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
Fission Uranium
(OP:
FCUUF
)
0.8144
UNCHANGED
Streaming Delayed Price
Updated: 3:58 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
0.8062
0.8410
0.8062
0.8144
147,514
+0.00(+0.48%)
May 23, 2024
0.8422
0.8449
0.8105
0.8105
338,326
-0.02(-2.93%)
May 22, 2024
0.8449
0.8490
0.8233
0.8350
248,840
-0.02(-2.30%)
May 21, 2024
0.8600
0.8648
0.8256
0.8547
246,447
-0.01(-0.62%)
May 20, 2024
0.8520
0.8648
0.8200
0.8600
174,024
+0.01(+1.18%)
May 17, 2024
0.8000
0.8600
0.7950
0.8500
507,871
+0.05(+6.64%)
May 16, 2024
0.7883
0.8000
0.7802
0.7971
242,886
+0.00(+0.11%)
May 15, 2024
0.7800
0.8000
0.7638
0.7962
261,142
+0.02(+2.80%)
May 14, 2024
0.7600
0.7775
0.7451
0.7745
134,589
+0.02(+3.21%)
May 13, 2024
0.7600
0.7952
0.7500
0.7504
196,908
-0.02(-2.55%)
May 10, 2024
0.7950
0.8100
0.7640
0.7700
210,161
-0.04(-4.58%)
May 09, 2024
0.7851
0.8070
0.7801
0.8070
311,274
+0.02(+2.93%)
May 08, 2024
0.8000
0.8000
0.7797
0.7840
224,457
-0.04(-4.58%)
May 07, 2024
0.8199
0.8547
0.8199
0.8216
250,836
-0.02(-2.68%)
May 06, 2024
0.8230
0.8442
0.8230
0.8442
338,939
+0.01(+1.56%)
May 03, 2024
0.8191
0.8380
0.8100
0.8312
219,650
+0.01(+1.46%)
May 02, 2024
0.8002
0.8300
0.8000
0.8192
75,969
+0.02(+2.40%)
May 01, 2024
0.7853
0.8386
0.7853
0.8000
214,664
+0.02(+1.92%)
Apr 30, 2024
0.7900
0.8129
0.7711
0.7849
274,362
-0.04(-5.09%)
Apr 29, 2024
0.8124
0.8270
0.7836
0.8270
223,781
+0.02(+2.39%)
Apr 26, 2024
0.7668
0.8077
0.7668
0.8077
113,750
+0.04(+5.33%)
Apr 25, 2024
0.7600
0.7782
0.7500
0.7668
87,199
-0.00(-0.42%)
Apr 24, 2024
0.7707
0.7844
0.7610
0.7700
106,490
-0.02(-1.99%)
Apr 23, 2024
0.7600
0.7930
0.7600
0.7856
85,437
+0.02(+2.21%)
Apr 22, 2024
0.7600
0.7799
0.7564
0.7686
195,321
-0.01(-1.60%)
Apr 19, 2024
0.7500
0.7939
0.7500
0.7811
140,959
-0.01(-1.13%)
Apr 18, 2024
0.7695
0.7977
0.7660
0.7900
97,703
+0.02(+2.66%)
Apr 17, 2024
0.8000
0.8000
0.7666
0.7695
267,774
-0.03(-3.73%)
Apr 16, 2024
0.7740
0.7995
0.7595
0.7993
191,717
+0.00(+0.53%)
Apr 15, 2024
0.8336
0.8336
0.7867
0.7951
157,806
-0.02(-2.85%)
Apr 12, 2024
0.8400
0.8648
0.8065
0.8184
291,382
-0.02(-1.94%)
Apr 11, 2024
0.7900
0.8399
0.7780
