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
Gold Resource Corp
(NY:
GORO
)
0.4700
-0.0459 (-8.90%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024
0.2605
0.2605
0.2153
0.2356
2,124,708
-0.02(-9.28%)
Jan 30, 2024
0.2624
0.2637
0.2557
0.2597
475,071
-0.00(-0.08%)
Jan 29, 2024
0.2900
0.2950
0.2557
0.2599
1,694,154
-0.02(-7.84%)
Jan 26, 2024
0.2960
0.2996
0.2806
0.2820
321,584
+0.00(+0.00%)
Jan 25, 2024
0.2982
0.3000
0.2820
0.2820
246,254
-0.01(-4.73%)
Jan 24, 2024
0.3100
0.3100
0.2860
0.2960
312,636
-0.00(-0.10%)
Jan 23, 2024
0.3000
0.3200
0.2901
0.2963
233,571
+0.01(+2.17%)
Jan 22, 2024
0.3000
0.3060
0.2860
0.2900
369,808
+0.00(+0.80%)
Jan 19, 2024
0.2910
0.3000
0.2780
0.2877
293,212
-0.01(-3.46%)
Jan 18, 2024
0.2900
0.3000
0.2825
0.2980
223,490
+0.00(+1.64%)
Jan 17, 2024
0.3049
0.3049
0.2800
0.2932
397,618
+0.00(+0.07%)
Jan 16, 2024
0.3320
0.3320
0.2910
0.2930
769,081
-0.04(-10.94%)
Jan 12, 2024
0.3212
0.3490
0.3180
0.3290
619,164
+0.01(+3.79%)
Jan 11, 2024
0.3208
0.3300
0.3000
0.3170
636,133
-0.01(-2.64%)
Jan 10, 2024
0.3500
0.3511
0.3225
0.3256
517,968
-0.01(-2.66%)
Jan 09, 2024
0.3670
0.3670
0.3311
0.3345
393,896
-0.02(-6.75%)
Jan 08, 2024
0.3600
0.3670
0.3500
0.3587
251,139
+0.01(+2.49%)
Jan 05, 2024
0.3600
0.3800
0.3500
0.3500
376,750
-0.01(-1.41%)
Jan 04, 2024
0.3456
0.3716
0.3456
0.3550
528,703
-0.00(-0.70%)
Jan 03, 2024
0.3844
0.3938
0.3449
0.3575
607,867
-0.02(-6.51%)
Jan 02, 2024
0.3800
0.4000
0.3700
0.3824
469,428
+0.01(+1.70%)
Dec 29, 2023
0.3850
0.3899
0.3700
0.3760
680,126
-0.01(-1.42%)
Dec 28, 2023
0.3800
0.4040
0.3702
0.3814
1,103,940
+0.00(+0.10%)
Dec 27, 2023
0.3800
0.3893
0.3701
0.3810
779,925
+0.02(+4.67%)
Dec 26, 2023
0.3786
0.3786
0.3550
0.3640
418,711
+0.01(+3.12%)
Dec 22, 2023
0.3590
0.3790
0.3310
0.3530
1,169,762
+0.02(+6.97%)
Dec 21, 2023
0.3400
0.3574
0.3226
0.3300
814,637
+0.00(+0.09%)
Dec 20, 2023
0.2946
0.3390
0.2946
0.3297
625,919
+0.03(+10.27%)
Dec 19, 2023
0.3000
0.3150
0.2932
0.2990
651,328
-0.00(-0.37%)
Dec 18, 2023
0.3300
0.3350
0.2801
0.3001
631,545
-0.02(-6.22%)
Dec 15, 2023
0.3300
0.3300
0.3100
0.3200
599,451
-0.01(-3.59%)
Dec 14, 2023
0.3000
0.3410
0.3000
0.3319
909,424
+0.01(+2.19%)
Dec 13, 2023
0.2700
0.3300
0.2700
0.3248
821,738
+0.05(+19.90%)
Dec 12, 2023
0.2999
0.2999
