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
Mainz Biomed N.V. - Ordinary Shares
(NQ:
MYNZ
)
0.6799
+0.0379 (+5.90%)
Streaming Delayed Price
Updated: 3:50 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 (%)
May 17, 2024
0.6299
0.7100
0.6200
0.6799
83,670
+0.04(+5.90%)
May 16, 2024
0.6322
0.6849
0.6016
0.6420
269,194
+0.00(+0.63%)
May 15, 2024
0.6310
0.6489
0.6100
0.6380
226,141
+0.01(+1.51%)
May 14, 2024
0.7000
0.7050
0.6000
0.6285
218,333
-0.04(-6.19%)
May 13, 2024
0.6800
0.7000
0.6651
0.6700
37,779
+0.01(+1.52%)
May 10, 2024
0.6440
0.6698
0.6437
0.6600
56,646
+0.00(+0.15%)
May 09, 2024
0.7200
0.7487
0.6500
0.6590
171,932
-0.06(-8.47%)
May 08, 2024
0.7800
0.7970
0.7049
0.7200
188,996
-0.06(-8.19%)
May 07, 2024
0.7601
0.8000
0.7000
0.7842
308,369
+0.04(+5.97%)
May 06, 2024
0.7400
0.7950
0.7400
0.7400
63,346
+0.00(+0.45%)
May 03, 2024
0.7909
0.7950
0.7200
0.7367
169,564
-0.03(-3.71%)
May 02, 2024
0.7850
0.8150
0.7510
0.7651
194,251
+0.02(+2.01%)
May 01, 2024
0.8800
0.8800
0.7352
0.7500
140,530
-0.13(-14.76%)
Apr 30, 2024
0.8790
0.9000
0.8670
0.8799
45,121
+0.01(+1.49%)
Apr 29, 2024
0.8179
0.9105
0.7900
0.8670
347,339
+0.05(+5.98%)
Apr 26, 2024
0.8500
0.8794
0.7800
0.8181
309,587
-0.04(-4.52%)
Apr 25, 2024
1.000
1.080
0.8100
0.8568
1,085,004
-0.04(-4.66%)
Apr 24, 2024
0.8880
0.9000
0.8578
0.8987
64,814
+0.03(+3.42%)
Apr 23, 2024
0.9000
0.9278
0.8500
0.8690
75,943
-0.00(-0.17%)
Apr 22, 2024
0.9000
0.9400
0.8600
0.8705
66,374
-0.03(-3.81%)
Apr 19, 2024
0.8900
0.9500
0.8800
0.9050
62,539
+0.00(+0.11%)
Apr 18, 2024
0.9200
0.9400
0.9000
0.9040
52,049
-0.03(-2.92%)
Apr 17, 2024
0.9000
0.9750
0.9000
0.9312
22,575
-0.02(-2.33%)
Apr 16, 2024
0.9500
0.9800
0.9200
0.9534
25,856
-0.03(-2.71%)
Apr 15, 2024
1.000
1.000
0.9500
0.9800
57,633
+0.01(+1.03%)
Apr 12, 2024
1.000
1.040
0.9700
0.9700
77,933
-0.03(-3.48%)
Apr 11, 2024
1.030
1.040
0.9951
1.005
66,740
-0.05(-4.29%)
Apr 10, 2024
1.040
1.080
0.9911
1.050
89,438
+0.06(+6.06%)
Apr 09, 2024
1.090
1.130
0.9900
0.9900
103,755
-0.09(-8.33%)
Apr 08, 2024
1.080
1.090
1.055
1.080
31,088
-0.01(-0.92%)
Apr 05, 2024
1.060
1.120
1.010
1.090
50,958
+0.01(+0.93%)
Apr 04, 2024
1.060
1.130
1.010
1.080
63,524
+0.00(+0.00%)
Apr 03, 2024
1.110
1.130
1.040
1.080
59,963
-0.05(-4.42%)
Apr 02, 2024
1.020
1.130
0.9800
1.130
134,025
+0.11(+10.78%)
Apr 01, 2024
1.060
