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
Forward Inds Inc
(NQ:
FORD
)
0.5269
-0.0055 (-1.03%)
Streaming Delayed Price
Updated: 11:43 AM EDT, May 28, 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 24, 2024
0.5301
0.5500
0.5170
0.5324
6,451
-0.01(-1.41%)
May 23, 2024
0.5500
0.5500
0.5233
0.5400
221,262
+0.00(+0.86%)
May 22, 2024
0.5400
0.5402
0.5223
0.5354
4,015
-0.01(-0.93%)
May 21, 2024
0.5508
0.5508
0.5100
0.5404
15,482
-0.01(-1.89%)
May 20, 2024
0.5230
0.5550
0.5230
0.5508
10,521
+0.03(+5.32%)
May 17, 2024
0.5300
0.5599
0.5230
0.5230
6,446
-0.02(-3.17%)
May 16, 2024
0.5250
0.5500
0.5250
0.5401
7,446
+0.01(+2.10%)
May 15, 2024
0.5300
0.5350
0.5290
0.5290
16,120
-0.00(-0.45%)
May 14, 2024
0.5400
0.5425
0.5118
0.5314
23,913
+0.02(+3.32%)
May 13, 2024
0.5199
0.5540
0.5105
0.5143
41,466
-0.01(-2.19%)
May 10, 2024
0.5390
0.5600
0.5100
0.5258
4,043
-0.01(-1.31%)
May 09, 2024
0.5200
0.5590
0.5200
0.5328
14,368
+0.00(+0.91%)
May 08, 2024
0.5590
0.5600
0.5280
0.5280
6,680
+0.00(+0.00%)
May 07, 2024
0.5200
0.5500
0.5102
0.5280
9,092
+0.01(+1.99%)
May 06, 2024
0.5230
0.5500
0.5120
0.5177
5,766
+0.01(+1.11%)
May 03, 2024
0.5100
0.5500
0.5100
0.5120
6,537
-0.01(-1.25%)
May 02, 2024
0.5230
0.5460
0.5101
0.5185
4,840
-0.00(-0.58%)
May 01, 2024
0.5300
0.5430
0.5215
0.5215
7,696
-0.02(-2.99%)
Apr 30, 2024
0.5200
0.5524
0.5200
0.5376
7,516
-0.01(-1.81%)
Apr 29, 2024
0.5300
0.5600
0.5300
0.5475
6,487
+0.01(+2.34%)
Apr 26, 2024
0.5253
0.5599
0.5000
0.5350
41,109
-0.02(-4.29%)
Apr 25, 2024
0.6272
0.6272
0.5020
0.5590
32,130
+0.05(+9.31%)
Apr 24, 2024
0.4971
0.5400
0.4872
0.5114
18,712
+0.01(+2.28%)
Apr 23, 2024
0.5100
0.5200
0.5000
0.5000
8,606
-0.02(-3.66%)
Apr 22, 2024
0.5180
0.5400
0.5000
0.5190
9,451
+0.02(+3.59%)
Apr 19, 2024
0.5100
0.5400
0.5000
0.5010
7,078
-0.04(-7.22%)
Apr 18, 2024
0.4800
0.5400
0.4800
0.5400
13,820
+0.04(+7.78%)
Apr 17, 2024
0.5300
0.5400
0.5005
0.5010
9,548
-0.03(-5.47%)
Apr 16, 2024
0.5460
0.5460
0.5000
0.5300
10,300
-0.01(-0.93%)
Apr 15, 2024
0.5400
0.5400
0.5300
0.5350
25,798
+0.00(+0.11%)
Apr 12, 2024
0.5690
0.5690
0.5344
0.5344
3,380
-0.00(-0.60%)
Apr 11, 2024
0.5410
0.5690
0.5344
0.5376
26,751
-0.02(-3.05%)
Apr 10, 2024
0.5500
0.5799
0.5400