0.2709
0.2709
280,031
-0.02(-5.35%)
Dec 11, 2023
0.2841
0.2900
0.2650
0.2862
663,067
-0.00(-1.41%)
Dec 08, 2023
0.3016
0.3029
0.2750
0.2903
891,343
-0.01(-2.26%)
Dec 07, 2023
0.3100
0.3200
0.2890
0.2970
659,183
-0.02(-7.42%)
Dec 06, 2023
0.3400
0.3497
0.3200
0.3208
400,782
-0.02(-4.89%)
Dec 05, 2023
0.3500
0.3562
0.3296
0.3373
294,195
-0.01(-1.95%)
Dec 04, 2023
0.3500
0.3590
0.3380
0.3440
459,206
-0.01(-1.43%)
Dec 01, 2023
0.3200
0.3490
0.3100
0.3490
767,221
+0.03(+8.99%)
Nov 30, 2023
0.3349
0.3349
0.3157
0.3202
322,036
-0.01(-2.97%)
Nov 29, 2023
0.3360
0.3397
0.3129
0.3300
398,698
-0.01(-1.49%)
Nov 28, 2023
0.3000
0.3350
0.3000
0.3350
724,926
+0.03(+11.37%)
Nov 27, 2023
0.2900
0.3159
0.2900
0.3008
434,188
-0.00(-0.89%)
Nov 24, 2023
0.3000
0.3098
0.3000
0.3035
141,539
+0.00(+0.60%)
Nov 22, 2023
0.3098
0.3149
0.2980
0.3017
432,758
-0.01(-2.61%)
Nov 21, 2023
0.3000
0.3150
0.2900
0.3098
649,522
+0.01(+4.66%)
Nov 20, 2023
0.2813
0.3050
0.2772
0.2960
502,819
+0.02(+7.71%)
Nov 17, 2023
0.2700
0.2789
0.2665
0.2748
389,232
+0.01(+2.16%)
Nov 16, 2023
0.2650
0.2940
0.2650
0.2690
923,242
-0.00(-0.11%)
Nov 15, 2023
0.2800
0.2900
0.2691
0.2693
589,568
-0.01(-3.48%)
Nov 14, 2023
0.2613
0.2900
0.2571
0.2790
1,200,215
+0.02(+8.39%)
Nov 13, 2023
0.2700
0.2743
0.2570
0.2574
387,299
-0.01(-2.79%)
Nov 10, 2023
0.2816
0.2900
0.2553
0.2648
944,148
-0.03(-8.88%)
Nov 09, 2023
0.3100
0.3103
0.2700
0.2906
1,833,001
-0.02(-6.26%)
Nov 08, 2023
0.3200
0.3350
0.3100
0.3100
725,413
-0.02(-6.06%)
Nov 07, 2023
0.3800
0.3882
0.3100
0.3300
2,414,266
-0.07(-18.50%)
Nov 06, 2023
0.4006
0.4150
0.3950
0.4049
327,959
-0.00(-0.02%)
Nov 03, 2023
0.4200
0.4200
0.4000
0.4050
459,866
-0.00(-0.02%)
Nov 02, 2023
0.4230
0.4230
0.4050
0.4051
157,689
-0.01(-3.55%)
Nov 01, 2023
0.4300
0.4300
0.4000
0.4200
268,793
+0.02(+4.48%)
Oct 31, 2023
0.4120
0.4379
0.4020
0.4020
231,648
-0.01(-2.43%)
Oct 30, 2023
0.4300
0.4410
0.4100
0.4120
243,598
-0.01(-2.60%)
Oct 27, 2023
0.4200
0.4350
0.4060
0.4230
318,487
+0.00(+0.76%)
Oct 26, 2023
0.4200
0.4245
0.4002
0.4198
279,859
+0.01(+2.07%)
Oct 25, 2023
0.4300
0.4390
0.4100
0.4113
202,158
-0.01(-1.60%)
Oct 24, 2023
0.4159
0.4300
0.4101
0.4180
181,992
+0.00(+0.50%)
Oct 23, 2023
0.4284
0.4450
0.4101
0.4159
250,428
-0.01(-2.96%)
Oct 20, 2023
0.4130
0.4418
