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
Nextech3D.Ai Corp
(CSE:
NTAR
)
0.0750
UNCHANGED
Official Closing Price
Updated: 2:54 PM EDT, Sep 20, 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 (%)
Jul 29, 2022
0.7600
0
+0.01(+1.33%)
Jul 28, 2022
0.8200
0.8200
0.7500
0.7500
78,791
-0.04(-5.06%)
Jul 27, 2022
0.8400
0.8800
0.7900
0.7900
50,013
-0.01(-1.25%)
Jul 26, 2022
0.8800
0.8800
0.8000
0.8000
65,403
-0.08(-9.09%)
Jul 25, 2022
0.8400
0.9000
0.8300
0.8800
42,932
+0.04(+4.76%)
Jul 22, 2022
0.8500
0.8600
0.8200
0.8400
86,574
+0.04(+5.00%)
Jul 21, 2022
0.8300
0.8300
0.7600
0.8000
173,671
-0.05(-5.88%)
Jul 20, 2022
0.9000
0.9000
0.8500
0.8500
132,744
-0.07(-7.61%)
Jul 19, 2022
0.9500
0.9600
0.8200
0.9200
170,677
+0.01(+1.10%)
Jul 18, 2022
1.080
1.130
0.9000
0.9100
261,250
-0.22(-19.47%)
Jul 15, 2022
1.190
1.190
1.020
1.130
192,963
+0.02(+1.80%)
Jul 14, 2022
1.230
1.290
1.080
1.110
562,723
-0.21(-15.91%)
Jul 13, 2022
0.9600
1.340
0.9600
1.320
1,128,103
+0.35(+36.08%)
Jul 12, 2022
0.8500
1.010
0.8500
0.9700
418,981
+0.11(+12.79%)
Jul 11, 2022
0.8600
0.8700
0.8100
0.8600
198,469
+0.02(+2.38%)
Jul 08, 2022
0.7400
0.8800
0.7400
0.8400
139,389
+0.12(+16.67%)
Jul 07, 2022
0.6800
0.7500
0.6700
0.7200
92,715
+0.03(+4.35%)
Jul 06, 2022
0.6500
0.7000
0.6500
0.6900
51,501
+0.03(+4.55%)
Jul 05, 2022
0.7000
0.7700
0.6600
0.6600
136,886
-0.02(-2.94%)
Jun 30, 2022
0.6800
45
-0.03(-4.23%)
Jun 29, 2022
0.7800
0.7800
0.7000
0.7100
82,990
-0.02(-2.74%)
Jun 28, 2022
0.6500
0.7700
0.6500
0.7300
136,635
+0.08(+12.31%)
Jun 27, 2022
0.6600
0.7000
0.6500
0.6500
86,193
-0.01(-1.52%)
Jun 24, 2022
0.6600
0.6800
0.6500
0.6600
15,933
+0.02(+3.13%)
Jun 23, 2022
0.6800
0.6800
0.6000
0.6400
64,291
-0.05(-7.25%)
Jun 22, 2022
0.7000
0.7100
0.6000
0.6900
186,500
-0.02(-2.82%)
Jun 21, 2022
0.6600
0.7700
0.6300
0.7100
278,705
+0.07(+10.94%)
Jun 20, 2022
0.5500
0.6700
0.5500
0.6400
94,700
+0.09(+16.36%)
Jun 17, 2022
0.4650
0.5500
0.4500
0.5500
189,499
+0.12(+27.91%)
Jun 16, 2022
0.4600
0.4600
0.4050
0.4300
112,980
-0.01(-2.27%)
Jun 15, 2022
0.4650
0.4650
0.4300
0.4400
51,614
-0.01(-1.12%)
Jun 14, 2022
0.4300
0.4500
0.4300
0.4450
107,983
+0.02(+3.49%)
Jun 13, 2022
0.3600
0.4300
0.3600
0.4300
64,266
+0.01(+1.18%)
Jun 10, 2022
0.3950
0.4250
0.3700
0.4250
122,617
+0.04(+11.84%)
Jun 09, 2022
0.4250
0.4400
0.3100
0.3800
1,516,972
-0.05(-11.63%)
Jun 08, 2022
0.4150
0.4550
0.3900
0.4300
358,529
+0.00(+0.00%)
Jun 07, 2022
0.6000
0.6000
0.4300
0.4300
410,172
-0.13(-23.21%)