0.8346
280,668
+0.04(+5.65%)
Apr 10, 2024
0.7551
0.8056
0.7551
0.7900
200,056
+0.02(+2.48%)
Apr 09, 2024
0.7570
0.7844
0.7500
0.7709
216,810
+0.02(+2.11%)
Apr 08, 2024
0.7630
0.7875
0.7465
0.7550
198,903
-0.01(-0.66%)
Apr 05, 2024
0.7800
0.7930
0.7535
0.7600
171,432
-0.02(-1.94%)
Apr 04, 2024
0.8085
0.8100
0.7700
0.7750
312,687
-0.04(-4.32%)
Apr 03, 2024
0.7790
0.8100
0.7600
0.8100
392,793
+0.03(+3.85%)
Apr 02, 2024
0.8000
0.8131
0.7500
0.7800
147,606
-0.01(-0.75%)
Apr 01, 2024
0.7231
0.7859
0.7000
0.7859
338,630
+0.07(+9.75%)
Mar 28, 2024
0.7300
0.7437
0.7000
0.7161
396,614
-0.01(-1.09%)
Mar 27, 2024
0.7150
0.7325
0.7100
0.7240
132,778
+0.00(+0.68%)
Mar 26, 2024
0.7389
0.7389
0.7191
0.7191
544,552
-0.02(-2.82%)
Mar 25, 2024
0.7544
0.7600
0.7332
0.7400
63,615
-0.01(-0.96%)
Mar 22, 2024
0.7642
0.8000
0.7400
0.7472
154,176
-0.01(-1.67%)
Mar 21, 2024
0.7500
0.7632
0.7415
0.7599
366,945
+0.01(+2.00%)
Mar 20, 2024
0.7180
0.7600
0.7140
0.7450
119,890
+0.03(+3.47%)
Mar 19, 2024
0.7200
0.7349
0.7113
0.7200
208,231
-0.01(-1.25%)
Mar 18, 2024
0.7212
0.7350
0.6960
0.7291
220,304
+0.01(+1.26%)
Mar 15, 2024
0.7080
0.7403
0.7018
0.7200
355,106
+0.02(+2.14%)
Mar 14, 2024
0.6765
0.7380
0.6765
0.7049
364,947
+0.01(+1.41%)
Mar 13, 2024
0.7393
0.7400
0.6950
0.6951
738,400
-0.02(-3.04%)
Mar 12, 2024
0.7101
0.7276
0.6982
0.7169
177,825
+0.00(+0.27%)
Mar 11, 2024
0.7420
0.7420
0.7150
0.7150
416,205
-0.04(-4.86%)
Mar 08, 2024
0.7814
0.7876
0.7393
0.7515
289,124
-0.03(-4.44%)
Mar 07, 2024
0.7700
0.7998
0.7611
0.7864
185,840
+0.02(+2.74%)
Mar 06, 2024
0.7400
0.7853
0.7400
0.7654
229,363
+0.01(+1.71%)
Mar 05, 2024
0.7500
0.7650
0.7400
0.7525
135,403
-0.00(-0.41%)
Mar 04, 2024
0.7580
0.7915
0.7500
0.7556
398,379
-0.02(-2.24%)
Mar 01, 2024
0.7400
0.8067
0.7400
0.7729
942,854
+0.01(+1.46%)
Feb 29, 2024
0.7500
0.7792
0.7000
0.7618
1,565,116
-0.02(-3.05%)
Feb 28, 2024
0.8230
0.8230
0.7620
0.7858
172,143
-0.04(-4.37%)
Feb 27, 2024
0.7724
0.8217
0.7724
0.8217
290,649
+0.04(+5.16%)
Feb 26, 2024
0.7579
0.7950
0.7521
0.7814
354,697
+0.01(+0.83%)
Feb 23, 2024
0.7905
0.7905
0.7623
0.7750
310,773
-0.01(-0.90%)
Feb 22, 2024
0.7846
0.8100
0.7700
0.7820
168,026
