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
Alger Small Cap Focus Fund Class C
(TSV:
SOIL
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jun 14, 2023
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, 2019
0.1500
0.1500
0.1500
0.1500
53,000
+0.00(+0.00%)
Sep 27, 2019
0.1500
0.1500
0.1500
0.1500
100,000
-0.01(-3.23%)
Sep 26, 2019
0.1400
0.1550
0.1400
0.1550
397,000
+0.01(+3.33%)
Sep 25, 2019
0.1500
0.1500
0.1500
0.1500
3,000
+0.01(+3.45%)
Sep 24, 2019
0.1600
0.1600
0.1450
0.1450
435,964
-0.03(-14.71%)
Sep 23, 2019
0.1650
0.1700
0.1500
0.1700
837,000
+0.01(+6.25%)
Sep 20, 2019
0.1500
0.1650
0.1450
0.1600
631,100
+0.01(+6.67%)
Sep 19, 2019
0.1400
0.1500
0.1400
0.1500
130,000
+0.01(+7.14%)
Sep 18, 2019
0.1500
0.1500
0.1400
0.1400
397,419
-0.01(-6.67%)
Sep 17, 2019
0.1400
0.1500
0.1400
0.1500
95,276
+0.00(+0.00%)
Sep 16, 2019
0.1450
0.1600
0.1400
0.1500
718,004
+0.01(+11.11%)
Sep 13, 2019
0.1300
0.1350
0.1300
0.1350
13,500
+0.02(+12.50%)
Sep 12, 2019
0.1300
0.1300
0.1200
0.1200
81,499
-0.01(-7.69%)
Sep 11, 2019
0.1300
0.1300
0.1250
0.1300
31,000
-0.01(-7.14%)
Sep 10, 2019
0.1400
0.1400
0.1350
0.1400
33,500
+0.00(+0.00%)
Sep 09, 2019
0.1400
0.1400
0.1400
0.1400
22,058
+0.00(+0.00%)
Sep 06, 2019
0.1450
0.1500
0.1400
0.1400
54,500
-0.01(-6.67%)
Sep 05, 2019
0.1500
0.1500
0.1400
0.1500
723,249
+0.01(+3.45%)
Sep 04, 2019
0.1400
0.1450
0.1400
0.1450
39,079
+0.00(+0.00%)
Sep 03, 2019
0.1400
0.1450
0.1350
0.1450
534,000
+0.00(+3.57%)
Aug 30, 2019
0.1400
0.1400
0.1400
0
+0.03(+21.74%)
Aug 29, 2019
0.1300
0.1300
0.1150
0.1150
305,233
-0.00(-4.17%)
Aug 28, 2019
0.1250
0.1250
0.1200
0.1200
78,500
-0.01(-7.69%)
Aug 26, 2019
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Aug 22, 2019
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Aug 21, 2019
0.1200
0.1200
0.1200
0.1200
24,000
-0.01(-7.69%)
Aug 20, 2019
0.1200
0.1300
0.1200
0.1300
25,000
+0.00(+0.00%)
Aug 19, 2019
0.1350
0.1350
0.1150
0.1300
184,500
+0.01(+13.04%)
Aug 15, 2019
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Aug 14, 2019
0.1150
0.1150
0.1150
0.1150
103,579
-0.00(-4.17%)
Aug 13, 2019
0.1300
0.1300
0.1200
0.1200
85,500
-0.01(-7.69%)
Aug 12, 2019
0.1250
0.1300
0.1250
0.1300
27,447
-0.01(-10.34%)
Aug 09, 2019
0.1250
0.1450
0.1250
0.1450
29,100
-0.01(-3.33%)
Aug 08, 2019
0.1300
0.1500
0.1300
0.1500
275,500
+0.01(+11.11%)
Aug 07, 2019
0.1450
0.1500
0.1350
0.1350
212,500
-0.01(-3.57%)
Aug 06, 2019
0.1400
0.1500
0.1400
0.1400
318,000
+0.02(+12.00%)
Aug 02, 2019
0.1250
