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
Nexus Energy Services Inc
(OP:
IBGR
)
0.0078
-0.0002 (-2.50%)
Streaming Delayed Price
Updated: 12:03 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
0.0078
0.0078
0.0078
0.0078
13,500
-0.00(-2.50%)
May 16, 2024
0.0080
0.0093
0.0068
0.0080
1,870,308
+0.00(+5.26%)
May 15, 2024
0.0080
0.0080
0.0075
0.0076
423,453
-0.00(-23.23%)
May 14, 2024
0.0085
0.0130
0.0066
0.0099
1,705,953
+0.00(+16.47%)
May 13, 2024
0.0085
0.0085
0.0079
0.0085
421,898
+0.00(+13.33%)
May 10, 2024
0.0097
0.0097
0.0061
0.0075
779,373
-0.00(-21.87%)
May 09, 2024
0.0096
0.0096
0.0096
0.0096
600
-0.00(-4.00%)
May 08, 2024
0.0096
0.0100
0.0096
0.0100
219,208
+0.00(+3.09%)
May 07, 2024
0.0105
0.0105
0.0095
0.0097
38,120
+0.00(+6.59%)
May 06, 2024
0.0105
0.0105
0.0090
0.0091
2,785
-0.00(-4.21%)
May 03, 2024
0.0095
0.0095
0.0095
0.0095
841,000
-0.00(-8.65%)
May 02, 2024
0.0104
0.0104
0.0104
0.0104
7,599
-0.00(-0.95%)
May 01, 2024
0.0129
0.0130
0.0105
0.0105
191,230
+0.00(+0.00%)
Apr 30, 2024
0.0115
0.0115
0.0105
0.0105
125,000
+0.00(+16.67%)
Apr 26, 2024
0.0090
0
+0.00(+13.92%)
Apr 25, 2024
0.0107
0.0110
0.0079
0.0079
102,010
-0.00(-24.76%)
Apr 24, 2024
0.0107
0.0107
0.0105
0.0105
50,000
+0.00(+5.00%)
Apr 23, 2024
0.0111
0.0114
0.0091
0.0100
210,051
-0.00(-3.85%)
Apr 22, 2024
0.0092
0.0104
0.0081
0.0104
24,148
-0.00(-5.45%)
Apr 18, 2024
0.0110
0
-0.00(-8.33%)
Apr 17, 2024
0.0122
0.0128
0.0120
0.0120
283,497
+0.00(+0.00%)
Apr 16, 2024
0.0120
0.0120
0.0120
0.0120
15,000
+0.00(+0.00%)
Apr 15, 2024
0.0120
0.0120
0.0120
0.0120
50,000
+0.00(+4.35%)
Apr 12, 2024
0.0086
0.0115
0.0069
0.0115
157,346
+0.00(+15.00%)
Apr 11, 2024
0.0097
0.0123
0.0097
0.0100
327,500
-0.00(-14.53%)
Apr 10, 2024
0.0105
0.0179
0.0100
0.0117
165,950
+0.00(+17.00%)
Apr 09, 2024
0.0080
0.0107
0.0080
0.0100
178,505
+0.00(+53.85%)
Apr 05, 2024
0.0065
0
-0.00(-18.75%)
Apr 03, 2024
0.0080
0
-0.00(-16.67%)
Apr 02, 2024
0.0079
0.0096
0.0070
0.0096
56,800
-0.00(-2.04%)
Apr 01, 2024
0.0098
0.0098
0.0098
0.0098
3,000
+0.00(+12.64%)
Mar 28, 2024
0.0090
0.0100
0.0087
0.0087
408,612
-0.00(-2.25%)
Mar 27, 2024
0.0089
0.0089
0.0089
