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
(OP:
TRCTF
)
0.0484
-0.0006 (-1.22%)
Streaming Delayed Price
Updated: 3:38 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 (%)
May 17, 2024
0.0460
0.0500
0.0460
0.0484
33,937
-0.00(-1.22%)
May 16, 2024
0.0486
0.0493
0.0460
0.0490
15,834
-0.00(-0.41%)
May 15, 2024
0.0500
0.0511
0.0477
0.0492
318,755
+0.00(+5.81%)
May 14, 2024
0.0480
0.0490
0.0463
0.0465
28,764
-0.00(-3.93%)
May 13, 2024
0.0486
0.0500
0.0460
0.0484
42,151
+0.00(+0.62%)
May 10, 2024
0.0500
0.0500
0.0479
0.0481
5,792
+0.00(+3.44%)
May 09, 2024
0.0480
0.0500
0.0460
0.0465
65,770
-0.00(-3.93%)
May 08, 2024
0.0480
0.0500
0.0460
0.0484
24,990
+0.00(+2.11%)
May 07, 2024
0.0511
0.0511
0.0465
0.0474
25,159
+0.00(+1.94%)
May 06, 2024
0.0475
0.0511
0.0460
0.0465
6,260
-0.00(-3.13%)
May 03, 2024
0.0478
0.0495
0.0460
0.0480
42,462
-0.00(-4.00%)
May 02, 2024
0.0450
0.0502
0.0450
0.0500
45,662
+0.00(+5.93%)
May 01, 2024
0.0482
0.0484
0.0460
0.0472
74,460
+0.00(+1.72%)
Apr 30, 2024
0.0511
0.0511
0.0464
0.0464
83,178
-0.00(-4.72%)
Apr 29, 2024
0.0747
0.0747
0.0463
0.0487
46,838
-0.00(-1.02%)
Apr 26, 2024
0.0481
0.0600
0.0480
0.0492
28,864
-0.00(-4.28%)
Apr 25, 2024
0.0450
0.0519
0.0450
0.0514
54,137
+0.00(+2.80%)
Apr 24, 2024
0.0466
0.0500
0.0466
0.0500
8,157
+0.00(+0.00%)
Apr 23, 2024
0.0487
0.0514
0.0450
0.0500
37,109
+0.00(+4.82%)
Apr 22, 2024
0.0543
0.0543
0.0460
0.0477
36,595
-0.00(-4.60%)
Apr 19, 2024
0.0492
0.0512
0.0450
0.0500
12,810
+0.00(+3.52%)
Apr 18, 2024
0.0459
0.0483
0.0459
0.0483
28,790
-0.00(-1.23%)
Apr 17, 2024
0.0530
0.0530
0.0457
0.0489
89,325
+0.00(+4.04%)
Apr 16, 2024
0.0478
0.0521
0.0455
0.0470
200,247
-0.01(-9.96%)
Apr 15, 2024
0.0478
0.0530
0.0478
0.0522
6,411
+0.00(+3.78%)
Apr 12, 2024
0.0516
0.0519
0.0498
0.0503
109,248
+0.00(+4.79%)
Apr 11, 2024
0.0488
0.0526
0.0480
0.0480
199,305
-0.00(-6.98%)
Apr 10, 2024
0.0519
0.0519
0.0478
0.0516
118,592
+0.00(+3.20%)
Apr 09, 2024
0.0540
0.0540
0.0500
0.0500
23,860
-0.00(-2.34%)
Apr 08, 2024
0.0479
0.0537
0.0479
0.0512
105,925
+0.00(+0.79%)
Apr 05, 2024
0.0561
0.0561
0.0478
0.0508
115,674
-0.00(-0.59%)
Apr 04, 2024
0.0520
0.0533
0.0478
0.0511
16,759
-0.00(-2.85%)
Apr 03, 2024
0.0510
