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
Btcs Inc
(NQ:
BTCS
)
1.500
-0.050 (-3.23%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 29, 2023
2.320
2.490
1.590
1.630
1,013,281
-0.69(-29.74%)
Dec 28, 2023
2.220
2.500
2.020
2.320
1,526,943
+0.08(+3.57%)
Dec 27, 2023
1.550
2.390
1.550
2.240
3,111,932
+0.72(+47.37%)
Dec 26, 2023
1.620
1.630
1.500
1.520
215,390
-0.04(-2.56%)
Dec 22, 2023
1.510
1.650
1.460
1.560
419,854
+0.09(+6.12%)
Dec 21, 2023
1.580
1.680
1.450
1.470
347,164
-0.16(-9.82%)
Dec 20, 2023
1.740
1.740
1.530
1.630
630,527
+0.03(+1.87%)
Dec 19, 2023
1.580
1.749
1.560
1.600
391,778
+0.08(+5.26%)
Dec 18, 2023
1.510
1.623
1.490
1.520
142,995
-0.01(-0.98%)
Dec 15, 2023
1.470
1.600
1.470
1.535
195,185
+0.06(+4.42%)
Dec 14, 2023
1.620
1.720
1.450
1.470
318,647
-0.17(-10.37%)
Dec 13, 2023
1.510
1.669
1.440
1.640
260,628
+0.21(+14.69%)
Dec 12, 2023
1.440
1.520
1.400
1.430
56,527
+0.01(+0.70%)
Dec 11, 2023
1.600
1.620
1.420
1.420
168,118
-0.23(-13.94%)
Dec 08, 2023
1.560
1.670
1.520
1.650
297,757
+0.10(+6.45%)
Dec 07, 2023
1.470
1.610
1.450
1.550
252,823
+0.08(+5.44%)
Dec 06, 2023
1.710
1.750
1.470
1.470
419,728
-0.17(-10.37%)
Dec 05, 2023
1.540
1.730
1.520
1.640
530,983
+0.15(+10.07%)
Dec 04, 2023
1.240
1.590
1.230
1.490
668,867
+0.31(+26.27%)
Dec 01, 2023
0.9900
1.190
0.9900
1.180
183,367
+0.20(+19.87%)
Nov 30, 2023
0.9843
1.030
0.9843
0.9844
38,212
-0.02(-1.56%)
Nov 29, 2023
1.020
1.040
0.9901
1.000
28,060
-0.01(-0.60%)
Nov 28, 2023
1.010
1.030
0.9838
1.006
51,478
+0.01(+0.83%)
Nov 27, 2023
1.010
1.010
0.9800
0.9977
50,626
-0.01(-0.73%)
Nov 24, 2023
0.9900
1.010
0.9750
1.005
8,729
+0.02(+1.69%)
Nov 22, 2023
1.010
1.030
0.9550
0.9883
47,148
-0.02(-2.15%)
Nov 21, 2023
1.010
1.030
1.010
1.010
19,156
-0.02(-2.42%)
Nov 20, 2023
1.010
1.040
1.010
1.035
60,730
+0.01(+1.47%)
Nov 17, 2023
1.010
1.030
0.9691
1.020
35,376
+0.02(+2.00%)
Nov 16, 2023
0.9700
1.030
0.9650
1.000
35,479
-0.00(-0.30%)
Nov 15, 2023
0.9500
1.030
0.9500
1.003
29,816
+0.04(+4.48%)
Nov 14, 2023
1.000
1.040
0.9500
0.9600
49,511
-0.04(-4.00%)
Nov 13, 2023
1.000
1.000
0.9901
1.000
27,754
+0.01(+1.00%)
Nov 10, 2023
0.9542
1.020
0.9500
0.9901
43,104
+0.02(+2.38%)
Nov 09, 2023
0.9700
1.080
0.9500
0.9671
127,593
+0.04(+4.27%)
