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
Draganfly Inc
(NQ:
DPRO
)
0.2650
-0.0514 (-16.25%)
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
0.2921
0.2940
0.2586
0.2650
2,732,570
-0.05(-16.25%)
May 16, 2024
0.3300
0.3500
0.2990
0.3164
1,891,966
+0.02(+5.33%)
May 15, 2024
0.3194
0.3650
0.2850
0.3004
3,883,264
-0.01(-2.88%)
May 14, 2024
0.2720
0.3143
0.2605
0.3093
4,003,247
+0.05(+19.01%)
May 13, 2024
0.2650
0.2699
0.2484
0.2599
849,264
+0.00(+1.52%)
May 10, 2024
0.2675
0.2695
0.2500
0.2560
1,102,221
+0.01(+3.06%)
May 09, 2024
0.2800
0.2800
0.2415
0.2484
833,419
-0.00(-0.64%)
May 08, 2024
0.2650
0.2660
0.2300
0.2500
1,646,534
+0.01(+5.31%)
May 07, 2024
0.2200
0.2450
0.2200
0.2374
1,104,497
+0.02(+11.51%)
May 06, 2024
0.2100
0.2200
0.2098
0.2129
521,857
+0.01(+6.45%)
May 03, 2024
0.2200
0.2303
0.1961
0.2000
1,320,238
-0.02(-11.03%)
May 02, 2024
0.2490
0.2586
0.2170
0.2248
892,848
-0.01(-5.27%)
May 01, 2024
0.2520
0.2590
0.2316
0.2373
567,033
-0.01(-5.76%)
Apr 30, 2024
0.2600
0.2670
0.2500
0.2518
1,151,789
-0.01(-3.86%)
Apr 29, 2024
0.2700
0.2760
0.2500
0.2619
2,018,629
+0.00(+1.12%)
Apr 26, 2024
0.2639
0.2850
0.2500
0.2590
650,232
-0.01(-2.23%)
Apr 25, 2024
0.2736
0.2899
0.2631
0.2649
535,364
-0.01(-5.22%)
Apr 24, 2024
0.3000
0.3000
0.2518
0.2795
1,177,095
-0.01(-2.88%)
Apr 23, 2024
0.2900
0.3050
0.2646
0.2878
1,210,730
+0.02(+9.35%)
Apr 22, 2024
0.2399
0.2900
0.2367
0.2632
1,826,869
+0.02(+9.71%)
Apr 19, 2024
0.2419
0.2590
0.2351
0.2399
701,156
-0.00(-0.29%)
Apr 18, 2024
0.2692
0.2692
0.2390
0.2406
483,207
-0.02(-9.17%)
Apr 17, 2024
0.2500
0.2699
0.2311
0.2649
1,420,384
+0.03(+11.12%)
Apr 16, 2024
0.2464
0.2464
0.2300
0.2384
222,787
+0.01(+4.33%)
Apr 15, 2024
0.2375
0.2564
0.2240
0.2285
672,821
-0.01(-5.66%)
Apr 12, 2024
0.2490
0.2500
0.2400
0.2422
427,968
-0.00(-1.98%)
Apr 11, 2024
0.2220
0.2700
0.2200
0.2471
1,072,739
+0.02(+9.09%)
Apr 10, 2024
0.2380
0.2390
0.2235
0.2265
597,124
-0.01(-5.23%)
Apr 09, 2024
0.2451
0.2456
0.2279
0.2390
477,048
+0.01(+4.87%)
Apr 08, 2024
0.2179
0.2370
0.2131
0.2279
518,108
+0.01(+3.26%)
Apr 05, 2024
0.2470
0.2470
0.2140
0.2207
858,644
-0.02(-9.18%)
Apr 04, 2024
0.2493
0.2600
0.2355
0.2430
2,191,940
-0.01(-2.76%)
Apr 03, 2024
0.2350
0.2500
0.2125
0.2499
1,420,266
+0.03(+11.76%)
Apr 02, 2024
0.2420
0.2464
0.2016
0.2236
1,777,317
-0.01(-6.05%)
Apr 01, 2024
0.2000
0.2501
0.1950
0.2380
3,613,869
+0.05(+25.33%)
Mar 28, 2024
0.1880
0.1950
0.1750
0.1899
1,677,215
+0.01(+2.70%)