Jun 06, 2022
0.6400
0.6700
0.5500
0.5600
92,073
-0.08(-12.50%)
Jun 03, 2022
0.7400
0.7400
0.5400
0.6400
229,230
-0.01(-1.54%)
Jun 01, 2022
0.6500
0.6500
0
+0.01(+1.56%)
May 31, 2022
0.5600
0.6400
0.5600
0.6400
114,193
+0.10(+18.52%)
May 30, 2022
0.5800
0.5800
0.5100
0.5400
34,787
-0.02(-3.57%)
May 27, 2022
0.4450
0.5600
0.4350
0.5600
148,086
+0.16(+40.00%)
May 26, 2022
0.4050
0.4550
0.3900
0.4000
310,472
-0.03(-6.98%)
May 25, 2022
0.4600
0.4650
0.4000
0.4300
78,079
+0.03(+7.50%)
May 24, 2022
0.5200
0.5200
0.4000
0.4000
710,379
-0.04(-10.11%)
May 20, 2022
0.4450
0
-0.05(-10.10%)
May 19, 2022
0.5500
0.5600
0.4950
0.4950
168,685
-0.01(-1.00%)
May 18, 2022
0.5800
0.5800
0.5000
0.5000
167,780
-0.07(-12.28%)
May 17, 2022
0.6500
0.6500
0.5700
0.5700
102,402
-0.03(-5.00%)
May 16, 2022
0.6300
0.6600
0.6000
0.6000
192,650
+0.03(+5.26%)
May 13, 2022
0.5600
0.6400
0.5500
0.5700
152,495
+0.07(+14.00%)
May 12, 2022
0.5200
0.6000
0.5000
0.5000
343,783
-0.02(-3.85%)
May 11, 2022
0.6700
0.6700
0.5000
0.5200
91,770
-0.08(-13.33%)
May 10, 2022
0.6600
0.6600
0.5200
0.6000
375,769
-0.06(-9.09%)
May 09, 2022
0.6700
0.7000
0.6400
0.6600
133,300
-0.03(-4.35%)
May 06, 2022
0.7200
0.7400
0.6900
0.6900
92,802
-0.03(-4.17%)
May 05, 2022
0.7500
0.7500
0.7000
0.7200
140,521
+0.00(+0.00%)
May 04, 2022
0.7500
0.7500
0.7200
0.7200
163,306
-0.03(-4.00%)
May 03, 2022
0.7200
0.7700
0.7200
0.7500
152,311
+0.01(+1.35%)
May 02, 2022
0.7900
0.8000
0.7400
0.7400
151,073
-0.05(-6.33%)
Apr 29, 2022
0.7500
0.8000
0.7300
0.7900
187,824
+0.07(+9.72%)
Apr 28, 2022
0.7600
0.8200
0.7200
0.7200
308,795
-0.03(-4.00%)
Apr 27, 2022
0.7900
0.8200
0.7500
0.7500
143,915
-0.04(-5.06%)
Apr 26, 2022
0.8000
0.8400
0.7900
0.7900
153,922
-0.01(-1.25%)
Apr 25, 2022
0.8400
0.8700
0.8000
0.8000
207,269
-0.05(-5.88%)
Apr 22, 2022
0.8800
0.9400
0.8400
0.8500
150,452
-0.03(-3.41%)
Apr 21, 2022
0.8600
0.9500
0.8800
0.8800
191,902
+0.03(+3.53%)
Apr 20, 2022
0.8800
0.9400
0.8500
0.8500
110,697
-0.03(-3.41%)
Apr 19, 2022
0.8600
0.9200
0.8600
0.8800
112,572
+0.00(+0.00%)
Apr 18, 2022
0.8900
0.9400
0.8500
0.8800
114,962
-0.01(-1.12%)
Apr 14, 2022
0.8900
0
-0.02(-2.20%)
Apr 13, 2022
0.9100
0.9500
0.8800
0.9100
113,842
+0.00(+0.00%)
Apr 12, 2022
0.8600
0.9400
0.8600
0.9100
138,627
+0.05(+5.81%)
Apr 11, 2022
0.8900
0.9200
0.8400
0.8600
80,788
-0.03(-3.37%)
Apr 08, 2022
0.8800
0.9000
0.8600
0.8900
176,969
+0.01(+1.14%)
Apr 07, 2022
0.9200
0.9200
0.8200
0.8800
151,287
-0.01(-1.12%)
Apr 06, 2022
0.9300