1.060
1.000
1.020
16,538
-0.01(-0.97%)
Mar 28, 2024
1.030
1.030
1.007
1.030
35,959
+0.04(+4.03%)
Mar 27, 2024
1.010
1.017
0.9900
0.9901
15,850
-0.02(-1.97%)
Mar 26, 2024
1.020
1.050
0.9520
1.010
54,158
-0.02(-1.94%)
Mar 25, 2024
1.040
1.065
1.020
1.030
22,809
+0.00(+0.00%)
Mar 22, 2024
1.060
1.070
1.010
1.030
15,317
-0.02(-1.50%)
Mar 21, 2024
1.100
1.100
1.040
1.046
44,964
-0.04(-4.06%)
Mar 20, 2024
1.000
1.100
1.000
1.090
53,562
+0.06(+5.83%)
Mar 19, 2024
1.030
1.100
0.9800
1.030
75,913
+0.03(+3.00%)
Mar 18, 2024
0.9800
1.080
0.9800
1.000
73,275
-0.04(-3.85%)
Mar 15, 2024
1.070
1.070
0.9800
1.040
33,587
+0.02(+1.96%)
Mar 14, 2024
1.070
1.070
0.9800
1.020
96,547
-0.01(-0.97%)
Mar 13, 2024
1.070
1.070
1.000
1.030
32,641
-0.04(-3.74%)
Mar 12, 2024
1.100
1.140
1.000
1.070
135,538
+0.01(+0.94%)
Mar 11, 2024
1.000
1.089
0.9800
1.060
123,442
+0.09(+8.84%)
Mar 08, 2024
0.9552
1.000
0.9304
0.9739
40,147
+0.03(+3.41%)
Mar 07, 2024
0.9800
1.030
0.9021
0.9418
132,924
-0.03(-3.34%)
Mar 06, 2024
1.030
1.030
0.9010
0.9743
111,373
+0.04(+4.76%)
Mar 05, 2024
0.9200
0.9437
0.8721
0.9300
78,392
+0.04(+4.49%)
Mar 04, 2024
0.9000
0.9200
0.8614
0.8900
62,243
-0.04(-4.40%)
Mar 01, 2024
0.8900
0.9310
0.8546
0.9310
169,641
+0.05(+5.29%)
Feb 29, 2024
0.9500
0.9585
0.8810
0.8842
94,759
-0.04(-4.42%)
Feb 28, 2024
0.9000
0.9400
0.8910
0.9251
77,457
+0.02(+2.70%)
Feb 27, 2024
0.9600
0.9600
0.8915
0.9008
109,277
-0.05(-5.70%)
Feb 26, 2024
1.000
1.020
0.9040
0.9552
114,192
+0.02(+2.16%)
Feb 23, 2024
0.9833
0.9833
0.9000
0.9350
172,676
-0.02(-1.71%)
Feb 22, 2024
1.030
1.030
0.9500
0.9513
112,908
-0.03(-2.93%)
Feb 21, 2024
1.010
1.040
0.9700
0.9800
47,053
-0.03(-2.97%)
Feb 20, 2024
1.030
1.030
0.9700
1.010
34,364
+0.00(+0.00%)
Feb 16, 2024
1.000
1.020
0.9540
1.010
39,653
+0.01(+1.00%)
Feb 15, 2024
1.050
1.050
0.9634
1.000
55,663
-0.02(-1.96%)
Feb 14, 2024
1.020
1.030
1.000
1.020
38,472
+0.02(+2.00%)
Feb 13, 2024
1.000
1.050
1.000
1.000
50,995
-0.02(-1.96%)
Feb 12, 2024
1.050
1.070
1.010
1.020
48,994
-0.05(-4.67%)
Feb 09, 2024
1.190
1.220
0.9512
1.070
365,056
-0.08(-6.96%)
Feb 08, 2024
0.9200
1.150
0.9200
1.150
246,782
+0.23(+25.41%)
Feb 07, 2024
0.9000
0.9400
0.8700
0.9170
147,075
+0.04(+4.20%)
Feb 06, 2024
0.9300
0.9272
0.8500
0.8800
80,161
-0.00(-0.26%)
Feb 05, 2024
0.9485
0.9485
0.8800
0.8823
77,408
+0.01(+0.83%)
Feb 02, 2024