0.5545
25,701
-0.01(-2.48%)
Apr 09, 2024
0.5800
0.5800
0.5545
0.5686
10,572
-0.01(-1.51%)
Apr 08, 2024
0.5500
0.6191
0.5500
0.5773
20,645
+0.01(+1.48%)
Apr 05, 2024
0.5778
0.5778
0.5600
0.5689
8,834
-0.01(-1.54%)
Apr 04, 2024
0.5985
0.5985
0.5682
0.5778
10,801
+0.01(+1.37%)
Apr 03, 2024
0.5700
0.6200
0.5699
0.5700
9,839
-0.00(-0.64%)
Apr 02, 2024
0.5548
0.5887
0.5515
0.5737
25,817
+0.01(+1.36%)
Apr 01, 2024
0.5882
0.6050
0.5620
0.5660
25,907
-0.04(-6.82%)
Mar 28, 2024
0.6000
0.6200
0.5500
0.6074
17,271
+0.03(+4.31%)
Mar 27, 2024
0.5820
0.5860
0.5500
0.5823
79,584
-0.01(-2.13%)
Mar 26, 2024
0.6100
0.6150
0.5900
0.5950
18,316
-0.01(-1.21%)
Mar 25, 2024
0.5810
0.6147
0.5803
0.6023
18,116
-0.01(-0.94%)
Mar 22, 2024
0.5633
0.6088
0.5610
0.6080
18,487
+0.03(+4.83%)
Mar 21, 2024
0.6190
0.6199
0.5800
0.5800
13,495
-0.02(-3.33%)
Mar 20, 2024
0.6000
0.6100
0.5633
0.6000
40,144
+0.02(+3.45%)
Mar 19, 2024
0.5800
0.6300
0.5600
0.5800
87,202
-0.01(-1.69%)
Mar 18, 2024
0.6000
0.6200
0.5500
0.5900
325,338
+0.13(+28.26%)
Mar 15, 2024
0.5900
0.6153
0.4600
0.4600
94,765
-0.17(-26.98%)
Mar 14, 2024
0.6270
0.6449
0.6006
0.6300
7,138
+0.01(+1.61%)
Mar 13, 2024
0.6400
0.6401
0.6100
0.6200
11,869
-0.03(-4.41%)
Mar 12, 2024
0.6130
0.6500
0.6130
0.6486
8,541
+0.03(+4.61%)
Mar 11, 2024
0.6200
0.6300
0.6100
0.6200
17,341
-0.03(-4.62%)
Mar 08, 2024
0.6400
0.6500
0.6300
0.6500
13,151
+0.01(+1.40%)
Mar 07, 2024
0.6430
0.6660
0.6400
0.6410
13,823
+0.00(+0.00%)
Mar 06, 2024
0.6700
0.6700
0.6400
0.6410
4,399
-0.01(-1.38%)
Mar 05, 2024
0.6500
0.6700
0.6500
0.6500
6,630
-0.02(-3.13%)
Mar 04, 2024
0.6400
0.6713
0.6421
0.6710
17,679
+0.04(+6.15%)
Mar 01, 2024
0.6600
0.6699
0.6300
0.6321
24,288
-0.02(-2.90%)
Feb 29, 2024
0.6500
0.6733
0.6500
0.6510
23,404
-0.02(-2.84%)
Feb 28, 2024
0.6670
0.6770
0.6500
0.6700
7,862
+0.01(+1.36%)
Feb 27, 2024
0.6500
0.6770
0.6500
0.6610
3,867
+0.01(+1.57%)
Feb 26, 2024
0.6439
0.6800
0.6439
0.6508
14,896
-0.02(-2.74%)
Feb 23, 2024
0.6600
0.6900
0.6583
0.6691
4,865
+0.01(+1.64%)
Feb 22, 2024
0.6610
0.7000
0.6400
0.6583
32,978
-0.01(-1.75%)
Feb 21, 2024
0.7080
0.7089
0.6700
0.6700
12,194
-0.04(-5.37%)
Feb 20, 2024
0.6504
0.7098
0.6504
0.7080
13,762
+0.01(+1.64%)
Feb 16, 2024
