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
Top KingWin Ltd - Class A Ordinary Shares
(NQ:
TCJH
)
0.4395
+0.0092 (+2.14%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 24, 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
0.4400
0.4500
0.4203
0.4395
18,057
+0.01(+2.14%)
May 23, 2024
0.4528
0.4750
0.4209
0.4303
105,112
-0.02(-4.36%)
May 22, 2024
0.4800
0.4800
0.4300
0.4499
56,252
-0.04(-8.18%)
May 21, 2024
0.4796
0.5086
0.4510
0.4900
91,244
+0.02(+4.37%)
May 20, 2024
0.4600
0.4999
0.4300
0.4695
228,949
-0.01(-1.98%)
May 17, 2024
0.4700
0.5000
0.4456
0.4790
533,535
+0.05(+12.34%)
May 16, 2024
0.4600
0.4800
0.4250
0.4264
220,748
-0.02(-3.68%)
May 15, 2024
0.4500
0.4500
0.4170
0.4427
146,511
+0.00(+0.39%)
May 14, 2024
0.4770
0.4800
0.4232
0.4410
358,609
-0.03(-5.99%)
May 13, 2024
0.4680
0.4800
0.4160
0.4691
786,800
-0.02(-3.28%)
May 10, 2024
0.4200
0.5100
0.4150
0.4850
295,946
+0.04(+8.02%)
May 09, 2024
0.5800
0.5800
0.4013
0.4490
877,653
-0.10(-18.94%)
May 08, 2024
0.5527
0.5601
0.4950
0.5539
394,101
-0.03(-4.52%)
May 07, 2024
0.6254
0.6349
0.5220
0.5801
156,656
-0.05(-7.24%)
May 06, 2024
0.6900
0.7250
0.6110
0.6254
236,054
-0.05(-8.03%)
May 03, 2024
0.6400
0.7380
0.6299
0.6800
825,669
+0.05(+7.94%)
May 02, 2024
0.6200
0.6378
0.5500
0.6300
106,727
+0.04(+6.58%)
May 01, 2024
0.5200
0.6480
0.5000
0.5911
101,889
+0.00(+0.17%)
Apr 30, 2024
0.7000
0.7175
0.5112
0.5901
318,790
-0.13(-17.77%)
Apr 29, 2024
0.8600
0.8600
0.6666
0.7176
522,076
-0.18(-19.64%)
Apr 26, 2024
0.8470
0.9080
0.8210
0.8930
384,846
+0.07(+8.77%)
Apr 25, 2024
1.010
1.050
0.8210
0.8210
293,239
-0.19(-18.71%)
Apr 24, 2024
1.280
1.290
0.9800
1.010
387,685
-0.23(-18.55%)
Apr 23, 2024
1.300
1.330
1.150
1.240
145,587
-0.07(-5.34%)
Apr 22, 2024
1.390
1.390
1.310
1.310
69,271
-0.15(-10.27%)
Apr 19, 2024
1.480
1.550
1.255
1.460
203,677
+0.00(+0.00%)
Apr 18, 2024
1.440
1.530
1.310
1.460
146,764
-0.02(-1.35%)
Apr 17, 2024
1.150
1.480
1.154
1.480
63,705
+0.30(+25.42%)
Apr 16, 2024
1.200
1.215
1.120
1.180
29,111
-0.06(-4.84%)
Apr 15, 2024
1.380
1.380
1.230
1.240
62,361
-0.12(-8.82%)
Apr 12, 2024
1.430
1.440
1.350
1.360
40,123
-0.06(-4.23%)
Apr 11, 2024
1.440
1.440
1.395
1.420
13,841
-0.04(-2.41%)
Apr 10, 2024
1.510
1.510
1.440
1.455
11,780
-0.01(-1.02%)
Apr 09, 2024
1.489
1.510
1.441
1.470
9,757
-0.01(-0.68%)
Apr 08, 2024
1.500
1.500
1.480
1.480
