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
Bluestone Resources Inc
(OP:
BBSRF
)
0.3303
-0.0063 (-1.87%)
Streaming Delayed Price
Updated: 10:31 AM EDT, May 28, 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 (%)
Oct 30, 2020
1.469
1.483
1.445
1.445
26,500
-0.01(-1.03%)
Oct 29, 2020
1.431
1.475
1.410
1.460
42,595
+0.03(+2.10%)
Oct 28, 2020
1.500
1.500
1.430
1.430
44,489
-0.07(-4.67%)
Oct 27, 2020
1.490
1.510
1.490
1.500
25,075
+0.01(+0.67%)
Oct 26, 2020
1.535
1.535
1.481
1.490
80,412
+0.00(+0.00%)
Oct 23, 2020
1.474
1.490
1.474
1.490
19,800
+0.00(+0.00%)
Oct 22, 2020
1.482
1.495
1.482
1.490
9,690
-0.01(-0.67%)
Oct 21, 2020
1.449
1.500
1.449
1.500
4,466
+0.05(+3.41%)
Oct 20, 2020
1.470
1.492
1.450
1.450
3,934
+0.00(+0.03%)
Oct 19, 2020
1.464
1.466
1.450
1.450
4,269
-0.02(-1.02%)
Oct 16, 2020
1.475
1.480
1.444
1.465
5,800
+0.03(+2.10%)
Oct 15, 2020
1.490
1.500
1.435
1.435
26,781
-0.02(-1.58%)
Oct 14, 2020
1.511
1.515
1.458
1.458
9,124
-0.05(-3.44%)
Oct 13, 2020
1.538
1.540
1.510
1.510
9,351
-0.03(-1.95%)
Oct 12, 2020
1.540
1.540
1.540
102
+0.00(+0.00%)
Oct 09, 2020
1.529
1.549
1.503
1.540
7,800
+0.05(+3.25%)
Oct 08, 2020
1.490
1.492
1.490
1.492
8,020
+0.01(+0.74%)
Oct 07, 2020
1.487
1.487
1.480
1.480
1,137
+0.01(+0.71%)
Oct 06, 2020
1.500
1.510
1.470
1.470
16,552
-0.03(-2.00%)
Oct 05, 2020
1.500
1.500
1.480
1.500
11,945
+0.00(+0.12%)
Oct 02, 2020
1.500
1.520
1.497
1.498
9,800
+0.01(+0.55%)
Oct 01, 2020
1.499
1.505
1.485
1.490
9,985
+0.02(+1.36%)
Sep 30, 2020
1.483
1.486
1.460
1.470
12,211
+0.00(+0.00%)
Sep 29, 2020
1.455
1.470
1.450
1.470
1,875
+0.00(+0.00%)
Sep 28, 2020
1.500
1.500
1.431
1.470
20,440
+0.00(+0.00%)
Sep 25, 2020
1.410
1.481
1.410
1.470
15,200
+0.05(+3.57%)
Sep 24, 2020
1.350
1.430
1.350
1.419
55,706
+0.05(+3.60%)
Sep 23, 2020
1.425
1.425
1.352
1.370
81,341
-0.06(-4.38%)
Sep 22, 2020
1.500
1.500
1.373
1.433
106,509
-0.07(-4.49%)
Sep 21, 2020
1.560
1.560
1.500
1.500
63,506
-0.06(-3.85%)
Sep 18, 2020
1.583
1.583
1.544
1.560
8,700
-0.04(-2.50%)
Sep 17, 2020
1.595
1.619
1.573
1.600
8,020
-0.02(-1.07%)
Sep 16, 2020
1.650
1.650
1.592
1.617
14,245
-0.00(-0.17%)
Sep 15, 2020
1.632
1.655
1.620
1.620
16,709
+0.00(+0.17%)
Sep 14, 2020
1.625
1.628
1.600
1.617
17,210
+0.04(+2.70%)
Sep 11, 2020
1.570
1.610
1.552
1.575
23,600
-0.00(-0.02%)
Sep 10, 2020
1.630
1.630
1.550
1.575
33,121
-0.05(-2.78%)
Sep 09, 2020
1.601
1.690
1.591
1.620
23,170
+0.01(+0.62%)
Sep 08, 2020
1.577
1.610
1.538
1.610
14,284