0.9500
0.8600
0.8900
382,429
-0.04(-4.30%)
Apr 05, 2022
0.9500
0.9800
0.9300
0.9300
107,551
-0.03(-3.12%)
Apr 04, 2022
0.9700
0.9800
0.9000
0.9600
127,521
+0.00(+0.00%)
Apr 01, 2022
1.000
1.000
0.8800
0.9600
299,338
-0.05(-4.95%)
Mar 31, 2022
0.9700
1.010
0.9700
1.010
57,607
+0.04(+4.12%)
Mar 30, 2022
1.000
1.030
0.9700
0.9700
135,162
-0.05(-4.90%)
Mar 29, 2022
1.000
1.060
0.9900
1.020
177,591
+0.02(+2.00%)
Mar 28, 2022
1.000
1.090
0.9900
1.000
179,449
-0.05(-4.76%)
Mar 25, 2022
1.090
1.110
1.030
1.050
113,299
-0.04(-3.67%)
Mar 24, 2022
1.140
1.140
1.060
1.090
72,788
-0.05(-4.39%)
Mar 23, 2022
1.250
1.250
1.100
1.140
81,299
-0.05(-4.20%)
Mar 22, 2022
1.130
1.200
1.130
1.190
112,663
+0.06(+5.31%)
Mar 21, 2022
1.080
1.140
1.050
1.130
131,702
+0.05(+4.63%)
Mar 18, 2022
1.100
1.140
1.040
1.080
102,096
+0.05(+4.85%)
Mar 17, 2022
1.150
1.150
1.010
1.030
160,105
-0.02(-1.90%)
Mar 16, 2022
1.070
1.070
1.030
1.050
49,370
+0.03(+2.94%)
Mar 15, 2022
1.020
1.070
1.010
1.020
38,573
+0.00(+0.00%)
Mar 14, 2022
1.140
1.130
1.000
1.020
241,051
-0.12(-10.53%)
Mar 11, 2022
1.120
1.200
1.100
1.140
69,540
+0.02(+1.79%)
Mar 10, 2022
1.180
1.210
1.120
1.120
51,176
-0.06(-5.08%)
Mar 09, 2022
1.100
1.240
1.100
1.180
66,204
+0.02(+1.72%)
Mar 08, 2022
1.190
1.230
1.160
1.160
36,265
-0.03(-2.52%)
Mar 07, 2022
1.270
1.230
1.130
1.190
67,225
-0.08(-6.30%)
Mar 04, 2022
1.260
1.320
1.240
1.270
26,832
+0.02(+1.60%)
Mar 03, 2022
1.300
1.330
1.250
1.250
68,663
-0.05(-3.85%)
Mar 02, 2022
1.400
1.400
1.300
1.300
57,330
-0.10(-7.14%)
Mar 01, 2022
1.250
1.410
1.250
1.400
192,000
+0.16(+12.90%)
Feb 28, 2022
1.200
1.290
1.240
1.240
27,723
+0.04(+3.33%)
Feb 25, 2022
1.170
1.330
1.170
1.200
181,176
+0.07(+6.19%)
Feb 24, 2022
1.130
1.190
1.050
1.130
134,098
+0.00(+0.00%)
Feb 23, 2022
1.190
1.190
1.110
1.130
84,677
-0.07(-5.83%)
Feb 22, 2022
1.340
1.340
1.150
1.200
134,294
-0.07(-5.51%)
Feb 18, 2022
1.270
0
+0.04(+3.25%)
Feb 17, 2022
1.250
1.300
1.230
1.230
84,095
-0.02(-1.60%)
Feb 16, 2022
1.290
1.300
1.250
1.250
67,503
-0.04(-3.10%)
Feb 15, 2022
1.270
1.330
1.240
1.290
114,088
+0.02(+1.57%)
Feb 14, 2022
1.340
1.370
1.270
1.270
75,796
-0.05(-3.79%)
Feb 11, 2022
1.410
1.410
1.320
1.320
53,073
-0.09(-6.38%)
Feb 10, 2022
1.420
1.430
1.350
1.410
71,468
-0.01(-0.70%)
Feb 09, 2022
1.390
1.440
1.370
1.420
43,987
+0.03(+2.16%)
Feb 08, 2022
1.390
1.480
1.380
1.390
115,388
+0.00(+0.00%)
Feb 07, 2022
1.360
1.430
1.340
1.390
66,063
+0.01(+0.72%)
Feb 04, 2022
1.370
1.410
1.350
1.380
67,901
