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
Viking Energy Group Inc
(OP:
VKIN
)
0.8070
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 31, 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, 2020
0.1050
0.1095
0.1050
0.1095
37,558
+0.00(+4.29%)
Apr 29, 2020
0.1005
0.1060
0.0900
0.1050
47,896
+0.00(+0.86%)
Apr 28, 2020
0.1087
0.1087
0.1021
0.1041
24,840
-0.00(-2.71%)
Apr 27, 2020
0.1100
0.1100
0.1000
0.1070
22,744
+0.01(+4.90%)
Apr 24, 2020
0.1011
0.1070
0.1000
0.1020
147,800
-0.00(-2.11%)
Apr 23, 2020
0.1029
0.1085
0.1012
0.1042
69,554
+0.00(+1.26%)
Apr 22, 2020
0.1065
0.1065
0.1000
0.1029
91,006
-0.01(-8.94%)
Apr 21, 2020
0.1100
0.1315
0.1052
0.1130
88,628
-0.00(-3.42%)
Apr 20, 2020
0.1140
0.1280
0.1060
0.1170
70,667
-0.01(-5.65%)
Apr 17, 2020
0.1470
0.1470
0.1125
0.1240
89,300
+0.01(+5.98%)
Apr 16, 2020
0.1184
0.1184
0.1010
0.1170
69,077
+0.02(+15.84%)
Apr 15, 2020
0.1050
0.1190
0.1010
0.1010
43,011
-0.01(-10.22%)
Apr 14, 2020
0.1100
0.1300
0.1100
0.1125
220,716
+0.00(+2.18%)
Apr 13, 2020
0.1010
0.1150
0.1000
0.1101
433,076
+0.01(+10.10%)
Apr 09, 2020
0.1000
0.1000
0.0890
0.1000
68,300
+0.00(+0.00%)
Apr 08, 2020
0.0960
0.1000
0.0900
0.1000
16,555
+0.01(+5.26%)
Apr 07, 2020
0.1000
0.1000
0.0900
0.0950
23,234
+0.00(+0.00%)
Apr 06, 2020
0.0750
0.1055
0.0750
0.0950
248,238
-0.01(-5.00%)
Apr 03, 2020
0.0950
0.1010
0.0850
0.1000
324,000
+0.01(+11.11%)
Apr 02, 2020
0.0980
0.0980
0.0840
0.0900
90,440
-0.00(-4.96%)
Apr 01, 2020
0.0996
0.0996
0.0880
0.0947
134,448
-0.00(-4.34%)
Mar 31, 2020
0.0998
0.0998
0.0880
0.0990
95,115
-0.00(-0.70%)
Mar 30, 2020
0.0999
0.0999
0.0900
0.0997
88,260
+0.01(+9.56%)
Mar 27, 2020
0.1046
0.1046
0.0910
0.0910
83,600
-0.01(-13.09%)
Mar 26, 2020
0.1000
0.1050
0.0910
0.1047
147,174
-0.00(-0.29%)
Mar 25, 2020
0.1070
0.1200
0.0950
0.1050
1,175,829
-0.00(-1.78%)
Mar 24, 2020
0.1099
0.1099
0.0950
0.1069
210,795
-0.00(-0.09%)
Mar 23, 2020
0.1080
0.1080
0.1000
0.1070
21,544
+0.01(+16.30%)
Mar 20, 2020
0.1080
0.1080
0.0920
0.0920
44,100
-0.02(-14.81%)
Mar 19, 2020
0.1100
0.1100
0.0910
0.1080
365,133
+0.00(+2.37%)
Mar 18, 2020
0.1190
0.1190
0.0600
0.1055
175,916
-0.01(-11.34%)
Mar 17, 2020
0.1320
0.1320
0.1100
0.1190
250,441
-0.00(-0.83%)
Mar 16, 2020
0.1295
0.1300
0.1200
0.1200
39,090
-0.02(-11.11%)
Mar 13, 2020
