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
Blue Hat Interactive Entertainment Tech
(NQ:
BHAT
)
1.079
-0.021 (-1.87%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 13, 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 (%)
Apr 30, 2024
1.190
1.230
1.150
1.230
405,117
+0.00(+0.00%)
Apr 29, 2024
1.140
1.250
1.140
1.230
194,606
+0.00(+0.41%)
Apr 26, 2024
1.110
1.230
1.100
1.225
129,254
+0.07(+5.60%)
Apr 25, 2024
1.100
1.160
1.080
1.160
98,263
+0.05(+4.50%)
Apr 24, 2024
1.070
1.130
1.061
1.110
95,682
+0.02(+1.83%)
Apr 23, 2024
1.020
1.110
1.020
1.090
62,156
+0.06(+5.83%)
Apr 22, 2024
1.070
1.074
1.030
1.030
60,447
-0.06(-5.50%)
Apr 19, 2024
1.040
1.109
0.9900
1.090
127,306
+0.14(+14.74%)
Apr 18, 2024
1.040
1.080
0.9500
0.9500
84,400
-0.09(-8.65%)
Apr 17, 2024
1.070
1.070
1.030
1.040
88,783
+0.00(+0.00%)
Apr 16, 2024
1.040
1.080
1.012
1.040
46,018
-0.02(-1.89%)
Apr 15, 2024
1.090
1.090
1.030
1.060
96,751
-0.03(-2.75%)
Apr 12, 2024
1.060
1.090
1.060
1.090
4,768
+0.01(+0.93%)
Apr 11, 2024
1.070
1.081
1.061
1.080
54,649
+0.01(+0.93%)
Apr 10, 2024
1.030
1.080
1.030
1.070
13,943
+0.00(+0.00%)
Apr 09, 2024
1.050
1.090
1.040
1.070
8,463
+0.00(+0.00%)
Apr 08, 2024
1.150
1.150
1.020
1.070
27,096
-0.06(-5.31%)
Apr 05, 2024
1.090
1.130
1.040
1.130
23,900
+0.07(+6.60%)
Apr 04, 2024
1.030
1.110
1.030
1.060
32,011
+0.04(+3.92%)
Apr 03, 2024
1.050
1.050
1.018
1.020
16,565
-0.01(-0.97%)
Apr 02, 2024
1.050
1.060
1.030
1.030
11,841
-0.02(-1.90%)
Apr 01, 2024
1.070
1.091
1.050
1.050
14,908
-0.03(-2.78%)
Mar 28, 2024
1.110
1.140
1.050
1.080
67,359
-0.02(-1.82%)
Mar 27, 2024
1.140
1.141
1.100
1.100
8,242
-0.02(-1.79%)
Mar 26, 2024
1.080
1.160
1.080
1.120
31,234
-0.03(-2.61%)
Mar 25, 2024
1.080
1.150
1.060
1.150
86,140
+0.05(+4.83%)
Mar 22, 2024
1.060
1.097
1.032
1.097
35,944
+0.05(+4.48%)
Mar 21, 2024
1.060
1.081
1.050
1.050
15,663
-0.03(-2.78%)
Mar 20, 2024
1.080
1.090
1.050
1.080
11,014
+0.04(+3.85%)
Mar 19, 2024
1.090
1.090
1.030
1.040
79,611
+0.02(+1.96%)
Mar 18, 2024
1.110
1.140
1.000
1.020
130,535
-0.08(-7.27%)
Mar 15, 2024
1.140
1.200
1.070
1.100
107,166
-0.01(-0.90%)
Mar 14, 2024
1.090
1.141
1.080
1.110
31,268
-0.02(-1.77%)
Mar 13, 2024
1.090
1.190
1.080
1.130
105,838
+0.04(+3.67%)
Mar 12, 2024
1.070
1.120
1.060
1.090
78,815
-0.03(-2.68%)
Mar 11, 2024
1.160
1.170
1.050
1.120
662,399
+0.00(+0.00%)
Mar 08, 2024
1.120
1.200
1.070
1.120
86,235
-0.02(-1.75%)
Mar 07, 2024
1.180
1.181
1.090
1.140
48,204
-0.07(-5.79%)
Mar 06, 2024
1.150
1.220
1.140
1.210
415,859
+0.05(+4.31%)
