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
Forza X1, Inc. - Common Stock
(NQ:
FRZA
)
0.3710
-0.0191 (-4.90%)
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
0.4020
0.4020
0.3613
0.3710
69,304
-0.02(-4.90%)
May 16, 2024
0.3900
0.4090
0.3768
0.3901
39,153
-0.01(-2.86%)
May 15, 2024
0.4100
0.4134
0.3660
0.4016
86,339
-0.01(-2.95%)
May 14, 2024
0.4100
0.4195
0.4100
0.4138
22,579
+0.00(+0.93%)
May 13, 2024
0.4100
0.4192
0.4100
0.4100
39,719
-0.01(-3.10%)
May 10, 2024
0.4000
0.4252
0.4000
0.4231
14,137
+0.02(+4.03%)
May 09, 2024
0.4245
0.4245
0.4000
0.4067
15,339
-0.01(-1.88%)
May 08, 2024
0.4150
0.4194
0.4014
0.4145
4,265
+0.00(+1.10%)
May 07, 2024
0.4100
0.4300
0.4080
0.4100
7,720
-0.00(-0.24%)
May 06, 2024
0.3956
0.4275
0.3956
0.4110
10,983
+0.00(+0.86%)
May 03, 2024
0.4041
0.4299
0.3900
0.4075
19,785
-0.00(-0.71%)
May 02, 2024
0.4280
0.4300
0.3919
0.4104
11,554
+0.00(+0.12%)
May 01, 2024
0.4070
0.4210
0.4020
0.4099
12,720
+0.00(+0.74%)
Apr 30, 2024
0.3905
0.4386
0.3844
0.4069
18,966
+0.01(+1.37%)
Apr 29, 2024
0.4327
0.4400
0.3950
0.4014
56,657
-0.01(-2.60%)
Apr 26, 2024
0.4345
0.4345
0.4099
0.4121
15,235
-0.00(-0.43%)
Apr 25, 2024
0.4215
0.4399
0.3611
0.4139
25,452
-0.03(-5.72%)
Apr 24, 2024
0.4209
0.4400
0.3762
0.4390
32,260
+0.01(+1.64%)
Apr 23, 2024
0.4490
0.4495
0.4116
0.4319
38,895
-0.02(-3.92%)
Apr 22, 2024
0.4400
0.4625
0.3900
0.4495
112,006
+0.02(+4.05%)
Apr 19, 2024
0.4559
0.4729
0.4310
0.4320
26,417
-0.01(-2.09%)
Apr 18, 2024
0.4400
0.4698
0.4345
0.4412
7,250
-0.01(-1.43%)
Apr 17, 2024
0.4310
0.4673
0.4000
0.4476
35,238
+0.00(+0.81%)
Apr 16, 2024
0.4300
0.4699
0.4300
0.4440
8,470
-0.01(-1.33%)
Apr 15, 2024
0.4610
0.4800
0.4500
0.4500
26,300
-0.01(-2.17%)
Apr 12, 2024
0.4900
0.4999
0.4600
0.4600
15,336
-0.01(-2.34%)
Apr 11, 2024
0.4700
0.4906
0.4602
0.4710
10,245
-0.02(-3.15%)
Apr 10, 2024
0.4602
0.4900
0.4602
0.4863
6,245
+0.01(+1.14%)
Apr 09, 2024
0.4800
0.4910
0.4651
0.4808
8,441
+0.01(+1.14%)
Apr 08, 2024
0.4900
0.4900
0.4750
0.4754
23,131
-0.01(-2.02%)
Apr 05, 2024
0.4650
0.4900
0.4650
0.4852
9,234
-0.00(-0.96%)
Apr 04, 2024
0.4700
0.4900
0.4650
0.4899
12,747
+0.02(+4.23%)
Apr 03, 2024
0.4879
0.4998
0.4641
0.4700
15,575
-0.02(-3.69%)
Apr 02, 2024
0.4600
0.4880
0.4600
0.4880
28,583
+0.03(+6.06%)
Apr 01, 2024
0.4900
0.4900
0.4501
0.4601
30,229
-0.02(-3.54%)
Mar 28, 2024
0.5000
0.5000
0.4768
0.4770
43,894
-0.01(-1.08%)
Mar 27, 2024
0.4768
0.5000
