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
Canada Nickel Company Inc
(OP:
CNIKF
)
1.080
+0.070 (+6.93%)
Streaming Delayed Price
Updated: 3:29 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 29, 2022
1.820
1.820
1.670
1.720
71,148
-0.05(-2.85%)
Apr 28, 2022
1.650
1.860
1.630
1.770
146,901
+0.14(+8.59%)
Apr 27, 2022
1.712
1.729
1.630
1.630
54,524
-0.12(-6.86%)
Apr 26, 2022
1.760
1.780
1.740
1.750
37,324
-0.04(-2.45%)
Apr 25, 2022
1.840
1.880
1.760
1.794
84,654
-0.03(-1.43%)
Apr 22, 2022
1.890
1.900
1.808
1.820
99,316
-0.08(-4.19%)
Apr 21, 2022
2.024
2.050
1.880
1.899
131,784
-0.14(-6.94%)
Apr 20, 2022
2.090
2.112
2.030
2.041
67,656
-0.02(-0.92%)
Apr 19, 2022
2.140
2.140
2.030
2.060
61,837
-0.08(-3.74%)
Apr 18, 2022
2.051
2.140
2.051
2.140
58,713
+0.11(+5.57%)
Apr 14, 2022
2.034
2.050
1.960
2.027
111,310
-0.00(-0.15%)
Apr 13, 2022
2.065
2.070
2.010
2.030
66,407
-0.03(-1.46%)
Apr 12, 2022
2.098
2.098
1.990
2.060
82,926
-0.01(-0.48%)
Apr 11, 2022
2.250
2.250
2.030
2.070
76,026
-0.09(-4.17%)
Apr 08, 2022
2.265
2.265
2.140
2.160
56,073
-0.04(-1.82%)
Apr 07, 2022
2.227
2.227
2.160
2.200
68,876
-0.01(-0.45%)
Apr 06, 2022
2.130
2.240
2.130
2.210
96,594
+0.06(+2.79%)
Apr 05, 2022
2.300
2.330
2.140
2.150
249,503
-0.11(-4.87%)
Apr 04, 2022
2.290
2.400
2.240
2.260
155,564
-0.09(-3.83%)
Apr 01, 2022
2.597
2.597
2.330
2.350
44,556
-0.12(-4.80%)
Mar 31, 2022
2.530
2.530
2.370
2.469
142,721
+0.09(+3.72%)
Mar 30, 2022
2.250
2.390
2.250
2.380
74,235
+0.05(+2.15%)
Mar 29, 2022
2.280
2.330
2.250
2.330
35,162
+0.07(+3.10%)
Mar 28, 2022
2.310
2.330
2.245
2.260
35,653
-0.07(-2.80%)
Mar 25, 2022
2.304
2.350
2.270
2.325
32,385
+0.04(+1.53%)
Mar 24, 2022
2.230
2.330
2.230
2.290
44,815
-0.01(-0.43%)
Mar 23, 2022
2.341
2.354
2.290
2.300
41,548
-0.04(-1.71%)
Mar 22, 2022
2.450
2.450
2.304
2.340
73,177
+0.03(+1.51%)
Mar 21, 2022
2.389
2.520
2.290
2.305
66,742
-0.05(-2.33%)
Mar 18, 2022
2.370
2.370
2.305
2.360
67,365
+0.08(+3.51%)
Mar 17, 2022
2.242
2.300
2.230
2.280
82,280
+0.05(+2.24%)
Mar 16, 2022
2.175
2.330
2.175
2.230
64,626
+0.04(+1.83%)
Mar 15, 2022
2.230
2.340
2.170
2.190
132,935
-0.12(-5.19%)
Mar 14, 2022
2.440
2.570
2.285
2.310
121,148
-0.13(-5.33%)
Mar 11, 2022
2.600
2.600
2.437
2.440
112,944
-0.03(-1.21%)
Mar 10, 2022
2.517
2.580
2.430
2.470
108,563
-0.05(-1.83%)
Mar 09, 2022
3.160
3.190
2.381
2.516
328,777
-0.37(-12.78%)
Mar 08, 2022
3.020
3.120
2.760
2.885
744,796
+0.18(+6.47%)
Mar 07, 2022
2.410
2.800
2.410
2.709
328,084