-0.02(-2.16%)
Feb 21, 2024
0.7926
0.8144
0.7689
0.7993
232,685
+0.01(+1.18%)
Feb 20, 2024
0.8000
0.8500
0.7646
0.7900
713,726
-0.03(-4.16%)
Feb 16, 2024
0.8200
0.8346
0.8100
0.8243
163,181
+0.01(+1.41%)
Feb 15, 2024
0.8186
0.8287
0.8039
0.8128
348,823
-0.01(-0.97%)
Feb 14, 2024
0.8683
0.8683
0.8100
0.8208
384,411
+0.00(+0.53%)
Feb 13, 2024
0.8500
0.8500
0.8090
0.8165
355,382
-0.02(-2.80%)
Feb 12, 2024
0.8273
0.8400
0.8053
0.8400
242,471
+0.02(+2.28%)
Feb 09, 2024
0.8480
0.8480
0.8144
0.8213
965,661
-0.01(-0.99%)
Feb 08, 2024
0.8700
0.8724
0.8200
0.8295
617,124
-0.04(-4.66%)
Feb 07, 2024
0.8500
0.8703
0.8412
0.8700
480,332
+0.02(+1.75%)
Feb 06, 2024
0.8660
0.8660
0.8472
0.8550
292,431
-0.01(-0.85%)
Feb 05, 2024
0.9482
0.9482
0.8500
0.8623
1,536,124
-0.10(-10.13%)
Feb 02, 2024
0.9649
0.9849
0.9564
0.9595
328,715
-0.01(-1.45%)
Feb 01, 2024
0.9500
0.9898
0.9254
0.9736
523,884
+0.05(+4.94%)
Jan 31, 2024
0.9371
0.9500
0.9250
0.9278
441,057
-0.01(-1.14%)
Jan 30, 2024
0.9250
0.9500
0.9225
0.9385
230,843
+0.02(+2.40%)
Jan 29, 2024
0.9125
0.9325
0.8800
0.9165
283,708
+0.00(+0.36%)
Jan 26, 2024
0.8903
0.9200
0.8600
0.9132
298,215
+0.03(+3.13%)
Jan 25, 2024
0.9300
0.9300
0.8700
0.8855
655,057
-0.02(-2.71%)
Jan 24, 2024
0.9356
0.9400
0.9056
0.9102
618,262
-0.01(-1.07%)
Jan 23, 2024
0.8850
0.9262
0.8850
0.9200
312,319
+0.03(+2.85%)
Jan 22, 2024
0.9200
0.9251
0.8890
0.8945
231,138
-0.02(-1.70%)
Jan 19, 2024
0.9436
0.9436
0.9000
0.9100
327,590
-0.01(-1.09%)
Jan 18, 2024
0.9300
0.9400
0.9091
0.9200
337,619
+0.01(+0.94%)
Jan 17, 2024
0.8920
0.9290
0.8800
0.9114
407,436
+0.01(+0.77%)
Jan 16, 2024
0.9350
0.9450
0.8965
0.9044
934,401
-0.02(-1.97%)
Jan 12, 2024
0.8700
0.9365
0.8700
0.9226
1,379,321
+0.07(+8.54%)
Jan 11, 2024
0.8300
0.8550
0.8280
0.8500
422,046
+0.03(+3.03%)
Jan 10, 2024
0.8100
0.8515
0.8100
0.8250
438,662
+0.01(+1.60%)
Jan 09, 2024
0.7744
0.8299
0.7601
0.8120
373,887
+0.04(+5.07%)
Jan 08, 2024
0.7872
0.7999
0.7727
0.7728
633,978
-0.02(-3.10%)
Jan 05, 2024
0.8200
0.8200
0.7900
0.7975
189,343
-0.02(-2.03%)
Jan 04, 2024
0.7857
0.8200
0.7857
0.8140
250,803
+0.03(+3.26%)
Jan 03, 2024
0.7800
0.7960
0.7676
0.7883
235,868
-0.00(-0.10%)
Jan 02, 2024
