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
Helbiz Inc
(NQ:
HLBZ
)
0.1167
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 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 (%)
Mar 30, 2023
0.1167
0
-0.01(-4.50%)
Mar 29, 2023
0.1371
0.1380
0.1201
0.1222
42,119,964
+0.01(+6.26%)
Mar 28, 2023
0.1189
0.1190
0.1138
0.1150
19,299,784
-0.00(-4.17%)
Mar 27, 2023
0.1190
0.1200
0.1156
0.1200
9,046,464
+0.00(+2.13%)
Mar 24, 2023
0.1200
0.1298
0.1137
0.1175
19,189,162
+0.00(+3.80%)
Mar 23, 2023
0.1152
0.1188
0.1120
0.1132
9,039,071
-0.00(-3.58%)
Mar 22, 2023
0.1199
0.1230
0.1160
0.1174
7,555,367
-0.00(-1.76%)
Mar 21, 2023
0.1200
0.1223
0.1155
0.1195
10,545,908
+0.01(+5.01%)
Mar 20, 2023
0.1190
0.1198
0.1130
0.1138
12,519,393
-0.00(-1.98%)
Mar 17, 2023
0.1241
0.1268
0.1161
0.1161
13,497,701
-0.01(-6.75%)
Mar 16, 2023
0.1222
0.1270
0.1205
0.1245
7,814,576
+0.00(+0.57%)
Mar 15, 2023
0.1260
0.1320
0.1232
0.1238
15,595,067
-0.01(-6.92%)
Mar 14, 2023
0.1317
0.1380
0.1258
0.1330
11,779,279
+0.00(+2.54%)
Mar 13, 2023
0.1228
0.1370
0.1160
0.1297
19,454,892
+0.00(+1.41%)
Mar 10, 2023
0.1337
0.1350
0.1220
0.1279
17,500,860
-0.01(-5.96%)
Mar 09, 2023
0.1365
0.1490
0.1293
0.1360
17,141,504
-0.00(-2.79%)
Mar 08, 2023
0.1594
0.1594
0.1351
0.1399
60,000,140
+0.01(+5.11%)
Mar 07, 2023
0.1320
0.1420
0.1260
0.1331
24,716,458
+0.00(+0.08%)
Mar 06, 2023
0.1380
0.1460
0.1273
0.1330
27,029,168
-0.01(-7.83%)
Mar 03, 2023
0.1460
0.1490
0.1380
0.1443
34,116,896
-0.01(-5.69%)
Mar 02, 2023
0.1491
0.1650
0.1400
0.1530
51,202,440
+0.01(+5.08%)
Mar 01, 2023
0.1898
0.1900
0.1400
0.1456
145,909,600
+0.01(+4.82%)
Feb 28, 2023
0.1150
0.1499
0.1105
0.1389
75,145,776
+0.02(+21.20%)
Feb 27, 2023
0.1230
0.1249
0.1140
0.1146
28,879,194
-0.01(-6.45%)
Feb 24, 2023
0.1259
0.1289
0.1200
0.1225
23,015,456
-0.01(-5.41%)
Feb 23, 2023
0.1360
0.1364
0.1251
0.1295
19,022,408
-0.01(-5.13%)
Feb 22, 2023
0.1429
0.1436
0.1313
0.1365
16,784,456
-0.01(-4.08%)
Feb 21, 2023
0.1465
0.1468
0.1401
0.1423
16,040,568
-0.00(-2.87%)
Feb 17, 2023
0.1574
0.1580
0.1410
0.1465
27,649,612
-0.01(-3.62%)
Feb 16, 2023
0.1592
0.1592
0.1480
0.1520
25,299,390
-0.01(-4.52%)