Mar 05, 2024
1.180
1.240
1.090
1.160
127,123
-0.03(-2.52%)
Mar 04, 2024
1.140
1.350
1.140
1.190
333,408
+0.08(+7.21%)
Mar 01, 2024
1.040
1.200
1.030
1.110
281,989
+0.09(+8.82%)
Feb 29, 2024
1.040
1.050
1.010
1.020
33,825
+0.02(+2.00%)
Feb 28, 2024
1.020
1.030
0.9900
1.000
33,266
-0.02(-1.96%)
Feb 27, 2024
1.030
1.050
1.020
1.020
136,546
-0.02(-1.92%)
Feb 26, 2024
1.010
1.040
1.000
1.040
114,999
+0.04(+4.00%)
Feb 23, 2024
1.010
1.060
1.000
1.000
51,544
-0.01(-0.99%)
Feb 22, 2024
1.030
1.060
1.000
1.010
33,979
-0.01(-0.98%)
Feb 21, 2024
1.070
1.100
1.020
1.020
74,881
-0.01(-0.97%)
Feb 20, 2024
1.090
1.100
1.020
1.030
80,072
-0.09(-8.04%)
Feb 16, 2024
1.100
1.230
1.100
1.120
345,045
+0.01(+0.90%)
Feb 15, 2024
1.070
1.167
1.050
1.110
371,074
+0.06(+5.71%)
Feb 14, 2024
1.050
1.060
1.030
1.050
21,120
+0.01(+0.96%)
Feb 13, 2024
1.050
1.063
1.021
1.040
42,837
-0.02(-1.89%)
Feb 12, 2024
1.090
1.090
1.050
1.060
57,275
+0.01(+0.95%)
Feb 09, 2024
1.060
1.060
1.024
1.050
32,842
+0.02(+1.94%)
Feb 08, 2024
1.010
1.060
1.000
1.030
58,358
+0.01(+0.98%)
Feb 07, 2024
1.030
1.040
1.015
1.020
32,686
-0.01(-0.97%)
Feb 06, 2024
1.020
1.040
0.9700
1.030
96,195
+0.02(+1.98%)
Feb 05, 2024
1.020
1.040
1.010
1.010
134,913
-0.02(-1.94%)
Feb 02, 2024
1.010
1.040
1.010
1.030
12,579
+0.00(+0.00%)
Feb 01, 2024
1.040
1.050
1.030
1.030
120,249
-0.01(-0.96%)
Jan 31, 2024
1.060
1.056
1.030
1.040
20,718
+0.02(+1.96%)
Jan 30, 2024
1.040
1.050
1.010
1.020
139,422
-0.02(-1.92%)
Jan 29, 2024
1.050
1.070
1.030
1.040
9,991
-0.03(-2.80%)
Jan 26, 2024
1.030
1.080
1.020
1.070
60,097
+0.03(+2.88%)
Jan 25, 2024
1.010
1.050
1.010
1.040
51,376
+0.02(+1.96%)
Jan 24, 2024
1.020
1.030
1.000
1.020
97,331
+0.01(+0.99%)
Jan 23, 2024
1.030
1.050
0.9500
1.010
149,119
+0.00(+0.00%)
Jan 22, 2024
0.9900
1.036
0.9900
1.010
84,329
+0.00(+0.00%)
Jan 19, 2024
0.9700
1.050
0.9700
1.010
125,727
+0.02(+2.02%)
Jan 18, 2024
1.060
1.060
0.9800
0.9900
141,873
-0.06(-5.71%)
Jan 17, 2024
1.050
1.060
1.020
1.050
69,213
+0.00(+0.00%)
Jan 16, 2024
1.080
1.100
1.013
1.050
110,947
-0.03(-2.78%)
Jan 12, 2024
1.050
1.090
1.010
1.080
210,535
+0.04(+3.85%)
Jan 11, 2024
1.000
1.070
1.000
1.040
84,259
+0.02(+1.96%)
Jan 10, 2024
0.9900
1.040
0.9900
1.020
31,004
+0.00(+0.00%)
Jan 09, 2024
0.9900
1.040
0.9900
1.020
57,161
+0.01(+0.99%)
Jan 08, 2024
1.050
1.050
1.010
1.010
33,614
-0.04(-3.81%)
Jan 05, 2024
1.000
1.050
0.9930
1.050
68,229
+0.06(+6.11%)
Jan 04, 2024
1.030
1.030
0.9820
0.9895
70,908
-0.04(-3.93%)
Jan 03, 2024
1.010
1.030
0.9900
1.030
76,882
