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
Mawson Infrastructure Group Inc
(NQ:
MIGI
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 1:19 PM EDT, May 17, 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 (%)
Apr 30, 2024
1.280
1.350
1.150
1.160
226,496
-0.16(-12.12%)
Apr 29, 2024
1.380
1.450
1.280
1.320
135,389
-0.06(-4.35%)
Apr 26, 2024
1.370
1.420
1.300
1.380
131,444
-0.01(-0.72%)
Apr 25, 2024
1.300
1.450
1.160
1.390
188,320
+0.05(+3.73%)
Apr 24, 2024
1.400
1.480
1.280
1.340
375,980
-0.17(-11.26%)
Apr 23, 2024
1.590
1.720
1.440
1.510
876,996
-0.06(-3.82%)
Apr 22, 2024
1.190
1.580
1.170
1.570
690,372
+0.38(+31.93%)
Apr 19, 2024
1.170
1.238
1.110
1.190
263,199
+0.08(+7.21%)
Apr 18, 2024
1.030
1.260
0.9776
1.110
270,421
+0.11(+11.00%)
Apr 17, 2024
1.010
1.030
0.9506
1.000
74,064
-0.03(-2.91%)
Apr 16, 2024
0.9370
1.030
0.8520
1.030
236,538
+0.06(+6.63%)
Apr 15, 2024
1.040
1.065
0.9302
0.9660
284,800
-0.08(-8.00%)
Apr 12, 2024
1.090
1.160
1.030
1.050
216,810
-0.05(-4.55%)
Apr 11, 2024
1.110
1.190
1.060
1.100
237,530
-0.01(-0.90%)
Apr 10, 2024
1.160
1.250
1.095
1.110
296,814
-0.06(-5.13%)
Apr 09, 2024
1.220
1.280
1.150
1.170
385,222
-0.10(-7.87%)
Apr 08, 2024
1.330
1.330
1.220
1.270
114,121
+0.00(+0.00%)
Apr 05, 2024
1.270
1.320
1.250
1.270
98,600
-0.03(-2.31%)
Apr 04, 2024
1.310
1.358
1.240
1.300
227,635
+0.00(+0.00%)
Apr 03, 2024
1.220
1.340
1.200
1.300
216,534
+0.07(+5.69%)
Apr 02, 2024
1.310
1.350
1.161
1.230
809,881
-0.16(-11.51%)
Apr 01, 2024
1.530
1.548
1.250
1.390
262,508
-0.14(-9.15%)
Mar 28, 2024
1.440
1.510
1.510
1.530
634,261
+0.10(+6.99%)
Mar 27, 2024
1.510
1.540
1.390
1.430
297,143
-0.08(-5.30%)
Mar 26, 2024
1.700
1.700
1.473
1.510
326,085
-0.07(-4.43%)
Mar 25, 2024
1.440
1.590
1.440
1.580
305,095
+0.14(+9.72%)
Mar 22, 2024
1.530
1.530
1.410
1.440
254,367
-0.11(-7.10%)
Mar 21, 2024
1.620
1.660
1.530
1.550
251,540
-0.06(-3.73%)
Mar 20, 2024
1.460
1.680
1.431
1.610
723,370
+0.11(+7.33%)
Mar 19, 2024
1.360
1.538
1.310
1.500
454,872
+0.10(+7.14%)
Mar 18, 2024
1.370
1.470
1.300
1.400
289,543
-0.01(-0.71%)
Mar 15, 2024
1.270
1.410
1.231
1.410
320,696
+0.15(+11.90%)
Mar 14, 2024
1.410
1.430
1.230
1.260
487,567
-0.15(-10.64%)
Mar 13, 2024
1.360
1.480
1.360
1.410
320,842
+0.02(+1.44%)
Mar 12, 2024
1.540
1.614
1.370
1.390
417,941
-0.19(-12.03%)
Mar 11, 2024