2,417
+0.00(+0.00%)
Apr 05, 2024
1.480
1.540
1.480
1.480
16,908
+0.02(+1.37%)
Apr 04, 2024
1.460
1.490
1.450
1.460
3,383
+0.03(+2.10%)
Apr 03, 2024
1.450
1.452
1.430
1.430
4,763
-0.02(-1.38%)
Apr 02, 2024
1.450
1.496
1.450
1.450
19,547
-0.08(-5.23%)
Apr 01, 2024
1.480
1.540
1.480
1.530
4,780
-0.01(-0.65%)
Mar 28, 2024
1.640
1.640
1.540
1.540
69,172
-0.04(-2.53%)
Mar 27, 2024
1.590
1.630
1.570
1.580
28,326
-0.03(-1.86%)
Mar 26, 2024
1.665
1.665
1.570
1.610
34,920
-0.01(-0.62%)
Mar 25, 2024
1.570
1.630
1.560
1.620
76,242
+0.01(+0.62%)
Mar 22, 2024
1.590
1.620
1.560
1.610
77,004
+0.03(+1.58%)
Mar 21, 2024
1.620
1.650
1.540
1.585
18,716
-0.05(-3.30%)
Mar 20, 2024
1.620
1.650
1.540
1.639
172,440
+0.04(+2.44%)
Mar 19, 2024
1.560
1.630
1.550
1.600
21,211
+0.03(+1.91%)
Mar 18, 2024
1.710
1.710
1.540
1.570
34,562
-0.09(-5.42%)
Mar 15, 2024
1.630
1.680
1.590
1.660
4,457
-0.01(-0.60%)
Mar 14, 2024
1.600
1.730
1.596
1.670
40,537
+0.05(+3.09%)
Mar 13, 2024
1.720
1.720
1.610
1.620
97,112
-0.07(-4.14%)
Mar 12, 2024
1.530
1.750
1.530
1.690
414,694
+0.13(+8.33%)
Mar 11, 2024
1.510
1.570
1.500
1.560
145,888
+0.02(+1.30%)
Mar 08, 2024
1.550
1.590
1.511
1.540
99,965
+0.02(+1.32%)
Mar 07, 2024
1.610
1.610
1.510
1.520
34,400
-0.03(-1.94%)
Mar 06, 2024
1.580
1.590
1.540
1.550
84,659
-0.05(-3.13%)
Mar 05, 2024
1.450
1.640
1.450
1.600
311,647
+0.07(+4.58%)
Mar 04, 2024
1.470
1.550
1.460
1.530
91,309
+0.05(+3.38%)
Mar 01, 2024
1.450
1.490
1.430
1.480
135,290
+0.02(+1.37%)
Feb 29, 2024
1.420
1.460
1.420
1.460
156,569
+0.02(+1.39%)
Feb 28, 2024
1.450
1.470
1.410
1.440
149,881
+0.02(+1.41%)
Feb 27, 2024
1.490
1.550
1.420
1.420
229,191
-0.03(-2.07%)
Feb 26, 2024
1.460
1.490
1.430
1.450
162,690
-0.01(-0.90%)
Feb 23, 2024
1.480
1.480
1.460
1.463
59,361
+0.03(+2.31%)
Feb 22, 2024
1.460
1.490
1.420
1.430
287,244
+0.03(+2.14%)
Feb 21, 2024
1.250
1.430
1.250
1.400
268,783
+0.10(+7.69%)
Feb 20, 2024
1.300
1.350
1.221
1.300
233,580
+0.00(+0.00%)
Feb 16, 2024
1.510
1.640
1.250
1.300
413,273
-0.20(-13.33%)
Feb 15, 2024
1.550
1.590
1.470
1.500
55,670
+0.00(+0.00%)
Feb 14, 2024
1.600
1.650
1.500
1.500
58,400
-0.05(-3.54%)
Feb 13, 2024
1.570
1.708
1.500
1.555
165,078
+0.01(+0.97%)
Feb 12, 2024
1.510
1.710
1.500
1.540
226,713
-0.01(-0.65%)
Feb 09, 2024
1.500
1.550
1.460
1.550
41,606
+0.05(+3.33%)
Feb 08, 2024
1.500
1.500
1.420
1.500
134,997
+0.06(+4.17%)
