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
Titan Medical Inc
(NQ:
TMDI
)
0.1400
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
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 (%)
Apr 29, 2022
0.4394
0.4500
0.4200
0.4349
145,677
-0.00(-1.02%)
Apr 28, 2022
0.4200
0.4400
0.4000
0.4394
110,337
+0.02(+4.62%)
Apr 27, 2022
0.4500
0.4500
0.3896
0.4200
176,381
+0.03(+7.20%)
Apr 26, 2022
0.4500
0.4500
0.3800
0.3918
502,282
-0.04(-8.99%)
Apr 25, 2022
0.4500
0.4500
0.4281
0.4305
275,851
-0.02(-5.16%)
Apr 22, 2022
0.5100
0.5100
0.4533
0.4539
158,934
-0.03(-5.44%)
Apr 21, 2022
0.4900
0.5200
0.4800
0.4800
272,019
-0.02(-3.03%)
Apr 20, 2022
0.4900
0.4999
0.4800
0.4950
173,924
+0.01(+1.02%)
Apr 19, 2022
0.4900
0.5089
0.4889
0.4900
92,588
-0.01(-1.69%)
Apr 18, 2022
0.5000
0.5099
0.4952
0.4984
184,254
+0.02(+3.77%)
Apr 14, 2022
0.4800
0.5095
0.4800
0.4803
194,844
+0.00(+0.06%)
Apr 13, 2022
0.4800
0.5100
0.4725
0.4800
137,869
-0.01(-1.40%)
Apr 12, 2022
0.5100
0.5100
0.4868
0.4868
119,603
-0.01(-1.20%)
Apr 11, 2022
0.5000
0.5000
0.4700
0.4927
318,758
+0.02(+3.40%)
Apr 08, 2022
0.5000
0.5095
0.4750
0.4765
409,724
-0.03(-6.20%)
Apr 07, 2022
0.5200
0.5200
0.5000
0.5080
132,153
+0.00(+0.61%)
Apr 06, 2022
0.5100
0.5191
0.4910
0.5049
158,315
-0.00(-0.55%)
Apr 05, 2022
0.5171
0.5434
0.5020
0.5077
205,894
-0.02(-4.26%)
Apr 04, 2022
0.5411
0.5580
0.5185
0.5303
118,328
-0.01(-2.01%)
Apr 01, 2022
0.5181
0.5600
0.5150
0.5412
56,743
+0.01(+2.73%)
Mar 31, 2022
0.5300
0.5460
0.5200
0.5268
149,306
-0.01(-1.46%)
Mar 30, 2022
0.5203
0.5476
0.5200
0.5346
108,915
+0.01(+1.71%)
Mar 29, 2022
0.5500
0.5500
0.5115
0.5256
501,012
-0.03(-6.23%)
Mar 28, 2022
0.6000
0.6000
0.5410
0.5605
205,807
-0.02(-3.36%)
Mar 25, 2022
0.5700
0.6000
0.5599
0.5800
180,324
-0.01(-1.69%)
Mar 24, 2022
0.6300
0.6300
0.5410
0.5900
491,716
-0.04(-5.98%)
Mar 23, 2022
0.6200
0.6298
0.6097
0.6275
372,808
+0.01(+2.43%)
Mar 22, 2022
0.5900
0.6147
0.5651
0.6126
400,393
+0.03(+4.54%)
Mar 21, 2022
0.6100
0.6100
0.5712
0.5860
115,296
-0.02(-3.93%)
Mar 18, 2022
0.5700
0.6100
0.5500
0.6100
295,361
+0.03(+5.39%)
Mar 17, 2022
0.5500
0.5789
0.5472
0.5788
296,775
+0.04(+7.17%)
Mar 16, 2022
0.5240
0.5434
0.4901
0.5401
346,845
+0.05(+10.36%)