1.990
2.010
1.510
1.580
1,320,001
-0.11(-6.51%)
Mar 08, 2024
1.450
1.700
1.440
1.690
872,037
+0.27(+19.01%)
Mar 07, 2024
1.280
1.430
1.250
1.420
405,572
+0.17(+13.60%)
Mar 06, 2024
1.370
1.370
1.145
1.250
736,385
-0.03(-2.34%)
Mar 05, 2024
1.470
1.510
1.250
1.280
796,411
-0.22(-14.67%)
Mar 04, 2024
1.700
1.700
1.460
1.500
799,781
-0.17(-10.18%)
Mar 01, 2024
1.580
1.730
1.450
1.670
533,519
+0.10(+6.71%)
Feb 29, 2024
1.880
1.910
1.560
1.565
825,069
-0.27(-14.48%)
Feb 28, 2024
2.000
2.070
1.810
1.830
733,695
-0.13(-6.63%)
Feb 27, 2024
2.100
2.170
1.863
1.960
780,626
+0.04(+2.08%)
Feb 26, 2024
1.610
1.970
1.600
1.920
923,658
+0.32(+20.00%)
Feb 23, 2024
1.670
1.700
1.560
1.600
384,945
-0.09(-5.33%)
Feb 22, 2024
1.770
1.860
1.690
1.690
484,484
-0.11(-6.11%)
Feb 21, 2024
1.700
1.830
1.653
1.800
394,658
+0.07(+4.05%)
Feb 20, 2024
1.870
1.970
1.670
1.730
682,130
-0.06(-3.35%)
Feb 16, 2024
1.640
2.074
1.590
1.790
1,823,093
+0.22(+14.01%)
Feb 15, 2024
2.070
2.070
1.550
1.570
1,807,586
-0.49(-23.79%)
Feb 14, 2024
2.470
2.510
2.020
2.060
1,133,821
-0.10(-4.63%)
Feb 13, 2024
2.220
2.350
2.120
2.160
762,524
-0.40(-15.62%)
Feb 12, 2024
2.690
2.930
2.350
2.560
1,587,193
-0.17(-6.23%)
Feb 09, 2024
2.950
2.960
2.625
2.730
1,292,203
+0.07(+2.63%)
Feb 08, 2024
2.610
2.866
2.520
2.660
959,014
+0.23(+9.47%)
Feb 07, 2024
2.280
2.430
2.181
2.430
245,840
+0.17(+7.52%)
Feb 06, 2024
2.080
2.264
2.060
2.260
119,828
+0.16(+7.62%)
Feb 05, 2024
2.260
2.290
2.100
2.100
158,645
-0.20(-8.70%)
Feb 02, 2024
2.090
2.310
2.090
2.300
332,212
+0.11(+5.02%)
Feb 01, 2024
2.210
2.250
2.080
2.190
330,921
-0.02(-0.90%)
Jan 31, 2024
2.280
2.465
2.200
2.210
250,304
-0.13(-5.56%)
Jan 30, 2024
2.500
2.623
2.300
2.340
419,451
-0.13(-5.26%)
Jan 29, 2024
2.450
2.630
2.212
2.470
1,037,262
+0.04(+1.65%)
Jan 26, 2024
2.120
2.670
2.110
2.430
1,054,635
+0.40(+19.70%)
Jan 25, 2024
2.090
2.175
1.900
2.030
436,244
-0.08(-3.79%)
Jan 24, 2024
2.200
2.430
2.100
2.110
343,810
-0.07(-3.21%)
Jan 23, 2024
2.070
2.220
2.010
2.180
289,777
-0.02(-0.91%)
Jan 22, 2024
2.220
2.400
2.020
2.200
913,483
-0.13(-5.58%)
Jan 19, 2024
2.200
2.360
1.960
2.330
964,016
+0.08(+3.56%)
Jan 18, 2024
2.400
2.630
2.245
2.250
646,097
-0.18(-7.41%)
Jan 17, 2024
2.410
2.540
2.210
2.430
615,347
-0.07(-2.80%)
Jan 16, 2024
2.770
2.780
2.270
2.500
873,460
-0.10(-3.85%)