0.0089
2,250
+0.00(+1.14%)
Mar 26, 2024
0.0083
0.0090
0.0082
0.0088
255,000
+0.00(+8.64%)
Mar 25, 2024
0.0076
0.0085
0.0076
0.0081
75,600
+0.00(+8.00%)
Mar 22, 2024
0.0080
0.0085
0.0061
0.0075
505,000
-0.00(-16.67%)
Mar 21, 2024
0.0088
0.0090
0.0088
0.0090
868
+0.00(+0.00%)
Mar 20, 2024
0.0090
0.0090
0.0076
0.0090
140,035
+0.00(+9.76%)
Mar 19, 2024
0.0083
0.0090
0.0076
0.0082
385,913
-0.00(-8.89%)
Mar 18, 2024
0.0095
0.0095
0.0088
0.0090
98,600
+0.00(+9.76%)
Mar 15, 2024
0.0092
0.0100
0.0081
0.0082
109,263
-0.00(-8.89%)
Mar 14, 2024
0.0090
0.0090
0.0090
0.0090
13,200
-0.00(-1.10%)
Mar 13, 2024
0.0124
0.0126
0.0091
0.0091
175,900
-0.00(-2.15%)
Mar 12, 2024
0.0093
0.0095
0.0075
0.0093
819,891
-0.00(-2.11%)
Mar 11, 2024
0.0123
0.0123
0.0090
0.0095
114,265
-0.00(-22.76%)
Mar 08, 2024
0.0119
0.0123
0.0119
0.0123
30,000
+0.00(+30.85%)
Mar 07, 2024
0.0101
0.0101
0.0081
0.0094
430,605
-0.00(-13.76%)
Mar 06, 2024
0.0109
0.0123
0.0109
0.0109
284,011
+0.00(+0.00%)
Mar 05, 2024
0.0085
0.0130
0.0085
0.0109
1,072,572
+0.00(+36.25%)
Mar 04, 2024
0.0092
0.0115
0.0080
0.0080
801,888
-0.00(-14.89%)
Mar 01, 2024
0.0060
0.0094
0.0060
0.0094
1,322,391
+0.00(+56.67%)
Feb 29, 2024
0.0062
0.0064
0.0059
0.0060
380,000
-0.00(-13.04%)
Feb 28, 2024
0.0069
0.0069
0.0057
0.0069
996,294
+0.00(+2.99%)
Feb 27, 2024
0.0052
0.0067
0.0050
0.0067
1,165,330
+0.00(+36.73%)
Feb 26, 2024
0.0051
0.0052
0.0049
0.0049
422,331
-0.00(-3.92%)
Feb 23, 2024
0.0050
0.0063
0.0049
0.0051
1,127,639
-0.00(-1.92%)
Feb 22, 2024
0.0055
0.0055
0.0047
0.0052
2,540,172
+0.00(+0.00%)
Feb 21, 2024
0.0052
0.0052
0.0051
0.0052
70,000
+0.00(+0.00%)
Feb 20, 2024
0.0051
0.0052
0.0051
0.0052
478,487
+0.00(+4.00%)
Feb 16, 2024
0.0048
0.0052
0.0048
0.0050
14,100
-0.00(-3.85%)
Feb 15, 2024
0.0052
0.0052
0.0052
0.0052
1,150
+0.00(+1.96%)
Feb 14, 2024
0.0050
0.0051
0.0049
0.0051
118,094
+0.00(+6.25%)
Feb 13, 2024
0.0052
0.0053
0.0048
0.0048
361,305
+0.00(+0.00%)
Feb 12, 2024
0.0050
0.0050
0.0048
0.0048
327,123
-0.00(-4.00%)
Feb 09, 2024
0.0047
0.0051
0.0047
0.0050
842,465
-0.00(-3.85%)
Feb 08, 2024
0.0052
0.0052
0.0050
0.0052
704,557
+0.00(+4.00%)
Feb 07, 2024
0.0048
