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
Nuwellis Inc
(NQ:
NUWE
)
0.2590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
0.3000
0.3190
0.2520
0.2590
5,417,983
-0.01(-5.41%)
May 16, 2024
0.2202
0.3000
0.2112
0.2738
9,713,425
+0.05(+21.31%)
May 15, 2024
0.2250
0.2340
0.2200
0.2257
1,373,707
-0.00(-2.04%)
May 14, 2024
0.2381
0.2484
0.2252
0.2304
2,467,461
-0.02(-7.17%)
May 13, 2024
0.2563
0.2599
0.2364
0.2482
2,245,756
-0.00(-1.63%)
May 10, 2024
0.2837
0.2840
0.2356
0.2523
3,339,875
-0.02(-8.09%)
May 09, 2024
0.2849
0.3110
0.2500
0.2745
21,791,524
+0.01(+5.58%)
May 08, 2024
0.2400
0.2762
0.2118
0.2600
9,686,704
-0.00(-1.29%)
May 07, 2024
0.3200
0.3600
0.2400
0.2634
134,855,216
+0.09(+54.04%)
May 06, 2024
0.1799
0.1800
0.1501
0.1710
3,556,099
-0.01(-5.00%)
May 03, 2024
0.2150
0.2320
0.1674
0.1800
10,920,830
-0.03(-12.62%)
May 02, 2024
0.1500
0.2644
0.1350
0.2060
72,108,984
+0.07(+54.89%)
May 01, 2024
0.1465
0.1550
0.1250
0.1330
2,877,823
-0.02(-13.86%)
Apr 30, 2024
0.1500
0.1610
0.1401
0.1544
2,191,277
+0.01(+7.22%)
Apr 29, 2024
0.1621
0.1640
0.1385
0.1440
4,777,684
-0.02(-14.18%)
Apr 26, 2024
0.1599
0.1849
0.1461
0.1678
18,455,948
-0.12(-41.94%)
Apr 25, 2024
0.3000
0.4000
0.2513
0.2890
9,909,741
+0.04(+14.64%)
Apr 24, 2024
0.3000
0.3000
0.2492
0.2521
3,762,592
-0.04(-14.95%)
Apr 23, 2024
0.3630
0.3637
0.2932
0.2964
7,281,258
-0.04(-11.26%)
Apr 22, 2024
0.2600
0.3570
0.2510
0.3340
8,754,232
+0.08(+29.96%)
Apr 19, 2024
0.2551
0.2760
0.2400
0.2570
244,682
-0.00(-1.31%)
Apr 18, 2024
0.2866
0.2900
0.2480
0.2604
526,590
-0.02(-6.26%)
Apr 17, 2024
0.3400
0.3500
0.2730
0.2778
891,550
-0.06(-17.07%)
Apr 16, 2024
0.3540
0.3800
0.3306
0.3350
167,889
-0.03(-9.02%)
Apr 15, 2024
0.3654
0.3890
0.3540
0.3682
55,616
+0.00(+0.85%)
Apr 12, 2024
0.3800
0.3835
0.3630
0.3651
48,133
-0.02(-5.80%)
Apr 11, 2024
0.3700
0.3900
0.3623
0.3876
60,777
+0.01(+1.89%)
Apr 10, 2024
0.3950
0.3987
0.3635
0.3804
57,636
-0.01(-1.48%)
Apr 09, 2024
0.3998
0.4099
0.3800
0.3861
267,200
+0.00(+0.42%)
Apr 08, 2024
0.3700
0.3900
0.3700
0.3845
34,427
+0.01(+3.61%)
Apr 05, 2024
0.3731
0.3899
0.3700
0.3711
53,985
-0.01(-2.62%)
Apr 04, 2024
0.3920
0.3920
0.3735
0.3811
78,878
-0.00(-1.01%)
Apr 03, 2024
0.3800
0.4000
0.3701
0.3850
139,445
+0.00(+1.05%)
Apr 02, 2024
0.3810
0.3950
0.3700
0.3810
85,746
+0.00(+0.93%)
Apr 01, 2024
0.3620
0.3800
0.3555
0.3775
138,933
+0.02(+6.19%)
Mar 28, 2024
0.3900
0.4100
0.3551