Mar 27, 2024
0.1784
0.1877
0.1749
0.1849
2,818,762
+0.00(+2.72%)
Mar 26, 2024
0.1770
0.1825
0.1750
0.1800
652,154
+0.01(+3.69%)
Mar 25, 2024
0.1760
0.1788
0.1723
0.1736
461,995
-0.00(-0.80%)
Mar 22, 2024
0.1737
0.1816
0.1720
0.1750
436,341
+0.00(+0.06%)
Mar 21, 2024
0.1800
0.1800
0.1710
0.1749
781,745
+0.00(+0.17%)
Mar 20, 2024
0.1780
0.1923
0.1702
0.1746
1,699,030
-0.00(-1.30%)
Mar 19, 2024
0.1796
0.1877
0.1707
0.1769
760,584
+0.00(+1.73%)
Mar 18, 2024
0.1700
0.1748
0.1681
0.1739
454,281
+0.01(+4.13%)
Mar 15, 2024
0.1748
0.1750
0.1640
0.1670
465,885
-0.01(-4.46%)
Mar 14, 2024
0.1700
0.1799
0.1640
0.1748
758,090
-0.00(-0.68%)
Mar 13, 2024
0.1700
0.1900
0.1601
0.1760
2,787,575
+0.01(+8.64%)
Mar 12, 2024
0.1700
0.1744
0.1601
0.1620
609,683
-0.01(-2.99%)
Mar 11, 2024
0.1764
0.1764
0.1665
0.1670
549,917
+0.00(+0.00%)
Mar 08, 2024
0.1666
0.1720
0.1666
0.1670
483,347
-0.00(-0.60%)
Mar 07, 2024
0.1700
0.1700
0.1660
0.1680
609,176
-0.00(-0.65%)
Mar 06, 2024
0.1750
0.1750
0.1627
0.1691
518,688
-0.00(-1.40%)
Mar 05, 2024
0.1758
0.1786
0.1673
0.1715
729,559
+0.00(+2.82%)
Mar 04, 2024
0.1800
0.1793
0.1632
0.1668
1,436,401
-0.00(-2.40%)
Mar 01, 2024
0.2014
0.2014
0.1500
0.1709
4,491,676
-0.04(-17.64%)
Feb 29, 2024
0.1675
0.2112
0.1600
0.2075
3,675,327
+0.04(+25.08%)
Feb 28, 2024
0.1650
0.1743
0.1511
0.1659
1,753,432
-0.00(-0.66%)
Feb 27, 2024
0.1680
0.1694
0.1560
0.1670
2,133,637
+0.00(+2.08%)
Feb 26, 2024
0.1600
0.1700
0.1430
0.1636
4,033,908
+0.01(+3.54%)
Feb 23, 2024
0.1793
0.1793
0.1303
0.1580
6,296,008
-0.01(-7.06%)
Feb 22, 2024
0.2095
0.2278
0.1662
0.1700
15,020,595
-0.19(-52.78%)
Feb 21, 2024
0.4061
0.4096
0.3500
0.3600
394,995
-0.04(-9.80%)
Feb 20, 2024
0.4390
0.4399
0.3801
0.3991
182,240
-0.02(-5.18%)
Feb 16, 2024
0.4500
0.4616
0.3700
0.4209
482,408
-0.03(-7.25%)
Feb 15, 2024
0.4458
0.4646
0.4453
0.4538
175,509
+0.01(+1.93%)
Feb 14, 2024
0.4319
0.4500
0.4140
0.4452
135,860
+0.01(+2.34%)
Feb 13, 2024
0.4600
0.4651
0.4121
0.4350
268,716
-0.01(-2.07%)
Feb 12, 2024
0.4100
0.4702
0.4100
0.4442
390,382
+0.03(+8.34%)
Feb 09, 2024
0.3600
0.4100
0.3600
0.4100
492,180
+0.05(+15.17%)
Feb 08, 2024
0.3600
0.3631
0.3500
0.3560
199,241
-0.00(-0.11%)
Feb 07, 2024
0.3639
0.3639
0.3500
0.3564
180,220
-0.01(-2.06%)
Feb 06, 2024
0.3612
0.3696
0.3601
0.3639
140,753
+0.01(+1.59%)
Feb 05, 2024
0.3646
0.3705
0.3400
0.3582
235,082
-0.01(-1.92%)
Feb 02, 2024
0.3694
0.3710
0.3500
0.3652
149,917
+0.01(+1.42%)
Feb 01, 2024
0.3460
0.3698
0.3374