Feb 15, 2023
0.1683
0.1683
0.1580
0.1592
21,397,772
-0.01(-4.61%)
Feb 14, 2023
0.1624
0.1776
0.1575
0.1669
19,049,760
+0.00(+2.33%)
Feb 13, 2023
0.1661
0.1670
0.1561
0.1631
14,788,683
-0.00(-2.34%)
Feb 10, 2023
0.1690
0.1747
0.1520
0.1670
30,516,144
-0.02(-9.34%)
Feb 09, 2023
0.1942
0.2000
0.1795
0.1842
30,854,796
-0.02(-8.86%)
Feb 08, 2023
0.2100
0.2120
0.1950
0.2021
30,189,160
-0.01(-5.74%)
Feb 07, 2023
0.2527
0.2580
0.2080
0.2144
69,088,384
-0.02(-6.66%)
Feb 06, 2023
0.2400
0.2430
0.2250
0.2297
41,772,056
-0.01(-5.32%)
Feb 03, 2023
0.2375
0.2759
0.2300
0.2426
80,756,912
+0.00(+1.85%)
Feb 02, 2023
0.2510
0.2545
0.2303
0.2382
46,748,816
-0.00(-1.81%)
Feb 01, 2023
0.2200
0.2577
0.2150
0.2426
46,562,212
+0.01(+5.48%)
Jan 31, 2023
0.2450
0.2470
0.2250
0.2300
41,600,684
-0.02(-8.00%)
Jan 30, 2023
0.2900
0.2900
0.2300
0.2500
146,996,624
-0.04(-12.59%)
Jan 27, 2023
0.2872
0.3200
0.2750
0.2860
131,304,096
-0.00(-0.42%)
Jan 26, 2023
0.3303
0.3450
0.2700
0.2872
109,297,888
-0.00(-0.28%)
Jan 25, 2023
0.3571
0.3688
0.2757
0.2880
189,480,656
-0.12(-29.76%)
Jan 24, 2023
0.4231
0.5540
0.3692
0.4100
430,856,288
-0.02(-3.76%)
Jan 23, 2023
0.2981
0.4800
0.2362
0.4260
689,097,024
+0.22(+109.13%)
Jan 20, 2023
0.2650
0.3690
0.1853
0.2037
644,150,400
+0.08(+65.48%)
Jan 19, 2023
0.1250
0.1350
0.1129
0.1231
15,877,741
-0.00(-3.15%)
Jan 18, 2023
0.1370
0.1374
0.1251
0.1271
18,639,428
-0.01(-7.09%)
Jan 17, 2023
0.1440
0.1449
0.1306
0.1368
14,908,471
-0.01(-5.20%)
Jan 13, 2023
0.1550
0.1550
0.1401
0.1443
26,864,640
-0.03(-15.12%)
Jan 12, 2023
0.1380
0.1743
0.1331
0.1700
42,589,508
+0.04(+28.30%)
Jan 11, 2023
0.1350
0.1420
0.1306
0.1325
18,191,580
-0.00(-1.78%)
Jan 10, 2023
0.1312
0.1349
0.1250
0.1349
13,334,211
+0.00(+2.12%)
Jan 09, 2023
0.1288
0.1359
0.1265
0.1321
9,396,723
+0.00(+2.96%)
Jan 06, 2023
0.1302
0.1320
0.1220
0.1283
9,044,857
-0.00(-0.39%)
Jan 05, 2023
0.1380
0.1410
0.1250
0.1288
15,543,131
-0.01(-3.88%)
Jan 04, 2023
0.1250
0.1410
0.1210
0.1340
22,088,616
+0.01(+8.06%)
Jan 03, 2023
0.1305
0.1359
0.1202
0.1240
12,018,389
-0.01(-4.98%)
Dec 30, 2022
0.1255
0.1390
0.1252
0.1305
12,736,521
+0.00(+2.76%)
Dec 29, 2022
0.1300
0.1370