0.1250
0.1250
0
+0.01(+8.70%)
Jul 30, 2019
0.1150
0.1150
0.1150
0
-0.00(-4.17%)
Jul 29, 2019
0.1050
0.1200
0.1050
0.1200
51,300
+0.01(+14.29%)
Jul 26, 2019
0.1050
0.1050
0.1050
0.1050
1,000
+0.00(+0.00%)
Jul 25, 2019
0.1050
0.1050
0.1050
0.1050
17,500
+0.00(+0.00%)
Jul 24, 2019
0.1050
0.1050
0.1050
0.1050
30,000
-0.01(-4.55%)
Jul 22, 2019
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jul 19, 2019
0.1150
0.1150
0.1050
0.1100
148,000
-0.01(-4.35%)
Jul 18, 2019
0.1150
0.1150
0.1150
0.1150
10,000
+0.00(+0.00%)
Jul 17, 2019
0.1050
0.1150
0.1050
0.1150
7,000
+0.00(+0.00%)
Jul 16, 2019
0.1200
0.1200
0.1100
0.1150
311,452
+0.00(+0.00%)
Jul 15, 2019
0.1150
0.1150
0.1150
0.1150
51,000
+0.00(+0.00%)
Jul 12, 2019
0.1200
0.1200
0.1150
0.1150
49,000
-0.00(-4.17%)
Jul 11, 2019
0.1200
0.1200
0.1200
0.1200
84,722
+0.00(+4.35%)
Jul 10, 2019
0.1200
0.1200
0.1150
0.1150
69,000
+0.00(+0.00%)
Jul 09, 2019
0.1150
0.1150
0.1150
0.1150
2,930
+0.00(+0.00%)
Jul 08, 2019
0.1150
0.1150
0.1150
0.1150
5,000
+0.00(+0.00%)
Jul 05, 2019
0.1150
0.1150
0.1150
0.1150
27,000
+0.00(+0.00%)
Jul 04, 2019
0.1200
0.1200
0.1100
0.1150
780,500
+0.00(+0.00%)
Jul 03, 2019
0.1200
0.1200
0.1150
0.1150
240,500
-0.00(-4.17%)
Jul 02, 2019
0.1350
0.1350
0.1200
0.1200
915,900
-0.01(-4.00%)
Jun 28, 2019
0.1250
0.1250
0.1250
0
+0.01(+4.17%)
Jun 27, 2019
0.1200
0.1200
0.1200
0.1200
60,000
+0.00(+0.00%)
Jun 25, 2019
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Jun 24, 2019
0.1200
0.1200
0.1200
0.1200
8,000
+0.00(+0.00%)
Jun 21, 2019
0.1150
0.1200
0.1150
0.1200
6,500
+0.00(+0.00%)
Jun 19, 2019
0.1200
0.1200
0.1200
0
-0.01(-7.69%)
Jun 18, 2019
0.1100
0.1300
0.1100
0.1300
102,500
+0.03(+30.00%)
Jun 17, 2019
0.1100
0.1100
0.1000
0.1000
6,000
+0.00(+0.00%)
Jun 14, 2019
0.1100
0.1100
0.1000
0.1000
200,900
-0.01(-13.04%)
Jun 13, 2019
0.1000
0.1150
0.0950
0.1150
46,000
-0.00(-4.17%)
Jun 12, 2019
0.1100
0.1200
0.0900
0.1200
507,820
+0.00(+0.00%)
Jun 11, 2019
0.1200
0.1200
0.1200
0.1200
123,700
+0.01(+9.09%)
Jun 10, 2019
0.1150
0.1150
0.1100
0.1100
36,625
-0.02(-15.38%)
Jun 07, 2019
0.1300
0.1300
0.1300
0.1300
6,000
+0.00(+0.00%)
Jun 06, 2019
0.1300
0.1300
0.1300
0.1300
1,500
-0.01(-3.70%)
Jun 05, 2019
0.1350
0.1350
0.1250
0.1350
60,650
+0.01(+3.85%)
Jun 04, 2019
0.1250
0.1300
0.1250
0.1300
19,500
-0.01(-3.70%)
Jun 03, 2019
0.1250
0.1350
0.1150
0.1350
317,733
+0.00(+0.00%)
May 31, 2019
0.1300
0.1350
0.1250
0.1350
155,395
+0.00(+0.00%)
May 30, 2019
0.1400
0.1400
0.1350
0.1350
78,500
-0.01(-3.57%)