0.3555
423,456
-0.04(-9.73%)
Mar 27, 2024
0.4000
0.4100
0.3902
0.3938
144,879
-0.02(-3.95%)
Mar 26, 2024
0.4254
0.4420
0.4097
0.4100
224,457
-0.04(-8.89%)
Mar 25, 2024
0.4341
0.4600
0.4100
0.4500
130,686
+0.01(+2.97%)
Mar 22, 2024
0.4250
0.4500
0.4201
0.4370
76,948
+0.01(+1.16%)
Mar 21, 2024
0.4400
0.4600
0.4300
0.4320
194,446
-0.02(-3.98%)
Mar 20, 2024
0.4400
0.4600
0.4210
0.4499
66,254
-0.00(-0.24%)
Mar 19, 2024
0.4500
0.4750
0.4374
0.4510
335,947
+0.01(+3.13%)
Mar 18, 2024
0.4580
0.4700
0.4306
0.4373
181,306
+0.03(+6.81%)
Mar 15, 2024
0.4080
0.4489
0.4015
0.4094
241,811
+0.01(+2.22%)
Mar 14, 2024
0.4236
0.4394
0.4005
0.4005
245,867
-0.04(-9.04%)
Mar 13, 2024
0.4820
0.4899
0.4350
0.4403
388,076
-0.03(-6.32%)
Mar 12, 2024
0.4970
0.4970
0.4580
0.4700
353,205
+0.00(+0.00%)
Mar 11, 2024
0.5000
0.5099
0.4614
0.4700
524,382
-0.02(-4.94%)
Mar 08, 2024
0.4900
0.5000
0.4676
0.4944
308,773
+0.01(+1.92%)
Mar 07, 2024
0.5000
0.5101
0.4777
0.4851
1,080,871
+0.01(+2.58%)
Mar 06, 2024
0.5100
0.5146
0.4601
0.4729
378,523
-0.02(-4.68%)
Mar 05, 2024
0.5200
0.5372
0.4850
0.4961
1,030,888
-0.10(-16.76%)
Mar 04, 2024
0.6270
0.6301
0.5821
0.5960
565,318
+0.01(+0.98%)
Mar 01, 2024
0.5700
0.6000
0.5600
0.5902
554,945
-0.00(-0.39%)
Feb 29, 2024
0.6000
0.6000
0.5710
0.5925
260,876
-0.00(-0.39%)
Feb 28, 2024
0.6274
0.6300
0.5566
0.5948
778,942
-0.03(-4.08%)
Feb 27, 2024
0.7300
0.7300
0.5900
0.6201
954,283
-0.08(-11.26%)
Feb 26, 2024
0.6600
0.7700
0.6400
0.6988
2,677,280
+0.09(+14.37%)
Feb 23, 2024
0.5667
0.6500
0.5010
0.6110
1,603,885
+0.01(+1.83%)
Feb 22, 2024
0.6932
0.7000
0.5602
0.6000
3,155,957
-0.02(-3.61%)
Feb 21, 2024
0.7000
0.7300
0.6130
0.6225
898,955
-0.08(-11.25%)
Feb 20, 2024
0.6400
0.7888
0.6025
0.7014
3,010,951
+0.10(+16.41%)
Feb 16, 2024
0.5300
0.6300
0.5280
0.6025
1,447,532
+0.07(+13.15%)
Feb 15, 2024
0.4930
0.5500
0.4701
0.5325
866,310
+0.06(+13.30%)
Feb 14, 2024
0.4604
0.4799
0.4604
0.4700
107,913
+0.01(+2.91%)
Feb 13, 2024
0.4870
0.4870
0.4505
0.4567
187,640
-0.02(-3.87%)
Feb 12, 2024
0.4823
0.5099
0.4648
0.4751
596,340
+0.02(+3.28%)
Feb 09, 2024
0.4600
0.4633
0.4400
0.4600
262,042
+0.00(+0.66%)
Feb 08, 2024
0.4488
0.4700
0.4373
0.4570
183,324
-0.01(-1.23%)
Feb 07, 2024
0.4300
0.4748
0.4205
0.4627
377,591
+0.02(+3.98%)
Feb 06, 2024
0.5100
0.5140
0.4367
0.4450
2,512,357
-0.03(-7.29%)
Feb 05, 2024
0.4888
0.4900
0.4610
0.4800
188,766
+0.00(+0.00%)
Feb 02, 2024
0.4540
0.4964
0.4540