0.1200
0.1270
21,298,660
+0.01(+11.21%)
Dec 28, 2022
0.1200
0.1230
0.1105
0.1142
16,359,174
-0.01(-8.64%)
Dec 27, 2022
0.1490
0.1496
0.1120
0.1250
14,152,449
-0.03(-17.76%)
Dec 23, 2022
0.1645
0.1650
0.1501
0.1520
7,244,496
-0.01(-7.60%)
Dec 22, 2022
0.1613
0.1685
0.1537
0.1645
7,880,781
-0.01(-8.10%)
Dec 21, 2022
0.1776
0.1799
0.1617
0.1790
11,117,187
+0.01(+3.95%)
Dec 20, 2022
0.1475
0.1930
0.1411
0.1722
29,606,056
+0.03(+18.11%)
Dec 19, 2022
0.1457
0.1534
0.1355
0.1458
17,239,932
-0.01(-8.93%)
Dec 16, 2022
0.1611
0.1681
0.1580
0.1601
12,924,867
-0.00(-0.31%)
Dec 15, 2022
0.1679
0.1700
0.1555
0.1606
13,039,669
-0.01(-6.36%)
Dec 14, 2022
0.1750
0.1922
0.1712
0.1715
16,694,445
-0.00(-2.06%)
Dec 13, 2022
0.1900
0.1919
0.1700
0.1751
12,584,511
-0.01(-6.56%)
Dec 12, 2022
0.1955
0.1985
0.1830
0.1874
10,222,746
-0.02(-9.90%)
Dec 09, 2022
0.1900
0.2138
0.1824
0.2080
19,275,412
+0.01(+5.48%)
Dec 08, 2022
0.2100
0.2100
0.1925
0.1972
10,898,586
-0.01(-4.27%)
Dec 07, 2022
0.1971
0.2188
0.1910
0.2060
14,517,927
+0.00(+0.49%)
Dec 06, 2022
0.2117
0.2215
0.1937
0.2050
14,390,428
-0.01(-6.18%)
Dec 05, 2022
0.2215
0.2320
0.2151
0.2185
12,501,418
-0.01(-6.22%)
Dec 02, 2022
0.2328
0.2550
0.2250
0.2330
31,206,048
+0.02(+7.87%)
Dec 01, 2022
0.2000
0.2284
0.1935
0.2160
32,864,092
-0.00(-0.69%)
Nov 30, 2022
0.2581
0.2695
0.2050
0.2175
51,494,832
-0.07(-24.74%)
Nov 29, 2022
0.3050
0.3200
0.2510
0.2890
81,353,632
+0.02(+6.06%)
Nov 28, 2022
0.2893
0.3334
0.2601
0.2725
134,342,896
+0.04(+18.48%)
Nov 25, 2022
0.2169
0.2699
0.2010
0.2300
82,673,216
+0.04(+21.63%)
Nov 23, 2022
0.2149
0.2281
0.1802
0.1891
21,995,200
-0.00(-0.47%)
Nov 22, 2022
0.1717
0.2200
0.1500
0.1900
34,276,812
+0.01(+7.59%)
Nov 21, 2022
0.1883
0.1890
0.1700
0.1766
10,263,701
-0.00(-0.62%)
Nov 18, 2022
0.1980
0.1980
0.1731
0.1777
6,135,602
-0.01(-2.90%)
Nov 17, 2022
0.1800
0.1980
0.1715
0.1830
5,688,351
+0.00(+0.00%)
Nov 16, 2022
0.1825
0.1949
0.1825
0.1830
3,601,580
-0.01(-4.19%)
Nov 15, 2022
0.1966
0.2150
0.1800
0.1910
6,034,680
-0.03(-11.98%)
Nov 14, 2022
0.2105
0.2195
0.2066
0.2170
5,472,763
+0.01(+3.09%)
Nov 11, 2022
0.1950
0.2250
0.1843
0.2105
6,107,593
+0.02(+10.27%)