0.4768
0.4822
22,935
+0.01(+1.13%)
Mar 26, 2024
0.5000
0.5000
0.4760
0.4768
17,474
-0.01(-2.69%)
Mar 25, 2024
0.5000
0.5000
0.4699
0.4900
35,675
-0.01(-2.00%)
Mar 22, 2024
0.5040
0.5100
0.4594
0.5000
16,186
+0.01(+2.04%)
Mar 21, 2024
0.5000
0.5000
0.4880
0.4900
26,689
+0.02(+3.59%)
Mar 20, 2024
0.4448
0.5500
0.4031
0.4730
233,275
+0.05(+11.56%)
Mar 19, 2024
0.4500
0.4900
0.4033
0.4240
58,383
-0.03(-6.98%)
Mar 18, 2024
0.4800
0.4890
0.4558
0.4558
19,372
-0.02(-4.84%)
Mar 15, 2024
0.4790
0.4898
0.4501
0.4790
18,329
+0.02(+3.34%)
Mar 14, 2024
0.4431
0.4800
0.4290
0.4635
27,411
+0.03(+8.04%)
Mar 13, 2024
0.4300
0.4431
0.4016
0.4290
265,059
-0.01(-3.16%)
Mar 12, 2024
0.5100
0.5190
0.4303
0.4430
170,886
-0.08(-15.09%)
Mar 11, 2024
0.5500
0.5496
0.5100
0.5217
42,552
+0.01(+2.29%)
Mar 08, 2024
0.5461
0.5461
0.5010
0.5100
12,780
-0.03(-4.99%)
Mar 07, 2024
0.5500
0.5666
0.4900
0.5368
93,310
-0.03(-5.46%)
Mar 06, 2024
0.5330
0.5678
0.5330
0.5678
16,283
+0.01(+2.64%)
Mar 05, 2024
0.5351
0.5800
0.5200
0.5532
62,764
-0.01(-2.49%)
Mar 04, 2024
0.5998
0.5998
0.5400
0.5673
31,387
-0.01(-1.22%)
Mar 01, 2024
0.5775
0.5900
0.5300
0.5743
12,610
+0.02(+4.42%)
Feb 29, 2024
0.5590
0.6000
0.5410
0.5500
43,277
+0.01(+1.66%)
Feb 28, 2024
0.5700
0.6000
0.5100
0.5410
25,055
-0.01(-1.81%)
Feb 27, 2024
0.5700
0.6425
0.5301
0.5510
56,307
-0.01(-1.61%)
Feb 26, 2024
0.6100
0.6380
0.5500
0.5600
28,824
-0.03(-5.08%)
Feb 23, 2024
0.6000
0.6470
0.5800
0.5900
17,130
-0.03(-4.84%)
Feb 22, 2024
0.6310
0.6310
0.6000
0.6200
31,096
+0.00(+0.00%)
Feb 21, 2024
0.5800
0.6470
0.5850
0.6200
72,355
+0.02(+3.33%)
Feb 20, 2024
0.5465
0.6060
0.5200
0.6000
107,700
+0.04(+7.14%)
Feb 16, 2024
0.5310
0.5900
0.5310
0.5600
34,981
-0.00(-0.02%)
Feb 15, 2024
0.5600
0.5899
0.5600
0.5601
21,021
-0.00(-0.16%)
Feb 14, 2024
0.5500
0.5897
0.5250
0.5610
17,742
+0.01(+2.56%)
Feb 13, 2024
0.5700
0.5700
0.5405
0.5470
23,808
-0.04(-6.97%)
Feb 12, 2024
0.5880
0.5899
0.5259
0.5880
50,424
+0.04(+6.72%)
Feb 09, 2024
0.5700
0.5880
0.5339
0.5510
13,707
+0.02(+2.80%)
Feb 08, 2024
0.5255
0.5700
0.5000
0.5360
180,233
+0.02(+4.20%)
Feb 07, 2024
0.5650
0.5800
0.5117
0.5144
25,422
-0.04(-6.47%)
Feb 06, 2024
0.5544
0.5900
0.5356
0.5500
66,911
+0.00(+0.00%)
Feb 05, 2024
0.5600
0.5700
0.5500
0.5500
49,502
+0.00(+0.00%)
Feb 02, 2024
0.5600
0.5799
0.4868
0.5500
44,073
-0.01(-1.79%)
Feb 01, 2024
0.5500
0.5800
0.5400
0.5600
32,309
+0.01(+1.39%)
Jan 31, 2024