0.0526
0.0487
0.0526
29,311
-0.00(-0.19%)
Apr 02, 2024
0.0599
0.0599
0.0500
0.0527
103,856
-0.00(-0.57%)
Apr 01, 2024
0.0566
0.0571
0.0500
0.0530
76,355
+0.00(+0.57%)
Mar 28, 2024
0.0601
0.0601
0.0500
0.0527
79,512
-0.00(-6.56%)
Mar 27, 2024
0.0533
0.0564
0.0502
0.0564
16,060
+0.00(+4.25%)
Mar 26, 2024
0.0570
0.0590
0.0502
0.0541
99,300
-0.00(-5.09%)
Mar 25, 2024
0.0515
0.0576
0.0500
0.0570
81,029
+0.01(+11.55%)
Mar 22, 2024
0.0565
0.0567
0.0510
0.0511
135,040
-0.00(-8.91%)
Mar 21, 2024
0.0601
0.0601
0.0504
0.0561
28,827
+0.00(+5.65%)
Mar 20, 2024
0.0538
0.0577
0.0510
0.0531
39,717
-0.00(-3.98%)
Mar 19, 2024
0.0541
0.0639
0.0541
0.0553
73,505
-0.00(-2.98%)
Mar 18, 2024
0.0571
0.0682
0.0541
0.0570
37,742
-0.00(-6.56%)
Mar 15, 2024
0.0680
0.0682
0.0541
0.0610
121,046
-0.01(-10.29%)
Mar 14, 2024
0.0552
0.0680
0.0552
0.0680
45,354
+0.00(+7.42%)
Mar 13, 2024
0.0620
0.0650
0.0592
0.0633
56,660
+0.00(+8.21%)
Mar 12, 2024
0.0620
0.0620
0.0549
0.0585
47,010
-0.00(-5.65%)
Mar 11, 2024
0.0602
0.0620
0.0548
0.0620
127,527
+0.00(+1.97%)
Mar 08, 2024
0.0612
0.0620
0.0542
0.0608
117,932
+0.00(+1.33%)
Mar 07, 2024
0.0600
0.0600
0.0500
0.0600
357,266
+0.00(+0.00%)
Mar 06, 2024
0.0580
0.0620
0.0580
0.0600
42,179
-0.00(-0.50%)
Mar 05, 2024
0.0588
0.0603
0.0541
0.0603
31,163
+0.00(+1.86%)
Mar 04, 2024
0.0563
0.0639
0.0550
0.0592
103,141
-0.00(-4.05%)
Mar 01, 2024
0.0662
0.0662
0.0565
0.0617
213,876
+0.00(+0.00%)
Feb 29, 2024
0.0550
0.0643
0.0550
0.0617
64,386
+0.00(+2.32%)
Feb 28, 2024
0.0510
0.0632
0.0510
0.0603
44,771
-0.00(-4.29%)
Feb 27, 2024
0.0601
0.0635
0.0598
0.0630
144,411
+0.00(+6.78%)
Feb 26, 2024
0.0636
0.0636
0.0575
0.0590
204,667
-0.00(-1.50%)
Feb 23, 2024
0.0519
0.0611
0.0469
0.0599
104,378
+0.00(+7.93%)
Feb 22, 2024
0.0645
0.0680
0.0550
0.0555
132,022
+0.00(+7.77%)
Feb 21, 2024
0.0577
0.0632
0.0450
0.0515
276,663
-0.00(-6.53%)
Feb 20, 2024
0.0679
0.0679
0.0516
0.0551
103,246
-0.00(-6.61%)
Feb 16, 2024
0.0631
0.0679
0.0554
0.0590
128,091
-0.01(-8.53%)
Feb 15, 2024
0.0639
0.0652
0.0608
0.0645
70,305
-0.00(-0.15%)
Feb 14, 2024
0.0680
0.0732
0.0611
0.0646
88,991
-0.00(-6.38%)
Feb 13, 2024
0.0703
0.0703
0.0608
0.0690
105,213
+0.00(+5.02%)
Feb 12, 2024
0.0687