Nov 08, 2023
0.9350
0.9500
0.9000
0.9275
64,500
-0.02(-2.37%)
Nov 07, 2023
0.9500
0.9900
0.9100
0.9500
96,653
-0.00(-0.21%)
Nov 06, 2023
0.9600
1.020
0.9501
0.9520
56,979
-0.01(-1.36%)
Nov 03, 2023
0.9699
0.9800
0.9500
0.9651
46,188
+0.03(+2.70%)
Nov 02, 2023
0.9300
0.9500
0.9250
0.9397
34,119
+0.04(+4.17%)
Nov 01, 2023
0.9500
0.9500
0.9000
0.9021
22,874
-0.01(-1.35%)
Oct 31, 2023
0.9300
0.9425
0.9000
0.9144
18,128
+0.00(+0.48%)
Oct 30, 2023
0.9100
0.9691
0.9100
0.9100
28,411
-0.01(-1.09%)
Oct 27, 2023
0.9500
1.000
0.9200
0.9200
24,026
-0.03(-3.16%)
Oct 26, 2023
1.050
1.050
0.8900
0.9500
78,357
-0.12(-11.21%)
Oct 25, 2023
1.020
1.080
1.020
1.070
89,496
+0.06(+5.94%)
Oct 24, 2023
1.000
1.070
0.9700
1.010
152,152
+0.08(+9.19%)
Oct 23, 2023
0.9300
0.9490
0.8997
0.9250
107,547
+0.03(+3.35%)
Oct 20, 2023
0.8900
0.9200
0.8900
0.8950
7,086
-0.01(-0.56%)
Oct 19, 2023
0.9100
0.9184
0.9000
0.9000
12,190
-0.00(-0.11%)
Oct 18, 2023
0.9200
0.9300
0.8900
0.9010
39,085
-0.01(-1.04%)
Oct 17, 2023
0.9500
0.9500
0.9100
0.9105
22,787
+0.00(+0.05%)
Oct 16, 2023
0.9500
0.9700
0.9100
0.9100
69,265
+0.02(+1.76%)
Oct 13, 2023
0.9200
0.9200
0.8900
0.8943
23,770
-0.02(-1.76%)
Oct 12, 2023
0.9100
0.9300
0.9050
0.9103
7,965
+0.01(+1.12%)
Oct 11, 2023
0.9400
0.9500
0.9000
0.9002
9,596
-0.03(-3.72%)
Oct 10, 2023
0.9200
0.9451
0.9000
0.9350
33,744
-0.00(-0.53%)
Oct 09, 2023
0.9500
0.9500
0.8800
0.9400
28,145
-0.01(-0.95%)
Oct 06, 2023
0.9100
0.9600
0.8800
0.9490
83,758
+0.05(+5.44%)
Oct 05, 2023
0.9249
0.9600
0.9000
0.9000
42,431
-0.06(-6.25%)
Oct 04, 2023
0.9500
0.9600
0.8934
0.9600
30,843
-0.01(-1.03%)
Oct 03, 2023
0.9800
1.010
0.9114
0.9700
33,469
-0.01(-1.02%)
Oct 02, 2023
0.9900
0.9999
0.9100
0.9800
34,577
+0.04(+4.37%)
Sep 29, 2023
0.9100
0.9661
0.9000
0.9390
27,865
+0.02(+1.90%)
Sep 28, 2023
0.9500
0.9800
0.9000
0.9215
73,057
+0.04(+4.72%)
Sep 27, 2023
0.9200
0.9500
0.8623
0.8800
80,135
-0.03(-3.72%)
Sep 26, 2023
0.9500
0.9500
0.9124
0.9140
22,107
-0.04(-4.51%)
Sep 25, 2023
0.9800
0.9700
0.9500
0.9572
38,187
+0.03(+2.92%)
Sep 22, 2023
1.020
1.020
0.9200
0.9300
82,256
-0.06(-5.65%)
Sep 21, 2023
1.020
1.040
0.9800
0.9857
10,764
+0.01(+0.55%)
Sep 20, 2023
1.000
1.035
0.9800
0.9803
46,890
-0.05(-4.83%)
Sep 19, 2023
1.010
1.050