May 29, 2019
0.1400
0.1400
0.1400
0.1400
4,000
+0.00(+0.00%)
May 28, 2019
0.1400
0.1400
0.1350
0.1400
182,999
+0.00(+0.00%)
May 27, 2019
0.1400
0.1400
0.1350
0.1400
18,000
+0.00(+0.00%)
May 24, 2019
0.1350
0.1400
0.1350
0.1400
28,500
+0.00(+0.00%)
May 23, 2019
0.1350
0.1400
0.1350
0.1400
30,000
-0.00(-3.45%)
May 22, 2019
0.1450
0.1450
0.1450
0.1450
45,000
+0.00(+0.00%)
May 21, 2019
0.1450
0.1450
0.1400
0.1450
120,500
+0.00(+0.00%)
May 17, 2019
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
May 14, 2019
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
May 13, 2019
0.1500
0.1500
0.1400
0.1500
123,500
-0.01(-3.23%)
May 10, 2019
0.1550
0.1550
0.1500
0.1550
24,568
-0.01(-6.06%)
May 09, 2019
0.1550
0.1650
0.1550
0.1650
11,000
+0.01(+3.13%)
May 08, 2019
0.1550
0.1600
0.1550
0.1600
387,165
+0.01(+3.23%)
May 07, 2019
0.1500
0.1600
0.1500
0.1550
97,500
-0.01(-3.13%)
May 06, 2019
0.1550
0.1600
0.1500
0.1600
86,219
+0.01(+3.23%)
May 03, 2019
0.1600
0.1600
0.1450
0.1550
43,500
-0.01(-3.13%)
May 02, 2019
0.1500
0.1600
0.1500
0.1600
172,500
+0.01(+3.23%)
May 01, 2019
0.1450
0.1550
0.1450
0.1550
20,999
+0.00(+0.00%)
Apr 30, 2019
0.1500
0.1550
0.1450
0.1550
350,999
+0.01(+6.90%)
Apr 29, 2019
0.1450
0.1450
0.1450
0.1450
500
-0.01(-3.33%)
Apr 26, 2019
0.1500
0.1500
0.1500
0.1500
6,600
+0.01(+7.14%)
Apr 25, 2019
0.1400
0.1400
0.1400
0.1400
15,500
+0.00(+0.00%)
Apr 24, 2019
0.1400
0.1500
0.1400
0.1400
30,000
-0.01(-6.67%)
Apr 23, 2019
0.1550
0.1550
0.1500
0.1500
23,000
+0.00(+0.00%)
Apr 22, 2019
0.1500
0.1550
0.1500
0.1500
97,000
+0.01(+3.45%)
Apr 18, 2019
0.1450
0.1450
0.1450
0
-0.01(-6.45%)
Apr 17, 2019
0.1500
0.1550
0.1400
0.1550
598,000
+0.01(+6.90%)
Apr 16, 2019
0.1450
0.1450
0.1400
0.1450
54,500
+0.00(+0.00%)
Apr 15, 2019
0.1450
0.1500
0.1450
0.1450
932,000
+0.00(+0.00%)
Apr 12, 2019
0.1400
0.1450
0.1400
0.1450
627,500
+0.00(+3.57%)
Apr 11, 2019
0.1450
0.1450
0.1300
0.1400
282,000
+0.00(+0.00%)
Apr 10, 2019
0.1350
0.1400
0.1300
0.1400
252,500
+0.01(+3.70%)
Apr 09, 2019
0.1350
0.1400
0.1300
0.1350
363,499
+0.00(+0.00%)
Apr 08, 2019
0.1350
0.1350
0.1300
0.1350
239,500
+0.02(+12.50%)
Apr 05, 2019
0.1200
0.1200
0.1050
0.1200
1,764,788
+0.00(+0.00%)
Apr 04, 2019
0.1350
0.1400
0.1100
0.1200
3,341,771
-0.02(-14.29%)
Apr 03, 2019
0.1350
0.1400
0.1350
0.1400
51,700
+0.00(+0.00%)
Apr 02, 2019
0.1400
0.1400
0.1300
0.1400
208,500
+0.00(+0.00%)
Apr 01, 2019
0.1350
0.1400
0.1350
0.1400
587,200
-0.00(-3.45%)
Mar 29, 2019
0.1450
0.1450
0.1400
0.1450
146,000
