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
Nemaura Medical Inc
(NQ:
NMRD
)
0.1053
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 4, 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 (%)
Oct 31, 2023
0.2700
0.2697
0.2580
0.2610
14,195
-0.00(-0.65%)
Oct 30, 2023
0.2680
0.2700
0.2525
0.2627
74,876
-0.00(-1.13%)
Oct 27, 2023
0.2500
0.2657
0.2500
0.2657
9,240
+0.01(+4.94%)
Oct 26, 2023
0.2500
0.2620
0.2500
0.2532
11,529
-0.00(-0.71%)
Oct 25, 2023
0.2610
0.2670
0.2550
0.2550
45,415
-0.01(-2.30%)
Oct 24, 2023
0.2782
0.2921
0.2610
0.2610
14,243
+0.00(+0.00%)
Oct 23, 2023
0.3000
0.3000
0.2601
0.2610
130,535
-0.05(-15.42%)
Oct 20, 2023
0.2709
0.3141
0.2600
0.3086
158,490
+0.03(+10.61%)
Oct 19, 2023
0.2878
0.3020
0.2700
0.2790
218,719
-0.03(-8.67%)
Oct 18, 2023
0.2596
0.3900
0.2596
0.3055
529,468
+0.03(+11.09%)
Oct 17, 2023
0.2732
0.2870
0.2600
0.2750
57,128
+0.01(+5.69%)
Oct 16, 2023
0.2631
0.2781
0.2550
0.2602
54,790
-0.01(-5.11%)
Oct 13, 2023
0.2860
0.2860
0.2645
0.2742
11,979
+0.00(+0.96%)
Oct 12, 2023
0.2659
0.2734
0.2536
0.2716
64,687
+0.01(+4.30%)
Oct 11, 2023
0.2700
0.2700
0.2511
0.2604
31,200
-0.00(-0.99%)
Oct 10, 2023
0.2502
0.2799
0.2502
0.2630
62,313
+0.01(+2.73%)
Oct 09, 2023
0.2800
0.2800
0.2500
0.2560
89,150
-0.03(-9.35%)
Oct 06, 2023
0.2891
0.3000
0.2700
0.2824
97,441
-0.01(-4.27%)
Oct 05, 2023
0.3338
0.3338
0.2700
0.2950
166,230
-0.04(-13.08%)
Oct 04, 2023
0.3341
0.3395
0.3075
0.3394
26,556
+0.01(+2.85%)
Oct 03, 2023
0.3398
0.3398
0.3200
0.3300
31,323
-0.01(-2.94%)
Oct 02, 2023
0.3300
0.3447
0.3201
0.3400
40,186
+0.03(+7.94%)
Sep 29, 2023
0.3500
0.3543
0.3000
0.3150
179,796
-0.03(-8.96%)
Sep 28, 2023
0.3500
0.3700
0.3401
0.3460
170,240
-0.01(-2.81%)
Sep 27, 2023
0.3800
0.3800
0.3500
0.3560
47,003
+0.00(+0.06%)
Sep 26, 2023
0.3700
0.4000
0.3502
0.3558
309,416
-0.01(-1.44%)
Sep 25, 2023
0.3750
0.3685
0.3545
0.3610
47,193
-0.02(-3.99%)
Sep 22, 2023
0.3800
0.3998
0.3700
0.3760
79,360
-0.01(-1.88%)
Sep 21, 2023
0.4000
0.4000
0.3706
0.3832
150,865
-0.00(-1.08%)
Sep 20, 2023
0.4000
0.4000
0.3841
0.3874
84,224
-0.01(-3.15%)
Sep 19, 2023
0.4200
0.4203
0.3900
0.4000
131,948
-0.02(-4.76%)
Sep 18, 2023
0.4347
0.4444
0.4000
0.4200
574,063