Mar 15, 2022
0.4973
0.4973
0.4800
0.4894
173,242
+0.01(+1.56%)
Mar 14, 2022
0.5200
0.5399
0.4707
0.4819
296,980
-0.02(-3.74%)
Mar 11, 2022
0.5100
0.5214
0.4950
0.5006
323,736
-0.01(-2.15%)
Mar 10, 2022
0.5100
0.5199
0.4950
0.5116
300,778
-0.02(-3.29%)
Mar 09, 2022
0.5100
0.5310
0.5100
0.5290
210,878
+0.02(+3.73%)
Mar 08, 2022
0.5452
0.5452
0.5020
0.5100
413,788
-0.01(-1.98%)
Mar 07, 2022
0.5310
0.5900
0.5200
0.5203
480,771
-0.02(-3.88%)
Mar 04, 2022
0.5600
0.5979
0.5392
0.5413
249,437
-0.03(-5.52%)
Mar 03, 2022
0.6000
0.6000
0.5610
0.5729
108,009
-0.02(-2.77%)
Mar 02, 2022
0.5800
0.6200
0.5700
0.5892
155,665
-0.00(-0.52%)
Mar 01, 2022
0.5900
0.6111
0.5899
0.5923
108,388
-0.01(-1.09%)
Feb 28, 2022
0.5980
0.6000
0.5912
0.5988
127,600
+0.00(+0.13%)
Feb 25, 2022
0.6179
0.6000
0.5651
0.5980
242,143
+0.05(+8.69%)
Feb 24, 2022
0.5200
0.5650
0.5100
0.5502
275,127
+0.01(+2.10%)
Feb 23, 2022
0.6100
0.6148
0.5341
0.5389
264,251
-0.05(-8.51%)
Feb 22, 2022
0.6000
0.6153
0.5600
0.5890
218,013
-0.02(-2.66%)
Feb 18, 2022
0.6051
0
-0.01(-2.15%)
Feb 17, 2022
0.6400
0.6500
0.6118
0.6184
155,504
-0.02(-2.45%)
Feb 16, 2022
0.6200
0.6380
0.6005
0.6339
164,115
+0.02(+2.44%)
Feb 15, 2022
0.6169
0.6399
0.6110
0.6188
229,355
+0.00(+0.24%)
Feb 14, 2022
0.6400
0.6400
0.6099
0.6173
120,405
-0.01(-2.17%)
Feb 11, 2022
0.6436
0.6600
0.6181
0.6310
210,009
+0.00(+0.16%)
Feb 10, 2022
0.5792
0.6500
0.5791
0.6300
293,322
+0.02(+3.28%)
Feb 09, 2022
0.5800
0.6200
0.5723
0.6100
218,310
+0.04(+7.00%)
Feb 08, 2022
0.5625
0.5800
0.5510
0.5701
175,724
+0.01(+1.35%)
Feb 07, 2022
0.6200
0.6226
0.5500
0.5625
205,043
-0.01(-1.66%)
Feb 04, 2022
0.5776
0.5800
0.5600
0.5720
57,168
+0.02(+4.02%)
Feb 03, 2022
0.6100
0.5410
0.5499
200,770
-0.05(-8.29%)
Feb 02, 2022
0.6500
0.6500
0.5765
0.5996
173,580
-0.03(-4.67%)
Feb 01, 2022
0.6000
0.6300
0.6000
0.6290
252,961
+0.04(+6.61%)
Jan 31, 2022
0.5400
0.5900
0.5900
293,527
+0.06(+12.17%)
Jan 28, 2022
0.5200
0.5573
0.5000
0.5260
491,300
+0.01(+2.04%)
Jan 27, 2022
0.5800
0.5839
0.5151
0.5155
279,130
-0.07(-11.70%)
Jan 26, 2022
0.5900
0.5943
0.5500
0.5838
237,689
+0.00(+0.79%)
Jan 25, 2022
0.5600
0.5973
0.5500
0.5792
206,587
+0.01(+1.61%)
Jan 24, 2022
0.5700
0.5700
0.5031
0.5700