0.0051
0.0048
0.0050
40,000
+0.00(+2.04%)
Feb 06, 2024
0.0052
0.0052
0.0049
0.0049
31,900
+0.00(+2.08%)
Feb 05, 2024
0.0049
0.0052
0.0048
0.0048
429,326
-0.00(-2.04%)
Feb 02, 2024
0.0053
0.0053
0.0049
0.0049
310,100
-0.00(-7.55%)
Feb 01, 2024
0.0050
0.0053
0.0050
0.0053
110,000
+0.00(+6.00%)
Jan 31, 2024
0.0052
0.0052
0.0050
0.0050
110,800
-0.00(-5.66%)
Jan 30, 2024
0.0052
0.0054
0.0051
0.0053
385,200
+0.00(+1.92%)
Jan 29, 2024
0.0045
0.0052
0.0045
0.0052
924,422
+0.00(+4.00%)
Jan 26, 2024
0.0055
0.0055
0.0050
0.0050
237,567
-0.00(-9.09%)
Jan 25, 2024
0.0050
0.0055
0.0045
0.0055
351,000
+0.00(+1.85%)
Jan 24, 2024
0.0050
0.0055
0.0046
0.0054
1,566,857
+0.00(+0.00%)
Jan 23, 2024
0.0050
0.0055
0.0044
0.0054
554,322
+0.00(+5.88%)
Jan 22, 2024
0.0055
0.0055
0.0045
0.0051
1,251,000
+0.00(+2.00%)
Jan 19, 2024
0.0045
0.0058
0.0045
0.0050
970,118
-0.00(-1.96%)
Jan 18, 2024
0.0050
0.0060
0.0045
0.0051
962,789
+0.00(+13.33%)
Jan 17, 2024
0.0050
0.0050
0.0045
0.0045
942,700
-0.00(-10.00%)
Jan 16, 2024
0.0045
0.0050
0.0042
0.0050
1,384,026
+0.00(+11.11%)
Jan 12, 2024
0.0048
0.0049
0.0045
0.0045
1,664,809
-0.00(-10.00%)
Jan 11, 2024
0.0050
0.0055
0.0041
0.0050
5,791,660
+0.00(+11.11%)
Jan 10, 2024
0.0060
0.0060
0.0045
0.0045
995,737
-0.00(-30.77%)
Jan 09, 2024
0.0060
0.0065
0.0050
0.0065
2,791,100
+0.00(+16.07%)
Jan 08, 2024
0.0063
0.0065
0.0053
0.0056
888,000
-0.00(-6.67%)
Jan 05, 2024
0.0065
0.0065
0.0060
0.0060
121,153
+0.00(+0.00%)
Jan 04, 2024
0.0060
0.0063
0.0060
0.0060
1,359,538
-0.00(-3.23%)
Jan 03, 2024
0.0065
0.0065
0.0060
0.0062
178,990
-0.00(-4.62%)
Jan 02, 2024
0.0065
0.0065
0.0065
0.0065
100,000
-0.00(-1.52%)
Dec 29, 2023
0.0070
0.0070
0.0057
0.0066
1,930,526
-0.00(-7.04%)
Dec 28, 2023
0.0075
0.0075
0.0064
0.0071
225,650
+0.00(+0.00%)
Dec 27, 2023
0.0072
0.0074
0.0070
0.0071
87,900
+0.00(+2.90%)
Dec 26, 2023
0.0075
0.0080
0.0062
0.0069
1,341,104
-0.00(-1.43%)
Dec 22, 2023
0.0069
0.0080
0.0067
0.0070
1,515,461
-0.00(-7.89%)
Dec 21, 2023
0.0068
0.0076
0.0064
0.0076
461,285
+0.00(+22.58%)
Dec 20, 2023
0.0077
0.0077
0.0061
0.0062
1,538,600
-0.00(-11.43%)
Dec 19, 2023
0.0063
0.0077
0.0060
0.0070
2,349,987