0.4800
91,342
+0.01(+2.08%)
Feb 01, 2024
0.4701
0.4890
0.4623
0.4702
168,485
+0.01(+2.00%)
Jan 31, 2024
0.4600
0.5099
0.4400
0.4610
330,404
-0.03(-5.96%)
Jan 30, 2024
0.5139
0.5683
0.4803
0.4902
496,895
-0.01(-2.16%)
Jan 29, 2024
0.5000
0.5300
0.4700
0.5010
339,141
+0.01(+3.04%)
Jan 26, 2024
0.4670
0.5000
0.4536
0.4862
214,630
-0.00(-0.80%)
Jan 25, 2024
0.5500
0.5481
0.4300
0.4901
1,083,604
-0.05(-9.74%)
Jan 24, 2024
0.5700
0.5949
0.5300
0.5430
479,776
-0.04(-6.38%)
Jan 23, 2024
0.4800
0.6900
0.4580
0.5800
1,240,968
+0.10(+19.96%)
Jan 22, 2024
0.4518
0.4998
0.4300
0.4835
750,638
+0.04(+8.68%)
Jan 19, 2024
0.4290
0.4640
0.4105
0.4449
312,134
-0.01(-1.37%)
Jan 18, 2024
0.4674
0.4730
0.4300
0.4511
322,448
-0.02(-4.51%)
Jan 17, 2024
0.4231
0.4820
0.4102
0.4724
222,044
+0.05(+10.79%)
Jan 16, 2024
0.4400
0.4378
0.3865
0.4264
488,718
-0.01(-1.82%)
Jan 12, 2024
0.4900
0.4900
0.4220
0.4343
468,051
-0.04(-7.60%)
Jan 11, 2024
0.5100
0.5300
0.4455
0.4700
817,089
-0.05(-9.27%)
Jan 10, 2024
0.5600
0.5770
0.5000
0.5180
805,638
-0.07(-12.46%)
Jan 09, 2024
0.6300
0.6300
0.5800
0.5917
547,351
-0.03(-5.57%)
Jan 08, 2024
0.5909
0.6500
0.5700
0.6266
932,365
+0.04(+6.38%)
Jan 05, 2024
0.5600
0.6559
0.5572
0.5890
1,561,919
+0.00(+0.00%)
Jan 04, 2024
0.6822
0.8600
0.5569
0.5890
6,658,049
-0.10(-14.64%)
Jan 03, 2024
0.6900
0.7500
0.6314
0.6900
2,981,577
+0.00(+0.00%)
Jan 02, 2024
0.6000
0.7100
0.6010
0.6900
3,940,059
+0.11(+18.78%)
Dec 29, 2023
0.5950
0.6199
0.5600
0.5809
392,386
-0.02(-3.02%)
Dec 28, 2023
0.5901
0.6490
0.5700
0.5990
782,967
+0.00(+0.67%)
Dec 27, 2023
0.5742
0.6075
0.5150
0.5950
664,340
+0.02(+2.67%)
Dec 26, 2023
0.5840
0.5999
0.5463
0.5795
263,724
-0.01(-2.11%)
Dec 22, 2023
0.5400
0.7281
0.4720
0.5920
1,949,654
+0.02(+3.14%)
Dec 21, 2023
0.5300
0.8180
0.5250
0.5740
6,681,577
+0.05(+9.96%)
Dec 20, 2023
0.5400
0.5600
0.5200
0.5220
133,149
-0.04(-6.62%)
Dec 19, 2023
0.5400
0.5650
0.5200
0.5590
177,710
+0.03(+6.56%)
Dec 18, 2023
0.5200
0.5290
0.4920
0.5246
163,120
+0.02(+4.92%)
Dec 15, 2023
0.5100
0.5399
0.4600
0.5000
166,139
-0.03(-5.46%)
Dec 14, 2023
0.5107
0.5416
0.5050
0.5289
123,548
+0.01(+1.71%)
Dec 13, 2023
0.4924
0.5299
0.4924
0.5200
138,004
+0.03(+5.61%)
Dec 12, 2023
0.5100
0.5300
0.4750
0.4924
176,791
-0.03(-6.53%)
Dec 11, 2023
0.5670
0.5700
0.4116
0.5268
483,099
-0.04(-6.84%)
Dec 08, 2023
0.5700
0.5985
0.5510
0.5655
128,832
-0.03(-5.73%)
Dec 07, 2023
0.6000
0.6000
0.5711