0.1320
0.1600
0.1261
0.1350
200,100
+0.00(+0.82%)
Mar 12, 2020
0.1295
0.1340
0.1200
0.1339
179,155
-0.01(-3.67%)
Mar 11, 2020
0.1450
0.1450
0.1300
0.1390
51,793
+0.00(+0.00%)
Mar 10, 2020
0.1450
0.1450
0.1300
0.1390
270,711
+0.01(+6.92%)
Mar 09, 2020
0.1510
0.1648
0.1250
0.1300
312,305
-0.04(-23.53%)
Mar 06, 2020
0.1500
0.1840
0.1500
0.1700
35,100
-0.01(-7.10%)
Mar 05, 2020
0.1660
0.1830
0.1500
0.1830
93,478
+0.01(+7.65%)
Mar 04, 2020
0.1720
0.1720
0.1525
0.1700
6,373
+0.01(+6.25%)
Mar 03, 2020
0.1600
0.1700
0.1500
0.1600
112,335
-0.01(-3.03%)
Mar 02, 2020
0.1650
0.1799
0.1650
0.1650
67,967
-0.01(-4.46%)
Feb 28, 2020
0.1606
0.1750
0.1606
0.1727
77,000
+0.01(+3.10%)
Feb 27, 2020
0.1700
0.1799
0.1500
0.1675
160,602
-0.01(-6.89%)
Feb 26, 2020
0.1730
0.1819
0.1500
0.1799
118,827
-0.00(-1.69%)
Feb 25, 2020
0.1850
0.1860
0.1700
0.1830
50,530
-0.00(-1.08%)
Feb 24, 2020
0.1910
0.1910
0.1805
0.1850
18,276
-0.02(-8.14%)
Feb 21, 2020
0.2065
0.2065
0.1800
0.2014
72,200
+0.01(+3.81%)
Feb 20, 2020
0.1950
0.1990
0.1920
0.1940
120,536
+0.00(+0.52%)
Feb 19, 2020
0.2150
0.2150
0.1800
0.1930
139,862
+0.01(+3.76%)
Feb 18, 2020
0.1850
0.1939
0.1750
0.1860
127,168
-0.01(-4.62%)
Feb 14, 2020
0.1997
0.2150
0.1796
0.1950
145,000
-0.00(-2.16%)
Feb 13, 2020
0.1897
0.1996
0.1850
0.1993
8,873
-0.00(-0.20%)
Feb 12, 2020
0.2105
0.2185
0.1780
0.1997
222,195
-0.02(-8.81%)
Feb 11, 2020
0.2230
0.2250
0.2000
0.2190
121,701
-0.00(-0.45%)
Feb 10, 2020
0.2480
0.2480
0.2100
0.2200
172,560
-0.02(-10.13%)
Feb 07, 2020
0.2480
0.2480
0.2355
0.2448
229,600
-0.00(-0.08%)
Feb 06, 2020
0.2490
0.2490
0.2300
0.2450
128,203
+0.00(+0.00%)
Feb 05, 2020
0.2250
0.2500
0.2100
0.2450
136,154
+0.01(+2.94%)
Feb 04, 2020
0.2400
0.2480
0.2252
0.2380
303,244
-0.01(-2.86%)
Feb 03, 2020
0.2450
0.2710
0.2220
0.2450
347,430
+0.01(+2.08%)
Jan 31, 2020
0.2020
0.2550
0.2020
0.2400
521,200
+0.04(+18.81%)
Jan 30, 2020
0.1890
0.2020
0.1890
0.2020
441,268
+0.01(+6.88%)
Jan 29, 2020
0.1790
0.1890
0.1750
0.1890
431,893
+0.01(+6.18%)
Jan 28, 2020
0.1720
0.1790
0.1520
0.1780
495,638
+0.01(+4.77%)
Jan 27, 2020
0.1710
0.1770
0.1600
0.1699
530,118
+0.02(+13.27%)
Jan 24, 2020
0.1800
0.1800
0.1400
0.1500
792,800
+0.01(+7.14%)
Jan 23, 2020
0.1203
0.1410
0.1203
0.1400
35,500
-0.00(-0.28%)
Jan 22, 2020
0.1372
0.1410
0.1352