0.5404
0.5700
0.5400
0.5523
29,719
+0.00(+0.62%)
Jan 30, 2024
0.5400
0.5880
0.5304
0.5489
29,307
-0.01(-1.98%)
Jan 29, 2024
0.5500
0.6022
0.5301
0.5600
44,618
+0.01(+1.82%)
Jan 26, 2024
0.4800
0.5690
0.4733
0.5500
127,186
+0.08(+15.81%)
Jan 25, 2024
0.4800
0.4800
0.4735
0.4749
15,284
-0.01(-1.06%)
Jan 24, 2024
0.4900
0.5146
0.4733
0.4800
27,296
-0.01(-2.10%)
Jan 23, 2024
0.4800
0.5180
0.4800
0.4903
21,407
+0.01(+2.87%)
Jan 22, 2024
0.5245
0.5245
0.4710
0.4766
34,340
-0.00(-0.71%)
Jan 19, 2024
0.5134
0.5165
0.4715
0.4800
28,511
-0.01(-1.40%)
Jan 18, 2024
0.5400
0.5400
0.4710
0.4868
50,852
+0.01(+1.42%)
Jan 17, 2024
0.5454
0.5454
0.4800
0.4800
31,508
-0.04(-8.27%)
Jan 16, 2024
0.5400
0.5400
0.5094
0.5233
28,447
-0.02(-3.95%)
Jan 12, 2024
0.5800
0.5847
0.5448
0.5448
25,794
-0.02(-2.71%)
Jan 11, 2024
0.5180
0.5799
0.4800
0.5600
69,427
+0.05(+10.76%)
Jan 10, 2024
0.5000
0.5150
0.4900
0.5056
32,776
-0.00(-0.45%)
Jan 09, 2024
0.5200
0.5200
0.4800
0.5079
18,688
+0.03(+5.81%)
Jan 08, 2024
0.4700
0.5200
0.4700
0.4800
45,375
+0.01(+1.91%)
Jan 05, 2024
0.4800
0.5000
0.4600
0.4710
35,928
+0.00(+0.43%)
Jan 04, 2024
0.4800
0.5000
0.4400
0.4690
87,232
-0.00(-0.21%)
Jan 03, 2024
0.5050
0.5300
0.4700
0.4700
67,230
-0.04(-6.95%)
Jan 02, 2024
0.5400
0.5600
0.5000
0.5051
73,549
-0.03(-5.61%)
Dec 29, 2023
0.5500
0.5500
0.5100
0.5351
89,939
+0.02(+2.90%)
Dec 28, 2023
0.5800
0.5899
0.5200
0.5200
92,853
-0.04(-7.14%)
Dec 27, 2023
0.5600
0.5900
0.5401
0.5600
112,733
-0.01(-1.75%)
Dec 26, 2023
0.6000
0.6090
0.5500
0.5700
28,207
-0.02(-3.37%)
Dec 22, 2023
0.5944
0.5944
0.5650
0.5899
69,689
-0.01(-0.86%)
Dec 21, 2023
0.5605
0.6007
0.5605
0.5950
27,897
+0.01(+0.85%)
Dec 20, 2023
0.5851
0.6150
0.5710
0.5900
57,825
+0.00(+0.05%)
Dec 19, 2023
0.6000
0.6000
0.5348
0.5897
81,237
-0.02(-3.77%)
Dec 18, 2023
0.6116
0.6200
0.5800
0.6128
88,220
-0.03(-4.62%)
Dec 15, 2023
0.6500
0.6500
0.6003
0.6425
29,802
-0.02(-2.65%)
Dec 14, 2023
0.6450
0.6600
0.5998
0.6600
102,484
+0.02(+2.84%)
Dec 13, 2023
0.5500
0.6500
0.5300
0.6418
129,452
+0.09(+16.67%)
Dec 12, 2023
0.5900
0.6000
0.5399
0.5501
26,281
-0.01(-1.94%)
Dec 11, 2023
0.6100
0.6200
0.4811
0.5610
137,709
-0.04(-6.50%)
Dec 08, 2023
0.6100
0.6100
0.5800
0.6000
32,990
-0.01(-1.64%)
Dec 07, 2023
0.6400
0.6370
0.4500
0.6100
114,370
-0.02(-2.77%)
Dec 06, 2023
0.6348
0.6400
0.5811
0.6274
47,679
-0.01(-1.66%)
Dec 05, 2023
0.6100
0.6400
0.6000
0.6380
10,115
+0.01(+1.40%)