Jan 12, 2024
3.090
3.090
2.490
2.600
2,098,130
-0.47(-15.31%)
Jan 11, 2024
3.920
4.400
2.950
3.070
2,666,581
-0.45(-12.78%)
Jan 10, 2024
3.460
3.970
3.360
3.520
1,553,045
-0.12(-3.30%)
Jan 09, 2024
3.770
4.050
3.450
3.640
968,343
-0.13(-3.45%)
Jan 08, 2024
3.220
3.990
3.040
3.770
2,395,221
+0.53(+16.36%)
Jan 05, 2024
3.350
3.350
2.990
3.240
889,948
-0.11(-3.28%)
Jan 04, 2024
3.000
3.620
2.937
3.350
1,158,943
+0.42(+14.33%)
Jan 03, 2024
2.710
3.190
2.500
2.930
1,310,731
-0.10(-3.30%)
Jan 02, 2024
3.530
3.900
2.980
3.030
1,495,075
-0.17(-5.31%)
Dec 29, 2023
3.710
3.989
2.330
3.200
3,487,224
-0.40(-11.11%)
Dec 28, 2023
4.000
4.100
3.410
3.600
3,045,563
-0.71(-16.47%)
Dec 27, 2023
2.980
4.360
2.850
4.310
4,580,936
+1.36(+46.10%)
Dec 26, 2023
2.450
2.990
2.320
2.950
2,399,836
+0.64(+27.71%)
Dec 22, 2023
1.900
2.320
1.850
2.310
1,771,703
+0.33(+16.67%)
Dec 21, 2023
2.010
2.170
1.690
1.980
1,835,338
+0.13(+7.03%)
Dec 20, 2023
1.550
2.140
1.536
1.850
1,558,567
+0.39(+26.71%)
Dec 19, 2023
1.270
1.490
1.220
1.460
857,548
+0.22(+17.74%)
Dec 18, 2023
1.270
1.290
1.120
1.240
556,112
+0.06(+5.08%)
Dec 15, 2023
1.140
1.190
1.090
1.180
383,525
+0.06(+5.36%)
Dec 14, 2023
1.230
1.230
1.110
1.120
674,160
-0.08(-6.67%)
Dec 13, 2023
1.140
1.240
1.110
1.200
705,660
+0.05(+4.35%)
Dec 12, 2023
1.110
1.310
1.040
1.150
557,612
+0.11(+10.58%)
Dec 11, 2023
1.070
1.125
0.9600
1.040
525,996
-0.16(-13.33%)
Dec 08, 2023
1.080
1.290
1.060
1.200
837,939
+0.13(+12.15%)
Dec 07, 2023
1.140
1.230
1.030
1.070
522,985
-0.06(-5.31%)
Dec 06, 2023
1.500
1.505
1.130
1.130
609,603
-0.25(-18.12%)
Dec 05, 2023
1.490
1.720
1.290
1.380
1,480,239
-0.12(-8.00%)
Dec 04, 2023
1.100
1.660
1.070
1.500
2,970,630
+0.56(+59.57%)
Dec 01, 2023
0.6900
0.9400
0.6900
0.9400
730,091
+0.23(+32.58%)
Nov 30, 2023
0.7300
0.7580
0.6900
0.7090
168,247
+0.02(+2.46%)
Nov 29, 2023
0.6000
0.7500
0.6000
0.6920
386,722
+0.09(+15.43%)
Nov 28, 2023
0.5300
0.6309
0.5300
0.5995
175,380
+0.06(+12.06%)
Nov 27, 2023
0.5500
0.5669
0.5300
0.5350
138,137
-0.02(-2.73%)
Nov 24, 2023
0.5500
0.5730
0.5263
0.5500
99,449
+0.01(+1.66%)
Nov 22, 2023
0.5400
0.5900
0.5202
0.5410
129,489
-0.01(-2.50%)
Nov 21, 2023
0.5300
0.5688
0.5100
0.5549
70,596
+0.02(+4.50%)
Nov 20, 2023
0.5160
0.5960
0.4900
0.5310
439,980
+0.02(+2.91%)
Nov 17, 2023
0.5000
0.5259
0.4890
0.5160
74,932
