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
Titan Medical Inc
(NQ:
TMDI
)
0.1400
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 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 (%)
Apr 30, 2021
1.620
1.660
1.610
1.640
517,000
-0.02(-1.20%)
Apr 29, 2021
1.730
1.730
1.560
1.660
950,816
-0.03(-1.78%)
Apr 28, 2021
1.600
1.710
1.580
1.690
613,670
+0.07(+4.32%)
Apr 27, 2021
1.700
1.700
1.600
1.620
676,738
-0.06(-3.57%)
Apr 26, 2021
1.610
1.680
1.580
1.680
673,119
+0.10(+6.33%)
Apr 23, 2021
1.610
1.630
1.560
1.580
557,800
+0.03(+1.94%)
Apr 22, 2021
1.560
1.650
1.530
1.550
931,691
-0.04(-2.52%)
Apr 21, 2021
1.470
1.590
1.460
1.590
784,904
+0.10(+6.71%)
Apr 20, 2021
1.560
1.580
1.420
1.490
1,481,996
-0.11(-6.88%)
Apr 19, 2021
1.590
1.610
1.480
1.600
975,957
+0.04(+2.56%)
Apr 16, 2021
1.670
1.670
1.460
1.560
2,324,000
-0.07(-4.29%)
Apr 15, 2021
1.680
1.720
1.610
1.630
998,667
-0.07(-4.12%)
Apr 14, 2021
1.667
1.760
1.667
1.700
1,002,044
+0.00(+0.00%)
Apr 13, 2021
1.710
1.760
1.630
1.700
1,150,266
-0.01(-0.58%)
Apr 12, 2021
1.810
1.810
1.660
1.710
1,922,397
-0.11(-6.04%)
Apr 09, 2021
1.950
1.970
1.770
1.820
2,375,500
-0.13(-6.67%)
Apr 08, 2021
2.070
2.130
1.880
1.950
6,135,260
-0.07(-3.47%)
Apr 07, 2021
2.290
2.450
1.960
2.020
36,374,600
+0.23(+12.85%)
Apr 06, 2021
1.710
1.850
1.680
1.790
3,783,218
+0.06(+3.47%)
Apr 05, 2021
1.760
1.810
1.670
1.730
514,365
-0.02(-1.14%)
Apr 01, 2021
1.720
1.750
1.670
1.750
450,800
+0.05(+2.94%)
Mar 31, 2021
1.710
1.790
1.680
1.700
654,137
-0.01(-0.58%)
Mar 30, 2021
1.650
1.720
1.600
1.710
808,487
+0.03(+1.79%)
Mar 29, 2021
1.760
1.800
1.650
1.680
976,879
-0.10(-5.62%)
Mar 26, 2021
1.800
1.820
1.680
1.780
765,500
-0.03(-1.66%)
Mar 25, 2021
1.690
1.810
1.650
1.810
1,053,114
+0.08(+4.62%)
Mar 24, 2021
1.810
1.840
1.700
1.730
805,351
-0.04(-2.26%)
Mar 23, 2021
1.850
1.880
1.720
1.770
864,031
-0.10(-5.35%)
Mar 22, 2021
1.940
1.970
1.850
1.870
689,748
-0.07(-3.61%)
Mar 19, 2021
1.890
1.950
1.800
1.940
1,075,300
+0.07(+3.74%)
Mar 18, 2021
1.960
2.020
1.830
1.870
1,329,712
-0.11(-5.56%)
Mar 17, 2021
1.890
2.030
1.840
1.980
1,085,858
+0.03(+1.54%)
Mar 16, 2021
2.090
2.120
1.860
1.950
2,012,857
-0.12(-5.80%)
Mar 15, 2021
2.000
2.080
1.920
2.070
1,729,266
+0.06(+2.99%)
Mar 12, 2021
1.960
2.020