501,277
-0.02(-3.39%)
Jan 21, 2022
0.6100
0.6100
0.5700
0.5900
211,559
+0.00(+0.00%)
Jan 20, 2022
0.6767
0.6767
0.5881
0.5900
396,453
+0.01(+2.02%)
Jan 19, 2022
0.6000
0.6089
0.5719
0.5783
227,765
-0.02(-2.64%)
Jan 18, 2022
0.6100
0.6100
0.5726
0.5940
252,119
+0.00(+0.68%)
Jan 14, 2022
0.5900
0
+0.00(+0.68%)
Jan 13, 2022
0.6023
0.6280
0.5801
0.5860
435,894
-0.02(-3.38%)
Jan 12, 2022
0.6300
0.6300
0.5814
0.6065
279,099
-0.02(-2.96%)
Jan 11, 2022
0.5800
0.6333
0.5712
0.6250
540,559
+0.04(+5.99%)
Jan 10, 2022
0.6500
0.6500
0.5654
0.5897
606,642
-0.04(-6.19%)
Jan 07, 2022
0.6453
0.6500
0.6151
0.6286
420,576
-0.01(-1.01%)
Jan 06, 2022
0.6500
0.6550
0.6100
0.6350
237,791
-0.00(-0.08%)
Jan 05, 2022
0.6600
0.6829
0.6115
0.6355
487,816
-0.01(-1.73%)
Jan 04, 2022
0.7000
0.7100
0.6200
0.6467
865,664
-0.02(-2.31%)
Jan 03, 2022
0.6200
0.6800
0.6008
0.6620
361,080
+0.04(+5.90%)
Dec 31, 2021
0.6154
0.6522
0.6020
0.6251
904,151
-0.01(-1.31%)
Dec 30, 2021
0.6010
0.6905
0.6000
0.6334
766,641
-0.00(-0.47%)
Dec 29, 2021
0.6910
0.7000
0.6320
0.6364
845,347
-0.04(-5.89%)
Dec 28, 2021
0.6800
0.6880
0.6304
0.6762
672,733
-0.00(-0.27%)
Dec 27, 2021
0.7250
0.7250
0.6600
0.6780
855,921
-0.03(-4.72%)
Dec 23, 2021
0.7625
0.7800
0.7088
0.7116
583,392
-0.05(-6.68%)
Dec 22, 2021
0.7299
0.7700
0.7299
0.7625
423,162
+0.02(+2.87%)
Dec 21, 2021
0.7500
0.7725
0.7400
0.7412
502,886
-0.02(-2.46%)
Dec 20, 2021
0.7200
0.7600
0.7000
0.7599
610,133
+0.03(+4.10%)
Dec 17, 2021
0.6820
0.7500
0.6820
0.7300
454,321
+0.03(+4.00%)
Dec 16, 2021
0.7100
0.7200
0.6900
0.7019
402,460
+0.03(+4.92%)
Dec 15, 2021
0.6994
0.7100
0.6550
0.6690
371,246
-0.02(-3.59%)
Dec 14, 2021
0.7000
0.7175
0.6800
0.6939
199,353
-0.01(-0.74%)
Dec 13, 2021
0.7301
0.7301
0.6848
0.6991
307,903
-0.03(-3.82%)
Dec 10, 2021
0.7800
0.7900
0.7019
0.7269
315,599
-0.02(-3.08%)
Dec 09, 2021
0.7900
0.7941
0.7072
0.7500
387,924
-0.03(-4.43%)
Dec 08, 2021
0.7500
0.7994
0.7401
0.7848
534,207
+0.03(+4.36%)
Dec 07, 2021
0.6700
0.7600
0.6500
0.7520
765,751
+0.10(+14.53%)
Dec 06, 2021
0.6100
0.6700
0.5900
0.6566
776,556
+0.05(+7.64%)
Dec 03, 2021
0.6600
0.6678
0.6026
0.6100
913,954
-0.06(-8.68%)
Dec 02, 2021
0.7350
0.7399
0.6556
0.6680
1,246,051
-0.08(-10.90%)
