Aug 03, 2021
0.3000
0.3070
0.2884
0.2997
651,403
-0.04(-11.02%)
Aug 02, 2021
0.2821
0.3680
0.2821
0.3368
839,539
+0.06(+20.29%)
Jul 30, 2021
0.2833
0.2895
0.2700
0.2800
62,862
-0.01(-1.86%)
Jul 29, 2021
0.2925
0.2925
0.2526
0.2853
150,325
+0.01(+1.97%)
Jul 28, 2021
0.2899
0.2899
0.2620
0.2798
235,935
+0.00(+0.43%)
Jul 27, 2021
0.2587
0.2786
0.2465
0.2786
314,929
+0.00(+0.94%)
Jul 26, 2021
0.2887
0.2887
0.2585
0.2760
151,171
+0.02(+9.65%)
Jul 23, 2021
0.2443
0.2517
0.2346
0.2517
140,530
+0.00(+1.29%)
Jul 22, 2021
0.2506
0.2506
0.2394
0.2485
233,050
+0.01(+3.54%)
Jul 21, 2021
0.2406
0.2469
0.2337
0.2400
140,799
+0.00(+1.22%)
Jul 20, 2021
0.2392
0.2443
0.2205
0.2371
135,091
-0.00(-1.62%)
Jul 19, 2021
0.2426
0.2519
0.2263
0.2410
214,232
+0.01(+4.78%)
Jul 16, 2021
0.2613
0.2613
0.2300
0.2300
111,615
-0.02(-8.40%)
Jul 15, 2021
0.2467
0.2636
0.2458
0.2511
51,100
-0.01(-2.67%)
Jul 14, 2021
0.2519
0.2600
0.2460
0.2580
153,738
+0.01(+2.34%)
Jul 13, 2021
0.2534
0.2613
0.2478
0.2521
42,011
-0.01(-2.06%)
Jul 12, 2021
0.2601
0.2601
0.2486
0.2574
40,190
+0.01(+3.13%)
Jul 09, 2021
0.2565
0.2565
0.2462
0.2496
53,630
-0.00(-0.16%)
Jul 08, 2021
0.2500
0.2500
0.2450
0.2500
66,980
+0.00(+1.05%)
Jul 07, 2021
0.2564
0.2689
0.2474
0.2474
148,250
-0.02(-6.15%)
Jul 06, 2021
0.2800
0.2800
0.2608
0.2636
77,756
-0.00(-0.53%)
Jul 02, 2021
0.2750
0.2750
0.2633
0.2650
54,200
-0.01(-3.64%)
Jul 01, 2021
0.2800
0.2959
0.2689
0.2750
9,315
+0.00(+0.40%)
Jun 30, 2021
0.3064
0.3064
0.2739
0.2739
11,175
-0.03(-8.70%)
Jun 29, 2021
0.2749
0.3077
0.2749
0.3000
198,241
+0.02(+8.66%)
Jun 28, 2021
0.2550
0.2761
0.2550
0.2761
142,548
+0.02(+8.27%)
Jun 25, 2021
0.2483
0.2562
0.2440
0.2550
16,314
+0.00(+0.08%)
Jun 24, 2021
0.2500
0.2595
0.2432
0.2548
158,815
-0.01(-2.08%)
Jun 23, 2021
0.2567
0.2700
0.2500
0.2602
29,225
+0.00(+0.08%)
Jun 22, 2021
0.2586
0.2704
0.2412
0.2600
182,860
-0.01(-5.39%)
Jun 21, 2021
0.2742
0.2762
0.2583
0.2748
69,810
+0.00(+0.40%)
Jun 18, 2021
0.2661
0.2789
0.2570
0.2737
98,399
+0.01(+5.72%)
Jun 17, 2021
0.2924
0.2924
0.2589
0.2589
101,265
-0.01(-3.86%)
Jun 16, 2021
0.3000
0.3000
0.2693
0.2693
89,868
-0.01(-2.04%)
Jun 15, 2021
0.3047
0.3137
0.2749
0.2749
43,000
-0.03(-9.78%)
Jun 14, 2021
0.3200
0.3200
0.2882
0.3047
274,252
+0.01(+2.83%)
Jun 11, 2021
0.3055
0.3094
0.2793