0.9500
0.9500
0.8500
0.8750
291,655
-0.07(-7.89%)
Feb 01, 2024
0.9600
0.9900
0.9500
0.9500
31,445
-0.02(-2.06%)
Jan 31, 2024
1.020
1.040
0.9500
0.9700
97,506
-0.04(-4.02%)
Jan 30, 2024
1.020
1.050
1.010
1.011
50,779
-0.01(-0.92%)
Jan 29, 2024
1.010
1.040
1.000
1.020
56,355
+0.00(+0.00%)
Jan 26, 2024
1.010
1.050
1.000
1.020
85,955
+0.00(+0.00%)
Jan 25, 2024
1.020
1.051
1.000
1.020
89,616
-0.04(-3.77%)
Jan 24, 2024
1.030
1.090
0.9950
1.060
169,644
+0.01(+0.95%)
Jan 23, 2024
1.040
1.060
1.010
1.050
51,939
-0.03(-2.78%)
Jan 22, 2024
1.070
1.095
1.010
1.080
102,733
+0.00(+0.00%)
Jan 19, 2024
1.190
1.190
1.050
1.080
58,348
+0.01(+0.93%)
Jan 18, 2024
1.070
1.110
1.050
1.070
80,561
-0.02(-1.83%)
Jan 17, 2024
1.140
1.140
1.070
1.090
58,195
-0.09(-7.63%)
Jan 16, 2024
1.200
1.190
1.100
1.180
82,833
-0.02(-1.26%)
Jan 12, 2024
1.190
1.220
1.110
1.195
73,004
+0.03(+2.14%)
Jan 11, 2024
1.170
1.190
1.130
1.170
60,121
-0.02(-1.68%)
Jan 10, 2024
1.200
1.200
1.119
1.190
126,910
+0.09(+8.18%)
Jan 09, 2024
1.170
1.180
1.060
1.100
169,157
-0.05(-4.35%)
Jan 08, 2024
1.150
1.160
1.100
1.150
66,222
+0.03(+2.68%)
Jan 05, 2024
1.120
1.130
1.090
1.120
39,855
+0.05(+4.67%)
Jan 04, 2024
1.150
1.170
1.050
1.070
97,362
-0.08(-6.96%)
Jan 03, 2024
1.160
1.170
1.140
1.150
32,906
-0.02(-1.71%)
Jan 02, 2024
1.170
1.170
1.130
1.170
47,667
+0.01(+0.86%)
Dec 29, 2023
1.180
1.180
1.124
1.160
59,247
-0.02(-1.69%)
Dec 28, 2023
1.220
1.220
1.160
1.180
62,010
+0.00(+0.00%)
Dec 27, 2023
1.200
1.220
1.170
1.180
75,880
-0.02(-1.67%)
Dec 26, 2023
1.210
1.240
1.180
1.200
61,221
+0.00(+0.00%)
Dec 22, 2023
1.140
1.230
1.140
1.200
140,181
+0.02(+1.69%)
Dec 21, 2023
1.170
1.190
1.120
1.180
158,774
+0.01(+1.29%)
Dec 20, 2023
1.120
1.340
1.120
1.165
964,250
+0.10(+9.91%)
Dec 19, 2023
1.050
1.060
1.010
1.060
142,271
+0.00(+0.00%)
Dec 18, 2023
1.020
1.060
1.010
1.060
116,989
+0.02(+1.92%)
Dec 15, 2023
1.090
1.090
1.010
1.040
61,281
-0.01(-0.95%)
Dec 14, 2023
1.090
1.090
1.000
1.050
254,063
-0.02(-1.87%)
Dec 13, 2023
1.060
1.100
1.060
1.070
137,663
-0.02(-1.83%)
Dec 12, 2023
1.090
1.110
1.060
1.090
81,318
+0.02(+1.87%)
Dec 11, 2023
1.100
1.110
1.050
1.070
233,996
-0.04(-4.04%)
Dec 08, 2023
1.130
1.210
1.070
1.115
256,616
-0.01(-1.33%)
Dec 07, 2023
1.110
1.200
1.070
1.130
245,069
+0.03(+2.73%)
Dec 06, 2023
1.150
1.200
1.050
1.100
405,007
-0.10(-8.33%)
