Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: VZLA )

1.780 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.790 1.850 1.765 1.780 1,140,302 +0.01(+0.56%)
Nov 26, 2024 1.780 1.790 1.750 1.770 781,779 -0.03(-1.67%)
Nov 25, 2024 1.840 1.840 1.760 1.800 1,232,895 -0.06(-3.23%)
Nov 22, 2024 1.900 1.907 1.850 1.860 1,208,727 -0.02(-1.06%)
Nov 21, 2024 1.860 1.890 1.820 1.880 2,213,218 +0.02(+1.08%)
Nov 20, 2024 1.850 1.898 1.820 1.860 1,585,112 +0.00(+0.00%)
Nov 19, 2024 1.810 1.870 1.780 1.860 1,208,990 +0.08(+4.49%)
Nov 18, 2024 1.780 1.840 1.770 1.780 1,934,145 +0.07(+4.09%)
Nov 15, 2024 1.800 1.800 1.680 1.710 2,741,136 -0.04(-2.29%)
Nov 14, 2024 1.700 1.785 1.700 1.750 3,686,688 +0.06(+3.55%)
Nov 13, 2024 1.780 1.830 1.670 1.690 3,748,134 -0.07(-3.98%)
Nov 12, 2024 1.820 1.830 1.720 1.760 3,006,396 -0.06(-3.30%)
Nov 11, 2024 1.920 1.930 1.800 1.820 3,237,355 -0.14(-7.14%)
Nov 08, 2024 2.030 2.030 1.935 1.960 1,022,575 -0.09(-4.39%)
Nov 07, 2024 1.990 2.055 1.950 2.050 2,009,488 +0.09(+4.59%)
Nov 06, 2024 1.950 1.965 1.880 1.960 1,497,516 -0.04(-2.00%)
Nov 05, 2024 1.990 2.050 1.970 2.000 1,021,683 +0.02(+1.01%)
Nov 04, 2024 2.010 2.030 1.980 1.980 876,768 -0.05(-2.46%)
Nov 01, 2024 2.110 2.110 2.010 2.030 552,033 -0.04(-1.93%)
Oct 31, 2024 2.110 2.110 2.015 2.070 1,617,008 -0.09(-4.17%)
Oct 30, 2024 2.170 2.190 2.110 2.160 926,970 -0.01(-0.46%)
Oct 29, 2024 2.210 2.218 2.140 2.170 1,338,153 +0.02(+0.93%)
Oct 28, 2024 2.210 2.220 2.120 2.150 1,696,507 -0.07(-3.15%)
Oct 25, 2024 2.250 2.290 2.180 2.220 1,062,850 -0.06(-2.63%)
Oct 24, 2024 2.280 2.330 2.220 2.280 1,129,300 +0.01(+0.44%)
Oct 23, 2024 2.330 2.340 2.170 2.270 1,535,038 -0.09(-3.81%)
Oct 22, 2024 2.320 2.395 2.260 2.360 1,698,242 +0.07(+3.06%)
Oct 21, 2024 2.290 2.370 2.240 2.290 2,328,629 +0.05(+2.23%)
Oct 18, 2024 2.120 2.240 2.109 2.240 2,083,303 +0.16(+7.69%)
Oct 17, 2024 2.070 2.110 2.042 2.080 1,093,322 +0.03(+1.46%)
Oct 16, 2024 2.050 2.120 2.030 2.050 1,278,617 +0.03(+1.49%)
Oct 15, 2024 2.070 2.070 2.000 2.020 1,715,224 -0.05(-2.42%)
Oct 14, 2024 2.080 2.090 2.050 2.070 550,521 -0.02(-0.96%)
Oct 11, 2024 2.030 2.120 2.027 2.090 2,697,843 +0.07(+3.47%)
Oct 10, 2024 1.940 2.020 1.900 2.020 1,202,943 +0.10(+5.21%)
Oct 09, 2024 1.900 1.940 1.860 1.920 1,020,796 +0.02(+1.05%)
Oct 08, 2024 1.880 1.900 1.826 1.900 2,143,787 +0.00(+0.00%)
Oct 07, 2024 1.950 1.950 1.860 1.900 890,066 -0.05(-2.56%)
Oct 04, 2024 1.900 1.950 1.870 1.950 1,590,830 +0.06(+3.17%)
Oct 03, 2024 1.870 1.919 1.860 1.890 943,018 -0.03(-1.56%)
Oct 02, 2024 2.000 2.005 1.910 1.920 1,699,455 -0.08(-4.00%)
Oct 01, 2024 1.960 2.021 1.950 2.000 1,441,877 +0.08(+4.17%)
Sep 30, 2024 1.990 1.990 1.920 1.920 859,155 -0.07(-3.52%)
Sep 27, 2024 2.090 2.090 1.960 1.990 1,267,485 -0.09(-4.33%)
Sep 26, 2024 2.080 2.110 2.035 2.080 1,136,331 +0.07(+3.48%)
Sep 25, 2024 2.050 2.085 2.000 2.010 1,239,712 -0.03(-1.47%)
Sep 24, 2024 1.930 2.070 1.920 2.040 2,371,817 +0.12(+6.25%)
Sep 23, 2024 1.990 1.990 1.890 1.920 1,087,329 -0.02(-1.03%)
Sep 20, 2024 1.990 2.030 1.910 1.940 2,593,003 -0.02(-1.02%)
Sep 19, 2024 1.980 1.990 1.920 1.960 2,864,186 +0.06(+3.16%)
Sep 18, 2024 1.900 1.960 1.870 1.900 1,279,517 -0.01(-0.52%)
Sep 17, 2024 1.930 1.935 1.855 1.910 1,135,315 -0.01(-0.52%)
Sep 16, 2024 1.950 1.950 1.860 1.920 3,954,108 -0.27(-12.33%)
Sep 13, 2024 2.100 2.190 2.070 2.190 1,323,014 +0.14(+6.83%)
Sep 12, 2024 1.950 2.090 1.945 2.050 1,092,277 +0.11(+5.67%)
Sep 11, 2024 1.860 1.940 1.830 1.940 666,462 +0.07(+3.74%)
Sep 10, 2024 1.900 1.900 1.790 1.870 752,343 -0.01(-0.53%)
Sep 09, 2024 1.880 1.880 1.821 1.880 505,992 +0.03(+1.62%)
Sep 06, 2024 1.950 1.950 1.800 1.850 934,594 -0.10(-5.13%)
Sep 05, 2024 1.940 1.980 1.910 1.950 736,739 +0.03(+1.56%)
Sep 04, 2024 1.970 1.980 1.900 1.920 407,813 -0.05(-2.54%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.