0.4101
0.4286
359,897
+0.02(+6.09%)
Oct 19, 2023
0.4500
0.4500
0.3762
0.4040
820,734
-0.04(-9.62%)
Oct 18, 2023
0.4600
0.4680
0.4297
0.4470
389,672
+0.02(+4.00%)
Oct 17, 2023
0.4100
0.4518
0.4001
0.4298
659,916
+0.03(+7.42%)
Oct 16, 2023
0.4150
0.4400
0.3991
0.4001
397,358
-0.02(-4.05%)
Oct 13, 2023
0.4240
0.4363
0.4102
0.4170
525,286
+0.02(+4.77%)
Oct 12, 2023
0.4200
0.4473
0.3850
0.3980
333,473
-0.02(-5.01%)
Oct 11, 2023
0.4420
0.4473
0.4190
0.4190
176,719
-0.01(-2.42%)
Oct 10, 2023
0.4296
0.4400
0.4194
0.4294
298,659
+0.00(+1.11%)
Oct 09, 2023
0.4100
0.4423
0.4100
0.4247
432,376
+0.02(+4.84%)
Oct 06, 2023
0.4000
0.4098
0.3901
0.4051
174,294
+0.02(+4.35%)
Oct 05, 2023
0.3882
0.4097
0.3882
0.3882
206,262
-0.00(-0.72%)
Oct 04, 2023
0.3900
0.3996
0.3894
0.3910
235,724
+0.01(+1.30%)
Oct 03, 2023
0.4050
0.4050
0.3860
0.3860
528,594
-0.02(-4.24%)
Oct 02, 2023
0.4250
0.4250
0.4000
0.4031
353,246
-0.02(-5.82%)
Sep 29, 2023
0.4100
0.4300
0.4100
0.4280
188,104
+0.02(+4.21%)
Sep 28, 2023
0.4100
0.4293
0.4012
0.4107
305,212
-0.01(-2.05%)
Sep 27, 2023
0.4200
0.4279
0.4193
0.4193
172,340
-0.00(-0.40%)
Sep 26, 2023
0.4400
0.4400
0.4200
0.4210
190,906
-0.01(-2.55%)
Sep 25, 2023
0.4415
0.4457
0.4320
0.4320
283,564
-0.02(-4.21%)
Sep 22, 2023
0.4550
0.4551
0.4415
0.4510
203,210
-0.00(-0.88%)
Sep 21, 2023
0.4400
0.4597
0.4400
0.4550
133,353
+0.01(+1.11%)
Sep 20, 2023
0.4530
0.4660
0.4444
0.4500
270,409
-0.01(-1.10%)
Sep 19, 2023
0.4670
0.4680
0.4400
0.4550
213,129
-0.01(-2.36%)
Sep 18, 2023
0.4500
0.4660
0.4435
0.4660
215,712
+0.02(+5.19%)
Sep 15, 2023
0.4680
0.4902
0.4430
0.4430
490,793
-0.03(-5.74%)
Sep 14, 2023
0.4692
0.5000
0.4600
0.4700
296,936
+0.00(+0.99%)
Sep 13, 2023
0.4603
0.4800
0.4603
0.4654
238,211
+0.01(+1.62%)
Sep 12, 2023
0.4600
0.4799
0.4540
0.4580
201,784
+0.00(+0.88%)
Sep 11, 2023
0.4700
0.4700
0.4511
0.4540
202,866
-0.01(-1.15%)
Sep 08, 2023
0.4630
0.4650
0.4550
0.4593
139,278
-0.00(-0.67%)
Sep 07, 2023
0.4604
0.4787
0.4543
0.4624
220,712
-0.00(-0.92%)
Sep 06, 2023
0.4710
0.4750
0.4650
0.4667
137,593
-0.01(-1.12%)
Sep 05, 2023
0.4800
0.4900
0.4666
0.4720
210,030
+0.00(+0.19%)
Sep 01, 2023
0.5000
0.5000
0.4710
0.4711
329,168
-0.01(-1.98%)
Aug 31, 2023
0.5200
0.5275
0.4806
0.4806
264,429
-0.03(-5.39%)
Aug 30, 2023
0.5126
0.5320