0.5999
58,218
+0.01(+1.66%)
Dec 06, 2023
0.5902
0.6093
0.5500
0.5901
167,846
+0.00(+0.00%)
Dec 05, 2023
0.5819
0.6282
0.5800
0.5901
232,158
+0.01(+0.87%)
Dec 04, 2023
0.6191
0.6300
0.5710
0.5850
223,950
-0.02(-3.48%)
Dec 01, 2023
0.6400
0.6800
0.6000
0.6061
541,117
-0.05(-8.15%)
Nov 30, 2023
0.6100
0.7658
0.6000
0.6599
991,510
+0.03(+5.20%)
Nov 29, 2023
0.7100
0.7200
0.5900
0.6273
811,223
-0.09(-12.88%)
Nov 28, 2023
0.7300
0.8900
0.6800
0.7200
2,253,071
+0.00(+0.28%)
Nov 27, 2023
0.6222
0.7500
0.5870
0.7180
498,740
+0.12(+19.65%)
Nov 24, 2023
0.6100
0.6248
0.5820
0.6001
55,038
-0.02(-3.05%)
Nov 22, 2023
0.5901
0.6300
0.5900
0.6190
44,599
+0.01(+1.76%)
Nov 21, 2023
0.6000
0.6184
0.5800
0.6083
94,141
+0.01(+1.38%)
Nov 20, 2023
0.6000
0.6099
0.5751
0.6000
86,779
+0.00(+0.00%)
Nov 17, 2023
0.6200
0.6200
0.5585
0.6000
132,969
-0.01(-1.80%)
Nov 16, 2023
0.6401
0.6450
0.6050
0.6110
86,364
-0.02(-3.02%)
Nov 15, 2023
0.6020
0.6489
0.5976
0.6300
122,936
+0.03(+4.98%)
Nov 14, 2023
0.6100
0.6449
0.5606
0.6001
254,593
+0.01(+1.63%)
Nov 13, 2023
0.6100
0.6100
0.5785
0.5905
48,802
-0.02(-3.20%)
Nov 10, 2023
0.6000
0.6100
0.5420
0.6100
131,830
+0.01(+1.62%)
Nov 09, 2023
0.6332
0.6422
0.5809
0.6003
194,175
-0.03(-5.29%)
Nov 08, 2023
0.6650
0.6799
0.6001
0.6338
317,328
-0.03(-4.69%)
Nov 07, 2023
0.7200
0.7200
0.6600
0.6650
351,154
-0.04(-5.54%)
Nov 06, 2023
0.7400
0.7400
0.6500
0.7040
338,265
-0.05(-6.13%)
Nov 03, 2023
0.7105
0.7624
0.7000
0.7500
182,327
+0.04(+5.69%)
Nov 02, 2023
0.7000
0.7400
0.6826
0.7096
242,460
-0.03(-4.10%)
Nov 01, 2023
0.7830
0.7830
0.6400
0.7399
310,630
-0.04(-5.50%)
Oct 31, 2023
0.8692
0.8692
0.7700
0.7830
1,009,967
-0.08(-8.95%)
Oct 30, 2023
0.9043
0.9153
0.8300
0.8600
480,025
-0.06(-6.52%)
Oct 27, 2023
0.9100
0.9899
0.8900
0.9200
116,305
-0.02(-2.13%)
Oct 26, 2023
0.9700
0.9955
0.8903
0.9400
315,626
-0.03(-3.09%)
Oct 25, 2023
0.9950
1.046
0.9465
0.9700
237,077
-0.09(-8.49%)
Oct 24, 2023
0.9600
1.070
0.9201
1.060
402,079
+0.04(+3.92%)
Oct 23, 2023
1.170
1.250
0.9800
1.020
973,694
-0.12(-10.15%)
Oct 20, 2023
1.030
1.200
1.000
1.135
360,846
+0.09(+8.11%)
Oct 19, 2023
1.020
1.085
0.9510
1.050
516,531
+0.08(+8.18%)
Oct 18, 2023
0.9900
1.020
0.9300
0.9706
409,526
-0.01(-0.96%)
Oct 17, 2023
0.9500
1.071
0.9000
0.9800
561,247
-0.06(-5.77%)
Oct 16, 2023
1.010
1.240
0.9312
1.040
738,011
+0.12(+13.65%)
Oct 13, 2023
0.7810
1.030
0.7399
0.9151
1,289,942
-0.09(-9.40%)
Oct 12, 2023