0.6800
0.7099
0.6800
0.6966
22,138
-0.00(-0.20%)
Feb 15, 2024
0.7313
0.7380
0.6761
0.6980
117,325
-0.05(-6.92%)
Feb 14, 2024
0.7799
0.7799
0.7193
0.7499
27,273
-0.01(-0.66%)
Feb 13, 2024
0.7310
0.7696
0.7150
0.7549
8,729
+0.02(+3.24%)
Feb 12, 2024
0.7400
0.7800
0.7300
0.7312
42,796
-0.03(-3.54%)
Feb 09, 2024
0.7600
0.7600
0.7210
0.7580
22,127
+0.03(+3.84%)
Feb 08, 2024
0.7440
0.7600
0.7150
0.7300
15,933
+0.02(+2.10%)
Feb 07, 2024
0.7449
0.7450
0.7100
0.7150
22,445
-0.02(-3.25%)
Feb 06, 2024
0.7400
0.7400
0.6855
0.7390
52,783
+0.04(+5.57%)
Feb 05, 2024
0.7070
0.7400
0.6855
0.7000
18,272
-0.01(-0.84%)
Feb 02, 2024
0.6920
0.7300
0.6920
0.7059
13,380
+0.00(+0.13%)
Feb 01, 2024
0.7300
0.7449
0.7050
0.7050
25,813
-0.02(-2.69%)
Jan 31, 2024
0.7400
0.7450
0.7075
0.7245
9,636
+0.02(+2.40%)
Jan 30, 2024
0.7200
0.7484
0.7075
0.7075
15,101
-0.03(-4.29%)
Jan 29, 2024
0.7100
0.7699
0.7075
0.7392
14,209
+0.02(+3.40%)
Jan 26, 2024
0.7180
0.7750
0.7149
0.7149
88,140
-0.01(-0.71%)
Jan 25, 2024
0.7100
0.7200
0.7000
0.7200
13,019
+0.00(+0.17%)
Jan 24, 2024
0.7100
0.7188
0.6960
0.7188
14,413
+0.02(+2.54%)
Jan 23, 2024
0.6918
0.7228
0.6918
0.7010
14,009
+0.01(+1.15%)
Jan 22, 2024
0.6700
0.7245
0.6700
0.6930
7,235
-0.01(-0.93%)
Jan 19, 2024
0.6910
0.7188
0.6800
0.6995
8,409
-0.00(-0.07%)
Jan 18, 2024
0.6910
0.7200
0.6867
0.7000
18,708
+0.00(+0.00%)
Jan 17, 2024
0.7288
0.7288
0.6930
0.7000
108,416
-0.01(-1.96%)
Jan 16, 2024
0.7050
0.7270
0.6920
0.7140
72,295
-0.00(-0.31%)
Jan 12, 2024
0.7164
0.7280
0.7040
0.7162
4,828
-0.00(-0.03%)
Jan 11, 2024
0.7188
0.7288
0.7040
0.7164
9,470
-0.00(-0.68%)
Jan 10, 2024
0.7100
0.7290
0.7040
0.7213
26,113
-0.01(-1.06%)
Jan 09, 2024
0.7100
0.7370
0.7100
0.7290
17,443
+0.02(+2.20%)
Jan 08, 2024
0.7100
0.7300
0.7100
0.7133
9,938
+0.00(+0.45%)
Jan 05, 2024
0.7284
0.7350
0.7100
0.7101
5,557
-0.03(-3.52%)
Jan 04, 2024
0.7390
0.7390
0.7100
0.7360
20,941
+0.03(+3.65%)
Jan 03, 2024
0.7390
0.7390
0.7100
0.7101
12,237
-0.01(-1.51%)
Jan 02, 2024
0.7300
0.7400
0.7086
0.7210
68,800
-0.01(-1.15%)
Dec 29, 2023
0.7044
0.7400
0.7044
0.7294
45,142
+0.03(+4.33%)
Dec 28, 2023
0.7100
0.7400
0.6901
0.6991
48,466
-0.02(-3.17%)
Dec 27, 2023
0.7085
0.7329
0.7085
0.7220
27,539
+0.00(+0.26%)