Dec 05, 2023
1.300
1.370
1.080
1.200
2,517,019
-0.39(-24.53%)
Dec 04, 2023
1.400
1.790
1.355
1.590
1,371,230
+0.27(+20.45%)
Dec 01, 2023
1.150
1.370
1.130
1.320
1,103,221
+0.18(+15.79%)
Nov 30, 2023
1.120
1.190
1.060
1.140
217,954
+0.06(+5.56%)
Nov 29, 2023
1.100
1.150
1.040
1.080
156,370
-0.02(-1.82%)
Nov 28, 2023
1.140
1.140
1.030
1.100
129,172
-0.01(-0.90%)
Nov 27, 2023
1.150
1.150
1.060
1.110
78,665
+0.00(+0.00%)
Nov 24, 2023
1.150
1.150
1.110
1.110
100,425
-0.03(-2.63%)
Nov 22, 2023
1.180
1.200
1.110
1.140
90,448
-0.01(-0.87%)
Nov 21, 2023
1.190
1.210
1.100
1.150
130,159
-0.01(-0.86%)
Nov 20, 2023
1.270
1.270
1.140
1.160
90,179
-0.05(-4.13%)
Nov 17, 2023
1.220
1.280
1.160
1.210
184,808
+0.06(+5.22%)
Nov 16, 2023
1.220
1.230
1.050
1.150
281,224
-0.06(-4.96%)
Nov 15, 2023
1.230
1.315
1.170
1.210
534,693
-0.01(-0.82%)
Nov 14, 2023
1.240
1.290
1.190
1.220
721,783
+0.02(+1.67%)
Nov 13, 2023
1.320
1.360
1.160
1.200
1,833,928
-1.04(-46.43%)
Nov 10, 2023
2.290
2.507
2.230
2.240
78,014
-0.37(-14.18%)
Nov 09, 2023
3.150
3.160
2.560
2.610
93,671
-0.54(-17.14%)
Nov 08, 2023
3.190
3.392
3.110
3.150
112,380
+0.03(+0.96%)
Nov 07, 2023
2.850
3.170
2.800
3.120
98,081
+0.37(+13.45%)
Nov 06, 2023
2.580
2.830
2.520
2.750
74,601
+0.29(+11.79%)
Nov 03, 2023
2.190
2.480
2.190
2.460
19,671
+0.29(+13.36%)
Nov 02, 2023
2.000
2.190
2.000
2.170
21,334
+0.17(+8.50%)
Nov 01, 2023
2.020
2.100
1.962
2.000
30,015
-0.01(-0.50%)
Oct 31, 2023
2.020
2.050
1.910
2.010
19,413
-0.06(-2.90%)
Oct 30, 2023
2.110
2.110
1.900
2.070
25,516
+0.08(+4.02%)
Oct 27, 2023
2.140
2.140
1.870
1.990
34,427
-0.05(-2.45%)
Oct 26, 2023
2.060
2.120
1.960
2.040
37,677
-0.03(-1.45%)
Oct 25, 2023
2.360
2.360
2.050
2.070
70,118
-0.10(-4.61%)
Oct 24, 2023
2.280
2.300
2.100
2.170
55,217
-0.13(-5.65%)
Oct 23, 2023
2.370
2.470
2.250
2.300
32,827
-0.15(-6.12%)
Oct 20, 2023
2.350
2.620
2.350
2.450
29,979
+0.05(+2.08%)
Oct 19, 2023
2.490
2.715
2.350
2.400
58,093
+0.00(+0.00%)
Oct 18, 2023
2.500
2.590
2.280
2.400
161,256
+0.09(+3.90%)
Oct 17, 2023
2.200
2.400
2.200
2.310
18,682
+0.00(+0.00%)
Oct 16, 2023
2.480
2.450
2.150
2.310
65,163
-0.01(-0.43%)
Oct 13, 2023
2.310
2.550
2.280
2.320
33,571
-0.03(-1.28%)
Oct 12, 2023
2.590
2.590
2.180
2.350
65,565
-0.05(-2.08%)
Oct 11, 2023
2.410
2.500
2.400
2.400
49,249
+0.00(+0.00%)
Oct 10, 2023
2.620
2.900
2.400