+0.01(+1.20%)
Sep 15, 2023
0.4498
0.4606
0.3810
0.4150
455,914
-0.03(-6.09%)
Sep 14, 2023
0.4359
0.5099
0.3750
0.4419
786,188
-0.01(-1.97%)
Sep 13, 2023
0.3900
0.5900
0.3900
0.4508
2,826,381
+0.10(+28.80%)
Sep 12, 2023
0.3969
0.3969
0.3500
0.3500
90,701
-0.05(-12.50%)
Sep 11, 2023
0.4100
0.4100
0.3551
0.4000
122,326
-0.02(-5.41%)
Sep 08, 2023
0.4086
0.4290
0.4000
0.4229
83,181
+0.01(+1.41%)
Sep 07, 2023
0.4200
0.4410
0.4010
0.4170
58,519
-0.02(-4.58%)
Sep 06, 2023
0.4300
0.4410
0.4239
0.4370
82,837
+0.01(+1.27%)
Sep 05, 2023
0.4600
0.4608
0.4200
0.4315
128,056
-0.02(-4.70%)
Sep 01, 2023
0.4608
0.4880
0.4500
0.4528
55,480
-0.01(-1.57%)
Aug 31, 2023
0.5004
0.5100
0.4600
0.4600
124,745
-0.04(-8.48%)
Aug 30, 2023
0.5125
0.5200
0.5000
0.5026
51,142
-0.01(-1.68%)
Aug 29, 2023
0.5373
0.5502
0.5020
0.5112
79,604
-0.01(-1.69%)
Aug 28, 2023
0.5300
0.5400
0.5200
0.5200
99,680
-0.03(-4.99%)
Aug 25, 2023
0.5900
0.5905
0.5020
0.5473
369,749
-0.04(-7.24%)
Aug 24, 2023
0.4900
0.6200
0.4500
0.5900
3,041,458
+0.18(+43.90%)
Aug 23, 2023
0.5000
0.5668
0.4100
0.4100
533,747
-0.04(-8.89%)
Aug 22, 2023
0.7500
0.7500
0.4111
0.4500
1,250,043
-0.31(-40.42%)
Aug 21, 2023
0.7900
0.8000
0.7500
0.7553
73,977
-0.02(-3.18%)
Aug 18, 2023
0.8100
0.8100
0.7800
0.7801
51,065
-0.04(-4.74%)
Aug 17, 2023
0.9121
0.9121
0.7800
0.8189
312,288
-0.04(-4.78%)
Aug 16, 2023
0.8313
0.8879
0.8010
0.8600
22,346
+0.04(+4.88%)
Aug 15, 2023
0.8367
0.8880
0.7911
0.8200
27,034
+0.02(+2.91%)
Aug 14, 2023
0.9305
0.9699
0.7900
0.7968
194,607
+0.02(+2.15%)
Aug 11, 2023
0.7963
0.8498
0.7792
0.7800
9,815
+0.00(+0.52%)
Aug 10, 2023
0.7500
0.8085
0.7458
0.7760
33,810
+0.01(+1.27%)
Aug 09, 2023
0.7700
0.7990
0.7663
0.7663
18,981
-0.02(-2.38%)
Aug 08, 2023
0.8150
0.8150
0.7800
0.7850
24,001
-0.03(-3.09%)
Aug 07, 2023
0.8840
0.8990
0.7725
0.8100
129,620
-0.11(-11.85%)
Aug 04, 2023
0.8915
0.9700
0.8500
0.9189
15,923
+0.01(+0.98%)
Aug 03, 2023
0.9300
0.9730
0.8813
0.9100
18,779
-0.04(-4.64%)
Aug 02, 2023
0.9000
0.9999
0.8900
0.9543
16,845
+0.05(+6.03%)
Aug 01, 2023
0.9100
0.9451
0.8727
0.9000
15,923
-0.01(-0.57%)
Jul 31, 2023
0.9467
0.9467
0.9052
0.9052
4,156
+0.04(+5.00%)
Jul 28, 2023
0.8800
0.8895
0.8472
0.8621
15,448