Dec 04, 2023
0.6000
0.6349
0.6000
0.6292
23,667
-0.02(-2.37%)
Dec 01, 2023
0.6436
0.6500
0.5800
0.6445
55,384
+0.03(+5.66%)
Nov 30, 2023
0.6400
0.6400
0.6000
0.6100
32,190
-0.00(-0.08%)
Nov 29, 2023
0.6400
0.6400
0.6100
0.6105
19,419
-0.02(-3.10%)
Nov 28, 2023
0.6020
0.6400
0.6007
0.6300
10,543
+0.02(+3.16%)
Nov 27, 2023
0.6300
0.6359
0.6000
0.6107
11,286
+0.00(+0.78%)
Nov 24, 2023
0.6000
0.6350
0.6000
0.6060
3,457
+0.01(+0.98%)
Nov 22, 2023
0.6201
0.6350
0.6000
0.6001
12,289
-0.00(-0.81%)
Nov 21, 2023
0.5950
0.6399
0.5950
0.6050
8,277
+0.00(+0.78%)
Nov 20, 2023
0.6199
0.6400
0.6003
0.6003
19,607
-0.02(-3.16%)
Nov 17, 2023
0.6233
0.6400
0.6000
0.6199
35,581
+0.02(+3.30%)
Nov 16, 2023
0.6100
0.6497
0.6000
0.6001
29,857
-0.02(-3.98%)
Nov 15, 2023
0.6451
0.6589
0.6200
0.6250
58,582
-0.03(-3.88%)
Nov 14, 2023
0.6500
0.6640
0.6300
0.6502
8,892
-0.00(-0.32%)
Nov 13, 2023
0.6700
0.6700
0.6345
0.6523
22,343
-0.00(-0.52%)
Nov 10, 2023
0.6400
0.6801
0.6300
0.6557
13,546
+0.03(+4.08%)
Nov 09, 2023
0.6310
0.6751
0.6300
0.6300
48,694
-0.02(-3.46%)
Nov 08, 2023
0.6339
0.6750
0.6221
0.6526
60,380
-0.00(-0.14%)
Nov 07, 2023
0.6700
0.6799
0.5885
0.6535
132,330
-0.01(-0.98%)
Nov 06, 2023
0.6200
0.7000
0.6128
0.6600
246,105
+0.06(+10.74%)
Nov 03, 2023
0.6169
0.6200
0.5642
0.5960
34,538
+0.01(+1.41%)
Nov 02, 2023
0.5555
0.6100
0.5511
0.5877
57,902
+0.03(+5.70%)
Nov 01, 2023
0.5900
0.5900
0.5400
0.5560
31,279
-0.02(-4.30%)
Oct 31, 2023
0.5500
0.6054
0.5500
0.5810
13,812
+0.02(+3.75%)
Oct 30, 2023
0.6000
0.6300
0.5344
0.5600
76,734
-0.04(-6.67%)
Oct 27, 2023
0.6200
0.6400
0.6000
0.6000
22,167
-0.03(-4.00%)
Oct 26, 2023
0.6100
0.6450
0.6000
0.6250
28,330
+0.03(+4.17%)
Oct 25, 2023
0.6300
0.6501
0.6000
0.6000
39,120
-0.03(-4.76%)
Oct 24, 2023
0.6200
0.6400
0.6000
0.6300
17,813
+0.01(+0.80%)
Oct 23, 2023
0.6700
0.6700
0.5600
0.6250
97,988
+0.03(+4.17%)
Oct 20, 2023
0.6389
0.6389
0.5719
0.6000
185,020
-0.02(-3.23%)
Oct 19, 2023
0.6400
0.6400
0.5700
0.6200
78,427
-0.01(-1.59%)
Oct 18, 2023
0.6200
0.6670
0.6140
0.6300
20,361
-0.01(-1.56%)
Oct 17, 2023
0.6400
0.6644
0.6060
0.6400
36,260
+0.00(+0.00%)
Oct 16, 2023
0.6500
0.6500
0.5918
0.6400
42,693
+0.00(+0.00%)
Oct 13, 2023
0.6891
0.6932
0.6349
0.6400
37,442
-0.05(-7.25%)
Oct 12, 2023
0.6903
0.7029
0.6611
0.6900
32,531
-0.00(-0.04%)
Oct 11, 2023
0.6700
0.7000
0.6501
0.6903
26,802
+0.01(+1.51%)
Oct 10, 2023
0.6500
0.7200
0.6500
0.6800
41,253