0.0724
0.0653
0.0657
38,028
+0.00(+0.46%)
Feb 09, 2024
0.0697
0.0782
0.0654
0.0654
107,927
-0.00(-2.97%)
Feb 08, 2024
0.0625
0.0725
0.0600
0.0674
256,423
+0.00(+7.84%)
Feb 07, 2024
0.0700
0.0700
0.0601
0.0625
372,583
-0.00(-5.73%)
Feb 06, 2024
0.0654
0.0693
0.0650
0.0663
51,441
-0.00(-0.15%)
Feb 05, 2024
0.0690
0.0786
0.0601
0.0664
164,106
-0.00(-3.35%)
Feb 02, 2024
0.0730
0.0777
0.0651
0.0687
239,531
-0.01(-7.41%)
Feb 01, 2024
0.0846
0.0914
0.0740
0.0742
143,826
-0.00(-1.07%)
Jan 31, 2024
0.0800
0.0846
0.0700
0.0750
50,104
+0.00(+2.74%)
Jan 30, 2024
0.0831
0.0920
0.0730
0.0730
43,149
-0.00(-5.93%)
Jan 29, 2024
0.0720
0.0920
0.0720
0.0776
27,014
-0.01(-6.17%)
Jan 26, 2024
0.0810
0.0914
0.0807
0.0827
9,954
-0.00(-3.95%)
Jan 25, 2024
0.0971
0.0971
0.0845
0.0861
66,163
-0.00(-4.86%)
Jan 24, 2024
0.0918
0.0926
0.0890
0.0905
47,248
-0.00(-1.63%)
Jan 23, 2024
0.0937
0.0950
0.0899
0.0920
65,300
+0.00(+2.22%)
Jan 22, 2024
0.0944
0.0984
0.0888
0.0900
106,378
-0.00(-4.26%)
Jan 19, 2024
0.0954
0.0985
0.0930
0.0940
65,063
-0.00(-4.57%)
Jan 18, 2024
0.0975
0.0999
0.0880
0.0985
42,914
+0.00(+1.03%)
Jan 17, 2024
0.1098
0.1098
0.0975
0.0975
39,865
+0.00(+0.00%)
Jan 16, 2024
0.1010
0.1013
0.0937
0.0975
147,831
-0.00(-3.47%)
Jan 12, 2024
0.0952
0.1067
0.0942
0.1010
291,603
+0.00(+0.80%)
Jan 11, 2024
0.0960
0.1002
0.0960
0.1002
77,877
+0.00(+1.21%)
Jan 10, 2024
0.1055
0.1099
0.0955
0.0990
46,782
-0.00(-1.98%)
Jan 09, 2024
0.1099
0.1099
0.0954
0.1010
71,476
+0.00(+2.02%)
Jan 08, 2024
0.1099
0.1099
0.0990
0.0990
74,599
-0.01(-5.35%)
Jan 05, 2024
0.1099
0.1099
0.1020
0.1046
14,472
+0.00(+0.19%)
Jan 04, 2024
0.1011
0.1099
0.1000
0.1044
11,252
+0.00(+4.50%)
Jan 03, 2024
0.1100
0.1100
0.0999
0.0999
84,568
-0.01(-6.37%)
Jan 02, 2024
0.1100
0.1100
0.0998
0.1067
99,164
+0.00(+2.20%)
Dec 29, 2023
0.0999
0.1100
0.0999
0.1044
41,132
-0.00(-0.57%)
Dec 28, 2023
0.1100
0.1143
0.1050
0.1050
39,945
-0.00(-1.50%)
Dec 27, 2023
0.1044
0.1100
0.1040
0.1066
67,644
+0.01(+8.78%)
Dec 26, 2023
0.0979
0.1040
0.0920
0.0980
29,105
-0.00(-4.76%)
Dec 22, 2023
0.1076
0.1076
0.0920
0.1029
107,153
-0.00(-2.92%)
Dec 21, 2023
0.1050
0.1091
0.1000
0.1060
187,998
+0.00(+0.00%)
Dec 20, 2023
0.1052
0.1126
0.1050