0.3601
275,697
+0.01(+2.68%)
Jan 31, 2024
0.3600
0.3797
0.3507
0.3507
191,546
-0.03(-7.66%)
Jan 30, 2024
0.3700
0.3800
0.3600
0.3798
134,587
+0.00(+0.37%)
Jan 29, 2024
0.3706
0.3800
0.3600
0.3784
160,781
+0.02(+6.44%)
Jan 26, 2024
0.3880
0.3900
0.3475
0.3555
281,359
-0.02(-4.95%)
Jan 25, 2024
0.3679
0.3800
0.3510
0.3740
175,192
+0.01(+3.89%)
Jan 24, 2024
0.3700
0.3900
0.3510
0.3600
126,572
-0.02(-5.73%)
Jan 23, 2024
0.3527
0.3900
0.3512
0.3819
220,018
+0.01(+1.54%)
Jan 22, 2024
0.3989
0.3989
0.3401
0.3761
441,261
-0.01(-3.04%)
Jan 19, 2024
0.3761
0.3880
0.3761
0.3879
141,288
+0.00(+0.15%)
Jan 18, 2024
0.3850
0.3999
0.3746
0.3873
149,494
-0.01(-2.20%)
Jan 17, 2024
0.4000
0.4138
0.3900
0.3960
218,282
+0.00(+0.00%)
Jan 16, 2024
0.4000
0.4242
0.3901
0.3960
354,431
-0.00(-1.00%)
Jan 12, 2024
0.3830
0.4000
0.3801
0.4000
304,283
+0.01(+2.30%)
Jan 11, 2024
0.3900
0.4030
0.3800
0.3910
197,427
-0.00(-0.99%)
Jan 10, 2024
0.4430
0.4430
0.3861
0.3949
369,299
-0.03(-7.95%)
Jan 09, 2024
0.4300
0.4300
0.4126
0.4290
131,515
+0.00(+0.82%)
Jan 08, 2024
0.4600
0.4600
0.4110
0.4255
242,539
-0.01(-3.30%)
Jan 05, 2024
0.4600
0.4790
0.4322
0.4400
219,545
-0.02(-3.83%)
Jan 04, 2024
0.4800
0.4800
0.4441
0.4575
170,449
-0.02(-4.47%)
Jan 03, 2024
0.4840
0.5000
0.4560
0.4789
167,044
-0.00(-0.60%)
Jan 02, 2024
0.4770
0.4880
0.4600
0.4818
163,330
+0.00(+0.48%)
Dec 29, 2023
0.4480
0.4840
0.4480
0.4795
287,967
+0.02(+5.32%)
Dec 28, 2023
0.4404
0.4750
0.4355
0.4553
354,165
+0.01(+2.31%)
Dec 27, 2023
0.4800
0.4840
0.4450
0.4450
250,577
-0.03(-5.64%)
Dec 26, 2023
0.4600
0.4800
0.4400
0.4716
222,336
+0.01(+2.03%)
Dec 22, 2023
0.4600
0.4800
0.4400
0.4622
321,337
-0.01(-1.45%)
Dec 21, 2023
0.4400
0.4829
0.4400
0.4690
434,780
+0.02(+3.76%)
Dec 20, 2023
0.5021
0.5021
0.4245
0.4520
723,145
-0.05(-9.42%)
Dec 19, 2023
0.5012
0.5199
0.4800
0.4990
669,146
-0.01(-2.14%)
Dec 18, 2023
0.5400
0.5595
0.5020
0.5099
466,589
-0.03(-5.61%)
Dec 15, 2023
0.5635
0.5700
0.5402
0.5402
199,967
-0.01(-2.17%)
Dec 14, 2023
0.5269
0.5706
0.5236
0.5522
419,008
+0.01(+2.30%)
Dec 13, 2023
0.5302
0.5492
0.5200
0.5398
229,427
-0.01(-1.68%)
Dec 12, 2023
0.5700
0.5830
0.5200
0.5490
186,868
-0.01(-2.14%)
Dec 11, 2023
0.5490
0.6000
0.5170
0.5610
562,123
+0.01(+2.19%)
Dec 08, 2023
0.5200
0.5500
0.5180
0.5490
159,209
+0.02(+3.58%)
Dec 07, 2023
0.5300
0.5399
0.5125
0.5300
136,158
+0.00(+0.91%)
Dec 06, 2023
0.5498
0.5500
0.5125
0.5252
262,351
-0.02(-4.51%)
Dec 05, 2023
0.5676
0.5700
0.5308