1.880
2.010
1,432,000
-0.03(-1.47%)
Mar 11, 2021
2.070
2.080
1.930
2.040
1,508,892
+0.08(+4.08%)
Mar 10, 2021
2.120
2.140
1.860
1.960
2,110,055
-0.07(-3.45%)
Mar 09, 2021
1.820
2.050
1.770
2.030
2,127,296
+0.29(+16.67%)
Mar 08, 2021
1.730
1.860
1.640
1.740
1,649,778
+0.01(+0.58%)
Mar 05, 2021
1.790
1.800
1.430
1.730
3,963,400
-0.07(-3.89%)
Mar 04, 2021
1.840
1.980
1.650
1.800
3,308,399
-0.19(-9.55%)
Mar 03, 2021
2.200
2.200
1.900
1.990
1,926,907
-0.14(-6.57%)
Mar 02, 2021
2.180
2.280
2.060
2.130
1,665,975
+0.00(+0.00%)
Mar 01, 2021
2.220
2.250
2.110
2.130
1,496,720
-0.03(-1.39%)
Feb 26, 2021
2.160
2.220
2.000
2.160
1,990,600
+0.03(+1.41%)
Feb 25, 2021
2.350
2.440
2.120
2.130
1,997,500
-0.23(-9.75%)
Feb 24, 2021
2.400
2.470
2.260
2.360
2,094,588
+0.02(+0.85%)
Feb 23, 2021
2.350
2.600
2.000
2.340
5,409,489
-0.24(-9.30%)
Feb 22, 2021
2.830
2.880
2.570
2.580
2,818,223
-0.20(-7.19%)
Feb 19, 2021
2.810
2.920
2.720
2.780
2,613,800
+0.09(+3.35%)
Feb 18, 2021
2.880
2.900
2.670
2.690
2,394,264
-0.22(-7.56%)
Feb 17, 2021
3.040
3.100
2.770
2.910
3,292,615
-0.20(-6.43%)
Feb 16, 2021
3.120
3.250
3.020
3.110
2,179,772
+0.07(+2.30%)
Feb 12, 2021
3.060
3.220
2.930
3.040
2,257,100
-0.06(-1.94%)
Feb 11, 2021
3.130
3.140
3.040
3.100
2,477,788
-0.05(-1.59%)
Feb 10, 2021
3.200
3.230
2.850
3.150
4,944,241
-0.08(-2.48%)
Feb 09, 2021
3.100
3.300
3.050
3.230
3,695,570
+0.12(+3.86%)
Feb 08, 2021
3.060
3.180
2.950
3.110
5,624,187
+0.21(+7.24%)
Feb 05, 2021
2.800
2.990
2.790
2.900
3,950,600
+0.15(+5.45%)
Feb 04, 2021
2.620
2.790
2.620
2.750
3,584,261
+0.16(+6.18%)
Feb 03, 2021
2.390
2.600
2.370
2.590
7,703,964
-0.06(-2.26%)
Feb 02, 2021
2.530
2.670
2.450
2.650
2,705,864
+0.15(+6.00%)
Feb 01, 2021
2.650
2.670
2.300
2.500
3,531,775
-0.04(-1.57%)
Jan 29, 2021
2.700
2.830
2.470
2.540
3,392,800
-0.16(-5.93%)
Jan 28, 2021
2.830
2.920
2.410
2.700
4,555,239
-0.07(-2.53%)
Jan 27, 2021
2.790
3.100
2.570
2.770
7,067,875
-0.37(-11.78%)
Jan 26, 2021
3.420
3.440
2.990
3.140
11,295,105
+0.06(+1.95%)
Jan 25, 2021
3.050
3.470
2.810
3.080
11,632,134
+0.45(+17.11%)
Jan 22, 2021
2.450
2.990
2.220
2.630
9,575,600
+0.25(+10.50%)
Jan 21, 2021
2.740
2.760
2.330
2.380
9,387,328
-0.47(-16.49%)
Jan 20, 2021
2.060
3.180
2.050
2.850
34,481,188
+0.98(+52.41%)
Jan 19, 2021
1.900
1.920
1.850