0.1060
158,341
-0.00(-3.64%)
Dec 19, 2023
0.1048
0.1100
0.1048
0.1100
85,203
+0.00(+2.71%)
Dec 18, 2023
0.1058
0.1092
0.1057
0.1071
38,227
+0.00(+1.52%)
Dec 15, 2023
0.1072
0.1100
0.1050
0.1055
9,840
-0.00(-3.56%)
Dec 14, 2023
0.1000
0.1094
0.0900
0.1094
72,885
+0.01(+6.11%)
Dec 13, 2023
0.1157
0.1157
0.0977
0.1031
94,187
-0.00(-2.74%)
Dec 12, 2023
0.1066
0.1157
0.1010
0.1060
7,416
-0.00(-3.02%)
Dec 11, 2023
0.1063
0.1114
0.1000
0.1093
84,816
-0.00(-1.18%)
Dec 08, 2023
0.1157
0.1157
0.1079
0.1106
34,403
+0.01(+5.33%)
Dec 07, 2023
0.1020
0.1134
0.1020
0.1050
52,430
-0.00(-2.78%)
Dec 06, 2023
0.1075
0.1157
0.1050
0.1080
58,635
+0.00(+0.28%)
Dec 05, 2023
0.1128
0.1128
0.1047
0.1077
35,759
+0.01(+7.70%)
Dec 04, 2023
0.1109
0.1157
0.1000
0.1000
320,378
-0.00(-3.85%)
Dec 01, 2023
0.0900
0.1100
0.0900
0.1040
249,712
+0.01(+7.00%)
Nov 30, 2023
0.0830
0.0979
0.0800
0.0972
39,571
+0.01(+10.71%)
Nov 29, 2023
0.0840
0.0897
0.0800
0.0878
59,682
-0.00(-4.67%)
Nov 28, 2023
0.0847
0.0928
0.0847
0.0921
54,705
+0.01(+8.35%)
Nov 27, 2023
0.0900
0.0969
0.0850
0.0850
346,778
-0.01(-12.64%)
Nov 24, 2023
0.1060
0.1060
0.0937
0.0973
44,653
-0.01(-5.81%)
Nov 22, 2023
0.0996
0.1036
0.0996
0.1033
8,253
+0.00(+3.30%)
Nov 21, 2023
0.1085
0.1100
0.0983
0.1000
19,322
-0.01(-5.93%)
Nov 20, 2023
0.0939
0.1100
0.0920
0.1063
35,721
+0.01(+5.04%)
Nov 17, 2023
0.0986
0.1090
0.0901
0.1012
40,285
+0.00(+1.50%)
Nov 16, 2023
0.0909
0.1070
0.0909
0.0997
66,598
-0.01(-5.05%)
Nov 15, 2023
0.1027
0.1100
0.1000
0.1050
56,279
-0.00(-1.32%)
Nov 14, 2023
0.1037
0.1073
0.1000
0.1064
98,342
+0.00(+1.53%)
Nov 13, 2023
0.0900
0.1288
0.0900
0.1048
135,992
+0.00(+4.80%)
Nov 10, 2023
0.1108
0.1108
0.0900
0.1000
125,625
-0.01(-6.28%)
Nov 09, 2023
0.0960
0.1108
0.0960
0.1067
66,822
+0.01(+6.70%)
Nov 08, 2023
0.1000
0.1024
0.0961
0.1000
85,409
-0.00(-4.67%)
Nov 07, 2023
0.1072
0.1132
0.1023
0.1049
66,949
+0.00(+4.80%)
Nov 06, 2023
0.1101
0.1218
0.1001
0.1001
134,255
-0.01(-8.33%)
Nov 03, 2023
0.1102
0.1102
0.1025
0.1092
147,676
-0.00(-1.00%)
Nov 02, 2023
0.1125
0.1125
0.0939
0.1103
319,071
-0.00(-1.96%)
Nov 01, 2023
0.1199
0.1200
0.1100
0.1125
138,885
-0.01(-6.17%)
Oct 31, 2023
0.1283
0.1283
0.1100
0.1199
121,956