Dec 26, 2023
0.6800
0.7600
0.6784
0.7201
70,519
-0.04(-5.25%)
Dec 22, 2023
0.7700
0.7700
0.7200
0.7600
51,152
+0.04(+5.56%)
Dec 21, 2023
0.6900
0.7390
0.6900
0.7200
125,177
+0.09(+14.69%)
Dec 20, 2023
0.6962
0.7000
0.5859
0.6278
200,796
-0.07(-10.31%)
Dec 19, 2023
0.7000
0.7299
0.7000
0.7000
41,584
-0.02(-2.78%)
Dec 18, 2023
0.7200
0.7300
0.7100
0.7200
68,134
+0.00(+0.00%)
Dec 15, 2023
0.7250
0.7411
0.7200
0.7200
22,473
-0.02(-2.04%)
Dec 14, 2023
0.7300
0.7490
0.7200
0.7350
17,417
+0.02(+2.08%)
Dec 13, 2023
0.7236
0.7325
0.7200
0.7200
24,672
+0.00(+0.00%)
Dec 12, 2023
0.7300
0.7300
0.7171
0.7200
22,318
+0.00(+0.14%)
Dec 11, 2023
0.7200
0.7592
0.7156
0.7190
16,419
-0.02(-2.97%)
Dec 08, 2023
0.7625
0.7650
0.7162
0.7410
32,120
-0.01(-1.33%)
Dec 07, 2023
0.7150
0.7650
0.7150
0.7510
26,290
-0.02(-2.75%)
Dec 06, 2023
0.7750
0.7755
0.7355
0.7722
8,256
-0.01(-1.00%)
Dec 05, 2023
0.7800
0.7900
0.7700
0.7800
15,497
-0.01(-1.27%)
Dec 04, 2023
0.7900
0.7903
0.7700
0.7900
60,018
+0.00(+0.00%)
Dec 01, 2023
0.7900
0.7900
0.7060
0.7900
60,032
+0.08(+11.27%)
Nov 30, 2023
0.7300
0.7499
0.7100
0.7100
2,869
-0.01(-1.53%)
Nov 29, 2023
0.7500
0.7750
0.7060
0.7210
12,897
-0.05(-6.97%)
Nov 28, 2023
0.7300
0.7900
0.7300
0.7750
5,520
+0.03(+3.33%)
Nov 27, 2023
0.7600
0.7800
0.7500
0.7500
13,064
-0.00(-0.03%)
Nov 24, 2023
0.7168
0.7813
0.7168
0.7502
13,481
+0.03(+4.18%)
Nov 22, 2023
0.7900
0.7900
0.7101
0.7201
10,581
-0.01(-1.49%)
Nov 21, 2023
0.7400
0.7498
0.7000
0.7310
24,408
-0.02(-2.52%)
Nov 20, 2023
0.7900
0.7900
0.7200
0.7499
8,000
+0.04(+5.62%)
Nov 17, 2023
0.7517
0.7700
0.7046
0.7100
19,966
-0.06(-8.27%)
Nov 16, 2023
0.7510
0.7750
0.7489
0.7740
8,634
-0.00(-0.40%)
Nov 15, 2023
0.7790
0.8100
0.7401
0.7771
8,899
-0.00(-0.37%)
Nov 14, 2023
0.7449
0.8150
0.7322
0.7800
40,880
+0.05(+6.53%)
Nov 13, 2023
0.7450
0.7450
0.7002
0.7322
7,795
+0.01(+1.33%)
Nov 10, 2023
0.7200
0.7450
0.7000
0.7226
29,652
+0.02(+3.21%)
Nov 09, 2023
0.7099
0.7400
0.7000
0.7001
11,290
-0.00(-0.16%)
Nov 08, 2023
0.7490
0.7490
0.7011
0.7012
4,071
-0.02(-2.61%)
Nov 07, 2023
0.7199
0.7500
0.7010
0.7200
6,724
+0.02(+2.86%)
Nov 06, 2023
0.7200
0.7200
0.7000
0.7000
8,498
+0.00(+0.00%)
Nov 03, 2023
0.7000
0.7200
0.7000
0.7000
7,640