+0.02(+1.26%)
Sep 04, 2020
1.590
1.600
1.544
1.590
25,500
-0.02(-1.06%)
Sep 03, 2020
1.615
1.615
1.538
1.607
40,874
-0.07(-4.42%)
Sep 02, 2020
1.660
1.690
1.652
1.681
13,769
-0.01(-0.69%)
Sep 01, 2020
1.690
1.693
1.625
1.693
63,551
+0.03(+1.99%)
Aug 31, 2020
1.680
1.700
1.660
1.660
21,211
-0.05(-2.92%)
Aug 28, 2020
1.732
1.760
1.710
1.710
75,700
-0.04(-2.01%)
Aug 27, 2020
1.800
1.839
1.745
1.745
9,871
-0.03(-1.97%)
Aug 26, 2020
1.711
1.780
1.704
1.780
33,328
+0.08(+4.71%)
Aug 25, 2020
1.703
1.720
1.700
1.700
29,189
-0.02(-0.87%)
Aug 24, 2020
1.740
1.740
1.715
1.715
10,210
-0.01(-0.33%)
Aug 21, 2020
1.740
1.740
1.714
1.721
13,300
-0.04(-2.50%)
Aug 20, 2020
1.750
1.765
1.740
1.765
15,384
+0.02(+1.43%)
Aug 19, 2020
1.760
1.764
1.740
1.740
7,735
-0.02(-1.38%)
Aug 18, 2020
1.777
1.790
1.740
1.764
23,491
+0.00(+0.24%)
Aug 17, 2020
1.714
1.770
1.670
1.760
39,712
+0.10(+6.02%)
Aug 14, 2020
1.680
1.683
1.640
1.660
19,400
-0.02(-1.19%)
Aug 13, 2020
1.625
1.680
1.625
1.680
20,784
+0.07(+4.23%)
Aug 12, 2020
1.625
1.640
1.610
1.612
26,098
+0.01(+0.74%)
Aug 11, 2020
1.660
1.660
1.530
1.600
36,168
-0.06(-3.61%)
Aug 10, 2020
1.550
1.690
1.550
1.660
13,000
+0.03(+1.84%)
Aug 07, 2020
1.670
1.670
1.620
1.630
8,300
-0.04(-2.40%)
Aug 06, 2020
1.721
1.730
1.670
1.670
204,426
-0.02(-1.18%)
Aug 05, 2020
1.677
1.740
1.677
1.690
93,367
+0.04(+2.42%)
Aug 04, 2020
1.611
1.650
1.599
1.650
92,136
-0.10(-5.71%)
Aug 03, 2020
1.660
1.800
1.610
1.750
25,707
+0.16(+9.75%)
Jul 31, 2020
1.650
1.685
1.593
1.595
44,700
+0.02(+1.56%)
Jul 30, 2020
1.525
1.610
1.450
1.570
11,007
-0.02(-1.26%)
Jul 29, 2020
1.628
1.630
1.532
1.590
24,902
+0.00(+0.00%)
Jul 28, 2020
1.590
1.619
1.580
1.590
29,862
-0.00(-0.31%)
Jul 27, 2020
1.600
1.650
1.595
1.595
42,798
+0.03(+1.79%)
Jul 24, 2020
1.604
1.604
1.492
1.567
85,900
+0.01(+0.44%)
Jul 23, 2020
1.690
1.700
1.520
1.560
159,610
-0.14(-8.21%)
Jul 22, 2020
1.740
1.800
1.688
1.700
134,469
-0.03(-1.76%)
Jul 21, 2020
1.790
1.790
1.710
1.730
62,637
-0.01(-0.53%)
Jul 20, 2020
1.620
1.740
1.620
1.739
23,258
+0.12(+7.36%)
Jul 17, 2020
1.600
1.624
1.590
1.620
15,400
+0.02(+1.25%)
Jul 16, 2020
1.590
1.600
1.580
1.600
17,513
-0.00(-0.01%)
Jul 15, 2020
1.620
1.640
1.600
1.600
15,046
+0.01(+0.31%)
Jul 14, 2020
1.650
1.650
1.565
1.595
23,249
-0.05(-3.33%)
Jul 13, 2020
1.610
1.763
1.610
1.650
44,676
+0.04(+2.48%)
Jul 10, 2020
1.635
1.650
1.585
1.610
25,900
-0.03(-1.68%)
Jul 09, 2020
1.595
1.650
1.590
1.637
11,479
+0.05(+2.99%)
Jul 08, 2020