+0.00(+3.36%)
Oct 30, 2023
0.1243
0.1302
0.1150
0.1160
152,995
-0.01(-8.66%)
Oct 27, 2023
0.1151
0.1330
0.1151
0.1270
101,563
-0.00(-2.31%)
Oct 26, 2023
0.1200
0.1330
0.1150
0.1300
70,795
+0.00(+3.09%)
Oct 25, 2023
0.1150
0.1393
0.1150
0.1261
131,588
+0.00(+0.88%)
Oct 24, 2023
0.1487
0.1487
0.1154
0.1250
162,081
-0.01(-6.72%)
Oct 23, 2023
0.1600
0.1600
0.1325
0.1340
307,776
-0.02(-10.67%)
Oct 20, 2023
0.1435
0.1552
0.1386
0.1500
135,625
+0.01(+6.31%)
Oct 19, 2023
0.1324
0.1411
0.1324
0.1411
21,013
+0.01(+4.75%)
Oct 18, 2023
0.1300
0.1400
0.1300
0.1347
39,166
-0.00(-1.68%)
Oct 17, 2023
0.1315
0.1400
0.1315
0.1370
63,791
+0.00(+1.86%)
Oct 16, 2023
0.1250
0.1372
0.1300
0.1345
95,818
+0.01(+7.60%)
Oct 13, 2023
0.1365
0.1365
0.1250
0.1250
42,758
-0.01(-9.22%)
Oct 12, 2023
0.1332
0.1411
0.1260
0.1377
64,670
+0.01(+6.74%)
Oct 11, 2023
0.1404
0.1425
0.1254
0.1290
94,584
+0.01(+4.79%)
Oct 10, 2023
0.1290
0.1300
0.1164
0.1231
108,090
+0.00(+0.90%)
Oct 09, 2023
0.1350
0.1350
0.1150
0.1220
37,869
+0.01(+6.09%)
Oct 06, 2023
0.1200
0.1356
0.1116
0.1150
347,927
-0.01(-4.96%)
Oct 05, 2023
0.1395
0.1450
0.1210
0.1210
220,440
-0.02(-13.57%)
Oct 04, 2023
0.1500
0.1560
0.1321
0.1400
245,076
-0.01(-6.67%)
Oct 03, 2023
0.1626
0.1710
0.1500
0.1500
190,435
-0.00(-1.96%)
Oct 02, 2023
0.1730
0.1794
0.1530
0.1530
318,920
-0.02(-11.56%)
Sep 29, 2023
0.1700
0.1910
0.1700
0.1730
153,637
-0.00(-1.37%)
Sep 28, 2023
0.2034
0.2034
0.1700
0.1754
283,266
-0.02(-12.30%)
Sep 27, 2023
0.2200
0.2200
0.1911
0.2000
405,026
-0.01(-6.54%)
Sep 26, 2023
0.2133
0.2200
0.2100
0.2140
46,430
-0.00(-0.93%)
Sep 25, 2023
0.2080
0.2180
0.2150
0.2160
116,524
-0.00(-0.92%)
Sep 22, 2023
0.2300
0.2300
0.2080
0.2180
184,866
+0.01(+3.46%)
Sep 21, 2023
0.2150
0.2280
0.2101
0.2107
103,814
-0.01(-3.30%)
Sep 20, 2023
0.2300
0.2300
0.2170
0.2179
127,638
-0.01(-2.42%)
Sep 19, 2023
0.2040
0.2420
0.2040
0.2233
178,168
-0.01(-4.16%)
Sep 18, 2023
0.2270
0.2330
0.2115
0.2330
231,417
+0.02(+8.83%)
Sep 15, 2023
0.2159
0.2410
0.2141
0.2141
135,830
-0.01(-6.10%)
Sep 14, 2023
0.2137
0.2354
0.2137
0.2280
146,914
+0.01(+5.60%)
Sep 13, 2023
0.2478
0.2478
0.2159
0.2159
412,043
-0.02(-9.51%)
Sep 12, 2023
0.2400
0.2540
0.2300
0.2386