-0.05(-5.26%)
Jul 27, 2023
0.8575
0.9577
0.8500
0.9100
31,941
+0.01(+1.11%)
Jul 26, 2023
0.9400
0.9400
0.8855
0.9000
17,096
+0.00(+0.00%)
Jul 25, 2023
0.9100
0.9250
0.8292
0.9000
21,165
-0.03(-3.10%)
Jul 24, 2023
0.9400
0.9998
0.9000
0.9288
13,940
+0.01(+0.95%)
Jul 21, 2023
0.9487
1.000
0.9201
0.9201
3,817
-0.03(-2.79%)
Jul 20, 2023
0.9334
0.9898
0.9230
0.9465
40,947
-0.02(-2.28%)
Jul 19, 2023
0.9500
1.000
0.9210
0.9686
16,678
+0.01(+0.90%)
Jul 18, 2023
0.9621
1.020
0.9420
0.9600
50,421
+0.04(+4.35%)
Jul 17, 2023
0.9000
0.9600
0.9000
0.9200
57,909
-0.03(-3.16%)
Jul 14, 2023
0.9500
0.9900
0.8120
0.9500
115,028
-0.03(-3.06%)
Jul 13, 2023
1.010
1.050
0.9621
0.9800
45,731
-0.01(-1.02%)
Jul 12, 2023
0.9700
1.070
0.9601
0.9901
85,442
+0.00(+0.06%)
Jul 11, 2023
1.070
1.070
0.9501
0.9895
30,096
-0.04(-3.93%)
Jul 10, 2023
0.9800
1.103
0.9766
1.030
48,824
+0.10(+10.74%)
Jul 07, 2023
1.000
1.060
0.9301
0.9301
71,315
-0.14(-13.07%)
Jul 06, 2023
1.110
1.138
1.020
1.070
36,113
-0.04(-3.60%)
Jul 05, 2023
1.200
1.250
1.070
1.110
169,874
-0.03(-2.63%)
Jul 03, 2023
0.9700
1.250
0.9256
1.140
263,673
+0.21(+23.23%)
Jun 30, 2023
0.8100
0.9500
0.7700
0.9251
193,715
+0.13(+15.64%)
Jun 29, 2023
0.7936
0.8436
0.7600
0.8000
49,626
+0.02(+2.30%)
Jun 28, 2023
0.8400
0.8400
0.7600
0.7820
32,404
-0.05(-5.78%)
Jun 27, 2023
0.7100
0.8498
0.7100
0.8300
76,979
+0.09(+12.93%)
Jun 26, 2023
0.7777
0.7777
0.7177
0.7350
77,406
-0.02(-2.00%)
Jun 23, 2023
0.6377
0.8500
0.6377
0.7500
291,211
+0.07(+9.78%)
Jun 22, 2023
0.6860
0.6907
0.6500
0.6832
24,455
+0.05(+8.41%)
Jun 21, 2023
0.6600
0.6640
0.6302
0.6302
4,046
-0.02(-3.05%)
Jun 20, 2023
0.6281
0.6700
0.6281
0.6500
18,623
-0.01(-1.52%)
Jun 16, 2023
0.7000
0.7000
0.6300
0.6600
27,395
+0.00(+0.55%)
Jun 15, 2023
0.6300
0.6825
0.6201
0.6564
37,332
+0.01(+0.98%)
Jun 14, 2023
0.6350
0.7190
0.6350
0.6500
303,127
-0.07(-9.60%)
Jun 13, 2023
0.6500
0.7400
0.6201
0.7190
153,369
+0.09(+14.15%)
Jun 12, 2023
0.6457
0.6500
0.6001
0.6299
34,457
+0.01(+2.42%)
Jun 09, 2023
0.5983
0.6175
0.5624
0.6150
23,023
+0.02(+3.27%)
Jun 08, 2023
0.4800
0.5955
0.4800
0.5955
76,864
+0.11(+21.51%)
Jun 07, 2023
0.5500
0.5500
0.4900
0.4901
76,084
-0.03(-6.65%)
Jun 06, 2023
0.5000
0.5680