Nov 10, 2022
0.1767
0.1913
0.1718
0.1909
5,921,517
+0.02(+13.09%)
Nov 09, 2022
0.1900
0.1900
0.1654
0.1688
5,363,490
-0.02(-12.31%)
Nov 08, 2022
0.2060
0.2085
0.1850
0.1925
5,034,207
-0.02(-7.89%)
Nov 07, 2022
0.2230
0.2290
0.2050
0.2090
2,640,972
-0.01(-6.11%)
Nov 04, 2022
0.2399
0.2401
0.2050
0.2226
5,913,549
-0.02(-6.43%)
Nov 03, 2022
0.2649
0.2649
0.2350
0.2379
6,371,896
-0.02(-8.50%)
Nov 02, 2022
0.2900
0.2919
0.2600
0.2600
4,388,557
-0.03(-10.93%)
Nov 01, 2022
0.2945
0.3000
0.2800
0.2919
3,134,731
-0.00(-0.38%)
Oct 31, 2022
0.3118
0.3140
0.2781
0.2930
5,169,514
-0.02(-6.98%)
Oct 28, 2022
0.3002
0.3200
0.2945
0.3150
5,184,821
+0.01(+3.08%)
Oct 27, 2022
0.2700
0.3200
0.2660
0.3056
8,932,846
+0.03(+9.53%)
Oct 26, 2022
0.2897
0.2897
0.2610
0.2790
10,864,269
-0.01(-2.07%)
Oct 25, 2022
0.4100
0.4300
0.2800
0.2849
33,167,444
-0.03(-8.10%)
Oct 24, 2022
0.2900
0.3450
0.2770
0.3100
7,407,299
+0.03(+12.69%)
Oct 21, 2022
0.2800
0.2980
0.2551
0.2751
5,268,938
-0.02(-5.40%)
Oct 20, 2022
0.3017
0.3132
0.2500
0.2908
7,550,423
-0.05(-14.47%)
Oct 19, 2022
0.4100
0.4160
0.2800
0.3400
10,253,991
-0.08(-19.26%)
Oct 18, 2022
0.2900
0.5300
0.2800
0.4211
64,857,568
+0.15(+58.07%)
Oct 17, 2022
0.2800
0.2800
0.2600
0.2664
1,274,459
+0.00(+1.60%)
Oct 14, 2022
0.2746
0.3000
0.2500
0.2622
3,059,996
-0.01(-2.64%)
Oct 13, 2022
0.2400
0.2800
0.2400
0.2693
3,614,102
+0.02(+7.72%)
Oct 12, 2022
0.2754
0.2780
0.2390
0.2500
1,324,121
-0.02(-6.05%)
Oct 11, 2022
0.3180
0.3200
0.2505
0.2661
1,590,368
-0.04(-13.44%)
Oct 10, 2022
0.3300
0.3284
0.3000
0.3074
649,957
-0.01(-3.64%)
Oct 07, 2022
0.3396
0.3400
0.3177
0.3190
795,575
-0.02(-6.18%)
Oct 06, 2022
0.3500
0.3600
0.3300
0.3400
676,530
-0.01(-2.19%)
Oct 05, 2022
0.3450
0.3599
0.3300
0.3476
759,105
-0.00(-0.11%)
Oct 04, 2022
0.3400
0.3690
0.3300
0.3480
1,196,963
+0.02(+5.42%)
Oct 03, 2022
0.3600
0.3859
0.3301
0.3301
1,014,081
-0.02(-6.51%)
Sep 30, 2022
0.3663
0.3770
0.3500
0.3531
476,067
-0.01(-2.67%)
Sep 29, 2022
0.3670
0.3799
0.3600
0.3628
871,459
-0.02(-5.89%)
Sep 28, 2022
0.3800
0.3999
0.3750
0.3855
1,023,127
-0.01(-2.16%)
Sep 27, 2022
0.4338
0.4587
0.3830
0.3940
1,180,615
-0.05(-10.45%)