1.870
2,290,463
+0.04(+2.19%)
Jan 15, 2021
1.950
1.950
1.800
1.830
1,673,600
-0.04(-2.14%)
Jan 14, 2021
1.840
1.980
1.820
1.870
2,721,020
+0.08(+4.47%)
Jan 13, 2021
1.700
1.820
1.700
1.790
2,385,475
+0.11(+6.55%)
Jan 12, 2021
1.650
1.760
1.630
1.680
2,818,025
+0.12(+7.69%)
Jan 11, 2021
1.550
1.640
1.510
1.560
1,742,197
+0.02(+1.30%)
Jan 08, 2021
1.610
1.660
1.490
1.540
2,283,000
-0.06(-3.75%)
Jan 07, 2021
1.630
1.700
1.580
1.600
1,984,022
+0.00(+0.00%)
Jan 06, 2021
1.680
1.770
1.520
1.600
3,970,361
-0.28(-14.89%)
Jan 05, 2021
1.700
1.990
1.680
1.880
2,155,496
+0.15(+8.67%)
Jan 04, 2021
1.750
1.810
1.680
1.730
1,234,550
+0.02(+1.17%)
Dec 31, 2020
1.710
1.710
1.710
2,339,576
+0.01(+0.59%)
Dec 30, 2020
1.800
1.890
1.650
1.700
2,339,576
-0.09(-5.03%)
Dec 29, 2020
1.600
2.040
1.580
1.790
6,279,378
+0.20(+12.58%)
Dec 28, 2020
1.540
1.610
1.490
1.590
578,093
+0.06(+3.92%)
Dec 24, 2020
1.610
1.650
1.480
1.530
917,000
-0.05(-3.16%)
Dec 23, 2020
1.530
1.740
1.480
1.580
2,332,991
+0.08(+5.33%)
Dec 22, 2020
1.400
1.530
1.390
1.500
1,101,601
+0.11(+7.91%)
Dec 21, 2020
1.380
1.390
1.330
1.390
448,609
+0.04(+2.96%)
Dec 18, 2020
1.340
1.390
1.310
1.350
565,400
+0.02(+1.50%)
Dec 17, 2020
1.190
1.340
1.190
1.330
654,885
+0.09(+7.26%)
Dec 16, 2020
1.200
1.255
1.190
1.240
240,280
+0.01(+0.81%)
Dec 15, 2020
1.230
1.250
1.190
1.230
430,262
+0.00(+0.00%)
Dec 14, 2020
1.300
1.310
1.210
1.230
605,360
-0.09(-6.82%)
Dec 11, 2020
1.340
1.340
1.280
1.320
286,200
-0.02(-1.49%)
Dec 10, 2020
1.270
1.340
1.250
1.340
629,230
+0.03(+2.29%)
Dec 09, 2020
1.340
1.340
1.200
1.310
681,408
+0.00(+0.00%)
Dec 08, 2020
1.380
1.380
1.230
1.310
790,194
-0.04(-2.96%)
Dec 07, 2020
1.210
1.390
1.200
1.350
1,031,048
+0.13(+10.66%)
Dec 04, 2020
1.380
1.390
1.150
1.220
2,327,000
-0.18(-12.86%)
Dec 03, 2020
1.340
1.450
1.300
1.400
881,435
+0.00(+0.00%)
Dec 02, 2020
1.590
1.610
1.320
1.400
2,825,745
-0.19(-11.95%)
Dec 01, 2020
1.470
1.720
1.400
1.590
5,786,982
+0.23(+16.91%)
Nov 30, 2020
1.320
1.400
1.070
1.360
4,578,730
+0.17(+14.29%)
Nov 27, 2020
0.9900
1.380
0.9898
1.190
5,568,900
+0.20(+20.20%)
Nov 25, 2020
0.8200
1.000
0.8118
0.9900
2,739,500
+0.18(+22.22%)
Nov 24, 2020
0.7800
0.8200
0.7800
0.8100
920,621
+0.04(+4.52%)
Nov 23, 2020
0.7600
0.7899
0.7315
0.7750
843,102
+0.03(+3.33%)