+0.00(+0.00%)
Mar 28, 2019
0.1450
0.1450
0.1400
0.1450
185,000
+0.00(+3.57%)
Mar 27, 2019
0.1450
0.1450
0.1400
0.1400
335,999
-0.01(-6.67%)
Mar 26, 2019
0.1450
0.1500
0.1400
0.1500
233,500
+0.00(+0.00%)
Mar 25, 2019
0.1400
0.1500
0.1400
0.1500
383,000
+0.01(+3.45%)
Mar 22, 2019
0.1550
0.1550
0.1450
0.1450
467,000
-0.01(-3.33%)
Mar 21, 2019
0.1550
0.1550
0.1500
0.1500
167,493
-0.02(-9.09%)
Mar 20, 2019
0.1650
0.1650
0.1550
0.1650
224,000
+0.00(+0.00%)
Mar 19, 2019
0.1650
0.1650
0.1550
0.1650
229,500
+0.01(+6.45%)
Mar 18, 2019
0.1550
0.1750
0.1550
0.1550
433,500
-0.01(-6.06%)
Mar 15, 2019
0.1600
0.1650
0.1600
0.1650
86,778
+0.00(+0.00%)
Mar 14, 2019
0.1500
0.1650
0.1500
0.1650
92,000
-0.01(-2.94%)
Mar 13, 2019
0.1550
0.1700
0.1450
0.1700
507,175
+0.01(+6.25%)
Mar 12, 2019
0.1600
0.1650
0.1600
0.1600
45,450
-0.01(-5.88%)
Mar 11, 2019
0.1700
0.1700
0.1600
0.1700
80,800
+0.00(+0.00%)
Mar 07, 2019
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Mar 06, 2019
0.1600
0.1700
0.1600
0.1700
58,100
+0.00(+0.00%)
Mar 05, 2019
0.1650
0.1700
0.1600
0.1700
18,300
+0.00(+0.00%)
Mar 04, 2019
0.1650
0.1700
0.1600
0.1700
249,500
+0.00(+0.00%)
Mar 01, 2019
0.1700
0.1700
0.1700
0.1700
20,000
+0.00(+0.00%)
Feb 28, 2019
0.1700
0.1700
0.1700
0.1700
30,000
+0.00(+0.00%)
Feb 27, 2019
0.1650
0.1750
0.1650
0.1700
50,000
-0.00(-2.86%)
Feb 26, 2019
0.1700
0.1750
0.1700
0.1750
50,000
+0.00(+0.00%)
Feb 25, 2019
0.1750
0.1750
0.1700
0.1750
163,889
-0.01(-2.78%)
Feb 22, 2019
0.1750
0.1800
0.1750
0.1800
36,200
+0.01(+5.88%)
Feb 21, 2019
0.1800
0.1800
0.1700
0.1700
67,000
+0.00(+0.00%)
Feb 19, 2019
0.1700
0.1700
0.1700
0
-0.01(-5.56%)
Feb 15, 2019
0.1800
0.1800
0.1800
0
+0.01(+9.09%)
Feb 14, 2019
0.1700
0.1750
0.1650
0.1650
44,250
-0.01(-5.71%)
Feb 13, 2019
0.1750
0.1750
0.1750
0.1750
30,000
-0.01(-2.78%)
Feb 12, 2019
0.1800
0.1800
0.1750
0.1800
133,500
+0.00(+0.00%)
Feb 11, 2019
0.1800
0.1800
0.1700
0.1800
277,000
+0.01(+5.88%)
Feb 08, 2019
0.1700
0.1700
0.1700
0.1700
116,500
-0.00(-2.86%)
Feb 07, 2019
0.1650
0.1750
0.1650
0.1750
208,000
+0.02(+12.90%)
Feb 06, 2019
0.1750
0.1800
0.1550
0.1550
355,863
-0.02(-13.89%)
Feb 05, 2019
0.1800
0.1800
0.1750
0.1800
28,800
+0.00(+0.00%)
Feb 04, 2019
0.1800
0.1900
0.1750
0.1800
191,200
+0.00(+0.00%)
Feb 01, 2019
0.1750
0.1800
0.1700
0.1800
35,280
+0.01(+2.86%)
Jan 31, 2019
0.1750
0.1750
0.1700
0.1750
141,275
-0.01(-2.78%)
Jan 30, 2019
0.1750
0.1800
0.1750
0.1800
12,500
+0.00(+0.00%)
Jan 29, 2019
0.1850
0.1850
0.1750
0.1800
48,100