Sep 26, 2022
0.4251
0.4585
0.4200
0.4400
544,823
+0.01(+1.57%)
Sep 23, 2022
0.4471
0.4471
0.4154
0.4332
1,046,011
-0.03(-5.76%)
Sep 22, 2022
0.4800
0.4800
0.4331
0.4597
1,304,181
+0.01(+1.73%)
Sep 21, 2022
0.4500
0.4787
0.4380
0.4519
818,350
+0.02(+3.46%)
Sep 20, 2022
0.4907
0.5040
0.4328
0.4368
1,614,806
-0.05(-11.17%)
Sep 19, 2022
0.5080
0.5200
0.4917
0.4917
1,091,003
-0.02(-4.41%)
Sep 16, 2022
0.5300
0.5440
0.4890
0.5144
1,869,836
-0.02(-3.67%)
Sep 15, 2022
0.5800
0.5900
0.5340
0.5340
1,299,093
-0.03(-5.64%)
Sep 14, 2022
0.5750
0.5948
0.5578
0.5659
978,128
-0.02(-3.79%)
Sep 13, 2022
0.5671
0.5918
0.5520
0.5882
1,595,399
-0.02(-3.57%)
Sep 12, 2022
0.6500
0.6600
0.6051
0.6100
959,181
-0.02(-2.40%)
Sep 09, 2022
0.6298
0.6900
0.6150
0.6250
2,515,712
+0.00(+0.66%)
Sep 08, 2022
0.5879
0.6280
0.5701
0.6209
1,093,063
+0.03(+4.49%)
Sep 07, 2022
0.5800
0.5999
0.5600
0.5942
1,615,465
+0.04(+6.91%)
Sep 06, 2022
0.6400
0.6404
0.5421
0.5558
2,273,418
-0.09(-14.49%)
Sep 02, 2022
0.6700
0.6800
0.6300
0.6500
2,127,908
-0.05(-7.14%)
Sep 01, 2022
0.6200
0.7099
0.6100
0.7000
3,376,609
+0.03(+4.48%)
Aug 31, 2022
0.6901
0.7487
0.6417
0.6700
5,284,075
+0.03(+4.88%)
Aug 30, 2022
0.7250
0.7250
0.6168
0.6388
3,780,653
-0.07(-10.03%)
Aug 29, 2022
0.7000
0.7387
0.6800
0.7100
1,363,356
-0.01(-1.17%)
Aug 26, 2022
0.7700
0.7900
0.7025
0.7184
2,484,791
-0.06(-7.92%)
Aug 25, 2022
0.8700
0.8800
0.7600
0.7802
3,051,420
-0.06(-7.07%)
Aug 24, 2022
1.020
1.030
0.8100
0.8396
6,405,824
-0.07(-7.23%)
Aug 23, 2022
0.9000
0.9400
0.8365
0.9050
1,162,498
-0.03(-2.69%)
Aug 22, 2022
0.8900
0.9450
0.8301
0.9300
3,510,528
-0.03(-3.33%)
Aug 19, 2022
1.100
1.100
0.9474
0.9620
4,380,634
-0.11(-10.09%)
Aug 18, 2022
0.9900
1.090
0.9550
1.070
6,434,657
+0.02(+1.90%)
Aug 17, 2022
1.130
1.130
1.030
1.050
8,774,375
-0.07(-6.25%)
Aug 16, 2022
1.250
1.280
1.060
1.120
18,402,998
-0.31(-21.68%)
Aug 15, 2022
1.610
1.610
1.340
1.430
40,064,496
+0.16(+12.60%)
Aug 12, 2022
1.380
1.460
1.210
1.270
9,658,780
-0.16(-11.19%)
Aug 11, 2022
1.630
1.750
1.330
1.430
21,502,642
-0.05(-3.38%)
Aug 10, 2022
1.640
1.950
1.460
1.480
79,033,416
+0.04(+2.78%)
Aug 09, 2022
1.960
2.390