Dec 01, 2021
0.7100
0.7497
0.6980
0.7497
846,239
+0.05(+7.41%)
Nov 30, 2021
0.6899
0.7000
0.6400
0.6980
815,640
+0.00(+0.00%)
Nov 29, 2021
0.7165
0.7280
0.6725
0.6980
746,503
-0.00(-0.47%)
Nov 26, 2021
0.7100
0.7359
0.7000
0.7013
467,837
-0.01(-1.79%)
Nov 24, 2021
0.7370
0.7399
0.7100
0.7141
606,090
+0.00(+0.46%)
Nov 23, 2021
0.7600
0.8150
0.7100
0.7108
560,424
-0.03(-4.59%)
Nov 22, 2021
0.7400
0.7900
0.7000
0.7450
1,185,599
+0.01(+1.93%)
Nov 19, 2021
0.8200
0.8200
0.7100
0.7309
2,526,269
-0.10(-11.94%)
Nov 18, 2021
0.8400
0.8312
0.8053
0.8300
1,184,406
-0.01(-1.19%)
Nov 17, 2021
0.8800
0.9050
0.8163
0.8400
1,456,451
-0.03(-3.20%)
Nov 16, 2021
1.030
1.040
0.8486
0.8678
3,925,021
-0.16(-15.75%)
Nov 15, 2021
1.120
1.140
1.000
1.030
2,545,115
-0.06(-5.50%)
Nov 12, 2021
1.200
1.240
1.080
1.090
2,007,455
-0.16(-12.80%)
Nov 11, 2021
1.070
1.340
1.000
1.250
6,332,249
-0.38(-23.31%)
Nov 10, 2021
1.640
1.630
606,017
+0.00(+0.31%)
Nov 09, 2021
1.660
1.690
1.620
1.625
330,503
-0.04(-2.69%)
Nov 08, 2021
1.670
1.700
1.670
1.670
342,545
-0.02(-1.18%)
Nov 05, 2021
1.690
1.710
1.690
1.690
218,102
-0.02(-1.17%)
Nov 04, 2021
1.730
1.740
1.690
1.710
223,489
-0.02(-1.16%)
Nov 03, 2021
1.640
1.730
1.640
1.730
453,349
+0.08(+4.85%)
Nov 02, 2021
1.690
1.740
1.620
1.650
224,547
-0.04(-2.37%)
Nov 01, 2021
1.620
1.750
1.640
1.690
457,928
+0.07(+4.32%)
Oct 29, 2021
1.600
1.620
1.560
1.620
243,661
+0.03(+1.89%)
Oct 28, 2021
1.630
1.640
1.590
1.590
225,166
-0.06(-3.64%)
Oct 27, 2021
1.700
1.710
1.650
1.650
178,746
-0.05(-2.94%)
Oct 26, 2021
1.730
1.700
496,404
-0.01(-0.58%)
Oct 25, 2021
1.680
1.780
1.650
1.710
1,028,659
+0.06(+3.64%)
Oct 22, 2021
1.540
1.680
1.490
1.650
882,841
+0.11(+7.14%)
Oct 21, 2021
1.500
1.580
1.500
1.540
359,151
+0.02(+1.32%)
Oct 20, 2021
1.500
1.520
1.480
1.520
153,357
+0.03(+2.01%)
Oct 19, 2021
1.480
1.500
1.470
1.490
193,812
-0.01(-0.67%)
Oct 18, 2021
1.490
1.510
1.470
1.500
219,581
+0.00(+0.00%)
Oct 15, 2021
1.500
1.520
1.481
1.500
271,866
-0.02(-1.32%)
Oct 14, 2021
1.480
1.520
1.470
1.520
313,408
+0.02(+1.33%)
Oct 13, 2021
1.500
1.520
1.470
1.500
218,776
-0.02(-1.32%)
Oct 12, 2021
1.450
1.540
1.450
1.520
388,272
+0.05(+3.40%)
Oct 11, 2021
1.510
1.510
1.410
1.470
344,825
-0.02(-1.34%)