Feb 07, 2024
1.450
1.460
1.410
1.440
186,372
-0.05(-3.36%)
Feb 06, 2024
1.470
1.490
1.470
1.490
176,055
+0.02(+1.36%)
Feb 05, 2024
1.450
1.490
1.410
1.470
304,275
-0.01(-0.68%)
Feb 02, 2024
1.430
1.500
1.420
1.480
75,085
+0.02(+1.37%)
Feb 01, 2024
1.440
1.483
1.440
1.460
317,410
+0.00(+0.00%)
Jan 31, 2024
1.430
1.500
1.400
1.460
369,580
-0.02(-1.35%)
Jan 30, 2024
1.470
1.500
1.420
1.480
271,771
+0.01(+0.68%)
Jan 29, 2024
1.400
1.490
1.400
1.470
223,005
-0.02(-1.34%)
Jan 26, 2024
1.450
1.490
1.350
1.490
606,458
+0.00(+0.00%)
Jan 25, 2024
1.420
1.490
1.400
1.490
484,891
-0.01(-0.67%)
Jan 24, 2024
1.532
1.532
1.420
1.500
189,993
+0.05(+3.45%)
Jan 23, 2024
1.490
1.580
1.450
1.450
374,288
-0.04(-2.68%)
Jan 22, 2024
1.490
1.500
1.360
1.490
241,912
+0.00(+0.00%)
Jan 19, 2024
1.420
1.500
1.300
1.490
419,217
+0.06(+4.20%)
Jan 18, 2024
1.470
1.480
1.430
1.430
230,778
-0.07(-4.67%)
Jan 17, 2024
1.450
1.500
1.400
1.500
257,494
+0.02(+1.35%)
Jan 16, 2024
1.500
1.520
1.420
1.480
395,900
+0.06(+4.23%)
Jan 12, 2024
1.300
1.550
1.220
1.420
295,048
+0.14(+10.94%)
Jan 11, 2024
1.240
1.310
1.202
1.280
200,058
+0.13(+11.30%)
Jan 10, 2024
0.8800
1.250
0.8800
1.150
1,328,978
+0.32(+38.55%)
Jan 09, 2024
1.120
1.166
0.7900
0.8300
1,370,857
-0.34(-29.06%)
Jan 08, 2024
1.940
1.940
0.9702
1.170
1,442,485
-0.76(-39.38%)
Jan 05, 2024
1.920
1.970
1.700
1.930
335,425
-0.04(-2.03%)
Jan 04, 2024
1.590
2.020
1.530
1.970
882,052
+0.49(+33.11%)
Jan 03, 2024
1.920
1.920
1.480
1.480
110,703
-0.42(-22.11%)
Jan 02, 2024
1.760
2.140
1.760
1.900
515,654
+0.14(+7.95%)
Dec 29, 2023
1.570
1.760
1.480
1.760
260,767
+0.25(+16.80%)
Dec 28, 2023
1.460
1.550
1.420
1.507
300,645
+0.01(+0.45%)
Dec 27, 2023
1.630
1.670
1.341
1.500
555,847
-0.18(-10.71%)
Dec 26, 2023
1.800
1.800
1.619
1.680
543,816
-0.12(-6.67%)
Dec 22, 2023
1.680
1.843
1.660
1.800
93,973
+0.14(+8.43%)
Dec 21, 2023
1.700
1.810
1.650
1.660
53,848
-0.04(-2.35%)
Dec 20, 2023
1.730
1.730
1.580
1.700
89,452
+0.01(+0.59%)
Dec 19, 2023
1.640
1.720
1.600
1.690
60,582
+0.02(+1.20%)
Dec 18, 2023
1.600
1.798
1.520
1.670
186,952
+0.15(+9.87%)
Dec 15, 2023
1.570
1.610
1.480
1.520
191,482
-0.10(-6.17%)
Dec 14, 2023
1.520
1.656
1.500
1.620
305,943
+0.05(+3.18%)
Dec 13, 2023
1.470
1.570
1.430
1.570
217,039
+0.08(+5.35%)
Dec 12, 2023
1.450
1.510
1.380
1.490
305,322
-0.05(-3.23%)
Dec 11, 2023
1.480
1.545
1.410
1.540