+0.36(+15.32%)
Mar 04, 2022
2.350
2.350
2.300
2.349
44,077
-0.00(-0.02%)
Mar 03, 2022
2.426
2.450
2.350
2.350
17,010
-0.04(-1.69%)
Mar 02, 2022
2.418
2.450
2.380
2.390
17,004
+0.00(+0.17%)
Mar 01, 2022
2.500
2.500
2.350
2.386
68,111
-0.09(-3.77%)
Feb 28, 2022
2.560
2.560
2.428
2.480
48,902
+0.08(+3.42%)
Feb 25, 2022
2.411
2.410
2.368
2.398
13,659
+0.04(+1.61%)
Feb 24, 2022
2.323
2.362
2.291
2.360
54,240
-0.05(-2.07%)
Feb 23, 2022
2.240
2.430
2.240
2.410
24,616
+0.02(+0.84%)
Feb 22, 2022
2.380
2.460
2.288
2.390
54,202
+0.07(+3.01%)
Feb 18, 2022
2.320
0
+0.03(+1.38%)
Feb 17, 2022
2.160
2.300
2.160
2.288
11,349
+0.01(+0.37%)
Feb 16, 2022
2.320
2.347
2.272
2.280
18,728
-0.04(-1.68%)
Feb 15, 2022
2.318
2.320
2.269
2.319
17,030
+0.08(+3.53%)
Feb 14, 2022
2.260
2.260
2.210
2.240
36,119
-0.02(-0.88%)
Feb 11, 2022
2.295
2.330
2.250
2.260
38,961
-0.03(-1.22%)
Feb 10, 2022
2.300
2.342
2.280
2.288
14,263
-0.05(-2.22%)
Feb 09, 2022
2.340
2.370
2.330
2.340
18,674
+0.01(+0.43%)
Feb 08, 2022
2.350
2.360
2.291
2.330
21,535
-0.01(-0.43%)
Feb 07, 2022
2.270
2.390
2.270
2.340
7,618
+0.03(+1.30%)
Feb 04, 2022
2.160
2.340
2.160
2.310
16,984
-0.02(-0.86%)
Feb 03, 2022
2.400
2.320
2.330
11,984
-0.06(-2.43%)
Feb 02, 2022
2.380
2.410
2.360
2.388
13,667
+0.03(+1.19%)
Feb 01, 2022
2.400
2.410
2.290
2.360
33,608
+0.08(+3.51%)
Jan 31, 2022
2.268
2.315
2.250
2.280
64,787
+0.00(+0.02%)
Jan 28, 2022
2.280
2.300
2.180
2.280
51,741
-0.03(-1.22%)
Jan 27, 2022
2.620
2.620
2.235
2.308
112,444
-0.10(-4.24%)
Jan 26, 2022
2.580
2.660
2.410
2.410
101,345
-0.09(-3.60%)
Jan 25, 2022
2.595
2.611
2.460
2.500
27,104
-0.10(-3.85%)
Jan 24, 2022
2.469
2.670
2.444
2.600
116,265
-0.16(-5.80%)
Jan 21, 2022
2.875
2.892
2.740
2.760
43,521
-0.14(-4.83%)
Jan 20, 2022
2.892
3.004
2.810
2.900
31,168
+0.08(+2.73%)
Jan 19, 2022
2.795
2.829
2.770
2.823
25,164
+0.03(+1.18%)
Jan 18, 2022
3.030
3.060
2.755
2.790
78,114
-0.16(-5.49%)
Jan 14, 2022
2.952
0
+0.21(+7.54%)
Jan 13, 2022
2.780
2.780
2.712
2.745
66,829
+0.01(+0.20%)
Jan 12, 2022
2.770
2.770
2.710
2.740
70,750
+0.06(+2.22%)
Jan 11, 2022
2.760
2.830
2.678
2.680
45,320
-0.05(-1.83%)
Jan 10, 2022
2.920
2.920
2.652
2.730
112,450
-0.04(-1.44%)
Jan 07, 2022
2.718
2.770
2.633
2.770
24,945
+0.04(+1.47%)
Jan 06, 2022
2.850
2.860
2.700
2.730
24,352
-0.05(-1.80%)
Jan 05, 2022
2.894
2.915
2.778
2.780
51,505
-0.12(-4.00%)
Jan 04, 2022
2.911
2.970
2.870
2.896
95,835
-0.06(-2.00%)
Jan 03, 2022
2.950
3.000
2.620
2.955
21,500
+0.04(+1.20%)