+0.01(+0.73%)
Feb 03, 2022
1.450
1.370
88,151
-0.08(-5.52%)
Feb 02, 2022
1.410
1.500
1.380
1.450
175,048
+0.10(+7.41%)
Feb 01, 2022
1.300
1.440
1.320
1.350
133,945
+0.05(+3.85%)
Jan 31, 2022
1.290
1.410
1.290
1.300
42,158
-0.05(-3.70%)
Jan 28, 2022
1.390
1.440
1.300
1.350
17,698
-0.03(-2.17%)
Jan 27, 2022
1.590
1.590
1.370
1.380
67,747
-0.01(-0.72%)
Jan 26, 2022
1.400
1.440
1.360
1.390
46,248
-0.03(-2.11%)
Jan 25, 2022
1.420
1.450
1.360
1.420
50,474
+0.00(+0.00%)
Jan 24, 2022
1.350
1.420
1.250
1.420
105,588
+0.06(+4.41%)
Jan 21, 2022
1.500
1.500
1.330
1.360
191,989
-0.18(-11.69%)
Jan 20, 2022
1.550
1.640
1.500
1.540
47,216
-0.01(-0.65%)
Jan 19, 2022
1.700
1.690
1.550
1.550
77,026
-0.15(-8.82%)
Jan 18, 2022
1.600
1.850
1.600
1.700
102,156
+0.01(+0.59%)
Jan 17, 2022
1.800
1.800
1.680
1.690
24,298
-0.11(-6.11%)
Jan 14, 2022
1.900
1.920
1.800
1.800
94,569
-0.10(-5.26%)
Jan 13, 2022
1.600
1.900
1.600
1.900
253,194
+0.15(+8.57%)
Jan 12, 2022
1.710
1.820
1.650
1.750
162,590
+0.17(+10.76%)
Jan 11, 2022
1.600
1.710
1.560
1.580
96,842
-0.12(-7.06%)
Jan 10, 2022
1.480
1.750
1.500
1.700
176,945
+0.21(+14.09%)
Jan 07, 2022
1.380
1.490
1.350
1.490
127,461
+0.14(+10.37%)
Jan 06, 2022
1.360
1.390
1.310
1.350
129,996
+0.08(+6.30%)
Jan 05, 2022
1.310
1.350
1.270
1.270
73,145
-0.07(-5.22%)
Jan 04, 2022
1.310
1.350
1.300
1.340
69,781
+0.06(+4.69%)
Dec 31, 2021
1.280
1.280
1.280
0
-0.06(-4.48%)
Dec 30, 2021
1.400
1.400
1.320
1.340
62,670
-0.06(-4.29%)
Dec 29, 2021
1.400
1.450
1.330
1.400
163,161
+0.05(+3.70%)
Dec 24, 2021
1.350
1.350
1.350
0
+0.00(+0.00%)
Dec 23, 2021
1.230
1.350
1.210
1.350
234,121
+0.12(+9.76%)
Dec 22, 2021
1.240
1.270
1.210
1.230
62,677
-0.01(-0.81%)
Dec 21, 2021
1.210
1.300
1.210
1.240
160,731
+0.03(+2.48%)
Dec 20, 2021
1.320
1.310
1.200
1.210
198,631
-0.11(-8.33%)
Dec 17, 2021
1.350
1.370
1.310
1.320
73,823
-0.02(-1.49%)
Dec 16, 2021
1.400
1.400
1.340
1.340
45,111
-0.03(-2.19%)
Dec 15, 2021
1.400
1.440
1.340
1.370
116,218
-0.03(-2.14%)
Dec 14, 2021
1.350
1.470
1.350
1.400
67,173
+0.05(+3.70%)
Dec 13, 2021
1.310
1.500
1.310
1.350
64,377
-0.12(-8.16%)
Dec 10, 2021
1.420
1.470
1.390
1.470
47,312
+0.05(+3.52%)
Dec 09, 2021
1.560
1.560
1.360
1.420
114,156
+0.00(+0.00%)
Dec 08, 2021
1.430
1.480
1.400
1.420
125,165
+0.02(+1.43%)
Dec 07, 2021
1.360
1.490
1.290
1.400
239,701
+0.09(+6.87%)
Dec 06, 2021
1.400
1.500
1.260
1.310
264,365
-0.09(-6.43%)
Dec 03, 2021
1.480
1.530
1.340
1.400
128,439
-0.08(-5.41%)
Dec 02, 2021
1.450
1.510
1.400