2.400
171,021
-0.26(-9.77%)
Oct 09, 2023
2.870
2.890
2.550
2.660
60,254
-0.13(-4.66%)
Oct 06, 2023
2.850
2.962
2.690
2.790
43,943
-0.04(-1.41%)
Oct 05, 2023
2.900
3.010
2.770
2.830
61,354
-0.12(-4.07%)
Oct 04, 2023
2.900
2.950
2.700
2.950
21,457
+0.08(+2.79%)
Oct 03, 2023
2.740
2.920
2.740
2.870
22,299
+0.13(+4.74%)
Oct 02, 2023
2.990
3.050
2.740
2.740
59,210
-0.18(-6.16%)
Sep 29, 2023
3.050
3.150
2.900
2.920
44,320
-0.15(-4.89%)
Sep 28, 2023
3.100
3.290
2.990
3.070
48,861
-0.03(-0.97%)
Sep 27, 2023
3.040
3.240
3.040
3.100
41,803
-0.05(-1.59%)
Sep 26, 2023
3.240
3.360
3.140
3.150
22,785
-0.19(-5.69%)
Sep 25, 2023
3.060
3.350
3.150
3.340
37,309
+0.21(+6.71%)
Sep 22, 2023
3.100
3.260
3.050
3.130
25,536
-0.02(-0.63%)
Sep 21, 2023
3.160
3.220
3.050
3.150
21,802
-0.10(-3.08%)
Sep 20, 2023
3.140
3.329
3.131
3.250
42,715
+0.14(+4.50%)
Sep 19, 2023
3.320
3.330
2.950
3.110
65,517
-0.19(-5.76%)
Sep 18, 2023
3.480
3.480
3.100
3.300
124,153
-0.24(-6.78%)
Sep 15, 2023
3.500
3.750
3.260
3.540
184,295
-0.41(-10.38%)
Sep 14, 2023
3.910
4.100
3.650
3.950
341,154
-0.29(-6.84%)
Sep 13, 2023
3.990
4.380
3.794
4.240
4,599,602
+0.58(+15.85%)
Sep 12, 2023
3.440
3.700
3.400
3.660
87,676
+0.29(+8.61%)
Sep 11, 2023
3.200
3.500
3.200
3.370
105,538
+0.13(+4.01%)
Sep 08, 2023
3.220
3.400
3.180
3.240
69,397
-0.03(-0.92%)
Sep 07, 2023
3.290
3.350
3.080
3.270
72,104
+0.07(+2.19%)
Sep 06, 2023
3.300
3.350
3.050
3.200
105,365
-0.03(-0.93%)
Sep 05, 2023
3.070
3.333
3.010
3.230
58,469
+0.16(+5.21%)
Sep 01, 2023
3.000
3.340
3.000
3.070
47,426
+0.01(+0.33%)
Aug 31, 2023
3.000
3.350
2.850
3.060
60,240
+0.08(+2.86%)
Aug 30, 2023
3.010
3.155
2.910
2.975
42,614
-0.07(-2.46%)
Aug 29, 2023
3.040
3.263
2.950
3.050
50,699
+0.16(+5.54%)
Aug 28, 2023
3.110
3.260
2.885
2.890
29,762
-0.22(-7.07%)
Aug 25, 2023
3.310
3.400
3.090
3.110
40,095
-0.15(-4.60%)
Aug 24, 2023
3.290
3.600
3.250
3.260
21,204
-0.11(-3.24%)
Aug 23, 2023
3.210
3.390
3.150
3.369
21,766
+0.08(+2.41%)
Aug 22, 2023
3.250
3.290
3.100
3.290
23,928
+0.15(+4.78%)
Aug 21, 2023
2.970
3.220
2.880
3.140
28,145
+0.22(+7.53%)
Aug 18, 2023
2.910
3.110
2.890
2.920
58,606
-0.01(-0.34%)
Aug 17, 2023
2.970
3.000
2.839
2.930
35,790
-0.10(-3.30%)
Aug 16, 2023
3.100
3.201
2.930
3.030
90,806
-0.12(-3.79%)
Aug 15, 2023
3.100
3.590
3.000
3.149
56,107
-0.10(-3.10%)
Aug 14, 2023
3.650
3.650
3.000
3.250