0.4767
0.5080
238,501
+0.01(+0.99%)
Aug 29, 2023
0.5000
0.5318
0.4902
0.5030
350,066
+0.00(+0.92%)
Aug 28, 2023
0.4772
0.5000
0.4700
0.4984
397,364
+0.03(+7.18%)
Aug 25, 2023
0.4770
0.5000
0.4500
0.4650
326,363
-0.00(-0.11%)
Aug 24, 2023
0.4850
0.4853
0.4600
0.4655
401,865
-0.01(-3.10%)
Aug 23, 2023
0.4691
0.4928
0.4691
0.4804
447,795
+0.01(+2.15%)
Aug 22, 2023
0.4700
0.4950
0.4460
0.4703
792,771
-0.01(-1.18%)
Aug 21, 2023
0.5100
0.5200
0.4705
0.4759
555,593
-0.02(-3.27%)
Aug 18, 2023
0.5225
0.5330
0.4920
0.4920
579,553
-0.02(-3.28%)
Aug 17, 2023
0.5200
0.5500
0.5087
0.5087
573,996
-0.02(-4.02%)
Aug 16, 2023
0.5300
0.5400
0.5102
0.5300
515,015
-0.00(-0.88%)
Aug 15, 2023
0.5590
0.5600
0.5270
0.5347
340,706
-0.03(-4.47%)
Aug 14, 2023
0.5400
0.5600
0.5408
0.5597
205,699
+0.02(+3.21%)
Aug 11, 2023
0.5600
0.5700
0.5420
0.5423
308,391
-0.00(-0.44%)
Aug 10, 2023
0.5700
0.5700
0.5430
0.5447
314,038
-0.01(-2.26%)
Aug 09, 2023
0.5580
0.5800
0.5500
0.5573
284,050
+0.00(+0.43%)
Aug 08, 2023
0.5600
0.5757
0.5430
0.5549
224,832
+0.00(+0.29%)
Aug 07, 2023
0.5750
0.5897
0.5466
0.5533
602,940
-0.04(-6.25%)
Aug 04, 2023
0.6000
0.6199
0.5900
0.5902
382,032
-0.02(-2.93%)
Aug 03, 2023
0.5800
0.6127
0.5780
0.6080
315,248
+0.03(+4.83%)
Aug 02, 2023
0.6200
0.6208
0.5800
0.5800
466,052
-0.04(-6.45%)
Aug 01, 2023
0.6360
0.6360
0.6150
0.6200
331,161
-0.02(-2.56%)
Jul 31, 2023
0.6405
0.6500
0.6363
0.6363
258,818
+0.00(+0.00%)
Jul 28, 2023
0.6325
0.6500
0.6301
0.6363
254,824
-0.00(-0.58%)
Jul 27, 2023
0.6500
0.6500
0.6300
0.6400
421,953
-0.02(-3.02%)
Jul 26, 2023
0.6540
0.6689
0.6300
0.6599
521,361
-0.01(-0.81%)
Jul 25, 2023
0.6600
0.6700
0.6550
0.6653
204,370
+0.01(+1.42%)
Jul 24, 2023
0.6700
0.6779
0.6510
0.6560
244,593
-0.02(-2.67%)
Jul 21, 2023
0.6710
0.6740
0.6601
0.6740
407,249
+0.00(+0.30%)
Jul 20, 2023
0.6800
0.6880
0.6690
0.6720
448,853
-0.01(-2.01%)
Jul 19, 2023
0.6758
0.7100
0.6711
0.6858
753,305
+0.01(+0.85%)
Jul 18, 2023
0.6500
0.7120
0.6451
0.6800
1,334,155
+0.05(+7.94%)
Jul 17, 2023
0.6400
0.6880
0.6201
0.6300
974,848
+0.02(+3.38%)
Jul 14, 2023
0.6438
0.6438
0.6094
0.6094
416,258
-0.02(-3.18%)
Jul 13, 2023
0.6330
0.6498
0.6200
0.6294
304,357
+0.01(+1.81%)
Jul 12, 2023
0.6321
0.6656
0.6020
0.6182
745,841
-0.01(-1.87%)
Jul 11, 2023
0.5500
0.6343