0.1404
141,062
+0.00(+1.01%)
Jan 21, 2020
0.1350
0.1390
0.1300
0.1390
90,003
+0.00(+2.96%)
Jan 17, 2020
0.1324
0.1350
0.1324
0.1350
84,600
+0.01(+3.85%)
Jan 16, 2020
0.1275
0.1300
0.1210
0.1300
320,402
+0.00(+0.39%)
Jan 15, 2020
0.1293
0.1300
0.1252
0.1295
59,423
+0.00(+0.15%)
Jan 14, 2020
0.1209
0.1293
0.1200
0.1293
28,780
+0.00(+0.70%)
Jan 13, 2020
0.1293
0.1295
0.1200
0.1284
23,604
+0.00(+0.00%)
Jan 10, 2020
0.1293
0.1293
0.1247
0.1284
12,900
+0.00(+0.39%)
Jan 09, 2020
0.1216
0.1295
0.1216
0.1279
81,251
+0.00(+0.00%)
Jan 08, 2020
0.1370
0.1370
0.1152
0.1279
57,439
+0.00(+0.71%)
Jan 07, 2020
0.1325
0.1325
0.1152
0.1270
81,490
-0.00(-2.31%)
Jan 06, 2020
0.1300
0.1300
0.1250
0.1300
117,920
+0.00(+0.00%)
Jan 03, 2020
0.1370
0.1370
0.1225
0.1300
65,100
+0.00(+0.00%)
Jan 02, 2020
0.1300
0.1370
0.1200
0.1300
52,600
+0.01(+8.33%)
Dec 31, 2019
0.1299
0.1300
0.1200
0.1200
96,000
-0.01(-7.69%)
Dec 30, 2019
0.1300
0.1335
0.1275
0.1300
75,222
+0.01(+4.00%)
Dec 27, 2019
0.1250
0.1250
0.1200
0.1250
28,200
-0.00(-3.77%)
Dec 26, 2019
0.1200
0.1299
0.1150
0.1299
54,650
+0.01(+5.61%)
Dec 24, 2019
0.1120
0.1230
0.1051
0.1230
173,200
+0.01(+8.85%)
Dec 23, 2019
0.1110
0.1130
0.1051
0.1130
125,702
+0.00(+2.73%)
Dec 20, 2019
0.1100
0.1100
0.1100
0.1100
35,800
-0.00(-1.70%)
Dec 19, 2019
0.1100
0.1119
0.1090
0.1119
75,045
+0.00(+1.73%)
Dec 18, 2019
0.1051
0.1120
0.1051
0.1100
7,100
-0.00(-1.79%)
Dec 17, 2019
0.1160
0.1160
0.1075
0.1120
91,324
-0.00(-2.61%)
Dec 16, 2019
0.1180
0.1223
0.1010
0.1150
287,652
+0.00(+0.00%)
Dec 13, 2019
0.1268
0.1268
0.1020
0.1150
1,058,500
-0.01(-9.31%)
Dec 12, 2019
0.1420
0.1420
0.1200
0.1268
291,103
-0.01(-4.66%)
Dec 11, 2019
0.1430
0.1430
0.1100
0.1330
474,825
-0.01(-5.00%)
Dec 10, 2019
0.1400
0.1500
0.1141
0.1400
171,575
+0.01(+3.70%)
Dec 09, 2019
0.1250
0.1399
0.1196
0.1350
55,250
+0.02(+12.50%)
Dec 06, 2019
0.1448
0.1448
0.1200
0.1200
124,400
-0.02(-15.01%)
Dec 05, 2019
0.1448
0.1460
0.1412
0.1412
14,388
+0.00(+0.86%)
Dec 04, 2019
0.1440
0.1492
0.1250
0.1400
100,799
-0.01(-6.67%)
Dec 03, 2019
0.1400
0.1500
0.1400
0.1500
5,100
-0.00(-0.40%)
Dec 02, 2019
0.1500
0.1512
0.1400
0.1506
17,380
+0.00(+0.40%)
Nov 29, 2019
0.1500
0.1500
0.1380
0.1500
6,500
-0.00(-2.60%)
Nov 27, 2019
0.1502
0.1540
0.1384
0.1540
24,200
+0.00(+2.67%)
Nov 26, 2019