160,737
-0.10(-2.99%)
Aug 11, 2023
3.420
3.610
3.250
3.350
26,246
-0.15(-4.42%)
Aug 10, 2023
3.500
3.750
3.400
3.505
15,994
-0.02(-0.43%)
Aug 09, 2023
3.670
3.700
3.500
3.520
24,519
-0.15(-4.09%)
Aug 08, 2023
3.610
3.940
3.500
3.670
16,505
+0.00(+0.00%)
Aug 07, 2023
3.800
4.000
3.600
3.670
25,518
-0.15(-3.93%)
Aug 04, 2023
4.010
4.120
3.820
3.820
20,037
-0.18(-4.50%)
Aug 03, 2023
4.070
4.150
3.790
4.000
15,989
-0.11(-2.68%)
Aug 02, 2023
4.000
4.120
3.850
4.110
36,540
+0.02(+0.49%)
Aug 01, 2023
4.300
4.390
4.050
4.090
27,538
-0.18(-4.22%)
Jul 31, 2023
4.220
4.710
4.220
4.270
17,842
+0.05(+1.18%)
Jul 28, 2023
4.490
4.590
4.140
4.220
36,079
-0.08(-1.86%)
Jul 27, 2023
4.440
4.510
4.200
4.300
17,131
-0.10(-2.27%)
Jul 26, 2023
4.350
4.600
4.350
4.400
7,016
-0.09(-2.00%)
Jul 25, 2023
4.480
4.600
4.375
4.490
8,401
+0.08(+1.81%)
Jul 24, 2023
4.550
4.590
4.300
4.410
11,929
-0.17(-3.71%)
Jul 21, 2023
4.650
4.650
4.450
4.580
3,079
-0.02(-0.44%)
Jul 20, 2023
4.690
4.790
4.599
4.600
9,725
-0.05(-1.08%)
Jul 19, 2023
4.570
4.650
4.360
4.650
41,437
+0.09(+1.97%)
Jul 18, 2023
4.646
4.725
4.550
4.560
19,550
+0.00(+0.00%)
Jul 17, 2023
4.740
4.890
4.511
4.560
5,934
-0.34(-6.94%)
Jul 14, 2023
4.530
4.900
4.500
4.900
16,199
+0.34(+7.46%)
Jul 13, 2023
4.600
4.700
4.516
4.560
13,299
-0.09(-1.94%)
Jul 12, 2023
4.510
5.010
4.490
4.650
23,697
+0.19(+4.26%)
Jul 11, 2023
4.740
4.740
4.410
4.460
27,329
-0.41(-8.42%)
Jul 10, 2023
4.460
4.900
4.420
4.870
11,554
+0.32(+7.03%)
Jul 07, 2023
4.540
4.600
4.460
4.550
6,849
-0.05(-1.09%)
Jul 06, 2023
4.520
4.613
4.450
4.600
19,139
-0.09(-1.92%)
Jul 05, 2023
4.900
4.900
4.420
4.690
17,356
-0.21(-4.29%)
Jul 03, 2023
4.750
4.950
4.650
4.900
17,339
+0.12(+2.51%)
Jun 30, 2023
4.640
4.800
4.630
4.780
4,857
+0.10(+2.18%)
Jun 29, 2023
4.920
4.920
4.620
4.678
15,673
-0.14(-2.94%)
Jun 28, 2023
4.490
4.820
4.490
4.820
13,200
+0.38(+8.56%)
Jun 27, 2023
4.510
4.800
4.430
4.440
20,932
-0.20(-4.31%)
Jun 26, 2023
4.800
4.800
4.550
4.640
20,194
+0.15(+3.34%)
Jun 23, 2023
4.400
4.670
4.400
4.490
13,643
-0.02(-0.44%)
Jun 22, 2023
4.610
4.800
4.450
4.510
22,123
-0.12(-2.59%)
Jun 21, 2023
4.620
4.800
4.571
4.630
14,315
+0.07(+1.54%)
Jun 20, 2023
4.960
5.000
4.542
4.560
18,991
-0.30(-6.08%)
Jun 16, 2023
4.800
5.000
4.500
4.855
57,788
-0.04(-0.92%)
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.