Oct 08, 2021
1.480
1.490
1.460
1.490
133,961
+0.01(+0.68%)
Oct 07, 2021
1.430
1.490
1.430
1.480
487,870
+0.07(+4.96%)
Oct 06, 2021
1.460
1.480
1.400
1.410
562,841
-0.08(-5.37%)
Oct 05, 2021
1.480
1.520
1.470
1.490
297,874
-0.02(-1.32%)
Oct 04, 2021
1.510
1.550
1.470
1.510
362,754
-0.04(-2.58%)
Oct 01, 2021
1.540
1.550
1.460
1.550
350,085
+0.03(+1.97%)
Sep 30, 2021
1.550
1.550
1.509
1.520
251,238
-0.03(-1.94%)
Sep 29, 2021
1.540
1.557
1.510
1.550
420,713
+0.02(+1.31%)
Sep 28, 2021
1.590
1.590
1.510
1.530
396,978
-0.05(-3.16%)
Sep 27, 2021
1.610
1.620
1.550
1.580
652,357
-0.04(-2.47%)
Sep 24, 2021
1.600
1.640
1.580
1.620
263,550
+0.02(+1.25%)
Sep 23, 2021
1.590
1.610
1.580
1.600
211,285
+0.00(+0.00%)
Sep 22, 2021
1.610
1.610
1.580
1.600
185,788
-0.01(-0.62%)
Sep 21, 2021
1.600
1.615
1.570
1.610
247,762
+0.02(+1.26%)
Sep 20, 2021
1.671
1.671
1.550
1.590
394,588
-0.05(-3.05%)
Sep 17, 2021
1.600
1.640
1.590
1.640
309,788
+0.02(+1.23%)
Sep 16, 2021
1.610
1.620
1.580
1.620
233,261
+0.03(+1.89%)
Sep 15, 2021
1.570
1.595
1.570
1.590
183,311
+0.02(+1.27%)
Sep 14, 2021
1.610
1.630
1.570
1.570
260,397
-0.06(-3.68%)
Sep 13, 2021
1.580
1.650
1.570
1.630
431,898
+0.07(+4.49%)
Sep 10, 2021
1.600
1.620
1.560
1.560
288,111
-0.06(-3.70%)
Sep 09, 2021
1.590
1.620
1.560
1.620
228,721
+0.03(+1.89%)
Sep 08, 2021
1.590
1.590
1.550
1.590
242,992
+0.00(+0.00%)
Sep 07, 2021
1.610
1.629
1.575
1.590
288,888
-0.03(-1.85%)
Sep 03, 2021
1.660
1.660
1.610
1.620
235,986
-0.02(-1.22%)
Sep 02, 2021
1.620
1.690
1.595
1.640
562,726
+0.03(+1.86%)
Sep 01, 2021
1.610
1.620
1.590
1.610
194,008
+0.01(+0.63%)
Aug 31, 2021
1.580
1.620
1.560
1.600
276,681
+0.05(+3.23%)
Aug 30, 2021
1.530
1.580
1.530
1.550
185,898
+0.00(+0.00%)
Aug 27, 2021
1.540
1.600
1.525
1.550
262,138
+0.02(+1.31%)
Aug 26, 2021
1.580
1.610
1.530
1.530
307,260
-0.07(-4.38%)
Aug 25, 2021
1.600
1.615
1.570
1.600
257,671
+0.00(+0.00%)
Aug 24, 2021
1.530
1.620
1.530
1.600
359,722
+0.07(+4.58%)
Aug 23, 2021
1.520
1.570
1.500
1.530
561,057
+0.00(+0.00%)
Aug 20, 2021
1.510
1.550
1.510
1.530
181,927
+0.01(+0.66%)
Aug 19, 2021
1.540
1.560
1.500
1.520
500,335
-0.05(-3.18%)
Aug 18, 2021
1.540
1.598
1.480
1.570
484,998
+0.05(+3.29%)
Aug 17, 2021
1.590