+0.02(+3.22%)
Nov 16, 2023
0.5205
0.5299
0.4800
0.4999
242,429
-0.03(-5.68%)
Nov 15, 2023
0.5000
0.5470
0.4900
0.5300
227,218
+0.05(+10.42%)
Nov 14, 2023
0.5010
0.5100
0.4620
0.4800
232,068
-0.02(-4.00%)
Nov 13, 2023
0.5300
0.5643
0.5000
0.5000
184,544
-0.05(-9.09%)
Nov 10, 2023
0.5890
0.6999
0.5198
0.5500
347,905
-0.03(-5.19%)
Nov 09, 2023
0.6100
0.7100
0.5801
0.5801
224,650
-0.03(-4.90%)
Nov 08, 2023
0.6300
0.6300
0.5921
0.6100
65,000
-0.02(-3.17%)
Nov 07, 2023
0.6500
0.6500
0.5803
0.6300
174,548
-0.01(-0.79%)
Nov 06, 2023
0.6860
0.7000
0.6200
0.6350
162,521
-0.05(-7.43%)
Nov 03, 2023
0.6726
0.7100
0.6726
0.6860
101,451
-0.00(-0.61%)
Nov 02, 2023
0.6695
0.7200
0.6528
0.6902
99,922
+0.05(+7.26%)
Nov 01, 2023
0.6700
0.7304
0.6435
0.6435
84,852
-0.01(-1.00%)
Oct 31, 2023
0.6500
0.7100
0.6498
0.6500
42,166
-0.03(-4.41%)
Oct 30, 2023
0.6936
0.7300
0.6791
0.6800
118,227
+0.00(+0.00%)
Oct 27, 2023
0.7200
0.7797
0.6800
0.6800
130,305
-0.02(-2.87%)
Oct 26, 2023
0.7500
0.7900
0.7001
0.7001
93,090
-0.09(-11.19%)
Oct 25, 2023
0.7300
0.8252
0.7153
0.7883
162,142
+0.08(+11.34%)
Oct 24, 2023
0.7651
0.8976
0.6400
0.7080
458,331
+0.01(+1.14%)
Oct 23, 2023
0.6600
0.7346
0.6400
0.7000
202,473
+0.04(+6.38%)
Oct 20, 2023
0.6400
0.6600
0.6251
0.6580
50,405
+0.04(+6.13%)
Oct 19, 2023
0.5900
0.6400
0.5900
0.6200
111,070
+0.02(+2.48%)
Oct 18, 2023
0.6625
0.6700
0.6000
0.6050
85,687
-0.04(-5.62%)
Oct 17, 2023
0.6468
0.6800
0.6252
0.6410
47,093
-0.02(-2.36%)
Oct 16, 2023
0.6557
0.6997
0.6300
0.6565
136,578
+0.03(+4.21%)
Oct 13, 2023
0.6600
0.6797
0.6286
0.6300
91,108
-0.04(-5.49%)
Oct 12, 2023
0.6900
0.6900
0.6286
0.6666
74,267
-0.02(-3.39%)
Oct 11, 2023
0.6100
0.6949
0.6004
0.6900
145,948
+0.07(+11.92%)
Oct 10, 2023
0.6100
0.6400
0.6100
0.6165
75,606
+0.00(+0.00%)
Oct 09, 2023
0.6392
0.6500
0.6010
0.6165
40,849
-0.04(-6.45%)
Oct 06, 2023
0.6302
0.6999
0.5860
0.6590
101,728
+0.06(+9.80%)
Oct 05, 2023
0.6410
0.6570
0.6000
0.6002
53,314
-0.01(-1.69%)
Oct 04, 2023
0.6400
0.6600
0.6000
0.6105
70,867
-0.04(-6.08%)
Oct 03, 2023
0.7500
0.7500
0.6056
0.6500
175,378
-0.07(-9.72%)
Oct 02, 2023
0.6379
0.7921
0.5900
0.7200
531,420
+0.17(+31.03%)
Sep 29, 2023
0.6000
0.6200
0.5355
0.5495
51,517
-0.01(-1.88%)
Sep 28, 2023
0.5736
0.6489
0.5480
0.5600
58,028
+0.01(+2.53%)
Sep 27, 2023
0.5712
0.6000
0.5200
0.5462
47,363