0.5410
0.6300
1,077,174
+0.09(+16.71%)
Jul 10, 2023
0.5300
0.5547
0.5259
0.5398
681,993
+0.01(+1.87%)
Jul 07, 2023
0.5300
0.5382
0.5000
0.5299
1,128,236
+0.03(+6.00%)
Jul 06, 2023
0.6202
0.6218
0.4902
0.4999
4,166,795
-0.12(-18.79%)
Jul 05, 2023
0.6500
0.6517
0.6029
0.6156
969,350
-0.02(-3.81%)
Jul 03, 2023
0.6373
0.6500
0.6250
0.6400
529,875
+0.01(+1.59%)
Jun 30, 2023
0.6400
0.6500
0.6200
0.6300
292,668
-0.00(-0.06%)
Jun 29, 2023
0.6220
0.6500
0.6212
0.6304
613,184
+0.01(+1.46%)
Jun 28, 2023
0.6300
0.6429
0.6212
0.6213
383,374
-0.01(-2.16%)
Jun 27, 2023
0.6870
0.7000
0.6210
0.6350
921,580
-0.05(-6.78%)
Jun 26, 2023
0.7200
0.7202
0.6426
0.6812
1,056,607
-0.06(-7.95%)
Jun 23, 2023
0.7800
0.7800
0.7201
0.7400
946,092
-0.04(-5.10%)
Jun 22, 2023
0.7680
0.7880
0.7553
0.7798
139,288
+0.01(+1.42%)
Jun 21, 2023
0.7800
0.8000
0.7689
0.7689
245,211
-0.01(-1.42%)
Jun 20, 2023
0.8400
0.8400
0.7800
0.7800
278,374
-0.07(-8.76%)
Jun 16, 2023
0.7900
0.8549
0.7802
0.8549
749,854
+0.07(+9.62%)
Jun 15, 2023
0.7750
0.7970
0.7592
0.7799
412,276
+0.01(+1.29%)
Jun 14, 2023
0.8000
0.8147
0.7700
0.7700
345,901
-0.02(-2.69%)
Jun 13, 2023
0.8000
0.8199
0.7815
0.7913
186,054
-0.00(-0.42%)
Jun 12, 2023
0.7900
0.8049
0.7850
0.7946
187,217
-0.00(-0.55%)
Jun 09, 2023
0.7900
0.8299
0.7900
0.7990
303,753
+0.00(+0.50%)
Jun 08, 2023
0.8391
0.8391
0.7816
0.7950
274,656
-0.01(-0.63%)
Jun 07, 2023
0.8100
0.8500
0.7900
0.8000
320,002
-0.03(-3.61%)
Jun 06, 2023
0.8100
0.8600
0.8014
0.8300
546,677
+0.02(+2.47%)
Jun 05, 2023
0.8020
0.8300
0.8019
0.8100
231,941
-0.01(-1.20%)
Jun 02, 2023
0.8200
0.8200
0.7901
0.8198
319,802
-0.00(-0.02%)
Jun 01, 2023
0.7800
0.8327
0.7800
0.8200
320,733
+0.04(+5.02%)
May 31, 2023
0.7795
0.7900
0.7700
0.7808
163,160
-0.00(-0.54%)
May 30, 2023
0.7800
0.7900
0.7513
0.7850
356,575
+0.02(+1.95%)
May 26, 2023
0.7900
0.8084
0.7508
0.7700
620,323
-0.01(-1.28%)
May 25, 2023
0.8279
0.8327
0.7800
0.7800
361,158
-0.04(-4.88%)
May 24, 2023
0.8559
0.8650
0.8200
0.8200
472,907
-0.05(-5.20%)
May 23, 2023
0.8650
0.8650
0.8427
0.8650
210,983
+0.02(+1.76%)
May 22, 2023
0.8600
0.8650
0.8300
0.8500
186,976
-0.01(-0.83%)
May 19, 2023
0.8700
0.8700
0.8400
0.8571
201,879
-0.01(-1.48%)
May 18, 2023
0.8100
0.8700
0.8142
0.8700
503,560
+0.01(+1.52%)
May 17, 2023
0.8300