-0.01(-0.74%)
Oct 09, 2023
0.7000
0.7400
0.6555
0.6851
56,132
-0.05(-6.25%)
Oct 06, 2023
0.7038
0.7650
0.7000
0.7308
38,607
-0.01(-1.26%)
Oct 05, 2023
0.6963
0.7763
0.6963
0.7401
57,747
+0.04(+6.29%)
Oct 04, 2023
0.7465
0.7499
0.6800
0.6963
73,837
-0.02(-2.62%)
Oct 03, 2023
0.7650
0.7960
0.7008
0.7150
48,533
-0.06(-7.14%)
Oct 02, 2023
0.8300
0.8280
0.7413
0.7700
98,869
-0.04(-5.52%)
Sep 29, 2023
0.8299
0.8300
0.7999
0.8150
34,636
-0.00(-0.04%)
Sep 28, 2023
0.8000
0.8300
0.8000
0.8153
29,621
-0.01(-1.64%)
Sep 27, 2023
0.8210
0.8430
0.8050
0.8289
35,028
-0.01(-1.20%)
Sep 26, 2023
0.8321
0.8390
0.8120
0.8390
11,801
+0.01(+1.57%)
Sep 25, 2023
0.8200
0.8420
0.8100
0.8260
20,844
-0.01(-1.26%)
Sep 22, 2023
0.8200
0.8660
0.8050
0.8365
70,789
+0.02(+2.01%)
Sep 21, 2023
0.8300
0.8400
0.8020
0.8200
26,955
-0.01(-1.26%)
Sep 20, 2023
0.8500
0.8550
0.8250
0.8305
14,102
+0.01(+0.67%)
Sep 19, 2023
0.8700
0.8700
0.8239
0.8250
45,785
-0.03(-3.06%)
Sep 18, 2023
0.8600
0.8900
0.8500
0.8510
52,002
-0.06(-6.32%)
Sep 15, 2023
0.8780
0.9089
0.8400
0.9084
84,843
+0.07(+8.07%)
Sep 14, 2023
0.8520
0.8658
0.8250
0.8406
67,821
-0.01(-1.68%)
Sep 13, 2023
0.8700
0.8910
0.8500
0.8550
39,912
-0.02(-1.85%)
Sep 12, 2023
0.8900
0.8950
0.8711
0.8711
77,294
-0.02(-2.02%)
Sep 11, 2023
0.9000
0.9010
0.8710
0.8891
117,741
-0.01(-0.59%)
Sep 08, 2023
0.8695
0.8997
0.8600
0.8944
44,859
+0.02(+2.42%)
Sep 07, 2023
0.8900
0.9000
0.8505
0.8733
70,484
-0.04(-4.03%)
Sep 06, 2023
0.9200
0.9400
0.8870
0.9100
86,142
-0.03(-3.64%)
Sep 05, 2023
0.9000
0.9444
0.8820
0.9444
40,547
+0.05(+6.11%)
Sep 01, 2023
0.9400
0.9560
0.8804
0.8900
131,536
-0.06(-6.32%)
Aug 31, 2023
0.9200
0.9900
0.9003
0.9500
203,337
+0.02(+1.93%)
Aug 30, 2023
0.9600
0.9600
0.8750
0.9320
101,019
+0.01(+1.30%)
Aug 29, 2023
0.9800
1.000
0.9124
0.9200
131,541
-0.06(-5.84%)
Aug 28, 2023
0.9900
1.090
0.9369
0.9771
532,915
-0.00(-0.31%)
Aug 25, 2023
1.000
1.000
0.9700
0.9801
30,961
-0.02(-1.99%)
Aug 24, 2023
1.010
1.010
0.9710
1.000
43,462
+0.04(+3.72%)
Aug 23, 2023
0.9900
1.040
0.9641
0.9641
57,352
-0.03(-2.62%)
Aug 22, 2023
1.010
1.025
0.9650
0.9900
53,060
-0.02(-1.98%)
Aug 21, 2023
1.030
1.039
1.010
1.010
51,664
-0.02(-1.94%)
Aug 18, 2023
1.000
1.040
0.9800
1.030
54,943
+0.05(+5.11%)
Aug 17, 2023
1.040
1.060
0.9402
0.9799
226,834
-0.06(-5.78%)
Aug 16, 2023
1.020
1.050
1.000
1.040
119,625
+0.06(+6.01%)
Aug 15, 2023
1.120
1.130
0.9800
0.9810
389,311
-0.13(-11.62%)