205,540
-0.00(-1.89%)
Sep 11, 2023
0.2600
0.2600
0.2375
0.2432
177,695
-0.01(-2.72%)
Sep 08, 2023
0.2600
0.2600
0.2381
0.2500
327,261
-0.00(-0.79%)
Sep 07, 2023
0.2510
0.2600
0.2490
0.2520
438,271
+0.00(+0.40%)
Sep 06, 2023
0.2740
0.2740
0.2500
0.2510
219,463
-0.02(-6.20%)
Sep 05, 2023
0.2750
0.2750
0.2600
0.2676
270,017
-0.00(-1.33%)
Sep 01, 2023
0.2740
0.2740
0.2651
0.2712
159,215
+0.01(+2.73%)
Aug 31, 2023
0.2552
0.2710
0.2552
0.2640
322,318
+0.00(+0.08%)
Aug 30, 2023
0.2552
0.2700
0.2552
0.2638
153,489
+0.00(+1.50%)
Aug 29, 2023
0.2500
0.2740
0.2500
0.2599
370,633
+0.01(+3.96%)
Aug 28, 2023
0.2740
0.2740
0.2500
0.2500
356,597
-0.00(-1.34%)
Aug 25, 2023
0.2680
0.2700
0.2500
0.2534
361,533
+0.00(+0.36%)
Aug 24, 2023
0.2690
0.2690
0.2500
0.2525
241,770
-0.01(-2.13%)
Aug 23, 2023
0.2525
0.2680
0.2500
0.2580
235,309
+0.01(+3.20%)
Aug 22, 2023
0.2770
0.2770
0.2500
0.2500
391,509
-0.01(-3.33%)
Aug 21, 2023
0.2510
0.2900
0.2510
0.2586
380,097
+0.01(+2.05%)
Aug 18, 2023
0.2730
0.2750
0.2500
0.2534
346,874
-0.01(-2.91%)
Aug 17, 2023
0.2860
0.2860
0.2508
0.2610
758,726
-0.01(-2.68%)
Aug 16, 2023
0.2710
0.3090
0.2650
0.2682
466,624
-0.01(-2.05%)
Aug 15, 2023
0.3570
0.3570
0.2693
0.2738
1,252,537
-0.06(-18.24%)
Aug 14, 2023
0.3250
0.3450
0.3183
0.3349
1,117,495
+0.01(+4.20%)
Aug 11, 2023
0.3300
0.3300
0.3000
0.3214
1,203,884
+0.02(+8.22%)
Aug 10, 2023
0.3510
0.3510
0.2970
0.2970
1,731,300
-0.04(-11.32%)
Aug 09, 2023
0.3420
0.3470
0.3188
0.3349
4,574,932
+0.04(+15.48%)
Aug 08, 2023
0.3000
0.3155
0.2670
0.2900
4,245,769
+0.03(+13.73%)
Aug 07, 2023
0.2590
0.2610
0.2040
0.2550
286,301
+0.02(+7.19%)
Aug 04, 2023
0.2250
0.2450
0.2250
0.2379
19,269
-0.01(-2.50%)
Aug 03, 2023
0.2386
0.2475
0.2361
0.2440
12,817
+0.00(+0.21%)
Aug 02, 2023
0.2400
0.2449
0.2326
0.2435
13,916
+0.00(+0.08%)
Aug 01, 2023
0.2499
0.2499
0.2386
0.2433
4,950
+0.00(+1.29%)
Jul 31, 2023
0.2250
0.2413
0.2250
0.2402
5,910
+0.00(+2.00%)
Jul 28, 2023
0.2250
0.2400
0.2250
0.2355
10,764
+0.01(+4.67%)
Jul 27, 2023
0.2250
0.2250
0.2250
0.2250
201
-0.00(-1.10%)
Jul 26, 2023
0.2297
0.2297
0.2250
0.2275
10,006
-0.01(-3.19%)
Jul 25, 2023
0.2250
0.2456
0.2250
0.2350
25,003
+0.00(+1.42%)
Jul 24, 2023
0.2475
0.2475