Nov 20, 2020
0.7689
0.7689
0.7404
0.7500
236,000
+0.00(+0.00%)
Nov 19, 2020
0.7600
0.7800
0.7100
0.7500
382,397
-0.01(-1.32%)
Nov 18, 2020
0.7192
0.7899
0.7100
0.7600
863,996
+0.05(+7.04%)
Nov 17, 2020
0.7200
0.7200
0.7000
0.7100
103,159
+0.00(+0.00%)
Nov 16, 2020
0.7100
0.7100
0.6900
0.7100
320,259
+0.03(+4.41%)
Nov 13, 2020
0.7100
0.7100
0.6750
0.6800
328,300
-0.00(-0.01%)
Nov 12, 2020
0.7000
0.7198
0.6800
0.6801
230,197
-0.02(-2.84%)
Nov 11, 2020
0.7100
0.7100
0.6900
0.7000
193,851
-0.01(-1.41%)
Nov 10, 2020
0.6800
0.7500
0.6800
0.7100
888,297
+0.04(+5.67%)
Nov 09, 2020
0.6980
0.7200
0.6539
0.6719
501,802
-0.03(-3.73%)
Nov 06, 2020
0.7200
0.7200
0.6702
0.6979
567,900
-0.02(-3.06%)
Nov 05, 2020
0.7000
0.7399
0.6900
0.7199
297,487
+0.03(+4.33%)
Nov 04, 2020
0.7100
0.7490
0.6697
0.6900
287,123
-0.00(-0.04%)
Nov 03, 2020
0.7300
0.7300
0.6900
0.6903
165,787
+0.00(+0.04%)
Nov 02, 2020
0.7200
0.7400
0.6800
0.6900
139,229
-0.01(-1.43%)
Oct 30, 2020
0.7200
0.7489
0.6978
0.7000
390,900
-0.05(-6.67%)
Oct 29, 2020
0.7293
0.7500
0.7000
0.7500
282,836
+0.01(+1.50%)
Oct 28, 2020
0.7400
0.7477
0.7200
0.7389
360,454
-0.02(-2.78%)
Oct 27, 2020
0.7600
0.7800
0.7400
0.7600
256,799
-0.01(-1.30%)
Oct 26, 2020
0.8100
0.8300
0.7500
0.7700
1,635,672
+0.01(+1.41%)
Oct 23, 2020
0.7600
0.7698
0.7300
0.7593
299,800
+0.01(+1.24%)
Oct 22, 2020
0.7700
0.7700
0.7200
0.7500
156,658
-0.01(-0.66%)
Oct 21, 2020
0.7558
0.7663
0.7400
0.7550
190,212
-0.01(-0.71%)
Oct 20, 2020
0.7900
0.7900
0.7200
0.7604
382,799
-0.02(-2.51%)
Oct 19, 2020
0.7800
0.7947
0.7611
0.7800
246,642
+0.01(+1.30%)
Oct 16, 2020
0.7600
0.7729
0.7500
0.7700
222,400
+0.01(+1.85%)
Oct 15, 2020
0.7660
0.7660
0.7300
0.7560
261,496
-0.01(-1.82%)
Oct 14, 2020
0.7600
0.7861
0.7510
0.7700
186,328
+0.00(+0.01%)
Oct 13, 2020
0.7700
0.7731
0.7500
0.7699
179,835
-0.00(-0.01%)
Oct 12, 2020
0.7450
0.7800
0.7201
0.7700
267,840
+0.03(+4.05%)
Oct 09, 2020
0.7200
0.7400
0.7116
0.7400
101,200
+0.02(+2.52%)
Oct 08, 2020
0.7101
0.7413
0.7000
0.7218
164,009
+0.01(+1.25%)
Oct 07, 2020
0.7287
0.7400
0.7022
0.7129
264,112
-0.02(-2.34%)
Oct 06, 2020
0.7100
0.7300
0.7058
0.7300
118,168
+0.00(+0.00%)
Oct 05, 2020
0.7200
0.7469
0.6921
0.7300
576,528
+0.02(+2.37%)
Oct 02, 2020
0.7300
0.7400
0.7000
0.7131
239,900