+0.01(+1.07%)
Nov 02, 2023
0.7189
0.7200
0.6925
0.6926
45,444
+0.01(+0.93%)
Nov 01, 2023
0.7100
0.7191
0.6862
0.6862
10,437
-0.02(-3.43%)
Oct 31, 2023
0.7258
0.7258
0.6850
0.7106
15,800
-0.01(-1.29%)
Oct 30, 2023
0.7400
0.7400
0.7000
0.7199
11,525
+0.03(+4.33%)
Oct 27, 2023
0.7200
0.7200
0.6900
0.6900
8,549
-0.03(-3.82%)
Oct 26, 2023
0.7498
0.7498
0.7047
0.7174
19,498
-0.00(-0.36%)
Oct 25, 2023
0.7200
0.7401
0.7130
0.7200
20,800
+0.02(+2.17%)
Oct 24, 2023
0.7047
0.7399
0.7047
0.7047
3,439
-0.00(-0.18%)
Oct 23, 2023
0.7300
0.7400
0.6900
0.7060
4,133
-0.02(-3.27%)
Oct 20, 2023
0.7600
0.7600
0.7152
0.7299
15,207
-0.01(-1.30%)
Oct 19, 2023
0.7133
0.7595
0.7131
0.7395
4,210
+0.00(+0.60%)
Oct 18, 2023
0.8000
0.8000
0.7100
0.7351
45,897
-0.03(-4.28%)
Oct 17, 2023
0.7590
0.8000
0.7510
0.7680
5,672
+0.02(+2.26%)
Oct 16, 2023
0.8200
0.7999
0.7501
0.7510
13,247
-0.04(-4.79%)
Oct 13, 2023
0.7800
0.7999
0.7610
0.7888
14,798
+0.03(+3.78%)
Oct 12, 2023
0.7400
0.8027
0.7400
0.7601
6,251
-0.00(-0.07%)
Oct 11, 2023
0.7700
0.8150
0.7600
0.7606
72,674
-0.00(-0.56%)
Oct 10, 2023
0.7774
0.7774
0.7390
0.7649
14,669
-0.01(-0.65%)
Oct 09, 2023
0.7800
0.7800
0.7350
0.7699
26,295
-0.01(-0.68%)
Oct 06, 2023
0.7800
0.7810
0.7400
0.7752
9,694
+0.02(+3.22%)
Oct 05, 2023
0.8000
0.8000
0.7504
0.7510
10,270
-0.02(-2.85%)
Oct 04, 2023
0.8098
0.8098
0.7701
0.7730
5,229
+0.00(+0.38%)
Oct 03, 2023
0.7500
0.8085
0.7500
0.7701
9,022
+0.01(+1.30%)
Oct 02, 2023
0.7642
0.7694
0.7600
0.7602
12,641
-0.00(-0.03%)
Sep 29, 2023
0.7728
0.7728
0.7602
0.7604
16,175
-0.01(-1.25%)
Sep 28, 2023
0.7728
0.7728
0.7700
0.7700
5,018
+0.00(+0.00%)
Sep 27, 2023
0.7700
0.7728
0.7700
0.7700
18,560
-0.01(-1.16%)
Sep 26, 2023
0.7900
0.8260
0.7700
0.7790
4,994
-0.01(-1.64%)
Sep 25, 2023
0.8155
0.8199
0.7890
0.7920
26,230
+0.00(+0.25%)
Sep 22, 2023
0.7726
0.8112
0.7726
0.7900
6,473
+0.00(+0.00%)
Sep 21, 2023
0.8085
0.8299
0.7600
0.7900
20,566
+0.01(+1.91%)
Sep 20, 2023
0.8200
0.8300
0.7752
0.7752
6,470
-0.05(-5.98%)
Sep 19, 2023
0.8300
0.8300
0.7750
0.8245
14,562
+0.02(+2.11%)
Sep 18, 2023
0.8279
0.8279
0.7700
0.8075
13,192
+0.03(+3.29%)
Sep 15, 2023
0.7900
0.7900
0.7610
0.7818
28,391
-0.01(-1.04%)
Sep 14, 2023
0.8000
0.7978
0.7825
0.7900