-0.01(-2.70%)
Jan 25, 2019
0.1850
0.1850
0.1850
0
-0.01(-2.63%)
Jan 24, 2019
0.1800
0.1950
0.1800
0.1900
18,500
-0.01(-2.56%)
Jan 23, 2019
0.2000
0.2000
0.1900
0.1950
641,612
+0.01(+2.63%)
Jan 22, 2019
0.1700
0.1900
0.1700
0.1900
2,211,000
+0.01(+5.56%)
Jan 21, 2019
0.1800
0.1800
0.1700
0.1800
190,300
-0.01(-5.26%)
Jan 18, 2019
0.1750
0.1900
0.1700
0.1900
220,000
+0.01(+5.56%)
Jan 17, 2019
0.1700
0.1800
0.1600
0.1800
102,632
+0.00(+0.00%)
Jan 16, 2019
0.1800
0.1800
0.1750
0.1800
48,000
-0.01(-5.26%)
Jan 15, 2019
0.1900
0.1900
0.1900
0.1900
41,840
+0.00(+0.00%)
Jan 14, 2019
0.1800
0.1900
0.1800
0.1900
10,500
+0.00(+0.00%)
Jan 11, 2019
0.1800
0.1900
0.1750
0.1900
288,500
+0.02(+11.76%)
Jan 10, 2019
0.1800
0.1900
0.1700
0.1700
123,000
-0.01(-5.56%)
Jan 09, 2019
0.1800
0.1800
0.1750
0.1800
262,000
+0.00(+0.00%)
Jan 08, 2019
0.1800
0.1800
0.1800
0.1800
36,000
+0.00(+0.00%)
Jan 07, 2019
0.1800
0.1800
0.1750
0.1800
53,000
+0.00(+0.00%)
Jan 04, 2019
0.1800
0.1800
0.1800
0.1800
76,000
+0.00(+0.00%)
Jan 03, 2019
0.1800
0.1800
0.1700
0.1800
19,000
+0.00(+0.00%)
Jan 02, 2019
0.1850
0.1850
0.1600
0.1800
19,500
-0.01(-2.70%)
Dec 28, 2018
0.1850
0.1850
0.1850
0
+0.01(+2.78%)
Dec 27, 2018
0.1750
0.1800
0.1750
0.1800
87,170
+0.00(+0.00%)
Dec 24, 2018
0.1800
0.1800
0.1800
0
-0.01(-5.26%)
Dec 21, 2018
0.1950
0.1950
0.1800
0.1900
101,700
-0.01(-5.00%)
Dec 20, 2018
0.1900
0.2000
0.1900
0.2000
47,000
+0.01(+5.26%)
Dec 19, 2018
0.1900
0.1900
0.1750
0.1900
280,500
-0.01(-2.56%)
Dec 18, 2018
0.1900
0.1950
0.1450
0.1950
702,594
-0.01(-2.50%)
Dec 17, 2018
0.1900
0.2000
0.1900
0.2000
169,200
+0.00(+0.00%)
Dec 14, 2018
0.2050
0.2050
0.1950
0.2000
429,550
-0.00(-2.44%)
Dec 13, 2018
0.2100
0.2100
0.1950
0.2050
135,482
+0.00(+0.00%)
Dec 12, 2018
0.2050
0.2100
0.1900
0.2050
841,500
-0.01(-2.38%)
Dec 11, 2018
0.2000
0.2200
0.1850
0.2100
221,500
+0.00(+0.00%)
Dec 10, 2018
0.1750
0.2200
0.1750
0.2100
445,500
+0.01(+7.69%)
Dec 07, 2018
0.1800
0.1950
0.1750
0.1950
269,500
+0.00(+0.00%)
Dec 06, 2018
0.1950
0.1950
0.1900
0.1950
170,077
-0.01(-2.50%)
Dec 05, 2018
0.1900
0.2050
0.1900
0.2000
101,729
-0.01(-4.76%)
Dec 04, 2018
0.1950
0.2100
0.1900
0.2100
128,500
+0.00(+0.00%)
Dec 03, 2018
0.2050
0.2100
0.2000
0.2100
492,900
+0.00(+0.00%)
Nov 30, 2018
0.2100
0.2100
0.2100
0.2100
110,700
+0.00(+0.00%)
Nov 29, 2018
0.2050
0.2150
0.2000
0.2100
68,500
+0.00(+0.00%)
Nov 28, 2018
0.2100
0.2150
0.1900
0.2100
318,500
-0.01(-2.33%)
Nov 27, 2018
0.2100
0.2150
0.2000
0.2150
317,000
+0.01(+2.38%)
Nov 26, 2018