1.000
1.030
34,492
+0.00(+0.00%)
Sep 18, 2023
1.100
1.122
0.9900
1.030
170,926
-0.09(-8.04%)
Sep 15, 2023
1.100
1.120
1.050
1.120
48,012
+0.04(+3.70%)
Sep 14, 2023
1.000
1.100
1.000
1.080
54,596
+0.08(+8.00%)
Sep 13, 2023
1.010
1.050
0.9814
1.000
24,260
-0.00(-0.50%)
Sep 12, 2023
1.040
1.051
0.9705
1.005
80,632
+0.02(+2.54%)
Sep 11, 2023
1.020
1.020
0.9500
0.9801
97,517
-0.03(-2.96%)
Sep 08, 2023
1.090
1.090
1.000
1.010
32,629
-0.02(-2.42%)
Sep 07, 2023
1.060
1.080
0.9805
1.035
61,987
-0.02(-2.00%)
Sep 06, 2023
1.090
1.090
1.030
1.056
29,183
+0.01(+0.58%)
Sep 05, 2023
1.060
1.100
1.030
1.050
72,442
-0.02(-1.87%)
Sep 01, 2023
1.060
1.099
1.050
1.070
34,983
+0.02(+1.90%)
Aug 31, 2023
1.020
1.100
1.020
1.050
84,994
+0.01(+0.96%)
Aug 30, 2023
0.9943
1.040
0.9943
1.040
34,137
+0.02(+1.96%)
Aug 29, 2023
0.9400
1.100
0.8500
1.020
296,449
+0.12(+13.33%)
Aug 28, 2023
0.9600
1.010
0.8800
0.9000
53,576
-0.08(-8.16%)
Aug 25, 2023
1.010
1.020
0.9700
0.9800
14,854
-0.01(-1.18%)
Aug 24, 2023
1.050
1.050
0.9700
0.9917
83,341
-0.06(-5.55%)
Aug 23, 2023
1.010
1.095
1.010
1.050
44,704
+0.04(+3.96%)
Aug 22, 2023
1.010
1.040
1.000
1.010
36,415
-0.01(-0.98%)
Aug 21, 2023
1.010
1.040
1.000
1.020
36,776
-0.01(-0.97%)
Aug 18, 2023
1.000
1.050
1.000
1.030
32,847
+0.01(+0.98%)
Aug 17, 2023
1.090
1.090
1.010
1.020
47,138
-0.03(-2.86%)
Aug 16, 2023
1.080
1.080
1.000
1.050
47,146
-0.02(-1.87%)
Aug 15, 2023
1.070
1.091
1.040
1.070
35,045
+0.01(+0.94%)
Aug 14, 2023
1.050
1.070
1.020
1.060
61,656
+0.01(+0.95%)
Aug 11, 2023
1.050
1.050
1.010
1.050
24,899
+0.00(+0.00%)
Aug 10, 2023
1.020
1.060
1.010
1.050
33,464
+0.04(+3.96%)
Aug 09, 2023
1.060
1.116
1.000
1.010
59,244
-0.07(-6.48%)
Aug 08, 2023
1.100
1.113
1.040
1.080
39,841
+0.00(+0.00%)
Aug 07, 2023
1.070
1.120
1.050
1.080
59,738
+0.01(+0.93%)
Aug 04, 2023
1.140
1.150
1.050
1.070
158,623
-0.08(-6.96%)
Aug 03, 2023
1.120
1.180
1.120
1.150
29,902
+0.02(+1.77%)
Aug 02, 2023
1.150
1.190
1.120
1.130
34,114
-0.04(-3.42%)
Aug 01, 2023
1.150
1.190
1.150
1.170
18,406
-0.01(-0.85%)
Jul 31, 2023
1.140
1.220
1.140
1.180
73,919
-0.01(-0.84%)
Jul 28, 2023
1.160
1.200
1.150
1.190
49,266
+0.04(+3.48%)
Jul 27, 2023
1.190
1.200
1.130
1.150
46,697
-0.04(-2.95%)
Jul 26, 2023
1.190
1.200
1.162
1.185