1.120
1.240
0.9800
1.010
314,816
-0.01(-0.98%)
Oct 11, 2023
1.080
1.110
0.9800
1.020
94,345
-0.01(-0.97%)
Oct 10, 2023
1.210
1.230
0.9605
1.030
390,264
-0.21(-16.94%)
Oct 09, 2023
1.130
1.350
1.100
1.240
68,628
+0.08(+6.90%)
Oct 06, 2023
1.150
1.250
1.070
1.160
143,849
-0.03(-2.52%)
Oct 05, 2023
1.030
1.290
0.9712
1.190
463,687
+0.20(+20.19%)
Oct 04, 2023
1.350
1.405
0.9900
0.9901
242,508
-0.28(-22.04%)
Oct 03, 2023
1.410
1.430
1.260
1.270
91,229
-0.13(-9.29%)
Oct 02, 2023
1.500
1.500
1.400
1.400
32,605
-0.03(-2.10%)
Sep 29, 2023
1.540
1.565
1.430
1.430
54,497
-0.15(-9.49%)
Sep 28, 2023
1.550
1.610
1.510
1.580
23,828
+0.05(+3.27%)
Sep 27, 2023
1.480
1.539
1.476
1.530
20,658
+0.02(+1.32%)
Sep 26, 2023
1.460
1.530
1.462
1.510
21,270
+0.06(+4.14%)
Sep 25, 2023
1.505
1.500
1.430
1.450
18,530
-0.01(-0.68%)
Sep 22, 2023
1.510
1.547
1.450
1.460
67,315
-0.09(-5.81%)
Sep 21, 2023
1.600
1.607
1.530
1.550
22,109
-0.08(-4.91%)
Sep 20, 2023
1.600
1.640
1.560
1.630
7,943
+0.04(+2.52%)
Sep 19, 2023
1.560
1.662
1.530
1.590
20,792
-0.08(-4.79%)
Sep 18, 2023
1.660
1.680
1.630
1.670
8,916
-0.03(-1.76%)
Sep 15, 2023
1.670
1.740
1.630
1.700
34,037
+0.00(+0.00%)
Sep 14, 2023
1.800
1.800
1.650
1.700
21,429
-0.10(-5.56%)
Sep 13, 2023
1.690
1.813
1.610
1.800
54,786
+0.15(+9.09%)
Sep 12, 2023
1.650
1.715
1.645
1.650
45,499
-0.03(-1.79%)
Sep 11, 2023
1.850
1.900
1.540
1.680
257,317
-0.24(-12.50%)
Sep 08, 2023
1.790
2.650
1.790
1.920
3,254,214
+0.10(+5.49%)
Sep 07, 2023
1.800
1.840
1.780
1.820
20,326
+0.00(+0.00%)
Sep 06, 2023
1.770
1.840
1.709
1.820
12,503
+0.02(+1.11%)
Sep 05, 2023
1.840
1.855
1.749
1.800
25,257
+0.01(+0.56%)
Sep 01, 2023
1.820
1.825
1.790
1.790
9,871
-0.03(-1.65%)
Aug 31, 2023
1.760
1.820
1.730
1.820
34,108
+0.01(+0.55%)
Aug 30, 2023
1.765
1.810
1.765
1.810
5,396
+0.09(+5.23%)
Aug 29, 2023
1.650
1.785
1.618
1.720
18,333
+0.10(+6.17%)
Aug 28, 2023
1.540
1.620
1.540
1.620
5,451
+0.06(+3.85%)
Aug 25, 2023
1.550
1.590
1.540
1.560
13,822
-0.01(-0.81%)
Aug 24, 2023
1.570
1.577
1.530
1.573
8,394
+0.01(+0.81%)
Aug 23, 2023
1.640
1.650
1.560
1.560
11,646
-0.02(-1.27%)
Aug 22, 2023
1.550
1.590
1.540
1.580
18,370
+0.04(+2.60%)
Aug 21, 2023
1.690
1.690
1.510
1.540
23,968
-0.09(-5.52%)
Aug 18, 2023
1.530
1.675
1.510
1.630
15,899
+0.03(+1.87%)
Aug 17, 2023
1.690
1.696
1.580
1.600
39,670
-0.08(-4.76%)
Aug 16, 2023
1.800
1.830
1.610
1.680
68,787
+0.01(+0.60%)
Aug 15, 2023
2.010
2.136
1.650