-0.02(-2.62%)
Oct 01, 2020
0.7500
0.7500
0.7100
0.7323
249,070
-0.00(-0.35%)
Sep 30, 2020
0.7500
0.7800
0.7131
0.7349
407,027
-0.03(-3.30%)
Sep 29, 2020
0.7400
0.7500
0.7300
0.7600
312,396
+0.03(+4.11%)
Sep 28, 2020
0.7000
0.7500
0.7000
0.7300
290,879
+0.03(+4.29%)
Sep 25, 2020
0.6800
0.7200
0.6500
0.7000
429,000
+0.04(+6.06%)
Sep 24, 2020
0.6500
0.6900
0.6300
0.6600
225,649
-0.01(-1.49%)
Sep 23, 2020
0.7000
0.7200
0.6300
0.6700
354,166
-0.03(-4.29%)
Sep 22, 2020
0.7300
0.7300
0.6700
0.7000
149,105
+0.01(+1.45%)
Sep 21, 2020
0.6600
0.7300
0.6300
0.6900
873,463
+0.02(+3.37%)
Sep 18, 2020
0.6500
0.7000
0.6500
0.6675
575,900
+0.02(+2.69%)
Sep 17, 2020
0.6300
0.6800
0.6100
0.6500
782,913
+0.02(+3.17%)
Sep 16, 2020
0.6200
0.6300
0.5800
0.6300
235,840
+0.01(+1.61%)
Sep 15, 2020
0.6900
0.6900
0.5700
0.6200
1,571,766
-0.05(-7.46%)
Sep 14, 2020
0.7300
0.7300
0.6400
0.6700
683,412
-0.04(-5.33%)
Sep 11, 2020
0.7400
0.7500
0.6801
0.7077
477,800
-0.03(-4.36%)
Sep 10, 2020
0.7400
0.7600
0.7200
0.7400
571,349
+0.00(+0.00%)
Sep 09, 2020
0.7500
0.7800
0.7300
0.7400
541,959
-0.01(-1.33%)
Sep 08, 2020
0.8000
0.8400
0.7100
0.7500
1,473,971
-0.10(-11.28%)
Sep 04, 2020
0.8003
0.8454
0.7800
0.8454
489,400
+0.04(+5.28%)
Sep 03, 2020
0.8552
0.8552
0.7930
0.8030
466,419
-0.03(-3.25%)
Sep 02, 2020
0.8739
0.8972
0.7901
0.8300
1,080,745
-0.04(-4.21%)
Sep 01, 2020
0.8187
0.8689
0.7890
0.8665
1,060,341
+0.08(+10.10%)
Aug 31, 2020
0.7500
0.7945
0.7300
0.7870
627,695
+0.04(+4.93%)
Aug 28, 2020
0.7400
0.7500
0.7300
0.7500
585,700
+0.00(+0.00%)
Aug 27, 2020
0.7500
0.7600
0.7300
0.7500
396,053
+0.00(+0.00%)
Aug 26, 2020
0.7600
0.7700
0.7400
0.7500
306,871
-0.01(-1.32%)
Aug 25, 2020
0.7500
0.7600
0.7300
0.7600
444,915
+0.02(+2.70%)
Aug 24, 2020
0.7700
0.7700
0.7200
0.7400
469,631
-0.01(-1.33%)
Aug 21, 2020
0.7500
0.7700
0.7345
0.7500
458,900
-0.01(-1.32%)
Aug 20, 2020
0.7300
0.7800
0.7300
0.7600
678,193
+0.02(+2.70%)
Aug 19, 2020
0.7400
0.7700
0.7200
0.7400
755,003
+0.01(+0.68%)
Aug 18, 2020
0.7875
0.7875
0.7002
0.7350
548,116
-0.02(-2.00%)
Aug 17, 2020
0.7400
0.7500
0.7300
0.7500
516,062
+0.01(+1.76%)
Aug 14, 2020
0.7980
0.7980
0.7100
0.7370
1,090,600
-0.05(-6.71%)
Aug 13, 2020
0.7700
0.7900
0.7600
0.7900
727,160
+0.00(+0.00%)
Aug 12, 2020
0.8100
0.8200
0.7600
0.7900