0.2963
93,885
-0.00(-1.23%)
Jun 10, 2021
0.3200
0.3281
0.2997
0.3000
133,978
-0.03(-7.81%)
Jun 09, 2021
0.3650
0.3740
0.3254
0.3254
425,674
-0.03(-9.56%)
Jun 08, 2021
0.3235
0.3612
0.2935
0.3598
360,418
+0.05(+17.50%)
Jun 07, 2021
0.3000
0.3069
0.2854
0.3062
446,306
+0.03(+10.14%)
Jun 04, 2021
0.3120
0.3120
0.2780
0.2780
48,460
-0.01(-2.46%)
Jun 03, 2021
0.2938
0.2960
0.2850
0.2850
59,291
-0.01(-1.72%)
Jun 02, 2021
0.2960
0.3000
0.2897
0.2900
238,190
-0.01(-2.72%)
Jun 01, 2021
0.2905
0.3049
0.2905
0.2981
144,136
+0.01(+2.62%)
May 28, 2021
0.2910
0.2984
0.2900
0.2905
94,863
+0.00(+0.10%)
May 27, 2021
0.2770
0.2940
0.2770
0.2902
202,315
+0.02(+7.72%)
May 26, 2021
0.2599
0.2725
0.2561
0.2694
87,644
+0.01(+4.54%)
May 25, 2021
0.2508
0.2670
0.2489
0.2577
191,759
-0.02(-6.29%)
May 24, 2021
0.2500
0.2930
0.2500
0.2750
50,741
+0.03(+10.18%)
May 21, 2021
0.2658
0.2660
0.2486
0.2496
133,933
-0.02(-5.95%)
May 20, 2021
0.2853
0.2900
0.2654
0.2654
150,314
-0.02(-5.62%)
May 19, 2021
0.2980
0.3140
0.2643
0.2812
271,598
-0.01(-3.30%)
May 18, 2021
0.2630
0.2967
0.2630
0.2908
164,965
+0.01(+3.19%)
May 17, 2021
0.2695
0.2989
0.2563
0.2818
546,815
+0.01(+3.22%)
May 14, 2021
0.2899
0.2899
0.2501
0.2730
339,864
-0.01(-3.87%)
May 13, 2021
0.2346
0.2840
0.2318
0.2840
714,405
+0.06(+26.22%)
May 12, 2021
0.2070
0.2370
0.2070
0.2250
505,557
+0.01(+5.63%)
May 11, 2021
0.2200
0.2417
0.2130
0.2130
297,180
-0.01(-3.18%)
May 10, 2021
0.2577
0.2577
0.2200
0.2200
174,686
-0.03(-11.25%)
May 07, 2021
0.2344
0.2500
0.2217
0.2479
198,614
+0.00(+2.02%)
May 06, 2021
0.2580
0.2642
0.2334
0.2430
384,321
-0.02(-6.90%)
May 05, 2021
0.2920
0.3269
0.2577
0.2610
162,058
-0.03(-10.89%)
May 04, 2021
0.3143
0.3143
0.2800
0.2929
162,764
+0.01(+3.64%)
May 03, 2021
0.2813
0.2977
0.2766
0.2826
535,573
+0.01(+5.29%)
Apr 30, 2021
0.2296
0.2726
0.2239
0.2684
194,600
+0.04(+17.82%)
Apr 29, 2021
0.2329
0.2329
0.2192
0.2278
102,150
+0.00(+0.31%)
Apr 28, 2021
0.2271
0.2271
0.2271
0.2271
2,000
+0.01(+2.39%)
Apr 27, 2021
0.2261
0.2265
0.2218
0.2218
14,600
-0.01(-2.25%)
Apr 26, 2021
0.2300
0.2300
0.2216
0.2269
61,200
+0.01(+4.56%)
Apr 23, 2021
0.2239
0.2239
0.2010
0.2170
8,800
-0.01(-4.45%)
Apr 22, 2021
0.2278
0.2289
0.2232
0.2271
14,508
+0.02(+8.14%)
Apr 21, 2021
0.1979
0.2100
0.1888
0.2100
15,490