-0.05(-8.52%)
Sep 26, 2023
0.6389
0.6397
0.5712
0.5971
61,693
-0.04(-6.54%)
Sep 25, 2023
0.6400
0.6499
0.6286
0.6389
42,071
-0.01(-1.86%)
Sep 22, 2023
0.6700
0.6897
0.6400
0.6510
47,910
+0.00(+0.15%)
Sep 21, 2023
0.6500
0.6899
0.6500
0.6500
35,240
+0.00(+0.00%)
Sep 20, 2023
0.6796
0.7114
0.6500
0.6500
57,365
-0.01(-1.53%)
Sep 19, 2023
0.7272
0.7299
0.6600
0.6601
41,441
-0.03(-4.75%)
Sep 18, 2023
0.7500
0.7763
0.6505
0.6930
122,270
-0.09(-11.35%)
Sep 15, 2023
0.6701
0.7817
0.6300
0.7817
174,592
+0.11(+16.67%)
Sep 14, 2023
0.7134
0.7134
0.6700
0.6700
45,813
-0.03(-4.19%)
Sep 13, 2023
0.7010
0.7628
0.6600
0.6993
44,067
+0.02(+2.82%)
Sep 12, 2023
0.6500
0.7599
0.6400
0.6801
119,181
+0.05(+7.95%)
Sep 11, 2023
0.6400
0.6998
0.6130
0.6300
46,872
+0.00(+0.00%)
Sep 08, 2023
0.6800
0.6800
0.6205
0.6300
24,800
-0.02(-3.06%)
Sep 07, 2023
0.6601
0.6990
0.6370
0.6499
65,507
-0.02(-2.36%)
Sep 06, 2023
0.7654
0.7654
0.6510
0.6656
111,137
-0.03(-4.91%)
Sep 05, 2023
0.7490
0.7998
0.7000
0.7000
103,342
-0.02(-2.13%)
Sep 01, 2023
0.7420
0.8000
0.7000
0.7152
167,059
-0.04(-5.60%)
Aug 31, 2023
0.8480
0.9766
0.7300
0.7576
372,134
-0.10(-11.90%)
Aug 30, 2023
0.7500
0.9200
0.7001
0.8599
374,963
+0.12(+16.20%)
Aug 29, 2023
0.5900
0.8250
0.5928
0.7400
725,488
+0.14(+23.54%)
Aug 28, 2023
0.5000
0.6149
0.5000
0.5990
397,052
+0.10(+20.04%)
Aug 25, 2023
0.6600
0.6705
0.4341
0.4990
1,086,520
-0.14(-21.40%)
Aug 24, 2023
0.7700
0.8016
0.6100
0.6349
349,224
-0.16(-20.44%)
Aug 23, 2023
0.8100
0.8222
0.7101
0.7980
889,351
+0.02(+3.19%)
Aug 22, 2023
1.000
1.040
0.7695
0.7733
268,843
-0.22(-21.89%)
Aug 21, 2023
1.100
1.120
0.9900
0.9900
98,861
-0.12(-10.81%)
Aug 18, 2023
0.9900
1.150
0.9101
1.110
196,470
+0.10(+9.90%)
Aug 17, 2023
1.090
1.100
0.9449
1.010
90,418
-0.04(-3.81%)
Aug 16, 2023
1.150
1.180
1.050
1.050
73,791
-0.12(-10.26%)
Aug 15, 2023
1.110
1.190
1.090
1.170
86,031
+0.09(+8.33%)
Aug 14, 2023
1.180
1.190
1.050
1.080
92,413
-0.03(-2.70%)
Aug 11, 2023
1.070
1.160
1.050
1.110
91,387
+0.05(+4.72%)
Aug 10, 2023
1.230
1.390
0.9911
1.060
821,712
-0.12(-10.17%)
Aug 09, 2023
1.410
1.469
1.180
1.180
404,615
-0.22(-15.65%)
Aug 08, 2023
1.460
1.530
1.330
1.399
130,959
-0.01(-0.78%)
Aug 07, 2023
1.560
1.560
1.340
1.410
111,385
-0.14(-9.03%)
Aug 04, 2023
1.510
1.580
1.440
1.550
136,200
+0.05(+3.33%)
Aug 03, 2023
1.430