+0.02(+1.98%)
Jan 02, 2024
0.9900
1.020
0.9800
1.010
121,552
+0.01(+1.00%)
Dec 29, 2023
0.9700
1.030
0.9250
1.000
227,607
+0.02(+2.04%)
Dec 28, 2023
0.9700
1.000
0.9200
0.9800
191,576
+0.03(+2.77%)
Dec 27, 2023
1.010
1.020
0.9400
0.9536
348,595
-0.07(-6.51%)
Dec 26, 2023
1.130
1.180
0.9900
1.020
1,198,103
-0.08(-7.27%)
Dec 22, 2023
1.080
1.156
1.065
1.100
6,805,994
+0.05(+4.76%)
Dec 21, 2023
1.120
1.120
1.040
1.050
169,164
-0.01(-0.94%)
Dec 20, 2023
1.150
1.161
1.060
1.060
109,797
-0.09(-7.83%)
Dec 19, 2023
1.210
1.250
1.120
1.150
200,264
-0.06(-4.96%)
Dec 18, 2023
1.240
1.260
1.100
1.210
129,249
-0.03(-2.42%)
Dec 15, 2023
1.220
1.260
1.200
1.240
218,457
+0.00(+0.00%)
Dec 14, 2023
1.220
1.240
1.220
1.240
20,825
+0.01(+0.81%)
Dec 13, 2023
1.220
1.240
1.190
1.230
71,669
+0.01(+0.82%)
Dec 12, 2023
1.200
1.220
1.180
1.220
75,925
+0.01(+0.83%)
Dec 11, 2023
1.190
1.250
1.190
1.210
90,619
+0.02(+1.68%)
Dec 08, 2023
1.140
1.250
1.140
1.190
62,398
+0.04(+3.48%)
Dec 07, 2023
1.120
1.150
1.085
1.150
120,107
+0.07(+6.48%)
Dec 06, 2023
1.090
1.110
1.070
1.080
64,567
-0.05(-4.42%)
Dec 05, 2023
1.100
1.130
1.095
1.130
5,019
+0.03(+2.73%)
Dec 04, 2023
1.160
1.160
1.080
1.100
94,057
-0.03(-2.65%)
Dec 01, 2023
1.090
1.150
1.030
1.130
83,092
+0.06(+5.61%)
Nov 30, 2023
1.030
1.070
1.010
1.070
58,732
+0.04(+3.88%)
Nov 29, 2023
1.010
1.030
0.9900
1.030
56,954
+0.03(+3.00%)
Nov 28, 2023
0.9900
1.080
0.9800
1.000
226,907
-0.01(-0.99%)
Nov 27, 2023
1.050
1.060
1.010
1.010
36,619
+0.01(+1.00%)
Nov 24, 2023
0.9455
1.060
0.9455
1.000
217,308
-0.02(-1.96%)
Nov 22, 2023
1.220
1.220
0.9781
1.020
623,401
-0.20(-16.39%)
Nov 21, 2023
1.260
1.260
1.200
1.220
20,069
-0.04(-3.17%)
Nov 20, 2023
1.300
1.300
1.250
1.260
33,716
+0.03(+2.44%)
Nov 17, 2023
1.220
1.300
1.210
1.230
104,920
+0.03(+2.50%)
Nov 16, 2023
1.160
1.232
1.160
1.200
39,815
+0.04(+3.45%)
Nov 15, 2023
1.200
1.250
1.110
1.160
172,135
+0.06(+5.45%)
Nov 14, 2023
1.040
1.150
1.040
1.100
122,561
+0.07(+6.80%)
Nov 13, 2023
0.9500
1.077
0.9400
1.030
73,445
+0.10(+10.75%)
Nov 10, 2023
0.9218
0.9385
0.9030
0.9300
27,860
+0.02(+1.81%)
Nov 09, 2023
0.8902
0.9400
0.8902
0.9135
230,458
+0.02(+2.64%)
Nov 08, 2023
0.9500
0.9800
0.8900
0.8900
257,256
+0.02(+2.17%)
Nov 07, 2023
1.010
1.100
0.8710
0.8711
566,249
-0.14(-13.75%)
Nov 06, 2023
1.090
1.107
1.010
1.010
61,714
-0.08(-7.34%)
Nov 03, 2023
1.160
1.190
1.040
1.090
254,368
-0.05(-4.39%)
Nov 02, 2023
0.9200
1.190
0.9220
1.140
418,876
+0.22(+23.78%)
Nov 01, 2023
0.8900
0.9699
0.8800
0.9210
136,409
+0.05(+5.86%)