+0.01(+4.12%)
Apr 20, 2021
0.2221
0.2221
0.1951
0.2017
61,266
-0.02(-7.98%)
Apr 19, 2021
0.2299
0.2299
0.2154
0.2192
14,806
-0.02(-8.78%)
Apr 16, 2021
0.2388
0.2403
0.2388
0.2403
12,000
-0.00(-0.83%)
Apr 15, 2021
0.2481
0.2482
0.2423
0.2423
47,823
-0.01(-5.35%)
Apr 14, 2021
0.2390
0.2560
0.2306
0.2560
18,660
-0.01(-2.96%)
Apr 13, 2021
0.2671
0.2674
0.2574
0.2638
6,204
+0.02(+9.92%)
Apr 12, 2021
0.2400
0.2550
0.2400
0.2400
15,295
+0.01(+3.18%)
Apr 09, 2021
0.2351
0.2435
0.2326
0.2326
7,500
+0.01(+4.59%)
Apr 08, 2021
0.2147
0.2453
0.2147
0.2224
16,060
+0.00(+1.04%)
Apr 07, 2021
0.2298
0.2419
0.2201
0.2201
33,450
-0.03(-10.96%)
Apr 06, 2021
0.2272
0.2472
0.2272
0.2472
16,501
+0.02(+9.24%)
Apr 05, 2021
0.2306
0.2478
0.2263
0.2263
25,856
-0.02(-7.25%)
Apr 01, 2021
0.2300
0.2469
0.2300
0.2440
36,100
+0.03(+13.65%)
Mar 31, 2021
0.1997
0.2194
0.1997
0.2147
45,268
+0.01(+7.46%)
Mar 30, 2021
0.2217
0.2217
0.1998
0.1998
17,161
-0.02(-9.18%)
Mar 29, 2021
0.2346
0.2346
0.2190
0.2200
9,200
+0.00(+0.73%)
Mar 26, 2021
0.2030
0.2223
0.2030
0.2184
15,500
+0.02(+10.03%)
Mar 25, 2021
0.1762
0.1986
0.1762
0.1985
50,225
-0.00(-2.17%)
Mar 24, 2021
0.1888
0.2072
0.1800
0.2029
75,788
-0.00(-0.88%)
Mar 23, 2021
0.2100
0.2100
0.1995
0.2047
32,619
-0.00(-1.82%)
Mar 22, 2021
0.2302
0.2492
0.2000
0.2085
120,018
-0.02(-10.40%)
Mar 19, 2021
0.2280
0.2935
0.2232
0.2327
27,600
-0.02(-6.99%)
Mar 18, 2021
0.2461
0.2575
0.2289
0.2502
154,589
+0.01(+3.60%)
Mar 17, 2021
0.2145
0.2785
0.2124
0.2415
24,452
+0.03(+13.59%)
Mar 16, 2021
0.2334
0.2377
0.2081
0.2126
47,400
-0.03(-11.78%)
Mar 15, 2021
0.2238
0.2410
0.2238
0.2410
58,693
-0.00(-1.67%)
Mar 12, 2021
0.2797
0.2871
0.2366
0.2451
66,200
-0.03(-10.45%)
Mar 11, 2021
0.2860
0.2867
0.2698
0.2737
26,470
-0.00(-0.55%)
Mar 10, 2021
0.2859
0.2872
0.2684
0.2752
65,676
-0.01(-3.61%)
Mar 09, 2021
0.2778
0.2855
0.2700
0.2855
35,965
-0.01(-4.80%)
Mar 08, 2021
0.3080
0.3080
0.2961
0.2999
38,250
+0.02(+5.97%)
Mar 05, 2021
0.3150
0.3150
0.2830
0.2830
72,200
-0.03(-10.41%)
Mar 04, 2021
0.3643
0.3822
0.2820
0.3159
138,002
-0.06(-15.60%)
Mar 03, 2021
0.3800
0.3847
0.3602
0.3743
37,060
+0.01(+2.46%)
Mar 02, 2021
0.4418
0.4418
0.3568
0.3653
83,013
-0.01(-3.79%)
Mar 01, 2021
0.3559
0.3800
0.3559
0.3797
35,612
+0.04(+11.68%)
Feb 26, 2021
0.3717
0.3717
0.3232