996,396
-0.03(-3.26%)
Aug 11, 2020
0.8380
0.8500
0.8000
0.8166
439,035
-0.02(-2.79%)
Aug 10, 2020
0.8900
0.8900
0.8200
0.8400
705,238
+0.04(+4.45%)
Aug 07, 2020
0.8400
0.8400
0.8019
0.8042
523,000
-0.03(-3.11%)
Aug 06, 2020
0.8400
0.8500
0.8100
0.8300
669,798
-0.01(-1.19%)
Aug 05, 2020
0.8600
0.8600
0.8200
0.8400
939,435
-0.01(-1.18%)
Aug 04, 2020
0.8700
0.8800
0.8000
0.8500
1,351,690
-0.03(-3.41%)
Aug 03, 2020
0.9000
0.9300
0.8500
0.8800
1,241,538
-0.04(-4.35%)
Jul 31, 2020
0.9100
0.9400
0.8700
0.9200
840,400
+0.01(+1.10%)
Jul 30, 2020
0.9470
0.9470
0.8600
0.9100
1,578,130
-0.01(-0.73%)
Jul 29, 2020
1.020
1.020
0.8602
0.9167
4,293,445
-0.07(-7.40%)
Jul 28, 2020
0.9400
1.080
0.9000
0.9900
9,646,858
+0.05(+5.32%)
Jul 27, 2020
0.9300
0.9600
0.9200
0.9400
716,913
+0.03(+3.30%)
Jul 24, 2020
0.8600
0.9333
0.8400
0.9100
671,800
+0.03(+3.41%)
Jul 23, 2020
0.9300
0.9500
0.8500
0.8800
1,444,027
-0.06(-6.52%)
Jul 22, 2020
0.9875
0.9875
0.9200
0.9414
988,459
-0.02(-1.94%)
Jul 21, 2020
0.9100
0.9600
0.8800
0.9600
2,229,077
+0.07(+7.87%)
Jul 20, 2020
0.8800
0.9200
0.8400
0.8900
2,607,528
+0.07(+8.13%)
Jul 17, 2020
0.8000
0.9000
0.7800
0.8231
1,410,900
+0.03(+4.19%)
Jul 16, 2020
0.7600
0.8100
0.7600
0.7900
418,948
+0.02(+2.60%)
Jul 15, 2020
0.8000
0.8000
0.7600
0.7700
695,384
-0.01(-1.33%)
Jul 14, 2020
0.7900
0.8000
0.7600
0.7804
876,359
-0.03(-3.65%)
Jul 13, 2020
0.8100
0.8500
0.7800
0.8100
732,931
-0.01(-1.22%)
Jul 10, 2020
0.7700
0.8299
0.7502
0.8200
731,400
+0.05(+6.49%)
Jul 09, 2020
0.7800
0.8000
0.7500
0.7700
747,358
-0.04(-4.94%)
Jul 08, 2020
0.8200
0.8200
0.7600
0.8100
702,709
-0.02(-2.41%)
Jul 07, 2020
0.8400
0.8800
0.8100
0.8300
624,843
-0.01(-1.19%)
Jul 06, 2020
0.9200
0.9446
0.8200
0.8400
1,363,926
-0.05(-6.03%)
Jul 02, 2020
0.8800
0.9198
0.8790
0.8939
1,713,500
+0.02(+2.28%)
Jul 01, 2020
0.8500
1.030
0.8450
0.8740
7,022,209
+0.04(+5.30%)
Jun 30, 2020
0.8000
0.8700
0.7600
0.8300
1,023,631
+0.02(+3.11%)
Jun 29, 2020
0.8571
0.8649
0.7503
0.8050
1,130,657
-0.04(-4.85%)
Jun 26, 2020
0.9000
0.9100
0.8400
0.8460
1,093,500
-0.04(-4.94%)
Jun 25, 2020
0.8500
0.9900
0.8500
0.8900
1,249,239
+0.03(+3.49%)
Jun 24, 2020
0.9500
0.9500
0.8100
0.8600
2,431,257
-0.07(-7.53%)
Jun 23, 2020
1.060
1.080
0.9100
0.9300
3,214,766
-0.14(-13.08%)
Jun 22, 2020