Oct 31, 2023
0.9010
1.020
0.8700
0.8700
233,078
-0.10(-10.31%)
Oct 30, 2023
1.370
1.380
0.8620
0.9700
852,255
-0.65(-40.12%)
Oct 27, 2023
2.380
2.380
1.000
1.620
2,711,943
-0.98(-37.69%)
Oct 26, 2023
2.350
2.620
2.100
2.600
1,865,810
-0.30(-10.34%)
Oct 25, 2023
2.140
3.000
2.078
2.900
687,065
+0.73(+33.64%)
Oct 24, 2023
2.180
2.300
2.030
2.170
514,907
+0.01(+0.46%)
Oct 23, 2023
1.830
2.300
1.760
2.160
522,417
+0.40(+22.80%)
Oct 20, 2023
1.810
1.810
1.550
1.759
128,608
+0.25(+16.48%)
Oct 19, 2023
1.340
1.540
1.340
1.510
54,682
+0.14(+10.22%)
Oct 18, 2023
1.370
1.370
1.330
1.370
54,117
+0.00(+0.00%)
Oct 17, 2023
1.360
1.381
1.355
1.370
8,056
+0.01(+0.68%)
Oct 16, 2023
1.340
1.361
1.340
1.361
2,071
+0.00(+0.05%)
Oct 13, 2023
1.360
1.370
1.350
1.360
4,628
+0.01(+0.74%)
Oct 12, 2023
1.330
1.350
1.310
1.350
46,570
+0.03(+2.27%)
Oct 11, 2023
1.330
1.360
1.310
1.320
85,409
-0.01(-0.75%)
Oct 10, 2023
1.350
1.352
1.300
1.330
135,060
-0.04(-2.92%)
Oct 09, 2023
1.340
1.390
1.340
1.370
15,099
+0.00(+0.00%)
Oct 06, 2023
1.380
1.400
1.369
1.370
17,815
+0.00(+0.00%)
Oct 05, 2023
1.370
1.410
1.350
1.370
14,127
-0.01(-0.72%)
Oct 04, 2023
1.370
1.390
1.370
1.380
8,146
+0.02(+1.47%)
Oct 03, 2023
1.320
1.397
1.320
1.360
20,053
+0.03(+2.26%)
Oct 02, 2023
1.430
1.430
1.250
1.330
130,868
-0.04(-2.92%)
Sep 29, 2023
1.400
1.400
1.360
1.370
11,780
+0.01(+0.74%)
Sep 28, 2023
1.480
1.480
1.360
1.360
10,573
-0.02(-1.45%)
Sep 27, 2023
1.400
1.400
1.360
1.380
8,149
+0.00(+0.00%)
Sep 26, 2023
1.330
1.470
1.320
1.380
194,753
-0.04(-2.82%)
Sep 25, 2023
1.430
1.430
1.400
1.420
60,344
+0.07(+5.19%)
Sep 22, 2023
1.470
1.500
1.350
1.350
25,658
-0.11(-7.65%)
Sep 21, 2023
1.430
1.540
1.430
1.462
16,964
+0.01(+0.81%)
Sep 20, 2023
1.500
1.535
1.427
1.450
22,105
+0.00(+0.00%)
Sep 19, 2023
1.400
1.579
1.400
1.450
10,910
-0.02(-1.36%)
Sep 18, 2023
1.510
1.595
1.410
1.470
36,692
-0.03(-2.00%)
Sep 15, 2023
1.470
1.615
1.450
1.500
36,262
+0.07(+4.96%)
Sep 14, 2023
1.360
1.540
1.360
1.429
24,365
+0.04(+2.81%)
Sep 13, 2023
1.320
1.419
1.320
1.390
19,553
+0.04(+2.96%)
Sep 12, 2023
1.630
1.630
1.350
1.350
135,676
-0.28(-17.18%)
Sep 11, 2023
1.750
1.850
1.580
1.630
522,489
-0.19(-10.44%)
Sep 08, 2023
2.060
2.100
1.800
1.820
234,271
-0.13(-6.67%)
Sep 07, 2023
1.720
1.960
1.700
1.950
236,103
+0.16(+8.94%)
Sep 06, 2023
1.670
1.850
1.600
1.790
349,009
+0.15(+9.15%)
Sep 05, 2023
1.470
1.660
1.469
1.640
97,938
+0.19(+13.10%)
Sep 01, 2023
1.450
1.480
1.440
1.450
28,133
-0.02(-1.36%)
Aug 31, 2023
1.400
1.470
1.360
1.470
83,422