Dec 31, 2021
2.760
2.920
2.650
2.920
40,518
+0.16(+5.85%)
Dec 30, 2021
2.723
2.767
2.700
2.759
14,556
+0.07(+2.55%)
Dec 29, 2021
2.727
2.729
2.690
2.690
33,287
+0.07(+2.67%)
Dec 28, 2021
2.560
2.800
2.560
2.620
17,343
+0.01(+0.38%)
Dec 27, 2021
2.710
2.830
2.595
2.610
23,326
-0.09(-3.33%)
Dec 23, 2021
2.750
2.800
2.670
2.700
29,253
-0.01(-0.37%)
Dec 22, 2021
2.649
2.710
2.630
2.710
10,418
+0.03(+1.12%)
Dec 21, 2021
2.667
2.688
2.619
2.680
21,305
-0.04(-1.47%)
Dec 20, 2021
2.630
2.720
2.494
2.720
92,219
-0.01(-0.37%)
Dec 17, 2021
2.611
2.730
2.591
2.730
18,004
+0.05(+1.87%)
Dec 16, 2021
2.762
2.820
2.660
2.680
15,636
+0.00(+0.00%)
Dec 15, 2021
2.608
2.700
2.510
2.680
55,233
+0.05(+1.92%)
Dec 14, 2021
2.642
2.707
2.540
2.630
27,613
-0.10(-3.68%)
Dec 13, 2021
2.850
2.880
2.700
2.730
30,414
-0.15(-5.21%)
Dec 10, 2021
2.880
2.905
2.820
2.880
30,610
+0.00(+0.00%)
Dec 09, 2021
2.920
2.925
2.830
2.880
17,377
+0.00(+0.00%)
Dec 08, 2021
2.982
3.000
2.880
2.880
21,880
-0.11(-3.66%)
Dec 07, 2021
3.076
3.076
2.975
2.990
42,960
+0.03(+1.00%)
Dec 06, 2021
3.040
3.045
2.860
2.960
82,432
+0.12(+4.23%)
Dec 03, 2021
2.868
2.910
2.805
2.840
76,661
+0.04(+1.46%)
Dec 02, 2021
2.800
2.880
2.620
2.799
42,310
+0.04(+1.41%)
Dec 01, 2021
2.845
2.850
2.720
2.760
123,675
-0.08(-2.83%)
Nov 30, 2021
2.865
2.908
2.740
2.841
63,553
-0.07(-2.39%)
Nov 29, 2021
2.900
2.929
2.810
2.910
60,742
+0.08(+2.83%)
Nov 26, 2021
2.830
2.863
2.750
2.830
66,866
+0.04(+1.43%)
Nov 24, 2021
2.655
2.790
2.626
2.790
70,102
+0.14(+5.36%)
Nov 23, 2021
2.681
2.800
2.580
2.648
37,079
-0.00(-0.08%)
Nov 22, 2021
2.420
2.820
2.420
2.650
138,289
+0.24(+9.96%)
Nov 19, 2021
2.210
2.439
2.210
2.410
14,064
+0.07(+2.82%)
Nov 18, 2021
2.450
2.344
2.343
2.344
20,567
-0.11(-4.33%)
Nov 17, 2021
2.550
2.550
2.435
2.450
26,006
-0.06(-2.39%)
Nov 16, 2021
2.550
2.660
2.510
2.510
67,944
+0.01(+0.40%)
Nov 15, 2021
2.390
2.550
2.390
2.500
68,287
+0.15(+6.38%)
Nov 12, 2021
2.120
2.360
2.120
2.350
86,739
+0.23(+10.85%)
Nov 11, 2021
2.120
2.250
2.110
2.120
182,514
+0.00(+0.09%)
Nov 10, 2021
2.268
2.118
2.118
26,214
-0.11(-5.00%)
Nov 09, 2021
2.320
2.320
2.218
2.229
49,811
-0.06(-2.64%)
Nov 08, 2021
2.250
2.292
2.200
2.290
30,322
+0.11(+5.05%)
Nov 05, 2021
2.307
2.307
2.180
2.180
32,279
-0.07(-3.10%)
Nov 04, 2021
2.289
2.289
2.289
2.250
38,549
-0.03(-1.19%)
Nov 03, 2021
2.170
2.278
2.090
2.277
24,319
+0.05(+2.34%)
Nov 02, 2021
2.362
2.396
2.225
2.225
75,934
-0.15(-6.51%)
Nov 01, 2021
2.350
2.386
2.350