1.569
1.390
1.500
99,693
+0.03(+2.04%)
Aug 02, 2023
1.550
1.590
1.395
1.470
295,908
-0.12(-7.55%)
Aug 01, 2023
1.870
1.866
1.440
1.590
265,408
-0.24(-13.11%)
Jul 31, 2023
1.880
2.030
1.800
1.830
145,848
+0.03(+1.67%)
Jul 28, 2023
1.730
1.920
1.660
1.800
243,754
+0.04(+2.27%)
Jul 27, 2023
1.900
2.078
1.720
1.760
149,937
-0.14(-7.37%)
Jul 26, 2023
1.860
1.980
1.620
1.900
73,952
+0.06(+3.26%)
Jul 25, 2023
1.970
2.080
1.810
1.840
80,919
-0.15(-7.54%)
Jul 24, 2023
2.070
2.200
1.883
1.990
154,820
-0.13(-6.13%)
Jul 21, 2023
2.330
2.340
2.110
2.120
91,164
-0.27(-11.30%)
Jul 20, 2023
2.460
2.488
2.320
2.390
115,440
-0.06(-2.45%)
Jul 19, 2023
2.450
2.676
2.110
2.450
169,051
+0.06(+2.51%)
Jul 18, 2023
2.530
2.630
2.310
2.390
74,541
-0.18(-7.00%)
Jul 17, 2023
2.400
2.710
2.380
2.570
188,544
+0.05(+1.98%)
Jul 14, 2023
3.140
3.140
2.355
2.520
217,225
-0.54(-17.65%)
Jul 13, 2023
2.800
3.140
2.600
3.060
285,568
+0.20(+6.99%)
Jul 12, 2023
2.820
3.000
2.710
2.860
181,021
+0.04(+1.42%)
Jul 11, 2023
2.640
2.950
2.640
2.820
347,590
+0.23(+8.88%)
Jul 10, 2023
2.320
2.670
2.190
2.590
228,473
+0.33(+14.60%)
Jul 07, 2023
2.080
2.300
2.020
2.260
154,341
+0.15(+7.11%)
Jul 06, 2023
2.120
2.130
2.000
2.110
89,035
+0.07(+3.43%)
Jul 05, 2023
2.040
2.200
1.980
2.040
49,627
+0.10(+5.15%)
Jul 03, 2023
1.870
2.120
1.860
1.940
96,732
+0.05(+2.65%)
Jun 30, 2023
1.900
2.000
1.850
1.890
49,713
+0.00(+0.00%)
Jun 29, 2023
2.100
2.150
1.860
1.890
155,295
-0.19(-9.13%)
Jun 28, 2023
2.200
2.219
2.000
2.080
71,542
-0.10(-4.59%)
Jun 27, 2023
2.300
2.400
2.120
2.180
64,371
-0.18(-7.63%)
Jun 26, 2023
2.490
2.510
2.290
2.360
47,240
-0.20(-7.81%)
Jun 23, 2023
2.540
2.560
2.360
2.560
74,034
+0.10(+4.07%)
Jun 22, 2023
2.510
2.550
2.298
2.460
41,570
-0.12(-4.65%)
Jun 21, 2023
2.490
2.630
2.370
2.580
104,260
+0.13(+5.31%)
Jun 20, 2023
2.450
2.470
2.310
2.450
66,966
-0.01(-0.41%)
Jun 16, 2023
2.360
2.470
2.317
2.460
29,472
-0.01(-0.40%)
Jun 15, 2023
2.500
2.550
2.310
2.470
51,249
-0.28(-10.18%)
May 08, 2023
2.880
2.880
2.710
2.750
84,751
-0.13(-4.51%)
May 05, 2023
2.920
3.040
2.865
2.880
81,602
-0.09(-3.03%)
May 04, 2023
2.730
2.990
2.700
2.970
79,635
-0.26(-8.05%)
May 03, 2023
3.000
3.360
2.950
3.230
30,858
+0.24(+8.03%)
May 02, 2023
2.930
3.073
2.800
2.990
33,446
+0.01(+0.34%)
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.