0.8500
0.8500
0.7859
0.7891
279,590
-0.03(-3.63%)
Dec 29, 2023
0.7900
0.8330
0.7900
0.8188
336,237
+0.02(+2.40%)
Dec 28, 2023
0.8010
0.8196
0.7901
0.7996
391,577
-0.02(-2.33%)
Dec 27, 2023
0.8234
0.8429
0.8140
0.8187
305,189
+0.00(+0.53%)
Dec 26, 2023
0.8500
0.8500
0.8000
0.8144
345,087
-0.03(-3.16%)
Dec 22, 2023
0.7980
0.8600
0.7980
0.8410
327,133
+0.00(+0.04%)
Dec 21, 2023
0.8073
0.8407
0.7950
0.8407
260,311
+0.06(+7.53%)
Dec 20, 2023
0.7800
0.8085
0.7674
0.7818
711,219
-0.03(-3.24%)
Dec 19, 2023
0.8400
0.8400
0.7836
0.8080
695,749
-0.02(-2.69%)
Dec 18, 2023
0.8201
0.8400
0.8026
0.8303
748,656
+0.02(+2.01%)
Dec 15, 2023
0.8180
0.8700
0.8090
0.8139
463,950
-0.05(-5.36%)
Dec 14, 2023
0.8305
0.8627
0.7900
0.8600
701,611
+0.07(+8.86%)
Dec 13, 2023
0.8000
0.8084
0.7666
0.7900
332,335
-0.01(-1.25%)
Dec 12, 2023
0.7839
0.8000
0.7800
0.8000
167,549
+0.01(+0.90%)
Dec 11, 2023
0.7620
0.7954
0.7440
0.7929
213,172
+0.02(+2.30%)
Dec 08, 2023
0.7220
0.7800
0.7220
0.7751
146,523
+0.02(+2.30%)
Dec 07, 2023
0.7386
0.7600
0.7279
0.7577
112,151
+0.01(+1.30%)
Dec 06, 2023
0.7700
0.7757
0.7339
0.7480
310,162
-0.00(-0.64%)
Dec 05, 2023
0.7710
0.7900
0.7477
0.7528
159,640
-0.02(-2.84%)
Dec 04, 2023
0.7650
0.7800
0.7531
0.7748
452,386
+0.02(+3.31%)
Dec 01, 2023
0.7368
0.7700
0.7368
0.7500
423,022
+0.01(+1.31%)
Nov 30, 2023
0.7000
0.7600
0.6976
0.7403
473,707
+0.04(+6.26%)
Nov 29, 2023
0.7500
0.7592
0.6951
0.6967
348,220
-0.05(-7.11%)
Nov 28, 2023
0.7500
0.7649
0.7400
0.7500
319,975
-0.03(-3.23%)
Nov 27, 2023
0.7823
0.7912
0.7552
0.7750
252,957
-0.02(-1.90%)
Nov 24, 2023
0.7794
0.7976
0.7703
0.7900
162,708
+0.01(+1.36%)
Nov 22, 2023
0.7350
0.7794
0.7319
0.7794
390,983
+0.03(+3.99%)
Nov 21, 2023
0.7600
0.7950
0.7279
0.7495
343,510
-0.01(-0.74%)
Nov 20, 2023
0.7340
0.7700
0.7340
0.7551
520,888
+0.02(+2.04%)
Nov 17, 2023
0.7100
0.7400
0.7100
0.7400
511,400
+0.03(+4.91%)
Nov 16, 2023
0.6500
0.7091
0.6466
0.7054
523,549
+0.04(+5.90%)
Nov 15, 2023
0.6669
0.6772
0.6526
0.6661
200,081
-0.01(-1.32%)
Nov 14, 2023
0.7000
0.7000
0.6584
0.6750
191,302
+0.00(+0.34%)
Nov 13, 2023
0.6481
0.6768
0.6481
0.6727
474,236
+0.02(+3.65%)
Nov 10, 2023
0.6600
0.6600