1.370
1.440
158,332,592
-0.17(-10.56%)
Aug 08, 2022
1.090
1.880
1.010
1.610
217,766,480
+0.86(+114.64%)
Aug 05, 2022
0.6200
0.8000
0.6015
0.7501
9,176,415
+0.16(+27.20%)
Aug 04, 2022
0.6475
0.6600
0.5621
0.5897
4,503,201
-0.01(-1.22%)
Aug 03, 2022
0.5300
0.6100
0.5227
0.5970
2,446,026
+0.08(+15.30%)
Aug 02, 2022
0.4550
0.5250
0.4550
0.5178
1,533,541
+0.03(+6.98%)
Aug 01, 2022
0.4697
0.5299
0.4503
0.4840
1,147,482
-0.00(-0.53%)
Jul 29, 2022
0.5290
0.5290
0.4812
0.4866
997,085
-0.02(-3.16%)
Jul 28, 2022
0.5500
0.5500
0.5002
0.5025
1,411,905
-0.04(-7.80%)
Jul 27, 2022
0.5815
0.5890
0.5226
0.5450
1,832,315
-0.01(-0.91%)
Jul 26, 2022
0.5700
0.5800
0.5300
0.5500
1,535,627
-0.05(-8.21%)
Jul 25, 2022
0.6375
0.6375
0.5800
0.5992
1,484,082
-0.01(-1.83%)
Jul 22, 2022
0.6500
0.6799
0.5912
0.6104
2,081,199
-0.04(-6.81%)
Jul 21, 2022
0.6800
0.7500
0.6200
0.6550
4,102,473
+0.02(+3.84%)
Jul 20, 2022
0.6375
0.6570
0.6139
0.6308
2,307,240
-0.03(-4.13%)
Jul 19, 2022
0.6200
0.6600
0.6015
0.6580
1,840,458
+0.02(+2.81%)
Jul 18, 2022
0.6001
0.6740
0.5900
0.6400
2,395,662
+0.01(+2.14%)
Jul 15, 2022
0.6550
0.6600
0.5706
0.6266
2,992,005
+0.02(+2.55%)
Jul 14, 2022
0.5800
0.6195
0.5320
0.6110
1,938,763
+0.03(+5.34%)
Jul 13, 2022
0.6100
0.6203
0.5654
0.5800
848,776
-0.04(-6.59%)
Jul 12, 2022
0.7100
0.7100
0.6111
0.6209
1,171,784
-0.07(-9.74%)
Jul 11, 2022
0.6500
0.7298
0.6201
0.6879
1,338,745
+0.03(+4.99%)
Jul 08, 2022
0.6400
0.6802
0.6100
0.6552
496,365
+0.01(+0.99%)
Jul 07, 2022
0.6259
0.6500
0.6259
0.6488
517,694
+0.02(+3.58%)
Jul 06, 2022
0.6633
0.6820
0.6250
0.6264
799,836
-0.03(-4.47%)
Jul 05, 2022
0.6788
0.6800
0.6200
0.6557
415,656
-0.01(-2.13%)
Jul 01, 2022
0.6320
0.6740
0.6300
0.6700
334,843
+0.02(+3.08%)
Jun 30, 2022
0.6566
0.7000
0.6400
0.6500
556,001
-0.03(-4.58%)
Jun 29, 2022
0.7300
0.7489
0.6567
0.6812
2,003,430
-0.04(-5.65%)
Jun 28, 2022
0.7900
0.7900
0.7190
0.7220
730,602
-0.06(-7.45%)
Jun 27, 2022
0.8100
0.8178
0.7600
0.7801
979,445
-0.01(-0.78%)
Jun 24, 2022
0.7700
0.8200
0.7534
0.7862
971,477
-0.02(-1.97%)
Jun 23, 2022
0.7900
0.8278
0.6900
0.8020
1,695,743
-0.01(-0.94%)
Jun 22, 2022
0.8500
0.8599
0.8000
0.8096
1,373,198