0.3400
32,200
-0.03(-8.11%)
Feb 25, 2021
0.4211
0.4211
0.3600
0.3700
67,831
-0.03(-7.50%)
Feb 24, 2021
0.4200
0.4240
0.3800
0.4000
61,012
-0.01(-2.20%)
Feb 23, 2021
0.4200
0.4545
0.3795
0.4090
122,344
+0.01(+3.54%)
Feb 22, 2021
0.3493
0.3992
0.3387
0.3950
285,119
+0.05(+13.34%)
Feb 19, 2021
0.4000
0.4000
0.3485
0.3485
32,400
-0.05(-11.64%)
Feb 18, 2021
0.4215
0.4215
0.3579
0.3944
38,973
-0.01(-2.93%)
Feb 17, 2021
0.3670
0.4200
0.3664
0.4063
69,702
+0.06(+16.72%)
Feb 16, 2021
0.4059
0.4287
0.3481
0.3481
19,262
-0.03(-8.39%)
Feb 12, 2021
0.3068
0.3830
0.3059
0.3800
165,800
+0.09(+28.81%)
Feb 11, 2021
0.2950
0.2950
0.2950
0.2950
4,000
-0.00(-1.37%)
Feb 10, 2021
0.2991
0.2991
0.2991
0.2991
10,000
-0.00(-0.96%)
Feb 09, 2021
0.2800
0.3053
0.2800
0.3020
16,280
+0.03(+12.73%)
Feb 08, 2021
0.2570
0.2803
0.2531
0.2679
106,897
-0.03(-9.68%)
Feb 05, 2021
0.3093
0.3093
0.2966
0.2966
26,000
-0.02(-7.20%)
Feb 04, 2021
0.3320
0.3320
0.3196
0.3196
24,621
-0.00(-0.56%)
Feb 03, 2021
0.3244
0.3244
0.3100
0.3214
19,300
-0.03(-8.09%)
Feb 02, 2021
0.3300
0.3519
0.3255
0.3497
27,950
+0.03(+7.80%)
Feb 01, 2021
0.3400
0.3428
0.3070
0.3244
96,299
+0.01(+2.46%)
Jan 29, 2021
0.3801
0.3801
0.3166
0.3166
48,400
-0.02(-4.64%)
Jan 28, 2021
0.3069
0.3364
0.2962
0.3320
49,830
+0.06(+22.92%)
Jan 27, 2021
0.2623
0.2754
0.2493
0.2701
24,500
-0.01(-3.81%)
Jan 26, 2021
0.2539
0.2908
0.2488
0.2808
72,560
+0.05(+20.77%)
Jan 25, 2021
0.2217
0.2564
0.2187
0.2325
27,150
+0.01(+5.68%)
Jan 22, 2021
0.1788
0.2336
0.1782
0.2200
29,900
+0.05(+26.00%)
Jan 21, 2021
0.1724
0.1754
0.1642
0.1746
28,700
-0.00(-1.91%)
Jan 20, 2021
0.1770
0.1789
0.1770
0.1780
57,000
+0.01(+3.01%)
Jan 19, 2021
0.1488
0.1728
0.1488
0.1728
44,775
+0.02(+14.29%)
Jan 15, 2021
0.1512
0.1512
0.1512
0.1512
200
-0.02(-13.60%)
Jan 14, 2021
0.1752
0.1766
0.1699
0.1750
23,880
+0.03(+18.00%)
Jan 13, 2021
0.1549
0.1549
0.1483
0.1483
52,400
-0.01(-3.89%)
Jan 12, 2021
0.1622
0.1622
0.1432
0.1543
24,493
+0.02(+13.04%)
Jan 11, 2021
0.1365
0.1365
0.1365
0.1365
3,000
+0.01(+6.81%)
Jan 08, 2021
0.1381
0.1381
0.1220
0.1278
8,000
-0.01(-7.39%)
Jan 07, 2021
0.1300
0.1380
0.1300
0.1380
10,500
-0.01(-4.76%)
Jan 06, 2021
0.1382
0.1465
0.1382
0.1449
7,225
-0.01(-6.33%)
Jan 05, 2021
0.1541
0.1567
0.1519
0.1547
10,925
-0.00(-2.83%)
Jan 04, 2021
0.1500