+0.00(+11.11%)
Dec 18, 2023
0.0060
0.0070
0.0059
0.0063
1,314,488
-0.00(-17.11%)
Dec 15, 2023
0.0070
0.0083
0.0053
0.0076
7,932,190
-0.00(-15.56%)
Dec 14, 2023
0.0082
0.0090
0.0074
0.0090
766,982
+0.00(+9.76%)
Dec 13, 2023
0.0088
0.0090
0.0073
0.0082
1,151,618
-0.00(-6.82%)
Dec 12, 2023
0.0083
0.0089
0.0068
0.0088
2,331,892
+0.00(+17.33%)
Dec 11, 2023
0.0081
0.0085
0.0075
0.0075
851,000
-0.00(-6.25%)
Dec 08, 2023
0.0102
0.0107
0.0075
0.0080
3,296,787
-0.00(-17.53%)
Dec 07, 2023
0.0120
0.0120
0.0085
0.0097
3,702,896
-0.00(-19.83%)
Dec 06, 2023
0.0119
0.0127
0.0110
0.0121
1,442,196
+0.00(+15.24%)
Dec 05, 2023
0.0245
0.0245
0.0105
0.0105
2,723,248
-0.01(-47.50%)
Dec 04, 2023
0.0185
0.0231
0.0180
0.0200
854,723
+0.00(+29.03%)
Dec 01, 2023
0.0104
0.0200
0.0103
0.0155
2,761,612
+0.00(+34.78%)
Nov 30, 2023
0.0129
0.0136
0.0111
0.0115
1,730,650
-0.00(-0.86%)
Nov 29, 2023
0.0090
0.0129
0.0082
0.0116
2,282,665
+0.00(+34.88%)
Nov 28, 2023
0.0092
0.0094
0.0086
0.0086
546,020
-0.00(-2.27%)
Nov 27, 2023
0.0085
0.0100
0.0085
0.0088
1,113,332
-0.00(-4.35%)
Nov 24, 2023
0.0083
0.0100
0.0083
0.0092
25,526
+0.00(+12.20%)
Nov 22, 2023
0.0097
0.0099
0.0080
0.0082
1,524,638
-0.00(-4.65%)
Nov 21, 2023
0.0093
0.0100
0.0083
0.0086
1,092,007
-0.00(-4.44%)
Nov 20, 2023
0.0103
0.0103
0.0086
0.0090
884,544
+0.00(+0.00%)
Nov 17, 2023
0.0096
0.0103
0.0090
0.0090
683,334
-0.00(-6.25%)
Nov 16, 2023
0.0094
0.0104
0.0090
0.0096
1,527,883
-0.00(-5.88%)
Nov 15, 2023
0.0099
0.0109
0.0097
0.0102
1,029,663
+0.00(+0.00%)
Nov 14, 2023
0.0098
0.0136
0.0097
0.0102
456,716
+0.00(+0.99%)
Nov 13, 2023
0.0101
0.0101
0.0091
0.0101
915,772
+0.00(+10.99%)
Nov 10, 2023
0.0145
0.0145
0.0091
0.0091
1,694,170
-0.01(-39.33%)
Nov 09, 2023
0.0120
0.0157
0.0090
0.0150
2,659,237
+0.00(+25.00%)
Nov 08, 2023
0.0103
0.0175
0.0100
0.0120
864,406
+0.00(+30.43%)
Nov 07, 2023
0.0093
0.0108
0.0082
0.0092
1,091,811
-0.00(-7.07%)
Nov 06, 2023
0.0099
0.0108
0.0097
0.0099
204,390
+0.00(+1.02%)
Nov 03, 2023
0.0099
0.0109
0.0095
0.0098
650,325
-0.00(-10.09%)
Nov 02, 2023
0.0087
0.0115
0.0079
0.0109
1,429,051
+0.00(+21.11%)
Nov 01, 2023
0.0086
0.0090
0.0081
0.0090
265,000