0.1475
0.1580
0.1220
0.1500
184,562
-0.01(-4.76%)
Nov 25, 2019
0.1576
0.1577
0.1400
0.1575
86,909
+0.01(+5.00%)
Nov 22, 2019
0.1600
0.1600
0.1340
0.1500
107,600
-0.01(-7.52%)
Nov 21, 2019
0.1550
0.1622
0.1380
0.1622
30,100
-0.00(-1.88%)
Nov 20, 2019
0.1700
0.1700
0.1140
0.1653
22,928
-0.00(-2.76%)
Nov 19, 2019
0.1501
0.1700
0.1400
0.1700
29,900
+0.00(+0.00%)
Nov 18, 2019
0.1700
0.1700
0.1700
0.1700
1,450
+0.00(+0.00%)
Nov 15, 2019
0.1620
0.1700
0.1600
0.1700
13,500
+0.00(+0.00%)
Nov 14, 2019
0.1700
0.1700
0.1700
0.1700
3,300
+0.00(+0.12%)
Nov 13, 2019
0.1698
0.1698
0.1698
0.1698
500
-0.00(-0.12%)
Nov 12, 2019
0.1699
0.1700
0.1010
0.1700
136,259
+0.00(+0.06%)
Nov 11, 2019
0.1699
0.1699
0.1659
0.1699
2,961
+0.00(+1.37%)
Nov 08, 2019
0.1400
0.1676
0.1400
0.1676
23,800
+0.00(+1.02%)
Nov 07, 2019
0.1659
0.1659
0.1659
0.1659
2,000
-0.00(-2.41%)
Nov 06, 2019
0.1550
0.1700
0.1550
0.1700
16,800
+0.01(+3.03%)
Nov 05, 2019
0.1600
0.1650
0.1600
0.1650
5,100
+0.01(+3.13%)
Nov 04, 2019
0.1685
0.1685
0.1600
0.1600
12,399
-0.01(-5.04%)
Nov 01, 2019
0.1201
0.1685
0.0710
0.1685
332,700
+0.00(+0.30%)
Oct 31, 2019
0.1611
0.1680
0.1500
0.1680
9,200
-0.00(-0.30%)
Oct 30, 2019
0.1380
0.1685
0.1380
0.1685
15,550
+0.00(+0.30%)
Oct 29, 2019
0.1650
0.1685
0.1371
0.1680
17,744
+0.00(+1.82%)
Oct 28, 2019
0.1554
0.1650
0.1554
0.1650
5,300
+0.00(+0.00%)
Oct 25, 2019
0.1660
0.1660
0.1370
0.1650
11,200
-0.00(-2.08%)
Oct 24, 2019
0.1551
0.1685
0.1500
0.1685
7,400
+0.00(+0.06%)
Oct 23, 2019
0.1631
0.1685
0.1491
0.1684
45,000
-0.00(-0.06%)
Oct 22, 2019
0.1700
0.1700
0.1634
0.1685
41,295
+0.00(+0.00%)
Oct 21, 2019
0.1800
0.1800
0.1684
0.1685
11,700
+0.01(+3.37%)
Oct 18, 2019
0.1675
0.1685
0.1600
0.1630
48,800
-0.01(-3.26%)
Oct 17, 2019
0.1700
0.1700
0.1490
0.1685
309,419
+0.00(+2.12%)
Oct 16, 2019
0.1700
0.1700
0.1450
0.1650
169,912
-0.00(-2.08%)
Oct 15, 2019
0.1590
0.1685
0.1450
0.1685
30,484
+0.01(+5.31%)
Oct 14, 2019
0.1450
0.1634
0.1450
0.1600
34,604
+0.00(+0.63%)
Oct 11, 2019
0.1578
0.1590
0.1363
0.1590
37,100
-0.00(-0.63%)
Oct 10, 2019
0.1695
0.1695
0.1594
0.1600
19,516
-0.00(-0.87%)
Oct 09, 2019
0.1592
0.1680
0.1561
0.1614
32,382
+0.00(+0.87%)
Oct 08, 2019
0.1600
0.1600
0.1600
0.1600
5,000
-0.01(-4.76%)
Oct 07, 2019
0.1600
0.1685
0.1599
0.1680
30,016
-0.00(-0.59%)
Oct 04, 2019