+0.07(+5.00%)
Aug 30, 2023
1.390
1.400
1.300
1.400
32,662
+0.05(+3.70%)
Aug 29, 2023
1.300
1.400
1.300
1.350
88,919
+0.02(+1.50%)
Aug 28, 2023
1.320
1.330
1.220
1.330
201,426
+0.07(+5.56%)
Aug 25, 2023
1.210
1.330
1.200
1.260
98,090
-0.02(-1.56%)
Aug 24, 2023
1.300
1.330
1.220
1.280
73,819
-0.03(-2.29%)
Aug 23, 2023
1.270
1.360
1.260
1.310
234,842
+0.00(+0.00%)
Aug 22, 2023
1.220
1.370
1.200
1.310
188,715
+0.09(+7.38%)
Aug 21, 2023
1.280
1.285
1.200
1.220
136,824
-0.08(-6.15%)
Aug 18, 2023
1.250
1.300
1.249
1.300
39,562
+0.04(+3.09%)
Aug 17, 2023
1.270
1.300
1.220
1.261
30,670
+0.01(+0.88%)
Aug 16, 2023
1.220
1.280
1.200
1.250
202,022
+0.05(+4.17%)
Aug 15, 2023
1.160
1.200
1.140
1.200
2,070
+0.01(+0.84%)
Aug 14, 2023
1.150
1.190
1.120
1.190
4,847
-0.01(-0.83%)
Aug 11, 2023
1.190
1.210
1.140
1.200
20,658
+0.01(+0.84%)
Aug 10, 2023
1.270
1.270
1.180
1.190
10,627
-0.06(-4.80%)
Aug 09, 2023
1.170
1.284
1.170
1.250
24,036
+0.07(+5.93%)
Aug 08, 2023
1.230
1.290
1.150
1.180
11,525
-0.12(-9.23%)
Aug 07, 2023
1.240
1.300
1.200
1.300
54,092
+0.03(+2.36%)
Aug 04, 2023
1.350
1.352
1.250
1.270
20,539
-0.09(-6.62%)
Aug 03, 2023
1.380
1.380
1.280
1.360
33,363
+0.02(+1.49%)
Aug 02, 2023
1.340
1.370
1.250
1.340
69,761
+0.01(+0.46%)
Aug 01, 2023
1.220
1.350
1.205
1.334
142,318
+0.13(+11.15%)
Jul 31, 2023
1.110
1.260
1.110
1.200
48,369
+0.06(+5.26%)
Jul 28, 2023
1.090
1.180
1.090
1.140
30,416
+0.04(+3.64%)
Jul 27, 2023
1.110
1.150
1.070
1.100
61,444
-0.01(-0.90%)
Jul 26, 2023
1.080
1.150
1.080
1.110
26,135
+0.05(+4.72%)
Jul 25, 2023
1.080
1.190
1.050
1.060
48,547
-0.02(-1.85%)
Jul 24, 2023
1.070
1.160
1.060
1.080
41,245
-0.01(-0.92%)
Jul 21, 2023
1.120
1.140
1.065
1.090
16,415
-0.02(-1.54%)
Jul 20, 2023
1.170
1.200
1.100
1.107
24,046
-0.06(-5.38%)
Jul 19, 2023
1.200
1.250
1.150
1.170
18,488
-0.03(-2.50%)
Jul 18, 2023
1.150
1.200
1.145
1.200
53,559
+0.03(+2.56%)
Jul 17, 2023
1.120
1.170
1.080
1.170
43,162
+0.03(+2.63%)
Jul 14, 2023
1.110
1.370
1.030
1.140
213,059
+0.01(+0.88%)
Jul 13, 2023
1.180
1.180
1.130
1.130
7,825
-0.05(-4.24%)
Jul 12, 2023
1.200
1.220
1.120
1.180
56,542
-0.02(-1.67%)
Jul 11, 2023
1.230
1.260
1.170
1.200
47,491
+0.00(+0.00%)
Jul 10, 2023
1.190
1.260
1.180
1.200
45,389
+0.03(+2.56%)
Jul 07, 2023
1.240
1.240
1.130
1.170
9,898
+0.02(+1.74%)
Jul 06, 2023
1.130
1.240
1.060
1.150
137,613
-0.04(-3.36%)
Jul 05, 2023
1.170
1.212
1.150
1.190
15,896
+0.03(+2.59%)
Jul 03, 2023
1.170
1.239
1.160
1.160
11,753
-0.02(-1.69%)
Jun 30, 2023
1.060
1.250
1.020
1.180
153,323
+0.08(+7.26%)
Jun 29, 2023