0.5500
206,707
-0.02(-3.51%)
Dec 04, 2023
0.5600
0.5700
0.5240
0.5700
557,363
+0.04(+7.55%)
Dec 01, 2023
0.5145
0.5348
0.5145
0.5300
151,858
+0.00(+0.02%)
Nov 30, 2023
0.5300
0.5300
0.5150
0.5299
134,609
-0.01(-0.95%)
Nov 29, 2023
0.5397
0.5397
0.5195
0.5350
306,316
-0.00(-0.87%)
Nov 28, 2023
0.5500
0.5600
0.5251
0.5397
185,380
-0.02(-3.45%)
Nov 27, 2023
0.5400
0.5600
0.5299
0.5590
249,307
+0.03(+5.08%)
Nov 24, 2023
0.5200
0.5400
0.5150
0.5320
70,273
+0.00(+0.38%)
Nov 22, 2023
0.5500
0.5500
0.5200
0.5300
148,136
-0.01(-1.85%)
Nov 21, 2023
0.5335
0.5500
0.5301
0.5400
77,171
-0.01(-1.82%)
Nov 20, 2023
0.5200
0.5800
0.5150
0.5500
292,185
+0.03(+5.26%)
Nov 17, 2023
0.5500
0.5500
0.5135
0.5225
397,614
-0.02(-4.16%)
Nov 16, 2023
0.5500
0.5548
0.5400
0.5452
220,805
-0.01(-2.66%)
Nov 15, 2023
0.5700
0.6000
0.5600
0.5601
203,046
-0.01(-2.47%)
Nov 14, 2023
0.6274
0.6387
0.5600
0.5743
406,097
-0.04(-6.31%)
Nov 13, 2023
0.6100
0.6150
0.5900
0.6130
85,616
-0.00(-0.33%)
Nov 10, 2023
0.6400
0.6600
0.6045
0.6150
181,857
-0.01(-1.74%)
Nov 09, 2023
0.6000
0.6398
0.6000
0.6259
149,432
+0.02(+3.97%)
Nov 08, 2023
0.6200
0.6300
0.5950
0.6020
164,509
-0.02(-2.65%)
Nov 07, 2023
0.6200
0.6300
0.6100
0.6184
133,498
-0.01(-1.84%)
Nov 06, 2023
0.6702
0.6800
0.6041
0.6300
147,452
-0.05(-6.91%)
Nov 03, 2023
0.6767
0.6899
0.6300
0.6768
243,326
+0.03(+4.12%)
Nov 02, 2023
0.6100
0.6550
0.6100
0.6500
187,127
+0.05(+7.44%)
Nov 01, 2023
0.5900
0.6050
0.5771
0.6050
101,663
+0.01(+1.68%)
Oct 31, 2023
0.5950
0.5950
0.5650
0.5950
120,693
+0.02(+2.78%)
Oct 30, 2023
0.6100
0.6100
0.5600
0.5789
233,398
-0.02(-2.66%)
Oct 27, 2023
0.5900
0.6100
0.5900
0.5947
131,102
+0.01(+2.02%)
Oct 26, 2023
0.6300
0.6340
0.5491
0.5829
416,565
-0.03(-4.80%)
Oct 25, 2023
0.6510
0.6650
0.5910
0.6123
200,703
-0.03(-4.18%)
Oct 24, 2023
0.6300
0.6900
0.6000
0.6390
310,497
+0.03(+4.74%)
Oct 23, 2023
0.6700
0.6667
0.6100
0.6101
270,973
-0.06(-8.94%)
Oct 20, 2023
0.7186
0.7370
0.6400
0.6700
223,331
-0.05(-6.42%)
Oct 19, 2023
0.7242
0.7500
0.6900
0.7160
250,511
-0.02(-3.11%)
Oct 18, 2023
0.7772
0.7772
0.7200
0.7390
221,629
+0.00(+0.08%)
Oct 17, 2023
0.7390
0.7790
0.7300
0.7384
119,507
-0.00(-0.20%)
Oct 16, 2023
0.7800
0.7650
0.7300
0.7399
130,119
-0.01(-0.72%)
Oct 13, 2023
0.7350
0.7794
0.7289
0.7453
171,695
-0.02(-2.54%)
Oct 12, 2023
0.7714
0.7895
0.7500
0.7647
95,503
-0.01(-1.34%)
Oct 11, 2023
0.7700
0.7899
0.7500
0.7751
160,875
+0.02(+2.32%)
Oct 10, 2023
0.7875
0.7900
0.7400