0.1690
0.1690
0.1690
0.1690
500
+0.01(+3.36%)
Oct 03, 2019
0.1675
0.1675
0.1592
0.1635
42,805
-0.00(-0.91%)
Oct 02, 2019
0.1643
0.1650
0.1643
0.1650
6,000
-0.00(-2.08%)
Oct 01, 2019
0.1600
0.1685
0.1560
0.1685
31,918
+0.00(+0.06%)
Sep 30, 2019
0.1695
0.1695
0.1561
0.1684
99,819
+0.00(+1.63%)
Sep 27, 2019
0.1650
0.1687
0.1600
0.1657
25,000
+0.00(+0.42%)
Sep 26, 2019
0.1600
0.1700
0.1600
0.1650
122,255
+0.01(+3.13%)
Sep 25, 2019
0.1650
0.1650
0.1600
0.1600
18,000
+0.00(+0.00%)
Sep 24, 2019
0.1600
0.1650
0.1590
0.1600
47,000
-0.00(-1.23%)
Sep 23, 2019
0.1650
0.1660
0.1504
0.1620
37,000
-0.02(-10.74%)
Sep 20, 2019
0.1815
0.1815
0.1815
0.1815
1,000
+0.02(+10.00%)
Sep 19, 2019
0.1620
0.1650
0.1592
0.1650
86,632
+0.00(+0.36%)
Sep 18, 2019
0.1750
0.1750
0.1630
0.1644
27,241
-0.00(-2.89%)
Sep 17, 2019
0.1700
0.1700
0.1501
0.1693
120,708
-0.01(-3.26%)
Sep 16, 2019
0.1798
0.1799
0.1650
0.1750
109,592
+0.00(+0.00%)
Sep 13, 2019
0.1738
0.1800
0.1590
0.1750
138,600
+0.01(+6.32%)
Sep 12, 2019
0.1700
0.1700
0.1630
0.1646
33,100
-0.00(-0.24%)
Sep 11, 2019
0.1650
0.1692
0.1600
0.1650
57,772
-0.01(-2.94%)
Sep 10, 2019
0.1706
0.1715
0.1650
0.1700
193,803
+0.01(+6.25%)
Sep 09, 2019
0.1676
0.1700
0.1600
0.1600
53,553
-0.01(-5.88%)
Sep 06, 2019
0.1700
0.1720
0.1650
0.1700
258,800
+0.00(+0.00%)
Sep 05, 2019
0.1700
0.1738
0.1610
0.1700
20,019
-0.00(-2.19%)
Sep 04, 2019
0.1620
0.1900
0.1620
0.1738
47,296
-0.01(-3.01%)
Sep 03, 2019
0.1700
0.1792
0.1700
0.1792
19,520
-0.00(-0.44%)
Aug 30, 2019
0.1700
0.1800
0.1620
0.1800
56,400
+0.01(+5.88%)
Aug 29, 2019
0.1700
0.1700
0.1700
0.1700
15,000
-0.00(-2.58%)
Aug 28, 2019
0.1700
0.1750
0.1651
0.1745
37,700
-0.00(-0.29%)
Aug 27, 2019
0.1649
0.1800
0.1649
0.1750
35,959
-0.01(-5.66%)
Aug 26, 2019
0.1855
0.1855
0.1855
0.1855
1,050
+0.01(+6.30%)
Aug 23, 2019
0.1700
0.1800
0.1623
0.1745
142,600
+0.00(+0.58%)
Aug 22, 2019
0.1750
0.1750
0.1700
0.1735
55,000
-0.01(-7.71%)
Aug 21, 2019
0.1800
0.1880
0.1700
0.1880
126,216
-0.00(-0.16%)
Aug 20, 2019
0.1900
0.2000
0.1750
0.1883
181,800
+0.01(+4.61%)
Aug 19, 2019
0.1700
0.1838
0.1700
0.1800
134,065
-0.00(-2.07%)
Aug 16, 2019
0.1650
0.1838
0.1585
0.1838
292,800
+0.01(+8.12%)
Aug 15, 2019
0.1905
0.1945
0.1599
0.1700
127,575
-0.02(-10.53%)
Aug 14, 2019
0.1900
0.1950
0.1671
0.1900
47,842