+0.00(+5.88%)
Oct 31, 2023
0.0096
0.0096
0.0077
0.0085
480,100
-0.00(-5.56%)
Oct 30, 2023
0.0095
0.0100
0.0090
0.0090
300,026
-0.00(-10.00%)
Oct 27, 2023
0.0100
0.0100
0.0086
0.0100
403,801
+0.00(+0.00%)
Oct 26, 2023
0.0116
0.0116
0.0090
0.0100
660,600
-0.00(-15.25%)
Oct 25, 2023
0.0101
0.0118
0.0098
0.0118
495,496
-0.00(-1.67%)
Oct 24, 2023
0.0110
0.0129
0.0100
0.0120
1,488,359
-0.00(-6.98%)
Oct 23, 2023
0.0121
0.0130
0.0120
0.0129
35,861
-0.00(-3.73%)
Oct 20, 2023
0.0108
0.0134
0.0104
0.0134
1,442,768
+0.00(+25.23%)
Oct 19, 2023
0.0120
0.0123
0.0106
0.0107
1,662,214
-0.00(-17.69%)
Oct 18, 2023
0.0115
0.0140
0.0110
0.0130
826,088
-0.00(-7.14%)
Oct 17, 2023
0.0171
0.0171
0.0100
0.0140
2,865,447
-0.00(-4.11%)
Oct 16, 2023
0.0143
0.0148
0.0122
0.0146
205,775
+0.00(+17.74%)
Oct 13, 2023
0.0139
0.0175
0.0124
0.0124
1,948,265
-0.00(-17.33%)
Oct 12, 2023
0.0172
0.0175
0.0130
0.0150
922,301
+0.00(+3.45%)
Oct 11, 2023
0.0174
0.0174
0.0135
0.0145
800,710
-0.00(-12.65%)
Oct 10, 2023
0.0162
0.0238
0.0147
0.0166
954,366
-0.00(-19.02%)
Oct 09, 2023
0.0203
0.0229
0.0160
0.0205
210,000
-0.00(-4.21%)
Oct 06, 2023
0.0236
0.0279
0.0182
0.0214
809,277
+0.00(+4.39%)
Oct 05, 2023
0.0210
0.0284
0.0202
0.0205
684,475
-0.01(-20.85%)
Oct 04, 2023
0.0235
0.0259
0.0210
0.0259
80,956
+0.00(+0.00%)
Oct 02, 2023
0.0259
0
-0.00(-1.52%)
Sep 28, 2023
0.0263
0
-0.00(-1.13%)
Sep 27, 2023
0.0338
0.0338
0.0236
0.0266
102,300
+0.00(+1.53%)
Sep 26, 2023
0.0255
0.0299
0.0243
0.0262
251,392
-0.00(-1.87%)
Sep 25, 2023
0.0335
0.0267
0.0267
0.0267
203,562
-0.00(-11.00%)
Sep 22, 2023
0.0253
0.0384
0.0253
0.0300
87,205
-0.01(-18.70%)
Sep 21, 2023
0.0292
0.0369
0.0292
0.0369
13,758
+0.00(+15.31%)
Sep 20, 2023
0.0320
0.0370
0.0291
0.0320
33,892
-0.01(-15.57%)
Sep 19, 2023
0.0306
0.0379
0.0260
0.0379
13,680
-0.00(-2.07%)
Sep 18, 2023
0.0347
0.0388
0.0268
0.0387
24,172
-0.00(-0.77%)
Sep 15, 2023
0.0296
0.0390
0.0290
0.0390
110,500
+0.00(+11.43%)
Sep 14, 2023
0.0356
0.0356
0.0291
0.0350
184,870
+0.00(+2.94%)
Sep 13, 2023
0.0309
0.0389
0.0295
0.0340
93,000
+0.00(+10.03%)
Sep 12, 2023
0.0363
0.0398
0.0280
0.0309
176,375
-0.01(-21.17%)
Sep 11, 2023
0.0393