0.2269
0.2317
31,496
-0.01(-3.22%)
Jul 21, 2023
0.2385
0.2420
0.2300
0.2394
44,149
-0.01(-2.29%)
Jul 20, 2023
0.2500
0.2500
0.2395
0.2450
13,209
+0.00(+1.96%)
Jul 19, 2023
0.2590
0.2590
0.2366
0.2403
25,691
+0.00(+1.82%)
Jul 18, 2023
0.2600
0.2600
0.2360
0.2360
34,851
-0.01(-3.16%)
Jul 17, 2023
0.2350
0.2510
0.2320
0.2437
219,045
+0.02(+7.74%)
Jul 14, 2023
0.2284
0.2392
0.2227
0.2262
38,301
-0.00(-0.26%)
Jul 13, 2023
0.2517
0.2517
0.2264
0.2268
10,847
-0.01(-2.91%)
Jul 12, 2023
0.2558
0.2600
0.2200
0.2336
116,697
-0.03(-9.95%)
Jul 11, 2023
0.2581
0.2611
0.2420
0.2594
51,586
-0.00(-0.61%)
Jul 10, 2023
0.2680
0.2743
0.2436
0.2610
146,328
+0.02(+6.79%)
Jul 07, 2023
0.2538
0.2615
0.2444
0.2444
12,959
-0.01(-3.89%)
Jul 06, 2023
0.2580
0.2603
0.2400
0.2543
38,311
-0.02(-5.81%)
Jul 05, 2023
0.2300
0.2700
0.2300
0.2700
11,470
+0.02(+9.89%)
Jul 03, 2023
0.2822
0.2822
0.2457
0.2457
3,834
-0.00(-1.09%)
Jun 30, 2023
0.2495
0.2610
0.2262
0.2484
26,330
-0.01(-2.59%)
Jun 29, 2023
0.2550
0.2656
0.2473
0.2550
15,370
+0.02(+6.25%)
Jun 28, 2023
0.2510
0.2510
0.2270
0.2400
9,681
-0.00(-2.00%)
Jun 27, 2023
0.2510
0.2630
0.2349
0.2449
136,450
-0.01(-4.22%)
Jun 26, 2023
0.2600
0.2669
0.2500
0.2557
65,693
-0.01(-3.00%)
Jun 23, 2023
0.2750
0.2750
0.2636
0.2636
2,818
+0.00(+0.00%)
Jun 22, 2023
0.2850
0.2850
0.2600
0.2636
3,478
+0.00(+1.38%)
Jun 21, 2023
0.2627
0.2760
0.2553
0.2600
48,189
-0.01(-3.35%)
Jun 20, 2023
0.3000
0.3000
0.2604
0.2690
108,425
-0.02(-5.65%)
Jun 16, 2023
0.2800
0.2904
0.2783
0.2851
13,973
+0.01(+3.18%)
Jun 15, 2023
0.2990
0.2990
0.2729
0.2763
3,188
-0.02(-5.44%)
Jun 14, 2023
0.2730
0.2947
0.2730
0.2922
11,100
-0.01(-2.27%)
Jun 13, 2023
0.2866
0.3000
0.2820
0.2990
102,917
+0.02(+6.79%)
Jun 12, 2023
0.2601
0.2800
0.2500
0.2800
33,783
+0.02(+7.20%)
Jun 09, 2023
0.2587
0.2618
0.2500
0.2612
5,738
+0.01(+2.07%)
Jun 08, 2023
0.2688
0.2688
0.2559
0.2559
4,147
-0.00(-1.58%)
Jun 07, 2023
0.2600
0.2682
0.2563
0.2600
5,535
-0.01(-3.70%)
Jun 06, 2023
0.2718
0.2718
0.2700
0.2700
3,413
-0.01(-3.57%)
Jun 05, 2023
0.2600
0.2850
0.2600
0.2800
55,449
+0.00(+1.12%)
Jun 02, 2023
0.2520
0.2800
0.2500
0.2769
5,740
-0.00(-0.32%)
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.