1.020
1.100
1.020
1.100
43,775
+0.09(+8.91%)
Jun 28, 2023
1.030
1.030
1.010
1.010
12,478
+0.00(+0.00%)
Jun 27, 2023
0.9400
1.040
0.9400
1.010
62,295
+0.00(+0.00%)
Jun 26, 2023
1.010
1.010
0.9743
1.010
37,105
+0.00(+0.00%)
Jun 23, 2023
0.8400
1.010
0.8400
1.010
232,958
+0.20(+24.71%)
Jun 22, 2023
0.9800
1.010
0.7010
0.8099
440,216
-0.14(-14.94%)
Jun 21, 2023
0.9500
0.9900
0.9400
0.9521
51,941
-0.00(-0.21%)
Jun 20, 2023
1.010
1.010
0.9506
0.9541
37,071
-0.04(-3.63%)
Jun 16, 2023
0.9900
1.016
0.9657
0.9900
75,453
+0.01(+0.81%)
Jun 15, 2023
0.9700
1.040
0.9700
0.9820
72,939
-0.00(-0.30%)
Jun 14, 2023
1.010
1.060
0.9850
0.9850
73,363
-0.03(-2.48%)
Jun 13, 2023
1.010
1.040
1.010
1.010
20,824
-0.00(-0.11%)
Jun 12, 2023
1.000
1.130
0.9700
1.011
186,090
+0.02(+2.12%)
Jun 09, 2023
1.060
1.090
0.9888
0.9901
71,380
-0.08(-7.90%)
Jun 08, 2023
1.060
1.130
1.050
1.075
86,663
+0.06(+6.44%)
Jun 07, 2023
1.040
1.068
1.010
1.010
54,190
-0.03(-2.88%)
Jun 06, 2023
1.060
1.070
1.020
1.040
22,775
+0.00(+0.00%)
Jun 05, 2023
1.040
1.100
1.000
1.040
40,768
+0.01(+0.97%)
Jun 02, 2023
1.040
1.140
1.010
1.030
40,754
+0.01(+0.85%)
Jun 01, 2023
0.9800
1.050
0.9501
1.021
46,086
+0.01(+1.12%)
May 31, 2023
1.190
1.190
0.8309
1.010
450,584
-0.21(-17.21%)
May 30, 2023
1.210
1.220
1.130
1.220
73,127
+0.01(+0.80%)
May 26, 2023
1.200
1.211
1.170
1.210
99,464
+0.01(+0.86%)
May 25, 2023
1.170
1.210
1.140
1.200
152,449
+0.04(+3.45%)
May 24, 2023
1.130
1.160
1.110
1.160
72,021
+0.05(+4.50%)
May 23, 2023
1.050
1.120
1.030
1.110
98,356
+0.08(+7.79%)
May 22, 2023
1.030
1.030
0.9902
1.030
102,060
+0.00(+0.16%)
May 19, 2023
1.000
1.030
0.9903
1.028
151,096
-0.00(-0.17%)
May 18, 2023
1.010
1.030
0.9610
1.030
191,386
+0.03(+3.00%)
May 17, 2023
1.030
1.030
0.9500
1.000
245,215
+0.00(+0.00%)
May 16, 2023
0.9700
1.057
0.9500
1.000
209,609
+0.01(+1.01%)
May 15, 2023
1.000
1.010
0.9800
0.9900
54,531
+0.02(+1.66%)
May 12, 2023
0.9500
0.9899
0.9300
0.9738
212,645
+0.06(+6.32%)
May 11, 2023
0.9400
0.9400
0.8742
0.9159
104,723
-0.01(-1.52%)
May 10, 2023
0.9200
1.020
0.9000
0.9300
820,768
+0.09(+10.39%)
May 09, 2023
0.8350
0.8712
0.8200
0.8425
35,336
+0.01(+0.90%)
May 08, 2023
0.8800
0.9000
0.7750
0.8350
275,626
-0.06(-6.29%)
May 05, 2023
0.9000
0.9000
0.8331
0.8910
93,088
+0.01(+1.26%)
May 04, 2023
0.8999
0.8999
0.8100
0.8799
48,074
+0.08(+9.99%)
May 03, 2023
0.8200
0.8999
0.8000
0.8000
81,023
-0.05(-5.80%)
May 02, 2023
0.8400
0.9800
0.7732
0.8493
359,102
-0.19(-18.34%)
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.