36,579
-0.00(-0.42%)
Jul 25, 2023
1.160
1.220
1.140
1.190
96,805
+0.03(+2.59%)
Jul 24, 2023
1.240
1.240
1.110
1.160
111,318
-0.06(-4.92%)
Jul 21, 2023
1.270
1.310
1.220
1.220
81,754
-0.06(-4.69%)
Jul 20, 2023
1.300
1.330
1.250
1.280
69,632
-0.05(-3.76%)
Jul 19, 2023
1.300
1.370
1.280
1.330
124,513
+0.04(+3.10%)
Jul 18, 2023
1.260
1.290
1.240
1.290
63,938
+0.00(+0.00%)
Jul 17, 2023
1.280
1.340
1.220
1.290
153,609
+0.00(+0.00%)
Jul 14, 2023
1.390
1.479
1.249
1.290
246,141
-0.11(-7.86%)
Jul 13, 2023
1.220
1.470
1.200
1.400
428,948
+0.19(+15.70%)
Jul 12, 2023
1.250
1.250
1.180
1.210
118,308
-0.02(-1.63%)
Jul 11, 2023
1.190
1.300
1.190
1.230
157,001
+0.02(+1.65%)
Jul 10, 2023
1.240
1.240
1.180
1.210
71,955
+0.01(+0.83%)
Jul 07, 2023
1.190
1.250
1.160
1.200
105,165
+0.01(+0.84%)
Jul 06, 2023
1.210
1.230
1.130
1.190
68,982
-0.02(-1.65%)
Jul 05, 2023
1.300
1.300
1.180
1.210
109,102
-0.07(-5.47%)
Jul 03, 2023
1.190
1.307
1.160
1.280
188,345
+0.09(+8.02%)
Jun 30, 2023
1.240
1.240
1.160
1.185
90,165
+0.03(+2.16%)
Jun 29, 2023
1.160
1.200
1.140
1.160
116,364
+0.01(+1.31%)
Jun 28, 2023
1.200
1.200
1.130
1.145
94,174
-0.05(-4.58%)
Jun 27, 2023
1.190
1.243
1.160
1.200
142,413
+0.03(+2.56%)
Jun 26, 2023
1.270
1.380
1.150
1.170
220,638
-0.08(-6.40%)
Jun 23, 2023
1.150
1.400
1.106
1.250
1,093,435
+0.15(+13.64%)
Jun 22, 2023
1.120
1.191
1.090
1.100
66,200
-0.02(-1.79%)
Jun 21, 2023
1.190
1.200
1.120
1.120
182,267
+0.03(+2.75%)
Jun 20, 2023
1.080
1.180
1.080
1.090
138,893
+0.01(+0.93%)
Jun 16, 2023
1.070
1.110
1.070
1.080
80,140
+0.01(+0.93%)
Jun 15, 2023
1.080
1.100
1.070
1.070
46,786
-0.22(-17.37%)
May 08, 2023
1.230
1.300
1.170
1.295
53,765
+0.06(+5.28%)
May 05, 2023
1.150
1.240
1.140
1.230
102,185
+0.06(+5.13%)
May 04, 2023
1.268
1.300
1.150
1.170
161,971
-0.09(-7.14%)
May 03, 2023
1.299
1.300
1.250
1.260
45,428
-0.01(-0.79%)
May 02, 2023
1.260
1.340
1.250
1.270
35,501
-0.03(-2.31%)
May 01, 2023
1.340
1.350
1.290
1.300
27,234
-0.03(-2.26%)
Apr 28, 2023
1.260
1.350
1.250
1.330
49,375
+0.01(+0.76%)
Apr 27, 2023
1.350
1.360
1.310
1.320
32,806
-0.02(-1.49%)
Apr 26, 2023
1.400
1.467
1.320
1.340
89,377
+0.02(+1.52%)
Apr 25, 2023
1.360
1.410
1.300
1.320
25,145
-0.04(-2.94%)
Apr 24, 2023
1.400
1.438
1.315
1.360
45,085