256,202
+0.06(+4.05%)
Dec 08, 2023
1.260
1.480
1.260
1.480
205,271
+0.13(+9.63%)
Dec 07, 2023
1.320
1.470
1.270
1.350
55,796
+0.09(+7.14%)
Dec 06, 2023
1.370
1.370
1.250
1.260
79,897
+0.06(+5.00%)
Dec 05, 2023
1.480
1.480
1.150
1.200
322,267
-0.28(-18.92%)
Dec 04, 2023
1.600
1.602
1.315
1.480
132,622
-0.20(-11.90%)
Dec 01, 2023
1.550
1.740
1.510
1.680
199,806
+0.13(+8.39%)
Nov 30, 2023
1.540
1.600
1.480
1.550
30,316
+0.07(+4.73%)
Nov 29, 2023
1.530
1.550
1.480
1.480
52,226
-0.02(-1.33%)
Nov 28, 2023
1.400
1.540
1.350
1.500
106,541
+0.06(+4.17%)
Nov 27, 2023
1.350
1.440
1.350
1.440
54,496
-0.01(-0.69%)
Nov 24, 2023
1.293
1.450
1.293
1.450
79,815
+0.13(+9.85%)
Nov 22, 2023
1.310
1.345
1.250
1.320
17,143
-0.03(-2.56%)
Nov 21, 2023
1.240
1.390
1.240
1.355
48,541
+0.08(+6.67%)
Nov 20, 2023
1.238
1.285
1.215
1.270
21,273
+0.01(+0.40%)
Nov 17, 2023
1.280
1.365
1.170
1.265
217,518
-0.05(-3.80%)
Nov 16, 2023
1.350
1.400
1.280
1.315
47,022
-0.02(-1.13%)
Nov 15, 2023
1.340
1.350
1.310
1.330
263,884
-0.02(-1.62%)
Nov 14, 2023
1.320
1.450
1.310
1.352
89,560
-0.01(-0.60%)
Nov 13, 2023
1.200
1.370
1.180
1.360
180,506
+0.22(+19.30%)
Nov 10, 2023
1.170
1.218
1.110
1.140
57,962
-0.06(-5.00%)
Nov 09, 2023
1.170
1.300
1.080
1.200
1,061,496
+0.04(+3.45%)
Nov 08, 2023
1.190
1.195
1.070
1.160
827,465
-0.06(-4.92%)
Nov 07, 2023
1.210
1.260
1.000
1.220
1,692,429
-0.02(-1.61%)
Nov 06, 2023
1.250
1.310
1.240
1.240
19,500
-0.02(-1.59%)
Nov 03, 2023
1.260
1.260
1.230
1.260
8,330
+0.01(+0.78%)
Nov 02, 2023
1.150
1.310
1.150
1.250
24,312
+0.12(+10.64%)
Nov 01, 2023
1.190
1.200
1.100
1.130
13,903
-0.06(-5.04%)
Oct 31, 2023
1.220
1.220
1.180
1.190
7,496
+0.01(+0.85%)
Oct 30, 2023
1.180
1.215
1.180
1.180
11,880
+0.01(+0.85%)
Oct 27, 2023
1.251
1.251
1.140
1.170
90,573
-0.08(-6.40%)
Oct 26, 2023
1.260
1.330
1.200
1.250
29,729
-0.00(-0.40%)
Oct 25, 2023
1.260
1.295
1.230
1.255
23,965
-0.01(-0.40%)
Oct 24, 2023
1.250
1.300
1.201
1.260
33,810
+0.02(+1.61%)
Oct 23, 2023
1.380
1.520
1.150
1.240
231,096
-0.15(-10.79%)
Oct 20, 2023
1.190
1.480
1.190
1.390
982,125
+0.25(+22.09%)
Oct 19, 2023
1.100
1.170
1.100
1.139
14,407
-0.00(-0.13%)
Oct 18, 2023
1.130
1.140
1.090
1.140
44,596
+0.02(+1.79%)
Oct 17, 2023
1.150
1.150
1.120
1.120
8,727
+0.00(+0.00%)
Oct 16, 2023
1.160
1.161
1.070
1.120
80,022
-0.04(-3.45%)
Oct 13, 2023
1.150
1.160
1.030
1.160
24,978
-0.02(-1.69%)