0.6400
0.6490
199,861
-0.01(-1.79%)
Nov 09, 2023
0.6020
0.6687
0.6020
0.6608
316,257
+0.03(+4.23%)
Nov 08, 2023
0.6500
0.6500
0.6231
0.6340
187,085
-0.00(-0.52%)
Nov 07, 2023
0.6390
0.6501
0.6260
0.6373
65,031
-0.00(-0.42%)
Nov 06, 2023
0.6650
0.6659
0.6308
0.6400
303,032
-0.03(-3.76%)
Nov 03, 2023
0.6841
0.6950
0.6550
0.6650
357,967
-0.03(-3.80%)
Nov 02, 2023
0.6880
0.6960
0.6661
0.6913
323,374
+0.00(+0.71%)
Nov 01, 2023
0.6310
0.6875
0.6310
0.6864
177,039
+0.01(+1.39%)
Oct 31, 2023
0.6100
0.6770
0.6100
0.6770
358,212
+0.05(+7.15%)
Oct 30, 2023
0.6400
0.6436
0.6100
0.6318
118,847
+0.00(+0.61%)
Oct 27, 2023
0.6390
0.6518
0.6226
0.6280
234,425
-0.01(-1.88%)
Oct 26, 2023
0.6512
0.6512
0.6313
0.6400
52,449
-0.01(-1.89%)
Oct 25, 2023
0.6500
0.6845
0.6410
0.6523
184,752
+0.00(+0.35%)
Oct 24, 2023
0.6265
0.6547
0.6265
0.6500
109,833
+0.02(+3.17%)
Oct 23, 2023
0.6370
0.6500
0.6285
0.6300
503,109
-0.01(-0.90%)
Oct 20, 2023
0.6400
0.6500
0.6272
0.6357
64,877
+0.01(+0.94%)
Oct 19, 2023
0.6029
0.6338
0.6000
0.6298
167,428
+0.02(+2.49%)
Oct 18, 2023
0.6320
0.6320
0.6066
0.6145
288,654
-0.01(-2.24%)
Oct 17, 2023
0.6283
0.6323
0.6183
0.6286
390,142
-0.00(-0.02%)
Oct 16, 2023
0.6153
0.6367
0.6101
0.6287
458,916
+0.00(+0.18%)
Oct 13, 2023
0.6350
0.6400
0.6118
0.6276
190,914
-0.01(-1.60%)
Oct 12, 2023
0.6300
0.6418
0.6100
0.6378
619,283
+0.01(+1.71%)
Oct 11, 2023
0.6365
0.6442
0.6185
0.6271
301,942
-0.01(-2.00%)
Oct 10, 2023
0.5969
0.6450
0.5969
0.6399
398,694
+0.06(+10.67%)
Oct 09, 2023
0.5888
0.5970
0.5595
0.5782
103,873
-0.01(-1.62%)
Oct 06, 2023
0.6000
0.6056
0.5877
0.5877
301,967
-0.01(-2.21%)
Oct 05, 2023
0.5920
0.6148
0.5820
0.6010
226,663
+0.01(+1.16%)
Oct 04, 2023
0.6100
0.6180
0.5801
0.5941
1,212,327
-0.01(-2.25%)
Oct 03, 2023
0.6200
0.6400
0.5933
0.6078
479,184
-0.02(-3.52%)
Oct 02, 2023
0.6700
0.6850
0.6201
0.6300
238,318
-0.04(-6.04%)
Sep 29, 2023
0.6995
0.6995
0.6598
0.6705
97,166
-0.02(-2.69%)
Sep 28, 2023
0.7000
0.7000
0.6671
0.6890
256,440
+0.02(+3.25%)
Sep 27, 2023
0.6890
0.6900
0.6501
0.6673
321,168
-0.01(-1.87%)
Sep 26, 2023
0.7000
0.7000
0.6426
0.6800
480,208
-0.01(-1.45%)
Sep 25, 2023
0.6220
0.6939
0.6820
0.6900
476,533