-0.05(-3.55%)
Apr 21, 2023
1.400
1.480
1.390
1.410
35,370
+0.00(+0.00%)
Apr 20, 2023
1.420
1.420
1.380
1.410
26,607
+0.01(+0.71%)
Apr 19, 2023
1.440
1.540
1.400
1.400
70,129
-0.10(-6.67%)
Apr 18, 2023
1.520
1.580
1.440
1.500
66,582
-0.02(-1.32%)
Apr 17, 2023
1.520
1.585
1.500
1.520
65,258
-0.03(-1.94%)
Apr 14, 2023
1.570
1.630
1.500
1.550
120,966
+0.03(+1.97%)
Apr 13, 2023
1.450
1.620
1.420
1.520
177,060
+0.11(+7.81%)
Apr 12, 2023
1.590
1.590
1.380
1.410
99,618
-0.13(-8.44%)
Apr 11, 2023
1.280
1.615
1.280
1.540
651,385
+0.39(+34.49%)
Apr 10, 2023
1.260
1.280
1.120
1.145
203,895
-0.13(-10.54%)
Apr 06, 2023
1.280
1.317
1.250
1.280
45,094
-0.02(-1.20%)
Apr 05, 2023
1.300
1.336
1.260
1.296
20,275
-0.00(-0.35%)
Apr 04, 2023
1.390
1.390
1.280
1.300
42,023
-0.05(-3.70%)
Apr 03, 2023
1.390
1.390
1.300
1.350
50,945
-0.01(-0.74%)
Mar 31, 2023
1.310
1.390
1.300
1.360
44,723
+0.07(+5.02%)
Mar 30, 2023
1.370
1.400
1.250
1.295
90,472
-0.09(-6.83%)
Mar 29, 2023
1.380
1.470
1.380
1.390
38,896
-0.01(-0.71%)
Mar 28, 2023
1.470
1.470
1.360
1.400
95,343
-0.08(-5.41%)
Mar 27, 2023
1.450
1.480
1.350
1.480
92,156
+0.06(+4.23%)
Mar 24, 2023
1.460
1.470
1.360
1.420
42,141
-0.06(-4.05%)
Mar 23, 2023
1.570
1.600
1.450
1.480
113,845
+0.03(+2.07%)
Mar 22, 2023
1.650
1.650
1.360
1.450
167,488
-0.07(-4.61%)
Mar 21, 2023
1.420
1.580
1.420
1.520
119,509
+0.10(+7.04%)
Mar 20, 2023
1.480
1.490
1.320
1.420
103,359
-0.01(-0.70%)
Mar 17, 2023
1.500
1.530
1.330
1.430
81,044
+0.08(+5.93%)
Mar 16, 2023
1.360
1.371
1.280
1.350
56,497
-0.01(-0.74%)
Mar 15, 2023
1.380
1.413
1.310
1.360
46,877
-0.06(-4.23%)
Mar 14, 2023
1.640
1.640
1.310
1.420
118,859
+0.02(+1.43%)
Mar 13, 2023
1.260
1.510
1.216
1.400
212,853
+0.18(+14.75%)
Mar 10, 2023
1.250
1.250
1.155
1.220
58,721
+0.05(+4.27%)
Mar 09, 2023
1.290
1.290
1.150
1.170
71,990
-0.09(-7.14%)
Mar 08, 2023
1.270
1.310
1.220
1.260
35,284
-0.06(-4.55%)
Mar 07, 2023
1.350
1.385
1.290
1.320
16,331
-0.02(-1.49%)
Mar 06, 2023
1.330
1.390
1.316
1.340
40,520
-0.01(-0.75%)
Mar 03, 2023
1.400
1.420
1.300
1.350
64,496
-0.07(-4.93%)
Mar 02, 2023
1.430
1.490
1.370
1.420
51,640
-0.05(-3.40%)
Mar 01, 2023
1.450
1.540
1.450
1.470
25,346
-0.00(-0.01%)
Feb 28, 2023
1.420
1.530
1.420
1.470
14,894
+0.02(+1.39%)