0.8672
0.8030
0.8570
855,040
+0.03(+3.25%)
May 16, 2023
0.8800
0.8965
0.8200
0.8300
525,568
-0.03(-3.49%)
May 15, 2023
0.8600
0.8800
0.8350
0.8600
425,631
-0.01(-0.89%)
May 12, 2023
0.8756
0.8769
0.8410
0.8677
405,701
+0.02(+2.07%)
May 11, 2023
0.8850
0.9200
0.8404
0.8501
488,484
-0.04(-4.45%)
May 10, 2023
0.9300
0.9400
0.8799
0.8897
812,865
-0.05(-5.35%)
May 09, 2023
0.9500
0.9650
0.9200
0.9400
170,644
-0.01(-1.05%)
May 08, 2023
0.9563
0.9690
0.9330
0.9500
234,694
+0.00(+0.00%)
May 05, 2023
0.9450
0.9799
0.9362
0.9500
167,278
-0.02(-2.06%)
May 04, 2023
0.9500
0.9740
0.9327
0.9700
360,545
+0.04(+4.30%)
May 03, 2023
0.9400
0.9900
0.9124
0.9300
502,260
-0.04(-3.64%)
May 02, 2023
0.9100
0.9733
0.9000
0.9651
562,597
+0.07(+7.23%)
May 01, 2023
0.9368
0.9498
0.9000
0.9000
268,924
-0.02(-2.38%)
Apr 28, 2023
0.9500
0.9600
0.9219
0.9219
637,948
-0.05(-4.96%)
Apr 27, 2023
0.9000
0.9700
0.9000
0.9700
416,534
+0.07(+7.78%)
Apr 26, 2023
0.9600
0.9749
0.9000
0.9000
752,812
-0.03(-3.23%)
Apr 25, 2023
0.9600
0.9848
0.9300
0.9300
401,195
-0.05(-5.09%)
Apr 24, 2023
0.9700
0.9999
0.9500
0.9799
220,792
+0.01(+1.48%)
Apr 21, 2023
1.010
1.020
0.9500
0.9656
720,266
-0.04(-4.40%)
Apr 20, 2023
1.040
1.070
1.010
1.010
395,669
-0.04(-3.81%)
Apr 19, 2023
1.060
1.080
1.030
1.050
413,239
-0.02(-1.87%)
Apr 18, 2023
1.090
1.120
1.060
1.070
716,653
-0.01(-0.93%)
Apr 17, 2023
1.100
1.120
1.070
1.080
397,447
-0.02(-1.82%)
Apr 14, 2023
1.110
1.130
1.080
1.100
507,329
-0.03(-2.65%)
Apr 13, 2023
1.110
1.160
1.061
1.130
1,553,212
+0.05(+4.63%)
Apr 12, 2023
1.130
1.130
1.060
1.080
629,230
-0.01(-0.92%)
Apr 11, 2023
1.080
1.130
1.080
1.090
516,065
+0.02(+1.87%)
Apr 10, 2023
1.090
1.099
1.040
1.070
626,747
-0.07(-6.14%)
Apr 06, 2023
1.090
1.150
1.080
1.140
616,632
+0.05(+4.59%)
Apr 05, 2023
1.190
1.190
1.030
1.090
1,010,758
-0.06(-5.22%)
Apr 04, 2023
1.120
1.180
1.115
1.150
999,031
+0.02(+1.77%)
Apr 03, 2023
1.070
1.150
1.040
1.130
867,707
+0.08(+7.62%)
Mar 31, 2023
1.070
1.080
1.050
1.050
407,392
-0.02(-1.87%)
Mar 30, 2023
1.010
1.080
1.010
1.070
616,534
+0.06(+5.94%)
Mar 29, 2023
1.050
1.060
1.000
1.010
353,846
-0.05(-4.72%)
Mar 28, 2023
1.050
1.060
1.020
1.060
777,671
+0.03(+2.91%)
Mar 27, 2023
0.9200
1.040
0.9200
1.030
1,707,418
+0.10(+10.31%)
Mar 24, 2023
0.9200
0.9475