0.1930
0.1419
0.1592
77,250
+0.03(+21.81%)
Dec 31, 2020
0.1307
0.1307
0.1307
55,900
-0.02(-11.69%)
Dec 30, 2020
0.1225
0.1480
0.1225
0.1480
55,900
+0.03(+20.42%)
Dec 29, 2020
0.1016
0.1238
0.1016
0.1229
28,358
+0.01(+10.72%)
Dec 28, 2020
0.0819
0.1110
0.0819
0.1110
7,000
+0.02(+21.31%)
Dec 24, 2020
0.0900
0.0915
0.0900
0.0915
10,000
+0.00(+0.11%)
Dec 23, 2020
0.0953
0.0953
0.0914
0.0914
16,000
-0.01(-7.58%)
Dec 09, 2020
0.0989
0.0989
0.0989
0
-0.00(-1.10%)
Dec 08, 2020
0.0775
0.1000
0.0775
0.1000
7,200
+0.01(+9.77%)
Dec 07, 2020
0.0908
0.0911
0.0908
0.0911
2,214
-0.01(-8.90%)
Dec 03, 2020
0.1000
0.1000
0.1000
0
+0.02(+20.34%)
Dec 01, 2020
0.0831
0.0831
0.0831
0
-0.02(-16.90%)
Nov 30, 2020
0.1000
0.1000
0.1000
0.1000
20,000
+0.00(+1.11%)
Nov 25, 2020
0.0989
0.0989
0.0989
0
+0.01(+5.32%)
Nov 24, 2020
0.0945
0.0957
0.0776
0.0939
25,538
-0.02(-14.64%)
Nov 23, 2020
0.1100
0.1100
0.1100
0.1100
3,900
+0.01(+10.00%)
Nov 20, 2020
0.0763
0.1000
0.0763
0.1000
15,000
-0.00(-1.28%)
Nov 18, 2020
0.1013
0.1013
0.1013
0
+0.00(+1.30%)
Nov 17, 2020
0.0964
0.1000
0.0964
0.1000
13,445
+0.01(+12.36%)
Nov 16, 2020
0.0668
0.0890
0.0668
0.0890
2,644
-0.00(-1.11%)
Nov 13, 2020
0.0877
0.0900
0.0877
0.0900
2,900
+0.01(+9.09%)
Nov 11, 2020
0.0825
0.0825
0.0825
0
+0.01(+7.70%)
Nov 10, 2020
0.0900
0.0900
0.0766
0.0766
6,051
-0.02(-21.44%)
Nov 09, 2020
0.0975
0.0975
0.0975
0.0975
1,020
-0.02(-18.75%)
Nov 06, 2020
0.1200
0.1200
0.1200
0.1200
18,000
+0.01(+14.29%)
Nov 05, 2020
0.1050
0.1050
0.1050
30
+0.00(+0.00%)
Nov 04, 2020
0.0900
0.1050
0.0900
0.1050
6,000
+0.00(+5.00%)
Oct 28, 2020
0.1000
0.1000
0.1000
0
-0.00(-4.21%)
Oct 26, 2020
0.1044
0.1044
0.1044
0
+0.01(+7.41%)
Oct 23, 2020
0.0972
0.0972
0.0972
0.0972
1,000
-0.02(-19.00%)
Oct 22, 2020
0.1200
0.1200
0.1200
0.1200
8,800
+0.03(+28.21%)
Oct 20, 2020
0.0936
0.0936
0.0936
0
+0.00(+0.65%)
Oct 19, 2020
0.0930
0.0930
0.0930
8,233
+0.00(+0.00%)
Oct 16, 2020
0.0930
0.0930
0.0930
0.0930
400
+0.01(+6.04%)
Oct 14, 2020
0.0877
0.0877
0.0877
0
+0.01(+6.30%)
Oct 13, 2020
0.0877
0.0877
0.0825
0.0825
2,500
-0.00(-0.48%)
Oct 09, 2020
0.0829
0.0829
0.0829
0
-0.01(-7.48%)
Oct 06, 2020
0.0896
0.0896
0.0896
0
-0.01(-5.68%)
Oct 05, 2020
0.0917
0.0950
0.0917
0.0950
2,500
+0.01(+11.76%)
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.