0.0393
0.0300
0.0392
57,730
-0.00(-0.51%)
Sep 08, 2023
0.0318
0.0394
0.0250
0.0394
325,701
+0.01(+34.93%)
Sep 07, 2023
0.0292
0.0292
0.0292
0.0292
700
-0.00(-12.57%)
Sep 06, 2023
0.0313
0.0334
0.0292
0.0334
13,314
+0.00(+3.41%)
Sep 05, 2023
0.0292
0.0360
0.0292
0.0323
42,682
-0.00(-10.28%)
Sep 01, 2023
0.0307
0.0425
0.0257
0.0360
94,164
+0.01(+17.65%)
Aug 31, 2023
0.0315
0.0434
0.0262
0.0306
106,400
+0.00(+17.24%)
Aug 30, 2023
0.0300
0.0330
0.0261
0.0261
73,064
-0.01(-23.24%)
Aug 29, 2023
0.0300
0.0396
0.0300
0.0340
341,173
-0.01(-14.79%)
Aug 28, 2023
0.0350
0.0399
0.0350
0.0399
119,175
+0.00(+0.00%)
Aug 25, 2023
0.0450
0.0450
0.0326
0.0399
203,861
-0.01(-11.14%)
Aug 24, 2023
0.0360
0.0449
0.0353
0.0449
164,400
-0.00(-8.74%)
Aug 23, 2023
0.0347
0.0510
0.0331
0.0492
101,100
-0.00(-1.20%)
Aug 22, 2023
0.0361
0.0523
0.0330
0.0498
201,711
-0.00(-4.60%)
Aug 21, 2023
0.0393
0.0522
0.0393
0.0522
19,519
+0.01(+24.29%)
Aug 18, 2023
0.0420
0.0427
0.0420
0.0420
97,599
+0.00(+1.69%)
Aug 17, 2023
0.0395
0.0418
0.0306
0.0413
103,203
-0.00(-5.28%)
Aug 16, 2023
0.0448
0.0448
0.0397
0.0436
28,660
-0.00(-7.63%)
Aug 15, 2023
0.0493
0.0493
0.0400
0.0472
188,533
-0.00(-4.84%)
Aug 14, 2023
0.0425
0.0497
0.0401
0.0496
316,292
-0.00(-5.34%)
Aug 11, 2023
0.0396
0.0524
0.0371
0.0524
37,650
-0.00(-2.06%)
Aug 10, 2023
0.0402
0.0535
0.0366
0.0535
87,200
+0.01(+18.89%)
Aug 09, 2023
0.0447
0.0450
0.0350
0.0450
78,234
-0.01(-16.04%)
Aug 08, 2023
0.0443
0.0536
0.0235
0.0536
214,754
+0.01(+19.11%)
Aug 07, 2023
0.0528
0.0528
0.0450
0.0450
20,800
-0.01(-14.61%)
Aug 04, 2023
0.0451
0.0527
0.0451
0.0527
400
+0.00(+9.34%)
Aug 03, 2023
0.0517
0.0537
0.0452
0.0482
70,750
-0.01(-9.91%)
Aug 02, 2023
0.0520
0.0536
0.0460
0.0535
153,000
+0.00(+5.94%)
Aug 01, 2023
0.0545
0.0545
0.0430
0.0505
77,440
+0.00(+1.81%)
Jul 31, 2023
0.0558
0.0558
0.0443
0.0496
420,485
-0.01(-9.65%)
Jul 28, 2023
0.0536
0.0600
0.0495
0.0549
7,900
+0.00(+2.43%)
Jul 27, 2023
0.0505
0.0536
0.0450
0.0536
44,143
+0.00(+0.37%)
Jul 26, 2023
0.0596
0.0689
0.0451
0.0534
98,671
-0.00(-5.49%)
Jul 25, 2023
0.0593
0.0593
0.0450
0.0565
200,457
+0.00(+1.44%)
Jul 24, 2023
0.0436
0.0565