2.380
51,872
+0.03(+1.28%)
Oct 29, 2021
2.450
2.450
2.330
2.350
36,513
-0.05(-2.08%)
Oct 28, 2021
2.470
2.470
2.400
2.400
12,048
-0.05(-2.04%)
Oct 27, 2021
2.510
2.600
2.450
2.450
33,625
-0.00(-0.02%)
Oct 26, 2021
2.430
2.450
91,979
+0.09(+3.83%)
Oct 25, 2021
2.289
2.360
2.248
2.360
36,137
+0.12(+5.36%)
Oct 22, 2021
2.270
2.288
2.220
2.240
14,371
+0.01(+0.37%)
Oct 21, 2021
2.301
2.330
2.232
2.232
32,300
-0.05(-2.14%)
Oct 20, 2021
2.340
2.392
2.281
2.281
22,521
-0.06(-2.75%)
Oct 19, 2021
2.240
2.394
2.240
2.345
13,979
+0.04(+1.52%)
Oct 18, 2021
2.400
2.422
2.310
2.310
29,041
-0.03(-1.28%)
Oct 15, 2021
2.390
2.400
2.340
2.340
6,106
-0.05(-2.21%)
Oct 14, 2021
2.480
2.480
2.320
2.393
21,855
+0.11(+4.96%)
Oct 13, 2021
2.230
2.280
2.060
2.280
23,749
+0.22(+10.68%)
Oct 12, 2021
2.210
2.260
2.030
2.060
44,895
-0.03(-1.44%)
Oct 11, 2021
1.920
2.190
1.920
2.090
46,479
+0.00(+0.03%)
Oct 08, 2021
2.062
2.103
2.039
2.089
15,090
+0.05(+2.42%)
Oct 07, 2021
1.910
2.040
1.910
2.040
19,266
+0.17(+8.97%)
Oct 06, 2021
1.950
1.950
1.835
1.872
13,685
-0.07(-3.48%)
Oct 05, 2021
1.850
2.030
1.760
1.939
129,371
+0.18(+10.38%)
Oct 04, 2021
1.768
1.800
1.730
1.757
61,527
-0.05(-2.92%)
Oct 01, 2021
1.750
1.824
1.750
1.810
51,658
-0.01(-0.55%)
Sep 30, 2021
1.923
1.940
1.810
1.820
38,281
-0.09(-4.71%)
Sep 29, 2021
1.820
1.910
1.720
1.910
61,622
+0.08(+4.37%)
Sep 28, 2021
1.900
1.920
1.830
1.830
35,050
-0.10(-5.18%)
Sep 27, 2021
1.965
2.010
1.919
1.930
43,621
-0.04(-2.03%)
Sep 24, 2021
2.025
2.025
1.970
1.970
23,926
-0.04(-1.99%)
Sep 23, 2021
1.993
2.018
1.960
2.010
79,870
+0.02(+1.01%)
Sep 22, 2021
2.010
2.030
1.980
1.990
40,272
-0.01(-0.50%)
Sep 21, 2021
2.040
2.064
1.990
2.000
21,462
-0.04(-1.96%)
Sep 20, 2021
2.090
2.090
2.020
2.040
22,813
-0.08(-3.79%)
Sep 17, 2021
2.070
2.140
2.070
2.120
39,276
+0.06(+2.93%)
Sep 16, 2021
2.050
2.072
2.040
2.060
14,108
-0.00(-0.05%)
Sep 15, 2021
2.020
2.070
2.010
2.061
38,978
+0.04(+2.03%)
Sep 14, 2021
2.120
2.120
1.975
2.020
117,847
-0.09(-4.24%)
Sep 13, 2021
2.166
2.169
2.078
2.109
90,515
-0.02(-0.99%)
Sep 10, 2021
2.300
2.300
2.131
2.131
38,881
-0.10(-4.46%)
Sep 09, 2021
2.210
2.230
2.150
2.230
15,771
+0.01(+0.45%)
Sep 08, 2021
2.240
2.267
2.180
2.220
55,439
-0.05(-2.01%)
Sep 07, 2021
2.280
2.300
2.220
2.266
26,489
-0.01(-0.63%)
Sep 03, 2021
2.277
2.300
2.260
2.280
19,960
+0.03(+1.33%)
Sep 02, 2021
2.205
2.298
2.205
2.250
16,259
+0.01(+0.45%)
Sep 01, 2021
2.335
2.335
2.220
2.240
59,421
-0.05(-2.18%)
Aug 31, 2021