0.8912
0.9337
557,307
+0.01(+0.78%)
Mar 23, 2023
0.9100
0.9396
0.8900
0.9265
590,493
+0.03(+3.02%)
Mar 22, 2023
0.9000
0.9500
0.8773
0.8993
523,215
+0.01(+1.03%)
Mar 21, 2023
0.9100
0.9121
0.8520
0.8901
975,276
-0.03(-3.52%)
Mar 20, 2023
0.9400
0.9550
0.9000
0.9226
1,054,325
+0.02(+2.51%)
Mar 17, 2023
0.8400
0.9779
0.8400
0.9000
8,200,973
+0.04(+4.65%)
Mar 16, 2023
0.8600
0.8700
0.8226
0.8600
877,337
+0.01(+0.71%)
Mar 15, 2023
0.8400
0.8800
0.8200
0.8539
1,234,446
+0.02(+2.24%)
Mar 14, 2023
0.8600
0.8800
0.8352
0.8352
997,949
-0.02(-1.93%)
Mar 13, 2023
0.8500
0.8898
0.8201
0.8516
1,643,813
+0.02(+2.60%)
Mar 10, 2023
0.8720
0.9148
0.8221
0.8300
1,450,572
-0.04(-4.73%)
Mar 09, 2023
0.8800
0.9060
0.8600
0.8712
717,904
-0.01(-1.01%)
Mar 08, 2023
0.9200
0.9246
0.8800
0.8801
847,505
-0.04(-4.35%)
Mar 07, 2023
1.030
1.040
0.9000
0.9201
1,398,395
-0.08(-7.99%)
Mar 06, 2023
0.9900
1.060
0.9900
1.000
852,680
+0.02(+1.65%)
Mar 03, 2023
0.9900
1.020
0.9600
0.9838
933,664
+0.03(+2.71%)
Mar 02, 2023
0.9700
0.9800
0.9501
0.9578
614,814
-0.01(-0.98%)
Mar 01, 2023
0.9300
0.9890
0.9207
0.9673
1,028,735
+0.05(+5.79%)
Feb 28, 2023
0.9000
0.9299
0.8700
0.9144
885,279
+0.03(+3.91%)
Feb 27, 2023
0.8700
0.9000
0.8700
0.8800
593,369
+0.01(+0.82%)
Feb 24, 2023
0.8800
0.9032
0.8510
0.8728
659,606
+0.01(+1.45%)
Feb 23, 2023
0.8800
0.9199
0.8517
0.8603
1,175,227
-0.02(-2.66%)
Feb 22, 2023
0.9300
0.9400
0.8645
0.8838
1,864,960
-0.05(-4.97%)
Feb 21, 2023
1.010
1.020
0.9200
0.9300
2,302,761
-0.08(-7.92%)
Feb 17, 2023
1.040
1.050
1.010
1.010
986,110
-0.03(-2.88%)
Feb 16, 2023
1.070
1.080
1.040
1.040
1,481,783
-0.03(-2.80%)
Feb 15, 2023
1.100
1.101
1.060
1.070
1,871,843
-0.07(-6.14%)
Feb 14, 2023
1.070
1.150
1.050
1.140
2,513,741
-0.01(-0.87%)
Feb 13, 2023
1.490
1.490
1.000
1.150
7,679,937
-0.48(-29.45%)
Feb 10, 2023
1.630
1.630
1.600
1.630
262,319
+0.02(+1.24%)
Feb 09, 2023
1.680
1.680
1.610
1.610
442,012
-0.04(-2.42%)
Feb 08, 2023
1.680
1.680
1.650
1.650
205,178
-0.03(-1.79%)
Feb 07, 2023
1.670
1.700
1.650
1.680
229,497
+0.00(+0.00%)
Feb 06, 2023
1.660
1.680
1.640
1.680
337,607
+0.01(+0.60%)
Feb 03, 2023
1.690
1.720
1.670
1.670
312,048
-0.05(-2.91%)
Feb 02, 2023
1.780
1.790
1.690
1.720
479,837
-0.04(-2.27%)
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.