14,018
-0.01(-1.00%)
Sep 13, 2023
0.7850
0.7980
0.7850
0.7980
9,773
+0.01(+1.66%)
Sep 12, 2023
0.7900
0.8100
0.7850
0.7850
9,751
-0.00(-0.25%)
Sep 11, 2023
0.7870
0.8060
0.7870
0.7870
5,505
+0.00(+0.00%)
Sep 08, 2023
0.8100
0.8100
0.7850
0.7870
15,433
-0.01(-1.63%)
Sep 07, 2023
0.7961
0.8190
0.7850
0.8000
27,087
-0.02(-2.65%)
Sep 06, 2023
0.8390
0.8390
0.8050
0.8218
18,645
-0.02(-2.40%)
Sep 05, 2023
0.8200
0.8475
0.8100
0.8420
12,516
+0.03(+3.92%)
Sep 01, 2023
0.8490
0.8550
0.8100
0.8102
9,267
-0.01(-1.45%)
Aug 31, 2023
0.8110
0.8547
0.7960
0.8221
15,830
-0.04(-4.13%)
Aug 30, 2023
0.8556
0.8699
0.8449
0.8575
9,219
+0.01(+1.49%)
Aug 29, 2023
0.8399
0.8599
0.8301
0.8449
16,071
+0.03(+4.31%)
Aug 28, 2023
0.8100
0.8298
0.8100
0.8100
4,725
-0.02(-2.41%)
Aug 25, 2023
0.8120
0.8489
0.7900
0.8300
6,570
+0.01(+1.47%)
Aug 24, 2023
0.8100
0.8597
0.8100
0.8180
8,975
-0.01(-1.43%)
Aug 23, 2023
0.8111
0.8299
0.7900
0.8299
9,565
+0.02(+2.46%)
Aug 22, 2023
0.8100
0.8299
0.7870
0.8100
8,988
+0.00(+0.00%)
Aug 21, 2023
0.7871
0.8200
0.7871
0.8100
18,588
-0.01(-1.22%)
Aug 18, 2023
0.8350
0.8500
0.8150
0.8200
8,219
-0.03(-2.96%)
Aug 17, 2023
0.8150
0.8650
0.8150
0.8450
25,869
-0.01(-0.59%)
Aug 16, 2023
0.8520
0.9400
0.8425
0.8500
41,065
+0.01(+0.71%)
Aug 15, 2023
0.8600
0.8798
0.8440
0.8440
7,510
-0.03(-3.54%)
Aug 14, 2023
0.9100
0.9100
0.8600
0.8750
31,561
+0.01(+0.57%)
Aug 11, 2023
0.8400
0.9000
0.8400
0.8700
13,503
-0.00(-0.56%)
Aug 10, 2023
0.8500
0.9001
0.8500
0.8749
40,929
+0.03(+3.26%)
Aug 09, 2023
0.8699
0.8699
0.8300
0.8473
11,504
-0.02(-2.60%)
Aug 08, 2023
0.8400
0.8699
0.8145
0.8699
17,358
+0.03(+3.56%)
Aug 07, 2023
0.8500
0.8599
0.8400
0.8400
22,262
-0.03(-3.00%)
Aug 04, 2023
0.8910
0.8949
0.8650
0.8660
5,427
-0.03(-3.67%)
Aug 03, 2023
0.8660
0.8995
0.8660
0.8990
25,522
+0.00(+0.11%)
Aug 02, 2023
0.9000
0.9000
0.8650
0.8980
22,131
+0.02(+1.93%)
Aug 01, 2023
0.8700
0.9000
0.8621
0.8810
23,554
+0.01(+1.15%)
Jul 31, 2023
0.8430
0.8990
0.8430
0.8710
19,931
+0.03(+3.63%)
Jul 28, 2023
0.8700
0.8881
0.8208
0.8405
132,729
-0.03(-3.39%)
Jul 27, 2023
0.8800
0.8800
0.8500
0.8700
15,074
-0.01(-1.14%)
Jul 26, 2023
0.8900
0.8900
0.8650
0.8800
17,720
-0.00(-0.11%)
Jul 25, 2023
0.8800
0.8895