1.501
1.592
1.501
1.590
39,350
+0.10(+6.71%)
Jul 07, 2020
1.512
1.519
1.454
1.490
12,775
-0.02(-1.32%)
Jul 06, 2020
1.479
1.510
1.440
1.510
44,089
+0.03(+2.03%)
Jul 02, 2020
1.620
1.620
1.454
1.480
88,600
-0.14(-8.64%)
Jul 01, 2020
1.480
1.620
1.480
1.620
73,539
+0.17(+11.72%)
Jun 30, 2020
1.390
1.476
1.390
1.450
18,251
+0.06(+4.32%)
Jun 29, 2020
1.366
1.390
1.350
1.390
21,573
+0.01(+0.80%)
Jun 26, 2020
1.331
1.380
1.323
1.379
29,100
+0.03(+2.57%)
Jun 25, 2020
1.366
1.369
1.310
1.345
29,111
-0.02(-1.14%)
Jun 24, 2020
1.325
1.360
1.325
1.360
42,646
+0.01(+0.74%)
Jun 23, 2020
1.380
1.387
1.330
1.350
14,190
-0.03(-2.17%)
Jun 22, 2020
1.380
1.390
1.370
1.380
25,119
+0.03(+2.22%)
Jun 19, 2020
1.345
1.365
1.340
1.350
15,400
+0.02(+1.24%)
Jun 18, 2020
1.317
1.360
1.317
1.333
8,306
+0.01(+0.64%)
Jun 17, 2020
1.339
1.339
1.320
1.325
13,816
-0.01(-0.97%)
Jun 16, 2020
1.340
1.340
1.323
1.338
16,363
+0.01(+0.60%)
Jun 15, 2020
1.299
1.330
1.280
1.330
18,250
+0.02(+1.53%)
Jun 12, 2020
1.353
1.360
1.310
1.310
5,400
+0.02(+1.66%)
Jun 11, 2020
1.400
1.400
1.289
1.289
20,854
-0.10(-7.29%)
Jun 10, 2020
1.426
1.435
1.390
1.390
21,840
-0.02(-1.42%)
Jun 09, 2020
1.400
1.410
1.340
1.410
23,051
+0.07(+4.92%)
Jun 08, 2020
1.380
1.380
1.340
1.344
11,088
+0.01(+1.05%)
Jun 05, 2020
1.347
1.390
1.311
1.330
33,000
-0.07(-5.01%)
Jun 04, 2020
1.383
1.440
1.365
1.400
6,647
+0.09(+6.87%)
Jun 03, 2020
1.396
1.404
1.310
1.310
13,506
-0.08(-6.01%)
Jun 02, 2020
1.395
1.420
1.380
1.394
23,938
-0.05(-3.23%)
Jun 01, 2020
1.370
1.440
1.370
1.440
11,108
+0.05(+3.62%)
May 29, 2020
1.361
1.410
1.361
1.390
10,600
+0.02(+1.46%)
May 28, 2020
1.353
1.400
1.353
1.370
9,298
+0.02(+1.48%)
May 27, 2020
1.324
1.353
1.321
1.350
23,826
+0.00(+0.00%)
May 26, 2020
1.420
1.420
1.350
1.350
37,236
-0.05(-3.40%)
May 22, 2020
1.360
1.400
1.347
1.397
34,000
+0.05(+3.52%)
May 21, 2020
1.390
1.390
1.350
1.350
32,170
-0.05(-3.45%)
May 20, 2020
1.300
1.413
1.300
1.398
24,168
-0.00(-0.12%)
May 19, 2020
1.393
1.423
1.393
1.400
30,380
+0.00(+0.01%)
May 18, 2020
1.340
1.440
1.340
1.400
38,106
-0.00(-0.01%)
May 15, 2020
1.390
1.401
1.370
1.400
20,500
+0.01(+0.72%)
May 14, 2020
1.305
1.400
1.270
1.390
13,324
+0.05(+3.73%)
May 13, 2020
1.308
1.420
1.308
1.340
18,007
+0.01(+0.90%)
May 12, 2020
1.290
1.350
1.290
1.328
2,800
+0.03(+2.16%)
May 11, 2020
1.380
1.380
1.300
1.300
21,701
-0.07(-5.11%)
May 08, 2020
1.429
1.430
1.370
1.370
33,700
-0.05(-3.82%)
May 07, 2020
1.335
1.424
1.320