+0.00(+2.54%)
Aug 13, 2019
0.1800
0.1900
0.1701
0.1853
31,300
+0.00(+1.31%)
Aug 12, 2019
0.1800
0.1829
0.1617
0.1829
39,049
+0.01(+4.51%)
Aug 09, 2019
0.1800
0.1800
0.1750
0.1750
16,500
-0.00(-1.07%)
Aug 08, 2019
0.1829
0.1829
0.1716
0.1769
8,453
+0.01(+6.12%)
Aug 07, 2019
0.1654
0.1800
0.1600
0.1667
257,354
-0.00(-1.94%)
Aug 06, 2019
0.1686
0.1850
0.1686
0.1700
66,800
-0.00(-0.82%)
Aug 05, 2019
0.1702
0.1899
0.1651
0.1714
211,981
-0.01(-4.78%)
Aug 02, 2019
0.1775
0.1847
0.1775
0.1800
33,000
-0.00(-2.39%)
Aug 01, 2019
0.1900
0.1900
0.1701
0.1844
124,050
-0.01(-2.90%)
Jul 31, 2019
0.1985
0.2253
0.1744
0.1899
155,200
-0.00(-2.57%)
Jul 30, 2019
0.1900
0.1990
0.1800
0.1949
51,800
+0.00(+2.58%)
Jul 29, 2019
0.2000
0.2000
0.1800
0.1900
100,600
+0.01(+2.70%)
Jul 26, 2019
0.1885
0.2064
0.1850
0.1850
186,100
+0.00(+0.00%)
Jul 25, 2019
0.1979
0.2018
0.1701
0.1850
101,835
-0.00(-0.05%)
Jul 24, 2019
0.1900
0.2100
0.1701
0.1851
261,500
-0.00(-2.58%)
Jul 23, 2019
0.2050
0.2100
0.1800
0.1900
131,000
+0.00(+0.00%)
Jul 22, 2019
0.1892
0.1900
0.1800
0.1900
42,126
+0.00(+0.42%)
Jul 19, 2019
0.2065
0.2065
0.1750
0.1892
172,600
-0.01(-5.40%)
Jul 18, 2019
0.2233
0.2285
0.1870
0.2000
50,829
-0.01(-5.66%)
Jul 17, 2019
0.2399
0.2399
0.1950
0.2120
73,300
+0.00(+0.95%)
Jul 16, 2019
0.2399
0.2400
0.2100
0.2100
28,349
-0.01(-4.55%)
Jul 15, 2019
0.2294
0.2400
0.2100
0.2200
37,405
-0.01(-3.13%)
Jul 12, 2019
0.2300
0.2399
0.2200
0.2271
149,600
+0.02(+8.14%)
Jul 11, 2019
0.2305
0.2305
0.2000
0.2100
151,605
-0.00(-0.47%)
Jul 10, 2019
0.2400
0.2400
0.2100
0.2110
146,079
-0.03(-12.08%)
Jul 09, 2019
0.2300
0.2400
0.2100
0.2400
132,271
+0.04(+20.00%)
Jul 08, 2019
0.2000
0.2400
0.1952
0.2000
412,737
+0.00(+0.00%)
Jul 05, 2019
0.2000
0.2140
0.1991
0.2000
284,500
+0.00(+0.00%)
Jul 03, 2019
0.1975
0.2000
0.1800
0.2000
204,200
+0.00(+0.00%)
Jul 02, 2019
0.1950
0.2000
0.1875
0.2000
502,120
+0.01(+2.93%)
Jul 01, 2019
0.1848
0.1943
0.1750
0.1943
203,307
+0.01(+5.14%)
Jun 28, 2019
0.1750
0.1848
0.1725
0.1848
70,000
+0.01(+3.12%)
Jun 27, 2019
0.1401
0.1800
0.1401
0.1792
444,900
+0.01(+5.41%)
Jun 26, 2019
0.1600
0.1800
0.1475
0.1700
312,068
-0.01(-7.61%)
Jun 25, 2019
0.1799
0.1840
0.1555
0.1840
162,074
+0.00(+2.28%)
Jun 24, 2019
0.1800
0.1800
0.1700
0.1799
28,900
+0.01(+7.08%)
Jun 21, 2019