Oct 12, 2023
1.140
1.180
1.110
1.180
27,174
+0.01(+0.85%)
Oct 11, 2023
1.180
1.190
1.150
1.170
22,083
+0.00(+0.00%)
Oct 10, 2023
1.170
1.190
1.140
1.170
42,033
+0.02(+1.74%)
Oct 09, 2023
1.110
1.170
1.091
1.150
72,907
+0.06(+5.50%)
Oct 06, 2023
1.080
1.123
1.070
1.090
16,349
+0.03(+2.35%)
Oct 05, 2023
1.090
1.090
1.060
1.065
20,494
-0.02(-1.39%)
Oct 04, 2023
1.070
1.100
1.070
1.080
28,591
+0.01(+0.93%)
Oct 03, 2023
1.090
1.110
1.060
1.070
31,467
-0.04(-3.60%)
Oct 02, 2023
1.100
1.120
1.090
1.110
10,577
-0.01(-0.89%)
Sep 29, 2023
1.080
1.120
1.080
1.120
29,531
+0.02(+1.82%)
Sep 28, 2023
1.060
1.120
1.060
1.100
18,975
+0.00(+0.00%)
Sep 27, 2023
1.090
1.100
1.074
1.100
27,397
-0.01(-0.90%)
Sep 26, 2023
1.080
1.110
1.070
1.110
31,456
+0.03(+2.78%)
Sep 25, 2023
1.060
1.080
1.060
1.080
85,260
+0.02(+1.88%)
Sep 22, 2023
1.070
1.100
1.060
1.060
26,884
+0.00(+0.01%)
Sep 21, 2023
1.070
1.070
1.050
1.060
18,015
-0.00(-0.47%)
Sep 20, 2023
1.100
1.130
1.050
1.065
35,973
+0.00(+0.47%)
Sep 19, 2023
1.050
1.150
1.040
1.060
111,722
-0.02(-1.86%)
Sep 18, 2023
1.060
1.100
1.040
1.080
86,766
-0.01(-1.36%)
Sep 15, 2023
1.072
1.120
1.060
1.095
13,068
+0.01(+1.39%)
Sep 14, 2023
1.160
1.160
1.080
1.080
86,705
-0.05(-4.42%)
Sep 13, 2023
1.150
1.200
1.130
1.130
29,328
-0.04(-3.42%)
Sep 12, 2023
1.130
1.200
1.110
1.170
105,861
+0.02(+1.74%)
Sep 11, 2023
1.140
1.150
1.150
51,274
-0.01(-0.86%)
Sep 06, 2023
1.160
0
-0.10(-7.94%)
Sep 05, 2023
1.370
1.370
1.210
1.260
130,881
-0.09(-6.67%)
Sep 01, 2023
1.240
1.360
1.150
1.350
366,688
-0.03(-2.17%)
Aug 31, 2023
1.390
1.430
1.330
1.380
522,579
-0.12(-8.00%)
Aug 30, 2023
1.650
1.740
1.291
1.500
10,278,804
+0.16(+11.94%)
Aug 29, 2023
1.250
1.690
1.190
1.340
3,528,844
+0.10(+8.06%)
Aug 28, 2023
1.090
1.250
1.090
1.240
194,628
+0.15(+13.76%)
Aug 25, 2023
1.110
1.130
1.070
1.090
48,111
-0.02(-1.80%)
Aug 24, 2023
1.170
1.195
1.085
1.110
56,430
-0.07(-5.93%)
Aug 23, 2023
1.220
1.240
1.170
1.180
48,621
-0.04(-3.28%)
Aug 22, 2023
1.300
1.300
1.200
1.220
26,443
-0.06(-4.69%)
Aug 21, 2023
1.330
1.330
1.230
1.280
63,121
-0.06(-4.47%)
Aug 18, 2023
1.310
1.340
1.270
1.340
47,000
-0.00(-0.01%)
Aug 17, 2023
1.364
1.385
1.330
1.340
49,340
-0.04(-2.90%)
Aug 16, 2023
1.430
1.434
1.330
1.380
52,943
-0.03(-2.13%)
Aug 15, 2023
1.440
1.483
1.350
1.410
41,086
-0.02(-1.40%)
Aug 14, 2023
1.490
1.512
1.430
1.430
30,588