Feb 27, 2023
1.390
1.575
1.390
1.450
56,137
+0.02(+1.40%)
Feb 24, 2023
1.500
1.500
1.380
1.430
52,467
-0.07(-4.67%)
Feb 23, 2023
1.630
1.630
1.450
1.500
69,144
-0.01(-0.66%)
Feb 22, 2023
1.630
1.630
1.470
1.510
64,504
-0.12(-7.36%)
Feb 21, 2023
1.840
1.840
1.570
1.630
96,050
-0.11(-6.32%)
Feb 17, 2023
1.670
1.760
1.670
1.740
59,881
+0.09(+5.45%)
Feb 16, 2023
1.850
1.890
1.630
1.650
135,064
-0.09(-5.17%)
Feb 15, 2023
1.630
1.780
1.540
1.740
179,407
+0.10(+6.21%)
Feb 14, 2023
1.510
1.699
1.480
1.638
134,452
+0.14(+9.22%)
Feb 13, 2023
1.500
1.570
1.480
1.500
26,395
-0.05(-3.23%)
Feb 10, 2023
1.540
1.630
1.460
1.550
100,901
+0.07(+4.73%)
Feb 09, 2023
1.860
1.860
1.440
1.480
317,713
-0.40(-21.07%)
Feb 08, 2023
2.050
2.106
1.870
1.875
139,067
-0.23(-10.71%)
Feb 07, 2023
2.250
2.250
2.000
2.100
112,292
-0.10(-4.55%)
Feb 06, 2023
2.080
2.250
1.950
2.200
211,479
+0.16(+7.84%)
Feb 03, 2023
1.840
2.100
1.796
2.040
181,978
+0.29(+16.57%)
Feb 02, 2023
2.070
2.250
1.692
1.750
489,016
-0.16(-8.38%)
Feb 01, 2023
1.690
1.950
1.680
1.910
323,738
+0.25(+15.06%)
Jan 31, 2023
1.530
1.670
1.530
1.660
114,630
+0.13(+8.50%)
Jan 30, 2023
1.580
1.610
1.500
1.530
93,786
-0.09(-5.56%)
Jan 27, 2023
1.580
1.680
1.550
1.620
48,830
-0.01(-0.61%)
Jan 26, 2023
1.580
1.680
1.560
1.630
83,716
+0.09(+5.84%)
Jan 25, 2023
1.550
1.590
1.520
1.540
39,930
-0.05(-3.14%)
Jan 24, 2023
1.600
1.690
1.557
1.590
57,001
-0.04(-2.45%)
Jan 23, 2023
1.490
1.650
1.450
1.630
146,609
+0.09(+5.84%)
Jan 20, 2023
1.450
1.550
1.450
1.540
68,652
+0.07(+4.76%)
Jan 19, 2023
1.500
1.530
1.400
1.470
125,729
-0.07(-4.55%)
Jan 18, 2023
1.680
1.760
1.490
1.540
111,546
-0.04(-2.53%)
Jan 17, 2023
1.800
1.920
1.500
1.580
323,969
-0.03(-1.86%)
Jan 13, 2023
1.560
1.750
1.560
1.610
272,843
+0.04(+2.55%)
Jan 12, 2023
1.600
1.750
1.360
1.570
478,645
+0.06(+3.97%)
Jan 11, 2023
1.400
1.572
1.185
1.510
387,456
+0.02(+1.34%)
Jan 10, 2023
1.100
1.550
1.030
1.490
847,734
+0.48(+47.54%)
Jan 09, 2023
0.9347
1.030
0.8651
1.010
121,725
+0.15(+18.09%)
Jan 06, 2023
0.9500
0.9573
0.8100
0.8552
88,813
-0.08(-9.02%)
Jan 05, 2023
0.7600
0.9400
0.7500
0.9400
84,070
+0.20(+27.49%)
Jan 04, 2023
0.7000
0.7373
0.6486
0.7373
49,951
+0.08(+12.43%)
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.