0.8800
0.8810
22,197
+0.00(+0.11%)
Jul 24, 2023
0.8946
0.8946
0.8756
0.8800
10,393
-0.01(-1.62%)
Jul 21, 2023
0.9190
0.9190
0.8840
0.8945
24,465
+0.00(+0.51%)
Jul 20, 2023
0.8850
0.9098
0.8850
0.8900
11,248
+0.00(+0.00%)
Jul 19, 2023
0.9082
0.9099
0.8836
0.8900
17,587
-0.02(-1.89%)
Jul 18, 2023
0.8900
0.9099
0.8627
0.9071
21,541
-0.00(-0.30%)
Jul 17, 2023
0.9000
0.9100
0.9000
0.9098
15,783
+0.01(+1.08%)
Jul 14, 2023
0.9000
0.9100
0.8914
0.9001
6,943
-0.02(-2.00%)
Jul 13, 2023
0.9150
0.9190
0.9101
0.9185
9,770
+0.01(+1.05%)
Jul 12, 2023
0.9300
0.9475
0.8221
0.9090
89,825
-0.03(-3.33%)
Jul 11, 2023
0.9300
0.9499
0.9300
0.9403
9,889
+0.01(+0.56%)
Jul 10, 2023
0.9400
0.9499
0.9301
0.9351
7,353
-0.00(-0.52%)
Jul 07, 2023
0.9226
0.9587
0.9226
0.9400
6,292
+0.02(+1.70%)
Jul 06, 2023
0.9481
0.9700
0.9226
0.9243
29,467
-0.02(-1.68%)
Jul 05, 2023
0.9700
0.9745
0.9400
0.9401
6,516
-0.01(-1.04%)
Jul 03, 2023
0.9502
0.9621
0.9458
0.9500
11,629
-0.01(-1.04%)
Jun 30, 2023
0.9300
0.9710
0.9300
0.9600
7,975
+0.02(+1.88%)
Jun 29, 2023
0.9400
0.9709
0.9400
0.9423
7,432
-0.01(-0.81%)
Jun 28, 2023
0.9600
0.9799
0.9413
0.9500
12,342
-0.03(-3.06%)
Jun 27, 2023
0.9400
0.9800
0.9400
0.9800
7,665
+0.01(+1.45%)
Jun 26, 2023
0.9700
0.9711
0.9500
0.9660
15,524
+0.02(+1.67%)
Jun 23, 2023
0.9700
0.9760
0.9501
0.9501
21,041
-0.02(-2.36%)
Jun 22, 2023
0.9700
0.9740
0.9700
0.9731
12,555
+0.00(+0.38%)
Jun 21, 2023
0.9400
0.9770
0.9400
0.9694
43,034
+0.02(+2.58%)
Jun 20, 2023
0.9900
0.9937
0.9300
0.9450
47,186
-0.03(-2.89%)
Jun 16, 2023
1.000
1.010
0.9578
0.9731
20,311
-0.03(-2.69%)
Jun 15, 2023
0.9800
1.010
0.9800
1.000
23,557
+0.00(+0.00%)
Jun 14, 2023
1.000
1.020
0.9900
1.000
20,157
+0.00(+0.00%)
Jun 13, 2023
1.010
1.020
1.000
1.000
22,660
-0.02(-1.96%)
Jun 12, 2023
1.010
1.020
1.000
1.020
9,244
+0.02(+2.00%)
Jun 09, 2023
1.000
1.020
1.000
1.000
38,087
-0.01(-1.48%)
Jun 08, 2023
1.040
1.040
1.000
1.015
22,828
+0.01(+1.50%)
Jun 07, 2023
1.010
1.020
0.9900
1.000
59,657
-0.03(-2.91%)
Jun 06, 2023
1.020
1.050
1.013
1.030
27,970
+0.02(+1.98%)
Jun 05, 2023
0.9800
1.040
0.9800
1.010
32,764
-0.03(-2.88%)
Jun 02, 2023
1.040
1.060
1.030
1.040
56,755
-0.02(-1.89%)
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.