2.280
2.342
2.250
2.290
17,421
-0.02(-0.78%)
Aug 30, 2021
2.340
2.394
2.300
2.308
33,511
-0.03(-1.37%)
Aug 27, 2021
2.180
2.420
2.180
2.340
25,114
+0.09(+4.00%)
Aug 26, 2021
2.274
2.291
2.243
2.250
22,275
-0.00(-0.02%)
Aug 25, 2021
2.335
2.369
2.251
2.251
17,573
-0.10(-4.23%)
Aug 24, 2021
2.450
2.450
2.334
2.350
34,547
-0.04(-1.67%)
Aug 23, 2021
2.215
2.390
2.130
2.390
84,362
+0.21(+9.63%)
Aug 20, 2021
2.200
2.200
2.058
2.180
112,278
-0.01(-0.46%)
Aug 19, 2021
2.250
2.306
2.180
2.190
36,544
-0.06(-2.76%)
Aug 18, 2021
2.286
2.360
2.170
2.252
64,998
+0.04(+1.91%)
Aug 17, 2021
2.140
2.262
2.110
2.210
101,880
-0.15(-6.36%)
Aug 16, 2021
2.425
2.550
2.355
2.360
51,846
-0.10(-3.99%)
Aug 13, 2021
2.425
2.476
2.425
2.458
8,481
+0.00(+0.04%)
Aug 12, 2021
2.462
2.478
2.420
2.457
40,242
-0.02(-0.92%)
Aug 11, 2021
2.506
2.514
2.461
2.480
43,445
-0.01(-0.40%)
Aug 10, 2021
2.548
2.586
2.477
2.490
32,925
-0.03(-1.19%)
Aug 09, 2021
2.556
2.560
2.490
2.520
27,294
-0.03(-1.18%)
Aug 06, 2021
2.539
2.569
2.500
2.550
46,330
-0.02(-0.86%)
Aug 05, 2021
2.490
2.639
2.490
2.572
32,485
-0.04(-1.34%)
Aug 04, 2021
2.662
2.662
2.607
2.607
17,182
-0.07(-2.72%)
Aug 03, 2021
2.702
2.702
2.640
2.680
30,903
-0.06(-2.19%)
Aug 02, 2021
2.680
2.800
2.680
2.740
13,924
+0.04(+1.48%)
Jul 30, 2021
2.920
2.920
2.700
2.700
13,948
-0.03(-1.10%)
Jul 29, 2021
2.660
2.780
2.660
2.730
53,684
+0.03(+0.96%)
Jul 28, 2021
2.669
2.724
2.640
2.704
7,934
+0.03(+1.27%)
Jul 27, 2021
2.720
2.770
2.635
2.670
18,062
-0.05(-1.69%)
Jul 26, 2021
2.645
2.751
2.645
2.716
31,214
-0.01(-0.53%)
Jul 23, 2021
2.791
2.791
2.730
2.731
11,858
+0.00(+0.02%)
Jul 22, 2021
2.750
2.750
2.670
2.730
16,384
+0.04(+1.47%)
Jul 21, 2021
2.670
2.720
2.670
2.690
20,473
+0.02(+0.76%)
Jul 20, 2021
2.659
2.675
2.590
2.670
21,866
+0.07(+2.69%)
Jul 19, 2021
2.650
2.650
2.420
2.600
61,673
-0.05(-1.96%)
Jul 16, 2021
2.691
2.725
2.640
2.652
31,245
-0.04(-1.41%)
Jul 15, 2021
2.740
2.740
2.658
2.690
27,578
-0.05(-1.82%)
Jul 14, 2021
2.774
2.797
2.720
2.740
65,261
-0.01(-0.36%)
Jul 13, 2021
2.772
2.782
2.737
2.750
20,901
+0.01(+0.35%)
Jul 12, 2021
2.800
2.820
2.740
2.740
16,428
-0.08(-2.80%)
Jul 09, 2021
2.710
2.820
2.710
2.820
15,337
+0.11(+4.04%)
Jul 08, 2021
2.900
2.900
2.680
2.710
21,299
-0.02(-0.83%)
Jul 07, 2021
2.840
2.874
2.720
2.733
22,423
-0.12(-4.05%)
Jul 06, 2021
3.000
3.090
2.841
2.848
59,041
-0.06(-2.12%)
Jul 02, 2021
2.950
2.950
2.860
2.910
18,528
-0.00(-0.00%)
Jul 01, 2021
3.020
3.050
2.820
2.910