Aug 14, 2023
1.110
1.160
1.110
1.110
64,056
-0.01(-0.89%)
Aug 11, 2023
1.180
1.200
1.110
1.120
66,082
-0.03(-2.61%)
Aug 10, 2023
1.120
1.170
1.110
1.150
82,619
+0.03(+2.68%)
Aug 09, 2023
1.140
1.165
1.100
1.120
95,828
-0.01(-1.32%)
Aug 08, 2023
1.170
1.180
1.100
1.135
140,372
-0.04(-3.81%)
Aug 07, 2023
1.240
1.240
1.160
1.180
117,911
-0.02(-1.67%)
Aug 04, 2023
1.240
1.240
1.170
1.200
78,005
-0.01(-0.83%)
Aug 03, 2023
1.220
1.250
1.190
1.210
108,926
-0.02(-1.63%)
Aug 02, 2023
1.260
1.260
1.220
1.230
103,928
-0.04(-3.15%)
Aug 01, 2023
1.250
1.280
1.240
1.270
62,315
+0.01(+0.79%)
Jul 31, 2023
1.330
1.340
1.260
1.260
176,906
-0.08(-5.97%)
Jul 28, 2023
1.220
1.340
1.210
1.340
827,306
+0.12(+9.84%)
Jul 27, 2023
1.200
1.240
1.160
1.220
285,964
+0.01(+0.83%)
Jul 26, 2023
1.180
1.220
1.170
1.210
169,442
+0.02(+1.68%)
Jul 25, 2023
1.210
1.230
1.160
1.190
155,910
-0.01(-0.83%)
Jul 24, 2023
1.250
1.250
1.200
1.200
137,052
-0.05(-4.00%)
Jul 21, 2023
1.240
1.270
1.200
1.250
195,923
+0.00(+0.40%)
Jul 20, 2023
1.200
1.250
1.200
1.245
96,996
+0.03(+2.05%)
Jul 19, 2023
1.220
1.280
1.200
1.220
282,024
-0.03(-2.40%)
Jul 18, 2023
1.240
1.280
1.200
1.250
385,546
-0.01(-0.79%)
Jul 17, 2023
1.220
1.280
1.200
1.260
211,330
+0.07(+5.88%)
Jul 14, 2023
1.210
1.225
1.170
1.190
270,524
-0.03(-2.46%)
Jul 13, 2023
1.280
1.300
1.210
1.220
280,638
-0.06(-4.69%)
Jul 12, 2023
1.320
1.380
1.230
1.280
461,401
-0.08(-5.86%)
Jul 11, 2023
1.370
1.405
1.320
1.360
131,701
-0.03(-2.18%)
Jul 10, 2023
1.400
1.420
1.310
1.390
448,582
-0.11(-7.33%)
Jul 07, 2023
1.520
1.530
1.410
1.500
425,043
+0.02(+1.35%)
Jul 06, 2023
1.430
1.565
1.330
1.480
729,192
+0.03(+2.07%)
Jul 05, 2023
1.470
1.550
1.410
1.450
564,232
+0.00(+0.00%)
Jul 03, 2023
1.500
1.500
1.370
1.450
289,838
-0.02(-1.36%)
Jun 30, 2023
1.200
1.500
1.180
1.470
1,342,045
+0.25(+20.49%)
Jun 29, 2023
1.200
1.240
1.160
1.220
479,666
+0.01(+0.83%)
Jun 28, 2023
1.220
1.239
1.190
1.210
103,273
-0.01(-0.82%)
Jun 27, 2023
1.200
1.250
1.160
1.220
213,498
+0.00(+0.00%)
Jun 26, 2023
1.330
1.337
1.180
1.220
304,564
-0.12(-8.96%)
Jun 23, 2023
1.370
1.390
1.290
1.340
128,169
-0.03(-2.19%)
Jun 22, 2023
1.300
1.400
1.260
1.370
287,569
+0.07(+5.38%)
Jun 21, 2023
1.370
1.380
1.300
1.300
294,732
-0.07(-5.11%)
Jun 20, 2023
1.420
1.420
1.350
1.370
215,593
-0.01(-0.72%)
Jun 16, 2023
1.500
1.500
1.320
1.380
805,667
-0.10(-6.76%)
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.