1.670
80,190
-0.36(-17.73%)
Aug 14, 2023
2.170
2.200
2.000
2.030
62,588
-0.24(-10.57%)
Aug 11, 2023
2.120
2.290
2.100
2.270
19,953
+0.06(+2.71%)
Aug 10, 2023
2.270
2.325
2.149
2.210
29,322
-0.01(-0.45%)
Aug 09, 2023
2.200
2.273
2.163
2.220
34,907
-0.14(-5.93%)
Aug 08, 2023
2.320
2.370
2.089
2.360
123,195
+0.02(+0.85%)
Aug 07, 2023
2.420
2.420
2.210
2.340
57,348
-0.04(-1.68%)
Aug 04, 2023
2.480
2.480
2.380
2.380
11,586
+0.01(+0.42%)
Aug 03, 2023
2.380
2.450
2.320
2.370
25,705
+0.03(+1.28%)
Aug 02, 2023
2.450
2.524
2.320
2.340
26,229
-0.12(-4.88%)
Aug 01, 2023
2.515
2.554
2.420
2.460
17,840
-0.05(-1.99%)
Jul 31, 2023
2.520
2.570
2.450
2.510
20,246
-0.02(-0.79%)
Jul 28, 2023
2.500
2.590
2.420
2.530
20,580
+0.03(+1.20%)
Jul 27, 2023
2.710
2.800
2.500
2.500
46,284
-0.18(-6.72%)
Jul 26, 2023
2.680
2.810
2.540
2.680
121,288
+0.03(+0.94%)
Jul 25, 2023
2.490
2.750
2.460
2.655
201,684
+0.15(+6.20%)
Jul 24, 2023
2.300
2.560
2.298
2.500
229,270
+0.22(+9.65%)
Jul 21, 2023
2.300
2.310
2.250
2.280
63,759
-0.05(-2.09%)
Jul 20, 2023
2.260
2.329
2.230
2.329
24,098
+0.04(+1.69%)
Jul 19, 2023
2.300
2.390
2.230
2.290
49,367
-0.03(-1.29%)
Jul 18, 2023
2.350
2.350
2.290
2.320
34,986
-0.01(-0.43%)
Jul 17, 2023
2.450
2.450
2.300
2.330
45,909
-0.08(-3.32%)
Jul 14, 2023
2.340
2.530
2.330
2.410
76,720
+0.06(+2.55%)
Jul 13, 2023
2.400
2.430
2.330
2.350
34,924
-0.05(-2.08%)
Jul 12, 2023
2.580
2.600
2.360
2.400
91,040
-0.18(-6.98%)
Jul 11, 2023
2.470
2.609
2.450
2.580
28,613
+0.13(+5.31%)
Jul 10, 2023
2.450
2.530
2.400
2.450
46,819
+0.03(+1.24%)
Jul 07, 2023
2.370
2.479
2.370
2.420
35,647
+0.04(+1.68%)
Jul 06, 2023
2.610
2.620
2.300
2.380
68,417
-0.24(-9.16%)
Jul 05, 2023
2.600
2.670
2.580
2.620
29,442
-0.04(-1.60%)
Jul 03, 2023
2.678
2.678
2.602
2.663
26,876
-0.03(-1.02%)
Jun 30, 2023
2.750
2.795
2.645
2.690
27,342
-0.03(-1.10%)
Jun 29, 2023
2.630
2.780
2.600
2.720
31,391
+0.12(+4.62%)
Jun 28, 2023
2.820
2.820
2.600
2.600
54,955
-0.22(-7.80%)
Jun 27, 2023
2.570
2.850
2.570
2.820
109,140
+0.24(+9.30%)
Jun 26, 2023
2.620
2.709
2.510
2.580
70,039
-0.15(-5.49%)
Jun 23, 2023
2.760
2.790
2.620
2.730
58,716
-0.06(-2.15%)
Jun 22, 2023
2.600
2.840
2.490
2.790
228,699
+0.21(+8.14%)
Jun 21, 2023
2.820
2.875
2.160
2.580
592,133
-0.32(-11.03%)
Jun 20, 2023
3.730
3.830
2.690
2.900
10,172,105
-0.03(-1.02%)
Jun 16, 2023
3.000
3.060
2.900
2.930
67,104
-0.07(-2.33%)
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.