1.610
1.510
1.520
705,650
-0.07(-4.40%)
Aug 16, 2021
1.640
1.640
1.560
1.590
620,635
-0.05(-3.05%)
Aug 13, 2021
1.710
1.710
1.590
1.640
635,298
-0.07(-4.09%)
Aug 12, 2021
1.630
1.710
1.630
1.710
233,115
+0.04(+2.40%)
Aug 11, 2021
1.642
1.730
1.615
1.670
673,356
+0.01(+0.60%)
Aug 10, 2021
1.720
1.750
1.660
1.660
286,780
-0.06(-3.49%)
Aug 09, 2021
1.660
1.780
1.650
1.720
479,097
+0.03(+1.78%)
Aug 06, 2021
1.680
1.730
1.640
1.690
397,197
+0.01(+0.60%)
Aug 05, 2021
1.620
1.680
1.610
1.680
258,395
+0.07(+4.35%)
Aug 04, 2021
1.610
1.645
1.610
1.610
255,338
-0.03(-1.83%)
Aug 03, 2021
1.660
1.690
1.620
1.640
268,110
-0.07(-4.09%)
Aug 02, 2021
1.710
1.724
1.670
1.710
313,834
+0.03(+1.79%)
Jul 30, 2021
1.690
1.739
1.660
1.680
452,500
-0.07(-4.00%)
Jul 29, 2021
1.850
1.850
1.680
1.750
1,503,925
-0.05(-2.78%)
Jul 28, 2021
1.558
1.830
1.558
1.800
1,393,600
+0.23(+14.65%)
Jul 27, 2021
1.590
1.610
1.520
1.570
348,192
-0.03(-1.88%)
Jul 26, 2021
1.620
1.640
1.580
1.600
263,903
-0.03(-1.84%)
Jul 23, 2021
1.670
1.670
1.600
1.630
310,871
-0.04(-2.40%)
Jul 22, 2021
1.660
1.680
1.611
1.670
296,227
-0.01(-0.60%)
Jul 21, 2021
1.640
1.690
1.640
1.680
256,455
+0.02(+1.20%)
Jul 20, 2021
1.600
1.660
1.565
1.660
286,451
+0.06(+3.75%)
Jul 19, 2021
1.550
1.600
1.489
1.600
544,980
+0.03(+1.91%)
Jul 16, 2021
1.550
1.617
1.530
1.570
402,132
+0.04(+2.61%)
Jul 15, 2021
1.650
1.650
1.510
1.530
708,549
-0.08(-4.97%)
Jul 14, 2021
1.650
1.670
1.580
1.610
721,445
-0.06(-3.59%)
Jul 13, 2021
1.720
1.720
1.650
1.670
327,124
-0.04(-2.34%)
Jul 12, 2021
1.690
1.710
1.660
1.710
247,609
+0.02(+1.18%)
Jul 09, 2021
1.690
1.730
1.680
1.690
367,656
-0.02(-1.17%)
Jul 08, 2021
1.670
1.710
1.650
1.710
378,034
+0.02(+1.18%)
Jul 07, 2021
1.820
1.820
1.680
1.690
484,684
-0.08(-4.52%)
Jul 06, 2021
1.750
1.810
1.711
1.770
714,266
+0.03(+1.72%)
Jul 02, 2021
1.700
1.745
1.690
1.740
292,621
+0.02(+1.16%)
Jul 01, 2021
1.710
1.740
1.700
1.720
305,269
+0.01(+0.58%)
Jun 30, 2021
1.740
1.740
1.680
1.710
449,979
-0.03(-1.72%)
Jun 29, 2021
1.790
1.800
1.710
1.740
371,033
-0.04(-2.25%)
Jun 28, 2021
1.770
1.830
1.760
1.780
509,471
+0.00(+0.00%)
Jun 25, 2021
1.800
1.800
1.735
1.780
365,412
+0.01(+0.56%)
Jun 24, 2021
1.780
1.840
1.710
1.770
531,943