1.480
139,453
+0.03(+2.07%)
Dec 01, 2021
1.530
1.580
1.410
1.450
65,235
-0.08(-5.23%)
Nov 30, 2021
1.480
1.640
1.470
1.530
118,606
+0.03(+2.00%)
Nov 29, 2021
1.670
1.640
1.420
1.500
194,176
-0.17(-10.18%)
Nov 26, 2021
1.660
1.670
1.520
1.670
61,234
+0.01(+0.60%)
Nov 25, 2021
1.590
1.660
1.580
1.660
22,328
+0.10(+6.41%)
Nov 24, 2021
1.610
1.590
1.520
1.560
60,702
-0.05(-3.11%)
Nov 23, 2021
1.590
1.660
1.500
1.610
124,918
+0.02(+1.26%)
Nov 22, 2021
1.740
1.780
1.580
1.590
156,585
-0.14(-8.09%)
Nov 19, 2021
1.700
1.830
1.600
1.730
139,399
-0.05(-2.81%)
Nov 18, 2021
1.880
1.800
1.780
1.780
179,388
-0.10(-5.32%)
Nov 17, 2021
1.760
2.180
1.810
1.880
398,721
-0.17(-8.29%)
Nov 16, 2021
1.760
2.180
1.760
2.050
477,519
+0.26(+14.53%)
Nov 15, 2021
1.800
1.890
1.750
1.790
33,525
-0.02(-1.10%)
Nov 12, 2021
1.820
1.850
1.770
1.810
87,837
+0.05(+2.84%)
Nov 11, 2021
1.780
1.850
1.690
1.760
165,653
-0.02(-1.12%)
Nov 10, 2021
1.600
1.780
572,466
+0.21(+13.38%)
Nov 09, 2021
1.480
1.600
1.480
1.570
207,527
+0.09(+6.08%)
Nov 08, 2021
1.480
1.490
1.430
1.480
127,144
+0.03(+2.07%)
Nov 05, 2021
1.480
1.500
1.410
1.450
289,641
-0.03(-2.03%)
Nov 04, 2021
1.490
1.550
1.440
1.480
264,136
+0.04(+2.78%)
Nov 03, 2021
1.430
1.520
1.400
1.440
388,207
-0.02(-1.37%)
Nov 02, 2021
1.540
1.550
1.420
1.460
510,554
-0.04(-2.67%)
Nov 01, 2021
1.920
1.670
1.480
1.500
1,634,518
-0.42(-21.87%)
Oct 29, 2021
1.760
1.920
1.760
1.920
157,371
+0.16(+9.09%)
Oct 28, 2021
1.830
1.880
1.750
1.760
165,139
-0.05(-2.76%)
Oct 27, 2021
1.830
1.860
1.790
1.810
61,611
-0.04(-2.16%)
Oct 26, 2021
1.850
1.850
52,407
+0.00(+0.00%)
Oct 25, 2021
1.850
1.870
1.800
1.850
51,654
-0.02(-1.07%)
Oct 22, 2021
1.870
1.880
1.820
1.870
31,169
+0.00(+0.00%)
Oct 21, 2021
1.890
1.890
1.820
1.870
54,611
-0.03(-1.58%)
Oct 20, 2021
1.910
1.950
1.890
1.900
25,926
+0.00(+0.00%)
Oct 19, 2021
1.850
1.920
1.850
1.900
69,306
-0.02(-1.04%)
Oct 18, 2021
1.850
1.950
1.820
1.920
68,255
+0.13(+7.26%)
Oct 15, 2021
1.890
1.910
1.790
1.790
23,434
-0.10(-5.29%)
Oct 14, 2021
1.900
1.930
1.850
1.890
32,848
-0.06(-3.08%)
Oct 13, 2021
1.950
1.950
1.890
1.950
51,866
+0.06(+3.17%)
Oct 12, 2021
1.910
1.950
1.870
1.890
19,500
-0.01(-0.53%)
Oct 08, 2021
1.900
1.900
1.900
0
+0.10(+5.56%)
Oct 07, 2021
1.870
1.900
1.760
1.800
64,680
-0.06(-3.23%)
Oct 06, 2021
1.850
1.860
1.770
1.860
48,552
-0.03(-1.59%)
Oct 05, 2021
1.890
1.890
1.850
1.890
17,569
+0.03(+1.61%)
Oct 04, 2021
2.000
2.000
1.810
1.860
57,442
-0.04(-2.11%)
Oct 01, 2021
1.890
1.910