+0.03(+5.13%)
Sep 22, 2023
0.6100
0.6696
0.6100
0.6563
231,571
+0.04(+5.65%)
Sep 21, 2023
0.6159
0.6409
0.6051
0.6212
248,849
+0.01(+0.84%)
Sep 20, 2023
0.6335
0.6700
0.6159
0.6160
532,960
-0.03(-4.79%)
Sep 19, 2023
0.6400
0.6700
0.6295
0.6470
846,781
-0.01(-1.40%)
Sep 18, 2023
0.6525
0.6640
0.6300
0.6562
109,676
+0.03(+3.99%)
Sep 15, 2023
0.6540
0.6855
0.6310
0.6310
352,014
-0.02(-3.28%)
Sep 14, 2023
0.6390
0.6849
0.6342
0.6524
1,000,616
+0.01(+0.99%)
Sep 13, 2023
0.6000
0.6561
0.5982
0.6460
557,891
+0.06(+9.62%)
Sep 12, 2023
0.5860
0.5985
0.5837
0.5893
927,083
+0.01(+1.25%)
Sep 11, 2023
0.5543
0.5866
0.5543
0.5820
799,389
+0.02(+4.15%)
Sep 08, 2023
0.5350
0.5700
0.5350
0.5588
144,988
+0.01(+1.60%)
Sep 07, 2023
0.5429
0.5500
0.5334
0.5500
149,498
+0.01(+1.61%)
Sep 06, 2023
0.5750
0.5750
0.5362
0.5413
274,604
-0.02(-4.11%)
Sep 05, 2023
0.5320
0.5739
0.5320
0.5645
606,990
-0.00(-0.44%)
Sep 01, 2023
0.5700
0.5700
0.5500
0.5670
132,892
-0.00(-0.53%)
Aug 31, 2023
0.5700
0.5700
0.5423
0.5700
310,460
+0.01(+1.44%)
Aug 30, 2023
0.5429
0.5700
0.5400
0.5619
99,292
+0.03(+4.87%)
Aug 29, 2023
0.5493
0.5554
0.5345
0.5358
108,519
-0.02(-3.63%)
Aug 28, 2023
0.5515
0.5700
0.5453
0.5560
170,220
-0.00(-0.34%)
Aug 25, 2023
0.5300
0.5650
0.5300
0.5579
88,833
+0.02(+2.82%)
Aug 24, 2023
0.5642
0.5642
0.5287
0.5426
64,127
-0.03(-4.47%)
Aug 23, 2023
0.5469
0.5680
0.5447
0.5680
122,581
+0.02(+3.27%)
Aug 22, 2023
0.5197
0.5631
0.5140
0.5500
285,121
-0.01(-1.24%)
Aug 21, 2023
0.5200
0.5632
0.5006
0.5569
189,162
+0.04(+7.10%)
Aug 18, 2023
0.4683
0.5200
0.4641
0.5200
311,030
+0.04(+9.40%)
Aug 17, 2023
0.4647
0.4850
0.4628
0.4753
117,609
+0.01(+2.28%)
Aug 16, 2023
0.4450
0.4770
0.4450
0.4647
19,844
-0.01(-1.13%)
Aug 15, 2023
0.5000
0.5000
0.4680
0.4700
70,330
-0.02(-4.88%)
Aug 14, 2023
0.4958
0.5000
0.4823
0.4941
91,129
-0.01(-1.18%)
Aug 11, 2023
0.4990
0.5019
0.4852
0.5000
78,719
+0.00(+0.81%)
Aug 10, 2023
0.4529
0.4990
0.4529
0.4960
305,030
+0.04(+7.80%)
Aug 09, 2023
0.4614
0.4695
0.4580
0.4601
142,729
+0.01(+1.34%)
Aug 08, 2023
0.4580
0.4580
0.4400
0.4540
78,548
-0.01(-1.30%)
Aug 07, 2023
0.4570
0.4612
0.4476
0.4600
90,332
+0.00(+0.33%)
Aug 04, 2023