+0.00(+0.00%)
Jun 23, 2021
1.670
1.770
1.660
1.770
605,992
+0.12(+7.27%)
Jun 22, 2021
1.660
1.680
1.600
1.650
541,711
+0.00(+0.00%)
Jun 21, 2021
1.640
1.679
1.590
1.650
891,279
+0.01(+0.61%)
Jun 18, 2021
1.719
1.719
1.625
1.640
644,112
-0.06(-3.53%)
Jun 17, 2021
1.700
1.760
1.650
1.700
488,035
-0.03(-1.73%)
Jun 16, 2021
1.720
1.730
1.670
1.730
384,208
+0.02(+1.17%)
Jun 15, 2021
1.780
1.782
1.680
1.710
881,827
-0.07(-3.93%)
Jun 14, 2021
1.790
1.820
1.740
1.780
792,956
+0.00(+0.00%)
Jun 11, 2021
1.820
1.820
1.770
1.780
749,828
-0.05(-2.73%)
Jun 10, 2021
1.860
1.870
1.780
1.830
1,215,410
-0.04(-2.14%)
Jun 09, 2021
1.820
1.910
1.820
1.870
755,597
+0.00(+0.00%)
Jun 08, 2021
1.930
1.940
1.830
1.870
936,677
-0.04(-2.09%)
Jun 07, 2021
1.870
1.950
1.857
1.910
1,125,037
+0.06(+3.24%)
Jun 04, 2021
1.830
1.890
1.790
1.850
1,009,783
+0.05(+2.78%)
Jun 03, 2021
1.760
1.840
1.750
1.800
615,775
-0.01(-0.55%)
Jun 02, 2021
1.880
1.900
1.810
1.810
815,364
-0.07(-3.72%)
Jun 01, 2021
1.950
1.990
1.810
1.880
1,422,630
-0.04(-2.08%)
May 28, 2021
1.970
2.150
1.790
1.920
7,147,849
+0.09(+4.92%)
May 27, 2021
1.760
1.840
1.740
1.830
764,948
+0.07(+3.98%)
May 26, 2021
1.700
1.780
1.690
1.760
554,166
+0.06(+3.53%)
May 25, 2021
1.800
1.820
1.690
1.700
848,489
-0.08(-4.49%)
May 24, 2021
1.770
1.830
1.710
1.780
738,246
+0.00(+0.00%)
May 21, 2021
1.710
1.780
1.680
1.780
790,115
+0.09(+5.33%)
May 20, 2021
1.660
1.710
1.645
1.690
473,712
+0.02(+1.20%)
May 19, 2021
1.670
1.730
1.640
1.670
534,854
-0.06(-3.47%)
May 18, 2021
1.670
1.800
1.630
1.730
885,064
+0.07(+4.22%)
May 17, 2021
1.660
1.701
1.580
1.660
807,940
-0.04(-2.35%)
May 14, 2021
1.567
1.705
1.546
1.700
1,117,734
+0.18(+11.84%)
May 13, 2021
1.660
1.690
1.500
1.520
1,249,206
-0.13(-7.88%)
May 12, 2021
1.690
1.735
1.620
1.650
911,358
-0.07(-4.07%)
May 11, 2021
1.700
1.780
1.668
1.720
862,619
-0.04(-2.27%)
May 10, 2021
1.790
1.850
1.660
1.760
1,454,498
+0.03(+1.73%)
May 07, 2021
1.650
1.735
1.620
1.730
832,803
+0.08(+4.85%)
May 06, 2021
1.640
1.670
1.570
1.650
1,125,280
-0.02(-1.20%)
May 05, 2021
1.650
1.680
1.600
1.670
656,848
+0.06(+3.73%)
May 04, 2021
1.590
1.660
1.560
1.610
693,285
-0.03(-1.83%)
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.