0.5000
0.5250
33,448
+0.01(+0.96%)
Jun 05, 2023
0.5500
0.5500
0.5200
0.5200
9,891
-0.03(-5.45%)
Jun 02, 2023
0.6156
0.6156
0.5201
0.5500
42,619
+0.02(+3.77%)
Jun 01, 2023
0.5403
0.5559
0.5100
0.5300
25,853
+0.03(+6.23%)
May 31, 2023
0.5401
0.5401
0.4974
0.4989
24,643
-0.03(-5.69%)
May 30, 2023
0.5196
0.5403
0.5111
0.5290
42,087
-0.01(-2.09%)
May 26, 2023
0.5300
0.5750
0.5261
0.5403
31,341
+0.01(+1.92%)
May 25, 2023
0.5490
0.5490
0.5201
0.5301
38,961
-0.02(-3.64%)
May 24, 2023
0.5900
0.6000
0.5201
0.5501
154,734
-0.04(-6.81%)
May 23, 2023
0.6600
0.6600
0.5887
0.5903
153,930
-0.07(-10.56%)
May 22, 2023
0.6800
0.6800
0.6438
0.6600
21,770
+0.00(+0.00%)
May 19, 2023
0.6500
0.6735
0.6400
0.6600
21,110
+0.01(+1.54%)
May 18, 2023
0.6600
0.6800
0.6500
0.6500
6,400
-0.03(-4.41%)
May 17, 2023
0.6700
0.6800
0.6500
0.6800
23,988
+0.03(+4.62%)
May 16, 2023
0.6500
0.6800
0.6500
0.6500
7,190
-0.01(-1.52%)
May 15, 2023
0.6600
0.6897
0.6600
0.6600
68,895
+0.00(+0.00%)
May 12, 2023
0.6780
0.7080
0.6161
0.6600
92,295
-0.08(-11.35%)
May 11, 2023
0.7300
0.7665
0.7100
0.7445
20,685
+0.00(+0.61%)
May 10, 2023
0.7359
0.7769
0.7201
0.7400
98,954
+0.00(+0.56%)
May 09, 2023
0.7700
0.7700
0.7044
0.7359
21,577
-0.04(-5.40%)
May 08, 2023
0.7500
0.7800
0.7500
0.7779
3,027
+0.01(+0.89%)
May 05, 2023
0.7319
0.7710
0.7300
0.7710
13,904
+0.01(+1.45%)
May 04, 2023
0.8170
0.8500
0.7598
0.7600
15,075
-0.06(-7.32%)
May 03, 2023
0.8250
0.8700
0.7750
0.8200
25,472
-0.00(-0.26%)
May 02, 2023
0.7304
0.8221
0.7304
0.8221
13,017
+0.07(+9.91%)
May 01, 2023
0.7100
0.7881
0.7100
0.7480
8,006
+0.01(+1.08%)
Apr 28, 2023
0.7300
0.7500
0.7040
0.7400
29,415
-0.02(-2.13%)
Apr 27, 2023
0.7600
0.7924
0.7500
0.7561
8,280
-0.02(-2.46%)
Apr 26, 2023
0.8070
0.8089
0.7623
0.7752
17,646
-0.02(-2.86%)
Apr 25, 2023
0.7600
0.8079
0.7600
0.7980
8,971
+0.00(+0.14%)
Apr 24, 2023
0.8700
0.8700
0.7801
0.7969
19,938
-0.08(-9.44%)
Apr 21, 2023
0.9100
0.9100
0.8600
0.8800
2,700
+0.01(+1.21%)
Apr 20, 2023
0.8763
0.9000
0.8542
0.8695
15,412
+0.01(+0.72%)
Apr 19, 2023
0.8550
0.8950
0.8550
0.8633
6,563
+0.01(+0.97%)
Apr 18, 2023
0.8401
0.8970
0.8401
0.8550
3,780
+0.01(+0.94%)
Apr 17, 2023
0.8400
0.8669
0.8400
0.8470
8,785
-0.00(-0.35%)