-0.02(-1.38%)
Aug 11, 2023
1.440
1.500
1.440
1.450
57,351
+0.01(+0.69%)
Aug 10, 2023
1.500
1.500
1.430
1.440
75,236
-0.05(-3.25%)
Aug 09, 2023
1.480
1.510
1.440
1.488
25,942
+0.01(+0.56%)
Aug 08, 2023
1.510
1.520
1.470
1.480
29,856
-0.03(-1.99%)
Aug 07, 2023
1.600
1.620
1.500
1.510
37,376
-0.03(-1.95%)
Aug 04, 2023
1.550
1.570
1.493
1.540
33,414
+0.04(+2.67%)
Aug 03, 2023
1.520
1.525
1.480
1.500
18,012
-0.01(-0.66%)
Aug 02, 2023
1.520
1.540
1.480
1.510
38,048
-0.09(-5.63%)
Aug 01, 2023
1.500
1.660
1.470
1.600
135,697
+0.14(+9.59%)
Jul 31, 2023
1.470
1.486
1.430
1.460
53,350
+0.03(+2.10%)
Jul 28, 2023
1.510
1.510
1.420
1.430
54,527
-0.05(-3.14%)
Jul 27, 2023
1.500
1.540
1.410
1.476
71,058
-0.01(-0.91%)
Jul 26, 2023
1.560
1.610
1.420
1.490
191,914
-0.07(-4.49%)
Jul 25, 2023
1.620
1.620
1.560
1.560
68,663
-0.06(-3.70%)
Jul 24, 2023
1.680
1.680
1.580
1.620
62,652
-0.03(-2.11%)
Jul 21, 2023
1.670
1.700
1.590
1.655
48,518
+0.02(+1.53%)
Jul 20, 2023
1.630
1.690
1.620
1.630
35,530
-0.01(-0.61%)
Jul 19, 2023
1.640
1.730
1.550
1.640
145,091
+0.01(+0.61%)
Jul 18, 2023
1.710
1.750
1.610
1.630
52,196
-0.06(-3.55%)
Jul 17, 2023
1.670
1.760
1.660
1.690
81,200
-0.03(-1.46%)
Jul 14, 2023
1.730
1.750
1.670
1.715
63,442
-0.00(-0.29%)
Jul 13, 2023
1.780
1.800
1.700
1.720
78,522
+0.01(+0.58%)
Jul 12, 2023
1.800
1.820
1.700
1.710
132,937
-0.04(-2.29%)
Jul 11, 2023
1.750
1.850
1.640
1.750
116,837
-0.03(-1.69%)
Jul 10, 2023
1.760
1.850
1.710
1.780
99,792
+0.05(+2.89%)
Jul 07, 2023
1.670
1.770
1.640
1.730
190,100
+0.07(+4.22%)
Jul 06, 2023
1.710
1.750
1.650
1.660
173,485
-0.14(-7.78%)
Jul 05, 2023
1.790
1.890
1.750
1.800
344,513
+0.01(+0.56%)
Jul 03, 2023
1.810
1.910
1.750
1.790
282,172
+0.03(+1.70%)
Jun 30, 2023
1.640
1.990
1.610
1.760
877,370
+0.13(+7.98%)
Jun 29, 2023
1.590
1.730
1.580
1.630
306,721
+0.07(+4.49%)
Jun 28, 2023
1.610
1.670
1.550
1.560
362,311
-0.08(-4.88%)
Jun 27, 2023
1.600
1.730
1.540
1.640
156,097
+0.00(+0.00%)
Jun 26, 2023
1.650
1.750
1.600
1.640
228,419
-0.02(-1.20%)
Jun 23, 2023
1.650
1.780
1.650
1.660
454,090
-0.04(-2.35%)
Jun 22, 2023
1.560
1.790
1.560
1.700
714,507
+0.06(+3.66%)
Jun 21, 2023
1.700
1.710
1.470
1.640
1,452,562
-0.21(-11.35%)
Jun 20, 2023
2.120
2.330
1.780
1.850
1,008,428
-0.20(-9.76%)
Jun 16, 2023
2.300
2.500
1.940
2.050
1,994,624
-0.25(-10.87%)
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.