0.0337
0.0557
99,949
+0.02(+65.28%)
Jul 21, 2023
0.0382
0.0398
0.0337
0.0337
60,700
-0.01(-14.47%)
Jul 20, 2023
0.0353
0.0400
0.0300
0.0394
360,071
+0.00(+3.68%)
Jul 19, 2023
0.0398
0.0400
0.0303
0.0380
144,644
+0.00(+2.43%)
Jul 18, 2023
0.0288
0.0499
0.0288
0.0371
238,458
-0.00(-7.25%)
Jul 17, 2023
0.0439
0.0488
0.0330
0.0400
272,380
-0.00(-9.50%)
Jul 14, 2023
0.0309
0.0442
0.0234
0.0442
120,200
+0.01(+26.29%)
Jul 13, 2023
0.0325
0.0350
0.0309
0.0350
65,749
+0.00(+6.06%)
Jul 12, 2023
0.0181
0.0499
0.0181
0.0330
418,001
+0.01(+37.50%)
Jul 10, 2023
0.0240
0
+0.00(+0.00%)
Jul 07, 2023
0.0173
0.0240
0.0173
0.0240
91,537
+0.01(+38.73%)
Jul 06, 2023
0.0173
0.0173
0.0173
0.0173
10,100
-0.00(-1.14%)
Jul 05, 2023
0.0162
0.0250
0.0162
0.0175
82,945
+0.00(+0.00%)
Jul 03, 2023
0.0179
0.0179
0.0175
0.0175
57,200
+0.00(+0.00%)
Jun 30, 2023
0.0181
0.0182
0.0175
0.0175
64,595
-0.00(-5.91%)
Jun 29, 2023
0.0187
0.0187
0.0186
0.0186
146,100
+0.00(+0.00%)
Jun 28, 2023
0.0180
0.0188
0.0146
0.0186
413,000
-0.00(-1.06%)
Jun 27, 2023
0.0179
0.0188
0.0179
0.0188
71,972
+0.00(+13.25%)
Jun 26, 2023
0.0160
0.0198
0.0150
0.0166
154,651
-0.00(-12.63%)
Jun 23, 2023
0.0200
0.0200
0.0150
0.0190
160,200
-0.00(-2.06%)
Jun 22, 2023
0.0142
0.0249
0.0142
0.0194
310,925
+0.00(+29.33%)
Jun 21, 2023
0.0126
0.0249
0.0126
0.0150
495,740
+0.00(+15.38%)
Jun 20, 2023
0.0129
0.0136
0.0129
0.0130
224,930
+0.00(+8.33%)
Jun 16, 2023
0.0120
0.0136
0.0120
0.0120
258,950
+0.00(+0.00%)
Jun 15, 2023
0.0120
0.0120
0.0101
0.0120
116,543
+0.00(+0.00%)
Jun 14, 2023
0.0124
0.0124
0.0120
0.0120
21,000
-0.00(-6.25%)
Jun 13, 2023
0.0121
0.0136
0.0116
0.0128
112,026
-0.00(-7.25%)
Jun 12, 2023
0.0138
0.0138
0.0138
0.0138
20,200
+0.00(+36.63%)
Jun 09, 2023
0.0136
0.0139
0.0100
0.0101
152,139
-0.00(-26.28%)
Jun 08, 2023
0.0137
0.0137
0.0137
0.0137
6,017
+0.00(+0.00%)
Jun 07, 2023
0.0100
0.0140
0.0100
0.0137
164,171
+0.00(+0.00%)
Jun 06, 2023
0.0100
0.0137
0.0100
0.0137
60,000
+0.00(+0.74%)
Jun 05, 2023
0.0140
0.0140
0.0136
0.0136
91,000
-0.00(-9.33%)
Jun 02, 2023
0.0131
0.0150
0.0131
0.0150
425,387
+0.00(+14.50%)
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.