0.7575
110,589
+0.01(+1.00%)
Oct 09, 2023
0.7469
0.7699
0.7225
0.7500
206,038
+0.00(+0.13%)
Oct 06, 2023
0.7946
0.7946
0.7200
0.7490
89,331
-0.00(-0.12%)
Oct 05, 2023
0.7300
0.7500
0.7200
0.7499
100,862
+0.02(+2.33%)
Oct 04, 2023
0.7200
0.7665
0.7200
0.7328
85,006
+0.01(+1.79%)
Oct 03, 2023
0.7290
0.7650
0.7100
0.7199
85,782
-0.01(-1.37%)
Oct 02, 2023
0.7900
0.8000
0.7100
0.7299
252,351
-0.04(-5.08%)
Sep 29, 2023
0.7700
0.7990
0.7525
0.7690
210,403
-0.01(-1.28%)
Sep 28, 2023
0.8000
0.8000
0.7500
0.7790
191,328
-0.01(-1.27%)
Sep 27, 2023
0.8300
0.8326
0.7800
0.7890
204,966
-0.02(-2.50%)
Sep 26, 2023
0.8375
0.8629
0.8000
0.8092
175,487
-0.04(-4.69%)
Sep 25, 2023
0.8640
0.8600
0.8300
0.8490
103,892
-0.01(-1.27%)
Sep 22, 2023
0.8400
0.8700
0.8200
0.8599
136,922
+0.01(+1.28%)
Sep 21, 2023
0.8500
0.8550
0.8100
0.8490
122,046
+0.00(+0.12%)
Sep 20, 2023
0.8500
0.8899
0.8200
0.8480
325,156
-0.01(-1.68%)
Sep 19, 2023
0.8580
0.8950
0.8500
0.8625
127,014
+0.02(+2.67%)
Sep 18, 2023
0.8900
0.9200
0.8400
0.8401
215,278
-0.05(-5.61%)
Sep 15, 2023
0.8800
0.8900
0.8500
0.8900
264,617
+0.02(+2.30%)
Sep 14, 2023
0.8800
0.8875
0.8400
0.8700
614,074
+0.02(+1.81%)
Sep 13, 2023
0.8830
0.8830
0.8405
0.8545
242,229
-0.03(-3.72%)
Sep 12, 2023
0.8800
0.8900
0.8500
0.8875
236,961
+0.02(+2.13%)
Sep 11, 2023
0.8898
0.8898
0.8402
0.8690
138,376
+0.01(+1.64%)
Sep 08, 2023
0.8701
0.9000
0.8444
0.8550
117,538
+0.00(+0.40%)
Sep 07, 2023
0.8500
0.8574
0.8300
0.8516
84,915
-0.01(-0.86%)
Sep 06, 2023
0.8497
0.8848
0.8410
0.8590
155,519
+0.02(+2.14%)
Sep 05, 2023
0.8410
0.8700
0.8300
0.8410
142,703
-0.01(-1.50%)
Sep 01, 2023
0.8908
0.9049
0.8300
0.8538
110,278
-0.02(-1.86%)
Aug 31, 2023
0.9180
0.9250
0.8300
0.8700
261,149
-0.05(-5.22%)
Aug 30, 2023
0.9300
0.9400
0.8800
0.9179
171,742
-0.01(-1.30%)
Aug 29, 2023
0.8700
0.9399
0.8666
0.9300
174,282
+0.05(+6.23%)
Aug 28, 2023
0.9000
0.9227
0.8300
0.8755
188,985
-0.06(-6.13%)
Aug 25, 2023
1.000
1.010
0.9000
0.9327
131,604
-0.03(-3.30%)
Aug 24, 2023
0.9600
1.040
0.9400
0.9645
434,172
+0.03(+3.71%)
Aug 23, 2023
0.8400
0.9397
0.8301
0.9300
446,779
+0.10(+12.03%)
Aug 22, 2023
0.8400
0.8400
0.8000
0.8301
106,550
+0.05(+5.75%)
Aug 21, 2023
0.8221
0.8387
0.7800
0.7850
213,564
-0.04(-4.92%)
Aug 18, 2023
0.8120
0.8390
0.8120
0.8256
102,837
+0.01(+1.30%)
Aug 17, 2023
0.8500
0.8600
0.8101
0.8150
167,609
-0.02(-1.81%)
Aug 16, 2023
0.8700
0.8887
0.8000
0.8300
321,445
-0.06(-6.61%)
Aug 15, 2023
0.9211
0.9400
0.8825
0.8887