1.860
1.900
25,574
-0.03(-1.55%)
Sep 30, 2021
1.950
1.970
1.870
1.930
39,962
-0.04(-2.03%)
Sep 29, 2021
1.970
1.990
1.910
1.970
62,900
-0.01(-0.51%)
Sep 28, 2021
2.020
2.020
1.950
1.980
42,622
-0.04(-1.98%)
Sep 27, 2021
2.060
2.130
2.020
2.020
93,931
-0.04(-1.94%)
Sep 24, 2021
2.020
2.080
2.010
2.060
54,294
+0.04(+1.98%)
Sep 23, 2021
2.000
2.040
1.970
2.020
85,822
+0.05(+2.54%)
Sep 22, 2021
2.000
2.000
1.950
1.970
53,178
+0.06(+3.14%)
Sep 21, 2021
2.070
2.070
1.910
1.910
101,427
-0.03(-1.55%)
Sep 20, 2021
1.940
1.950
1.860
1.940
109,178
+0.00(+0.00%)
Sep 17, 2021
2.000
2.090
1.920
1.940
81,612
-0.08(-3.96%)
Sep 16, 2021
2.050
2.080
1.980
2.020
90,200
-0.03(-1.46%)
Sep 15, 2021
2.060
2.090
2.010
2.050
187,717
-0.05(-2.38%)
Sep 14, 2021
2.000
2.100
2.000
2.100
101,272
+0.03(+1.45%)
Sep 13, 2021
2.000
2.090
1.990
2.070
89,218
+0.03(+1.47%)
Sep 10, 2021
2.100
2.300
2.030
2.040
89,056
-0.05(-2.39%)
Sep 09, 2021
2.070
2.100
2.010
2.090
75,171
+0.07(+3.47%)
Sep 08, 2021
2.100
2.170
2.000
2.020
111,395
-0.09(-4.27%)
Sep 07, 2021
1.970
2.000
1.950
2.110
98,907
-0.03(-1.40%)
Sep 03, 2021
2.140
2.140
2.140
0
+0.03(+1.42%)
Sep 02, 2021
2.190
2.190
2.100
2.110
22,879
+0.00(+0.00%)
Sep 01, 2021
2.190
2.250
2.110
2.110
27,828
-0.01(-0.47%)
Aug 31, 2021
2.160
2.200
2.060
2.120
73,574
-0.03(-1.40%)
Aug 30, 2021
2.200
2.200
2.100
2.150
30,166
-0.03(-1.38%)
Aug 27, 2021
2.190
2.210
2.160
2.180
72,731
+0.00(+0.00%)
Aug 26, 2021
2.350
2.350
2.120
2.180
68,258
+0.00(+0.00%)
Aug 25, 2021
2.300
2.300
2.090
2.180
91,957
+0.10(+4.81%)
Aug 24, 2021
1.920
2.100
1.920
2.080
117,615
+0.22(+11.83%)
Aug 23, 2021
1.930
1.930
1.830
1.860
26,543
-0.08(-4.12%)
Aug 20, 2021
1.860
2.000
1.830
1.940
101,032
+0.02(+1.04%)
Aug 19, 2021
1.960
2.000
1.880
1.920
107,646
+0.02(+1.05%)
Aug 18, 2021
1.900
1.960
1.830
1.900
56,450
-0.02(-1.04%)
Aug 17, 2021
2.000
2.000
1.800
1.920
103,731
+0.01(+0.52%)
Aug 16, 2021
2.040
2.040
1.880
1.910
85,186
-0.08(-4.02%)
Aug 13, 2021
2.050
2.080
1.980
1.990
118,464
-0.01(-0.50%)
Aug 12, 2021
2.200
2.200
1.900
2.000
526,684
-0.30(-13.04%)
Aug 11, 2021
2.520
2.600
2.300
2.300
314,922
-0.15(-6.12%)
Aug 10, 2021
2.000
2.480
2.000
2.450
298,649
+0.46(+23.12%)
Aug 09, 2021
1.960
2.020
1.890
1.990
122,994
+0.03(+1.53%)
Aug 06, 2021
2.000
2.000
1.900
1.960
125,746
+0.01(+0.51%)
Aug 05, 2021
1.990
2.000
1.940
1.950
48,963
+0.01(+0.52%)
Aug 04, 2021
1.990
2.000
1.920
1.940
45,093
-0.04(-2.02%)
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.