1.140
1.140
1.050
1.070
1,744,892
-0.04(-3.60%)
Jun 19, 2020
1.130
1.150
1.070
1.110
1,963,900
+0.00(+0.00%)
Jun 18, 2020
1.100
1.150
1.080
1.110
1,506,196
+0.02(+1.83%)
Jun 17, 2020
1.190
1.250
1.080
1.090
2,615,417
-0.09(-7.63%)
Jun 16, 2020
1.160
1.300
1.110
1.180
5,444,288
+0.04(+3.51%)
Jun 15, 2020
1.120
1.230
1.050
1.140
2,803,570
+0.00(+0.00%)
Jun 12, 2020
1.260
1.270
1.130
1.140
1,661,100
+0.00(+0.00%)
Jun 11, 2020
1.100
1.250
1.050
1.140
3,209,625
-0.09(-7.32%)
Jun 10, 2020
1.340
1.450
1.190
1.230
5,048,856
-0.02(-1.60%)
Jun 09, 2020
1.390
1.750
1.200
1.250
26,767,112
-0.02(-1.57%)
Jun 08, 2020
1.080
1.400
1.040
1.270
14,812,323
+0.23(+22.12%)
Jun 05, 2020
1.280
1.440
1.000
1.040
16,330,900
-0.53(-33.76%)
Jun 04, 2020
0.6800
1.570
0.5700
1.570
91,113,816
+1.29(+466.99%)
Jun 03, 2020
0.2770
0.2900
0.2620
0.2769
1,459,082
-0.00(-1.11%)
Jun 02, 2020
0.2900
0.2900
0.2700
0.2800
1,051,531
-0.01(-3.45%)
Jun 01, 2020
0.2670
0.2931
0.2600
0.2900
2,495,171
+0.02(+8.70%)
May 29, 2020
0.2700
0.2799
0.2650
0.2668
441,100
-0.00(-1.19%)
May 28, 2020
0.2700
0.2800
0.2700
0.2700
825,419
-0.01(-4.63%)
May 27, 2020
0.3100
0.3140
0.2612
0.2831
2,973,555
-0.04(-11.53%)
May 26, 2020
0.3323
0.3323
0.3122
0.3200
1,011,574
+0.00(+1.56%)
May 22, 2020
0.3110
0.3290
0.2950
0.3151
1,374,300
+0.02(+5.03%)
May 21, 2020
0.3100
0.3200
0.2900
0.3000
1,302,254
+0.01(+3.99%)
May 20, 2020
0.3000
0.3323
0.2850
0.2885
2,006,930
-0.01(-3.77%)
May 19, 2020
0.2850
0.3430
0.2624
0.2998
8,835,591
+0.02(+8.98%)
May 18, 2020
0.2780
0.2980
0.2700
0.2751
1,465,392
+0.00(+0.59%)
May 15, 2020
0.2700
0.2850
0.2673
0.2735
876,700
+0.00(+0.74%)
May 14, 2020
0.2900
0.2900
0.2669
0.2715
1,236,361
-0.03(-9.50%)
May 13, 2020
0.3100
0.3110
0.2601
0.3000
3,503,304
+0.01(+3.45%)
May 12, 2020
0.2651
0.3298
0.2501
0.2900
7,618,923
+0.03(+11.54%)
May 11, 2020
0.2500
0.2699
0.2480
0.2600
813,244
+0.01(+4.00%)
May 08, 2020
0.2348
0.2600
0.2348
0.2500
680,200
+0.01(+3.95%)
May 07, 2020
0.2420
0.2646
0.2159
0.2405
5,254,891
+0.00(+0.21%)
May 06, 2020
0.2600
0.2700
0.2400
0.2400
1,158,786
-0.01(-4.00%)
May 05, 2020
0.2800
0.2900
0.2500
0.2500
1,194,241
-0.02(-7.41%)
May 04, 2020
0.2900
0.3000
0.2700
0.2700
1,748,986
-0.04(-12.11%)
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.