Apr 14, 2023
0.8500
0.9150
0.8401
0.8500
12,159
+0.00(+0.00%)
Apr 13, 2023
0.9200
0.9200
0.8400
0.8500
22,044
-0.06(-6.56%)
Apr 12, 2023
0.8852
0.9200
0.8849
0.9097
9,364
+0.02(+2.80%)
Apr 11, 2023
0.8898
0.9000
0.8700
0.8849
31,321
+0.03(+3.50%)
Apr 10, 2023
0.8500
0.8899
0.8400
0.8550
11,085
+0.01(+0.62%)
Apr 06, 2023
0.8400
0.8599
0.8400
0.8497
7,157
-0.01(-1.20%)
Apr 05, 2023
0.9100
0.9100
0.8200
0.8600
33,313
+0.01(+0.90%)
Apr 04, 2023
0.8899
0.8899
0.8501
0.8523
16,620
-0.01(-1.46%)
Apr 03, 2023
0.8900
0.8900
0.8500
0.8649
12,325
-0.03(-3.36%)
Mar 31, 2023
0.8800
0.9000
0.8349
0.8950
19,742
+0.02(+1.70%)
Mar 30, 2023
0.8800
0.8800
0.8404
0.8800
12,070
-0.02(-1.92%)
Mar 29, 2023
0.8500
0.8972
0.8501
0.8972
6,635
+0.03(+3.70%)
Mar 28, 2023
0.7951
0.9000
0.7951
0.8652
36,383
+0.07(+8.16%)
Mar 27, 2023
0.7500
0.8000
0.7364
0.7999
19,276
+0.04(+5.25%)
Mar 24, 2023
0.7302
0.7800
0.7302
0.7600
28,698
+0.03(+4.11%)
Mar 23, 2023
0.7300
0.7517
0.7300
0.7300
21,716
-0.02(-2.89%)
Mar 22, 2023
0.7000
0.7951
0.7000
0.7517
53,534
+0.04(+5.87%)
Mar 21, 2023
0.7000
0.7730
0.7000
0.7100
15,988
-0.02(-2.16%)
Mar 20, 2023
0.8000
0.8295
0.7000
0.7257
45,533
-0.03(-3.50%)
Mar 17, 2023
0.8400
0.8604
0.7400
0.7520
59,247
-0.07(-8.29%)
Mar 16, 2023
0.7500
0.8500
0.7500
0.8200
38,480
+0.05(+6.48%)
Mar 15, 2023
0.8010
0.8398
0.7701
0.7701
15,987
-0.03(-3.97%)
Mar 14, 2023
0.8100
0.8400
0.8010
0.8019
28,861
-0.01(-1.00%)
Mar 13, 2023
0.8500
0.8800
0.8000
0.8100
63,307
-0.07(-8.00%)
Mar 10, 2023
0.9100
0.9100
0.8695
0.8804
31,700
-0.03(-2.91%)
Mar 09, 2023
0.9100
0.9397
0.9000
0.9068
15,659
+0.01(+0.76%)
Mar 08, 2023
0.9400
0.9600
0.8985
0.9000
48,324
-0.05(-5.60%)
Mar 07, 2023
0.9400
0.9718
0.9212
0.9534
12,394
-0.01(-0.69%)
Mar 06, 2023
1.000
1.000
0.9200
0.9600
63,878
-0.02(-2.04%)
Mar 03, 2023
0.9600
1.000
0.9600
0.9800
50,189
+0.03(+2.94%)
Mar 02, 2023
0.9500
0.9800
0.9500
0.9520
23,193
-0.03(-2.86%)
Mar 01, 2023
0.9953
1.059
0.9700
0.9800
63,926
-0.01(-0.61%)
Feb 28, 2023
0.9310
1.000
0.9114
0.9860
43,762
+0.05(+4.92%)
Feb 27, 2023
0.9179
0.9400
0.8800
0.9398
42,797
+0.05(+5.51%)
Feb 24, 2023
0.9300
0.9500
0.8701
0.8907
80,684
-0.06(-6.78%)
Feb 23, 2023
1.064
1.090
0.9460