136,498
-0.04(-4.34%)
Aug 14, 2023
0.9200
0.9400
0.9023
0.9290
98,712
-0.00(-0.10%)
Aug 11, 2023
0.8800
0.9349
0.8661
0.9299
281,918
+0.02(+1.81%)
Aug 10, 2023
0.9500
0.9500
0.8500
0.9134
522,327
-0.10(-9.56%)
Aug 09, 2023
1.030
1.030
0.9762
1.010
109,549
-0.02(-1.94%)
Aug 08, 2023
1.020
1.040
0.9600
1.030
163,406
+0.05(+5.10%)
Aug 07, 2023
1.020
1.020
0.9499
0.9800
273,363
-0.02(-2.00%)
Aug 04, 2023
0.9900
1.020
0.9700
1.000
237,524
+0.00(+0.00%)
Aug 03, 2023
1.000
1.020
0.9311
1.000
405,503
-0.01(-0.99%)
Aug 02, 2023
1.020
1.020
0.9900
1.010
227,014
-0.01(-0.98%)
Aug 01, 2023
1.060
1.060
1.010
1.020
192,295
-0.02(-1.92%)
Jul 31, 2023
1.000
1.050
1.000
1.040
217,818
+0.01(+0.97%)
Jul 28, 2023
1.060
1.060
0.9601
1.030
369,810
-0.03(-2.83%)
Jul 27, 2023
1.090
1.090
1.030
1.060
134,529
+0.00(+0.00%)
Jul 26, 2023
1.040
1.090
1.040
1.060
208,633
+0.02(+1.92%)
Jul 25, 2023
1.100
1.110
1.030
1.040
314,878
-0.06(-5.45%)
Jul 24, 2023
1.100
1.110
1.070
1.100
108,914
+0.01(+0.92%)
Jul 21, 2023
1.120
1.120
1.070
1.090
206,642
-0.03(-2.68%)
Jul 20, 2023
1.110
1.140
1.060
1.120
196,520
+0.00(+0.00%)
Jul 19, 2023
1.130
1.140
1.080
1.120
154,452
+0.02(+1.82%)
Jul 18, 2023
1.060
1.130
1.060
1.100
238,271
+0.04(+3.77%)
Jul 17, 2023
1.100
1.120
1.020
1.060
402,174
-0.06(-5.36%)
Jul 14, 2023
1.130
1.150
1.090
1.120
258,839
-0.03(-2.61%)
Jul 13, 2023
1.130
1.180
1.120
1.150
274,005
-0.01(-0.86%)
Jul 12, 2023
1.160
1.180
1.120
1.160
251,275
-0.01(-0.85%)
Jul 11, 2023
1.170
1.200
1.115
1.170
366,816
-0.01(-0.85%)
Jul 10, 2023
1.230
1.230
1.160
1.180
189,656
-0.03(-2.48%)
Jul 07, 2023
1.210
1.240
1.150
1.210
148,126
+0.01(+0.83%)
Jul 06, 2023
1.230
1.237
1.130
1.200
256,270
-0.01(-0.83%)
Jul 05, 2023
1.230
1.250
1.180
1.210
171,572
-0.01(-0.82%)
Jul 03, 2023
1.260
1.270
1.190
1.220
186,312
-0.06(-4.69%)
Jun 30, 2023
1.350
1.350
1.249
1.280
276,780
-0.07(-5.19%)
Jun 29, 2023
1.300
1.360
1.250
1.350
264,953
+0.07(+5.47%)
Jun 28, 2023
1.300
1.310
1.230
1.280
249,240
+0.01(+0.79%)
Jun 27, 2023
1.200
1.290
1.150
1.270
252,880
+0.08(+6.72%)
Jun 26, 2023
1.310
1.310
1.160
1.190
339,358
-0.09(-7.03%)
Jun 23, 2023
1.320
1.330
1.250
1.280
298,044
-0.05(-3.76%)
Jun 22, 2023
1.430
1.430
1.250
1.330
478,455
-0.06(-4.32%)
Jun 21, 2023
1.410
1.480
1.360
1.390
1,417,691
+0.06(+4.51%)
Jun 20, 2023
1.270
1.390
1.220
1.330
662,693
+0.13(+10.83%)
Jun 16, 2023
1.260
1.260
1.150
1.200
187,713
+0.02(+1.69%)
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.