0.4440
0.4640
0.4440
0.4585
41,857
+0.01(+1.89%)
Aug 03, 2023
0.4400
0.4600
0.4321
0.4500
88,105
+0.01(+2.27%)
Aug 02, 2023
0.4532
0.4700
0.4400
0.4400
257,466
-0.02(-4.31%)
Aug 01, 2023
0.4880
0.4880
0.4506
0.4598
35,955
-0.01(-2.09%)
Jul 31, 2023
0.4529
0.4774
0.4515
0.4696
309,422
+0.03(+6.03%)
Jul 28, 2023
0.4450
0.4529
0.4376
0.4429
80,935
+0.00(+0.29%)
Jul 27, 2023
0.4334
0.4479
0.4334
0.4416
80,259
-0.01(-1.19%)
Jul 26, 2023
0.4500
0.4600
0.4391
0.4469
298,226
-0.01(-2.08%)
Jul 25, 2023
0.4442
0.4585
0.4442
0.4564
112,554
+0.02(+3.85%)
Jul 24, 2023
0.4367
0.4450
0.4296
0.4395
65,404
-0.01(-1.79%)
Jul 21, 2023
0.4445
0.4475
0.4350
0.4475
20,444
-0.00(-0.02%)
Jul 20, 2023
0.4400
0.4496
0.4400
0.4476
36,378
+0.00(+0.58%)
Jul 19, 2023
0.4500
0.4620
0.4410
0.4450
77,197
-0.00(-0.16%)
Jul 18, 2023
0.4400
0.4585
0.4400
0.4457
257,746
+0.01(+1.30%)
Jul 17, 2023
0.4503
0.4503
0.4350
0.4400
119,655
-0.00(-0.77%)
Jul 14, 2023
0.4507
0.4586
0.4310
0.4434
342,698
-0.02(-3.31%)
Jul 13, 2023
0.4531
0.4641
0.4492
0.4586
217,069
+0.01(+2.41%)
Jul 12, 2023
0.4267
0.4551
0.4267
0.4478
398,760
+0.02(+5.12%)
Jul 11, 2023
0.4296
0.4409
0.4230
0.4260
305,743
-0.01(-1.82%)
Jul 10, 2023
0.4211
0.4400
0.4211
0.4339
195,878
+0.01(+3.02%)
Jul 07, 2023
0.4265
0.4376
0.4212
0.4212
80,504
-0.01(-2.05%)
Jul 06, 2023
0.4400
0.4400
0.4253
0.4300
17,155
-0.01(-2.07%)
Jul 05, 2023
0.4700
0.4700
0.4300
0.4391
177,914
-0.03(-7.07%)
Jul 03, 2023
0.4230
0.4749
0.4230
0.4725
35,511
+0.01(+1.94%)
Jun 30, 2023
0.4548
0.4770
0.4548
0.4635
24,483
+0.00(+0.76%)
Jun 29, 2023
0.4436
0.4700
0.4436
0.4600
25,341
+0.01(+2.22%)
Jun 28, 2023
0.4453
0.4500
0.4372
0.4500
46,725
+0.01(+2.27%)
Jun 27, 2023
0.4399
0.4430
0.4318
0.4400
194,571
-0.00(-0.92%)
Jun 26, 2023
0.4400
0.4570
0.4380
0.4441
49,256
-0.00(-0.94%)
Jun 23, 2023
0.4380
0.4483
0.4380
0.4483
108,616
-0.01(-1.90%)
Jun 22, 2023
0.4682
0.4682
0.4450
0.4570
82,482
-0.01(-2.41%)
Jun 21, 2023
0.4736
0.4893
0.4565
0.4683
236,963
-0.02(-4.82%)
Jun 20, 2023
0.5140
0.5140
0.4767
0.4920
45,671
-0.01(-1.80%)
Jun 16, 2023
0.4970
0.5010
0.4767
0.5010
97,218
+0.01(+2.77%)
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.