0.9555
123,734
-0.10(-9.86%)
Feb 22, 2023
1.080
1.110
1.040
1.060
41,092
+0.02(+1.92%)
Feb 21, 2023
1.020
1.098
1.020
1.040
77,845
-0.03(-2.80%)
Feb 17, 2023
1.140
1.170
1.050
1.070
67,736
-0.08(-6.96%)
Feb 16, 2023
1.190
1.200
1.120
1.150
72,061
-0.03(-2.54%)
Feb 15, 2023
1.290
1.290
1.140
1.180
138,178
-0.08(-6.35%)
Feb 14, 2023
1.340
1.340
1.230
1.260
17,086
-0.03(-2.33%)
Feb 13, 2023
1.250
1.330
1.220
1.290
127,578
+0.04(+3.20%)
Feb 10, 2023
1.240
1.270
1.230
1.250
54,502
+0.01(+0.81%)
Feb 09, 2023
1.300
1.310
1.220
1.240
92,387
-0.04(-3.13%)
Feb 08, 2023
1.350
1.350
1.260
1.280
96,546
-0.03(-2.29%)
Feb 07, 2023
1.350
1.390
1.310
1.310
92,232
-0.03(-2.60%)
Feb 06, 2023
1.420
1.426
1.320
1.345
133,806
-0.05(-3.93%)
Feb 03, 2023
1.420
1.440
1.330
1.400
172,217
-0.03(-2.10%)
Feb 02, 2023
1.460
1.530
1.400
1.430
195,179
-0.07(-4.67%)
Feb 01, 2023
1.370
1.510
1.280
1.500
631,034
+0.17(+12.78%)
Jan 31, 2023
1.610
1.615
1.270
1.330
1,483,949
-0.25(-15.82%)
Jan 30, 2023
1.700
1.700
1.510
1.580
408,060
-0.07(-4.24%)
Jan 27, 2023
1.910
2.010
1.630
1.650
2,224,739
-1.21(-42.31%)
Jan 26, 2023
3.080
3.430
2.780
2.860
2,084,456
+0.22(+8.33%)
Jan 25, 2023
2.690
3.250
2.337
2.640
703,669
+0.19(+7.76%)
Jan 24, 2023
2.280
2.850
2.091
2.450
175,434
+0.36(+17.22%)
Jan 23, 2023
2.100
2.250
2.026
2.090
38,467
+0.09(+4.51%)
Jan 20, 2023
1.770
2.030
1.690
2.000
48,863
+0.30(+17.65%)
Jan 19, 2023
1.700
1.750
1.700
1.700
2,045
-0.03(-1.73%)
Jan 18, 2023
1.830
1.830
1.730
1.730
2,230
-0.02(-1.42%)
Jan 17, 2023
1.690
1.820
1.690
1.755
14,805
+0.06(+3.85%)
Jan 13, 2023
1.680
1.856
1.680
1.690
11,899
-0.09(-5.06%)
Jan 12, 2023
1.840
1.840
1.780
1.780
2,603
-0.08(-4.56%)
Jan 11, 2023
1.730
1.875
1.720
1.865
5,903
+0.03(+1.63%)
Jan 10, 2023
1.845
1.896
1.802
1.835
2,373
-0.02(-0.81%)
Jan 09, 2023
1.884
1.884
1.800
1.850
913
+0.04(+1.93%)
Jan 06, 2023
1.810
1.940
1.760
1.815
6,680
-0.15(-7.40%)
Jan 05, 2023
1.870
1.960
1.840
1.960
4,834
+0.14(+7.71%)
Jan 04, 2023
1.810
1.890
1.765
1.820
10,497
+0.11(+6.50%)
Jan 03, 2023
1.690
1.914
1.690
1.709
5,913
-0.01(-0.49%)
Dec 30, 2022
1.760
1.845
1.690
1.717
13,425
-0.10(-5.65%)
Dec 29, 2022
1.890
1.920
1.765
1.820
17,190
+0.07(+4.30%)
Dec 28, 2022