-0.04(-5.22%)
Jun 21, 2022
0.8800
0.9399
0.8400
0.8542
5,055,760
+0.02(+2.92%)
Jun 17, 2022
0.7300
0.8900
0.6860
0.8300
4,718,299
+0.13(+18.55%)
Jun 16, 2022
0.8300
0.8459
0.6700
0.7001
1,749,165
-0.13(-15.65%)
Jun 15, 2022
0.7400
0.9899
0.7300
0.8300
4,221,070
+0.01(+1.73%)
Jun 14, 2022
0.6600
0.9167
0.6528
0.8159
6,057,655
+0.16(+23.62%)
Jun 13, 2022
0.7300
0.7295
0.6400
0.6600
1,610,175
-0.12(-15.84%)
Jun 10, 2022
0.8029
0.8166
0.7600
0.7842
1,313,468
-0.09(-10.37%)
Jun 09, 2022
0.9000
0.9500
0.8314
0.8749
2,977,460
-0.03(-3.33%)
Jun 08, 2022
0.9855
1.020
0.9000
0.9050
6,131,014
-0.07(-7.65%)
Jun 07, 2022
1.090
1.220
0.9410
0.9800
45,017,208
+0.06(+6.52%)
Jun 06, 2022
0.9700
0.9880
0.9090
0.9200
2,417,380
-0.07(-6.87%)
Jun 03, 2022
1.010
1.050
0.9300
0.9879
291,955
-0.01(-1.21%)
Jun 02, 2022
1.030
1.050
0.9101
1.000
197,283
-0.05(-4.76%)
Jun 01, 2022
1.070
1.250
1.020
1.050
625,036
-0.03(-2.78%)
May 31, 2022
1.120
1.150
1.050
1.080
151,915
-0.04(-3.57%)
May 27, 2022
1.210
1.230
1.100
1.120
212,281
-0.09(-7.44%)
May 26, 2022
1.220
1.250
1.160
1.210
113,432
-0.02(-1.63%)
May 25, 2022
1.270
1.270
1.190
1.230
31,869
+0.04(+3.36%)
May 24, 2022
1.250
1.250
1.170
1.190
53,972
-0.07(-5.56%)
May 23, 2022
1.200
1.330
1.150
1.260
156,764
+0.07(+5.88%)
May 20, 2022
1.190
1.230
1.160
1.190
108,041
-0.02(-1.65%)
May 19, 2022
1.070
1.230
1.060
1.210
210,522
+0.14(+13.08%)
May 18, 2022
1.100
1.100
1.060
1.070
136,479
+0.00(+0.00%)
May 17, 2022
1.130
1.150
1.040
1.070
231,355
-0.06(-5.31%)
May 16, 2022
1.250
1.270
1.110
1.130
211,505
-0.01(-0.88%)
May 13, 2022
1.130
1.240
1.100
1.140
371,372
+0.07(+6.54%)
May 12, 2022
1.100
1.140
1.040
1.070
217,115
-0.08(-6.96%)
May 11, 2022
1.150
1.250
1.134
1.150
125,860
-0.03(-2.54%)
May 10, 2022
1.180
1.200
1.140
1.180
141,734
+0.02(+1.72%)
May 09, 2022
1.230
1.270
1.160
1.160
117,680
-0.15(-11.45%)
May 06, 2022
1.380
1.405
1.260
1.310
175,965
-0.06(-4.38%)
May 05, 2022
1.440
1.450
1.320
1.370
134,166
-0.07(-4.86%)
May 04, 2022
1.510
1.550
1.410
1.440
269,816
-0.08(-5.26%)
May 03, 2022
1.540
1.640
1.510
1.520
233,498
-0.02(-1.30%)
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.