30,899
+0.08(+2.83%)
Jun 30, 2021
2.793
2.890
2.793
2.830
28,211
-0.03(-1.05%)
Jun 29, 2021
2.814
2.893
2.750
2.860
69,513
+0.12(+4.42%)
Jun 28, 2021
2.752
2.800
2.730
2.739
43,868
-0.03(-1.12%)
Jun 25, 2021
2.870
2.870
2.755
2.770
15,343
-0.07(-2.57%)
Jun 24, 2021
2.840
2.843
2.760
2.843
31,278
+0.00(+0.13%)
Jun 23, 2021
2.750
2.840
2.690
2.839
30,894
+0.09(+3.13%)
Jun 22, 2021
2.580
2.753
2.580
2.753
42,754
+0.06(+2.35%)
Jun 21, 2021
2.600
2.743
2.600
2.690
36,556
-0.06(-2.03%)
Jun 18, 2021
2.760
2.831
2.742
2.746
24,744
-0.06(-2.29%)
Jun 17, 2021
2.850
2.862
2.757
2.810
51,337
-0.11(-3.77%)
Jun 16, 2021
3.075
3.075
2.900
2.920
41,699
-0.05(-1.68%)
Jun 15, 2021
3.020
3.020
2.957
2.970
12,538
-0.03(-1.00%)
Jun 14, 2021
2.835
3.040
2.790
3.000
43,877
+0.10(+3.45%)
Jun 11, 2021
2.940
2.940
2.890
2.900
23,063
-0.03(-1.02%)
Jun 10, 2021
2.950
2.950
2.840
2.930
20,962
+0.06(+2.07%)
Jun 09, 2021
2.790
2.960
2.790
2.870
45,233
-0.02(-0.70%)
Jun 08, 2021
3.000
3.000
2.860
2.891
44,172
-0.02(-0.68%)
Jun 07, 2021
2.970
2.970
2.880
2.910
22,565
-0.05(-1.67%)
Jun 04, 2021
2.950
2.981
2.900
2.960
40,251
+0.07(+2.51%)
Jun 03, 2021
2.880
2.920
2.800
2.888
27,922
-0.04(-1.45%)
Jun 02, 2021
2.830
2.930
2.780
2.930
86,355
+0.06(+2.23%)
Jun 01, 2021
2.710
2.880
2.710
2.866
112,924
+0.19(+6.92%)
May 28, 2021
2.633
2.768
2.600
2.681
51,199
+0.09(+3.50%)
May 27, 2021
2.500
2.683
2.500
2.590
147,201
+0.02(+0.89%)
May 26, 2021
2.710
2.740
2.500
2.567
444,362
-0.14(-5.27%)
May 25, 2021
2.860
2.942
2.700
2.710
104,324
-0.21(-7.35%)
May 24, 2021
2.835
2.950
2.815
2.925
47,772
+0.08(+2.99%)
May 21, 2021
2.810
2.890
2.770
2.840
42,655
+0.03(+1.04%)
May 20, 2021
2.970
2.970
2.790
2.811
45,179
+0.04(+1.40%)
May 19, 2021
2.950
3.080
2.740
2.772
172,516
-0.23(-7.73%)
May 18, 2021
3.036
3.069
2.965
3.004
74,133
+0.06(+2.19%)
May 17, 2021
2.870
3.120
2.870
2.940
63,258
+0.04(+1.24%)
May 14, 2021
2.750
3.020
2.750
2.904
28,117
-0.02(-0.55%)
May 13, 2021
2.922
3.069
2.800
2.920
84,134
-0.03(-1.02%)
May 12, 2021
3.240
3.260
2.950
2.950
55,327
-0.17(-5.45%)
May 11, 2021
3.150
3.263
3.060
3.120
102,854
-0.15(-4.59%)
May 10, 2021
3.495
3.495
3.270
3.270
86,479
-0.13(-3.82%)
May 07, 2021
3.270
3.430
3.260
3.400
91,765
+0.17(+5.17%)
May 06, 2021
3.073
3.240
3.073
3.233
97,010
+0.19(+6.35%)
May 05, 2021
2.880
3.040
2.880
3.040
69,220
+0.09(+3.05%)
May 04, 2021
2.890
2.980
2.860
2.950
123,838
+0.06(+2.08%)
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.