1.872
1.872
1.735
1.745
11,989
-0.08(-4.64%)
Dec 27, 2022
1.890
1.890
1.811
1.830
7,449
-0.08(-4.35%)
Dec 23, 2022
1.890
1.980
1.890
1.913
7,729
+0.02(+1.23%)
Dec 22, 2022
1.890
1.900
1.815
1.890
3,997
+0.07(+3.85%)
Dec 21, 2022
1.910
1.980
1.810
1.820
16,956
-0.02(-1.36%)
Dec 20, 2022
2.094
2.140
1.845
1.845
11,044
-0.18(-9.11%)
Dec 19, 2022
2.000
2.030
2.000
2.030
1,784
+0.01(+0.50%)
Dec 16, 2022
2.020
2.090
2.020
2.020
9,051
-0.05(-2.40%)
Dec 15, 2022
2.050
2.250
2.020
2.070
8,220
-0.03(-1.44%)
Dec 14, 2022
2.070
2.175
2.070
2.100
3,712
-0.02(-1.11%)
Dec 13, 2022
2.050
2.230
2.050
2.123
3,065
-0.06(-2.61%)
Dec 12, 2022
2.055
2.188
2.040
2.180
8,912
-0.07(-3.09%)
Dec 09, 2022
2.220
2.250
2.020
2.250
5,727
+0.23(+11.39%)
Dec 08, 2022
2.080
2.110
2.020
2.020
1,796
-0.08(-3.81%)
Dec 07, 2022
2.220
2.220
2.100
2.100
1,434
+0.03(+1.66%)
Dec 06, 2022
2.241
2.241
2.066
2.066
2,221
+0.05(+2.27%)
Dec 05, 2022
2.190
2.285
2.020
2.020
5,489
-0.12(-5.64%)
Dec 02, 2022
2.141
2.141
2.141
2.141
524
-0.05(-2.47%)
Dec 01, 2022
2.175
2.200
2.103
2.195
2,940
+0.01(+0.69%)
Nov 30, 2022
2.180
2.220
2.010
2.180
6,391
-0.04(-1.80%)
Nov 29, 2022
2.020
2.389
2.020
2.220
10,329
+0.17(+8.29%)
Nov 28, 2022
2.340
2.340
2.040
2.050
3,485
+0.05(+2.50%)
Nov 25, 2022
2.130
2.130
2.000
2.000
381
+0.00(+0.00%)
Nov 22, 2022
2.000
141
+0.03(+1.52%)
Nov 21, 2022
2.050
2.100
1.900
1.970
7,382
-0.06(-2.84%)
Nov 18, 2022
2.010
2.160
2.010
2.027
1,123
-0.02(-1.10%)
Nov 17, 2022
2.130
2.130
2.020
2.050
1,926
+0.01(+0.49%)
Nov 16, 2022
2.020
2.270
2.020
2.040
2,927
-0.06(-2.86%)
Nov 15, 2022
2.020
2.300
2.020
2.100
9,943
-0.13(-5.83%)
Nov 14, 2022
2.370
2.370
2.030
2.230
13,161
-0.16(-6.69%)
Nov 11, 2022
2.540
2.540
2.360
2.390
1,110
+0.04(+1.70%)
Nov 10, 2022
2.360
2.400
2.350
2.350
2,722
-0.01(-0.50%)
Nov 09, 2022
2.370
2.370
2.350
2.362
3,382
-0.01(-0.32%)
Nov 08, 2022
2.410
2.415
2.350
2.369
5,082
-0.11(-4.46%)
Nov 07, 2022
2.534
2.690
2.430
2.480
6,219
-0.07(-2.75%)
Nov 04, 2022
2.590
2.620
2.450
2.550
3,332
-0.05(-1.92%)
Nov 03, 2022
2.600
2.600
2.419
2.600
13,898
+0.00(+0.00%)
Nov 02, 2022
2.420
2.660
2.420
2.600
9,718
+0.00(+0.00%)
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.