0.1840
0.1840
0.1680
0.1680
28,500
-0.01(-6.61%)
Jun 20, 2019
0.1749
0.1846
0.1700
0.1799
46,500
+0.01(+2.86%)
Jun 19, 2019
0.1749
0.1749
0.1656
0.1749
5,600
+0.00(+0.00%)
Jun 18, 2019
0.1750
0.1750
0.1650
0.1749
101,031
-0.00(-0.06%)
Jun 17, 2019
0.1679
0.1750
0.1551
0.1750
45,100
+0.00(+0.06%)
Jun 14, 2019
0.1665
0.1758
0.1600
0.1749
137,800
+0.01(+4.29%)
Jun 13, 2019
0.1757
0.1757
0.1650
0.1677
153,300
-0.02(-8.41%)
Jun 12, 2019
0.1750
0.1831
0.1746
0.1831
100,304
+0.00(+2.06%)
Jun 11, 2019
0.1700
0.1800
0.1600
0.1794
126,302
+0.01(+5.53%)
Jun 10, 2019
0.1849
0.1849
0.1690
0.1700
44,670
-0.00(-0.58%)
Jun 07, 2019
0.1751
0.2000
0.1650
0.1710
304,700
+0.00(+0.29%)
Jun 06, 2019
0.1840
0.1875
0.1701
0.1705
28,085
-0.01(-7.34%)
Jun 05, 2019
0.1710
0.2000
0.1700
0.1840
101,854
-0.01(-3.16%)
Jun 04, 2019
0.1899
0.2050
0.1899
0.1900
92,715
+0.00(+0.05%)
Jun 03, 2019
0.1899
0.1899
0.1899
0.1899
353
+0.00(+0.85%)
May 31, 2019
0.1750
0.1883
0.1700
0.1883
50,500
+0.00(+2.34%)
May 30, 2019
0.1850
0.2130
0.1800
0.1840
73,484
-0.00(-0.54%)
May 29, 2019
0.1863
0.1932
0.1850
0.1850
18,400
-0.02(-7.50%)
May 28, 2019
0.1950
0.2002
0.1950
0.2000
56,716
+0.00(+0.00%)
May 24, 2019
0.1852
0.2000
0.1852
0.2000
27,500
+0.00(+0.00%)
May 23, 2019
0.1880
0.2000
0.1880
0.2000
85,550
+0.00(+0.00%)
May 22, 2019
0.2100
0.2100
0.1850
0.2000
129,225
+0.01(+5.26%)
May 21, 2019
0.1800
0.1900
0.1800
0.1900
100,722
+0.01(+5.50%)
May 20, 2019
0.1800
0.1801
0.1800
0.1801
140,500
-0.01(-4.71%)
May 17, 2019
0.1850
0.2000
0.1800
0.1890
90,500
+0.00(+2.16%)
May 16, 2019
0.1875
0.1875
0.1720
0.1850
16,200
+0.01(+2.78%)
May 15, 2019
0.1800
0.1851
0.1700
0.1800
111,769
+0.01(+9.09%)
May 14, 2019
0.1600
0.1650
0.1550
0.1650
192,512
+0.01(+3.13%)
May 13, 2019
0.1600
0.1600
0.1600
0.1600
17,502
-0.01(-5.88%)
May 10, 2019
0.1700
0.1700
0.1700
0.1700
10,400
+0.00(+0.06%)
May 09, 2019
0.1710
0.1890
0.1605
0.1699
95,877
-0.03(-15.05%)
May 08, 2019
0.1900
0.2000
0.1900
0.2000
31,500
+0.00(+0.00%)
May 07, 2019
0.2000
0.2000
0.1898
0.2000
32,700
+0.00(+0.00%)
May 06, 2019
0.1800
0.2000
0.1800
0.2000
200,000
+0.02(+11.11%)
May 03, 2019
0.1800
0.1800
0.1800
0.1800
60,300
+0.01(+9.09%)
May 02, 2019
0.1650
0.2100
0.1650
0.1650
128,675
-0.01(-8.33%)
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.