0.2000
0.2100
0.2000
0.2100
115,000
-0.01(-4.55%)
Nov 23, 2018
0.2100
0.2200
0.1900
0.2200
108,181
+0.00(+0.00%)
Nov 22, 2018
0.2150
0.2200
0.1900
0.2200
416,000
+0.00(+0.00%)
Nov 21, 2018
0.2200
0.2200
0.2150
0.2200
329,700
-0.01(-4.35%)
Nov 20, 2018
0.2250
0.2300
0.2100
0.2300
317,500
+0.02(+6.98%)
Nov 19, 2018
0.2300
0.2300
0.2000
0.2150
681,800
-0.02(-8.51%)
Nov 16, 2018
0.2400
0.2400
0.2250
0.2350
243,000
-0.01(-2.08%)
Nov 15, 2018
0.2400
0.2400
0.2300
0.2400
67,500
+0.01(+2.13%)
Nov 14, 2018
0.2350
0.2400
0.2300
0.2350
556,000
-0.01(-2.08%)
Nov 13, 2018
0.2450
0.2550
0.2350
0.2400
893,800
-0.02(-7.69%)
Nov 12, 2018
0.2550
0.2600
0.2550
0.2600
16,050
+0.00(+0.00%)
Nov 09, 2018
0.2600
0.2600
0.2450
0.2600
22,000
+0.00(+0.00%)
Nov 08, 2018
0.2450
0.2600
0.2400
0.2600
307,280
+0.02(+6.12%)
Nov 07, 2018
0.2450
0.2500
0.2400
0.2450
259,000
-0.01(-2.00%)
Nov 06, 2018
0.2500
0.2500
0.2450
0.2500
202,300
+0.00(+0.00%)
Nov 05, 2018
0.2450
0.2550
0.2450
0.2500
109,500
+0.00(+0.00%)
Nov 02, 2018
0.2450
0.2550
0.2450
0.2500
289,500
-0.01(-1.96%)
Nov 01, 2018
0.2550
0.2550
0.2500
0.2550
70,000
+0.00(+0.00%)
Oct 31, 2018
0.2550
0.2550
0.2450
0.2550
115,943
+0.00(+0.00%)
Oct 30, 2018
0.2550
0.2550
0.2500
0.2550
155,350
+0.01(+4.08%)
Oct 29, 2018
0.2500
0.2550
0.2450
0.2450
292,600
-0.01(-3.92%)
Oct 26, 2018
0.2550
0.2550
0.2500
0.2550
199,179
+0.00(+0.00%)
Oct 25, 2018
0.2600
0.2600
0.2500
0.2550
547,723
-0.02(-7.27%)
Oct 24, 2018
0.2800
0.2800
0.2700
0.2750
38,545
+0.01(+1.85%)
Oct 23, 2018
0.2800
0.2900
0.2700
0.2700
320,999
-0.02(-6.90%)
Oct 22, 2018
0.3000
0.3000
0.2700
0.2900
585,631
-0.01(-3.33%)
Oct 19, 2018
0.2650
0.3000
0.2600
0.3000
517,812
+0.03(+13.21%)
Oct 18, 2018
0.2550
0.2650
0.2550
0.2650
100,500
+0.01(+3.92%)
Oct 17, 2018
0.2650
0.2650
0.2550
0.2550
130,500
-0.01(-3.77%)
Oct 16, 2018
0.2650
0.2650
0.2600
0.2650
110,164
+0.00(+0.00%)
Oct 15, 2018
0.2650
0.2650
0.2500
0.2650
310,000
+0.00(+0.00%)
Oct 12, 2018
0.2650
0.2650
0.2550
0.2650
114,200
-0.01(-1.85%)
Oct 11, 2018
0.2600
0.2700
0.2450
0.2700
271,500
+0.00(+0.00%)
Oct 10, 2018
0.2550
0.2750
0.2500
0.2700
103,000
+0.02(+5.88%)
Oct 09, 2018
0.2700
0.2700
0.2550
0.2550
116,200
-0.02(-5.56%)
Oct 05, 2018
0.2700
0.2700
0.2700
0
-0.01(-5.26%)
Oct 04, 2018
0.2550
0.2850
0.2550
0.2850
223,205
+0.01(+5.56%)
Oct 03, 2018
0.2850
0.2850
0.2450
0.2700
392,369
-0.01(-5.26%)
Oct 02, 2018
0.2850
0.2850
0.2700
0.2850
301,908
+0.01(+3.64%)
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.