1.424
8,698
+0.11(+8.73%)
May 06, 2020
1.380
1.380
1.304
1.310
12,474
-0.07(-4.99%)
May 05, 2020
1.371
1.380
1.371
1.379
1,249
+0.03(+1.97%)
May 04, 2020
1.350
1.400
1.300
1.352
55,725
+0.05(+4.01%)
May 01, 2020
1.330
1.366
1.300
1.300
17,300
-0.01(-1.08%)
Apr 30, 2020
1.330
1.350
1.310
1.314
25,140
-0.02(-1.19%)
Apr 29, 2020
1.420
1.450
1.300
1.330
20,454
-0.04(-2.92%)
Apr 28, 2020
1.380
1.399
1.353
1.370
14,363
-0.02(-1.59%)
Apr 27, 2020
1.430
1.460
1.320
1.392
39,983
+0.00(+0.16%)
Apr 24, 2020
1.334
1.400
1.320
1.390
27,000
+0.06(+4.26%)
Apr 23, 2020
1.352
1.352
1.237
1.333
47,879
+0.01(+1.00%)
Apr 22, 2020
1.280
1.340
1.280
1.320
26,694
+0.12(+10.00%)
Apr 21, 2020
1.241
1.290
1.200
1.200
14,619
-0.07(-5.51%)
Apr 20, 2020
1.285
1.290
1.230
1.270
30,134
+0.08(+6.42%)
Apr 17, 2020
1.220
1.250
1.193
1.193
20,700
-0.06(-4.53%)
Apr 16, 2020
1.240
1.277
1.240
1.250
25,485
+0.01(+0.81%)
Apr 15, 2020
1.298
1.303
1.240
1.240
23,238
-0.06(-4.62%)
Apr 14, 2020
1.310
1.360
1.280
1.300
27,704
+0.05(+4.00%)
Apr 13, 2020
1.180
1.250
1.120
1.250
20,555
+0.07(+5.93%)
Apr 09, 2020
1.166
1.190
1.135
1.180
30,200
+0.05(+4.56%)
Apr 08, 2020
1.060
1.129
1.060
1.129
2,951
+0.06(+5.47%)
Apr 07, 2020
1.050
1.070
1.050
1.070
27,425
+0.03(+2.88%)
Apr 06, 2020
1.070
1.070
1.040
1.040
23,944
+0.06(+6.19%)
Apr 03, 2020
0.9923
0.9989
0.9245
0.9794
15,700
-0.01(-1.46%)
Apr 02, 2020
0.9720
1.065
0.9638
0.9939
37,704
+0.04(+4.15%)
Apr 01, 2020
0.9790
0.9790
0.9543
0.9543
450
-0.03(-2.62%)
Mar 31, 2020
0.9605
0.9905
0.9300
0.9800
26,750
+0.02(+2.31%)
Mar 30, 2020
1.051
1.100
0.9579
0.9579
26,621
-0.16(-14.47%)
Mar 27, 2020
1.086
1.120
1.084
1.120
3,500
+0.00(+0.16%)
Mar 26, 2020
1.150
1.240
1.115
1.118
41,557
-0.00(-0.40%)
Mar 25, 2020
1.090
1.150
1.040
1.123
22,738
+0.06(+5.68%)
Mar 24, 2020
1.050
1.150
0.9834
1.062
47,402
+0.11(+11.83%)
Mar 23, 2020
0.7853
0.9500
0.7657
0.9500
22,577
+0.15(+18.75%)
Mar 20, 2020
0.8930
0.8930
0.7700
0.8000
16,800
-0.10(-11.11%)
Mar 19, 2020
0.9048
0.9048
0.9000
0.9000
1,700
+0.05(+5.88%)
Mar 18, 2020
0.9800
0.9800
0.8163
0.8500
37,566
-0.14(-13.92%)
Mar 17, 2020
0.9343
0.9875
0.8336
0.9875
48,800
+0.17(+20.38%)
Mar 16, 2020
0.8000
0.8224
0.7473
0.8203
13,172
-0.01(-0.73%)
Mar 13, 2020
0.9200
0.9262
0.8000
0.8263
21,700
-0.09(-10.28%)
Mar 12, 2020
1.017
1.017
0.9210
0.9210
52,588
-0.16(-14.72%)
Mar 11, 2020
1.140
1.190
1.045
1.080
32,554
-0.11(-9.28%)
Mar 10, 2020
1.248
1.260
1.145
1.190
63,758
-0.07(-5.52%)
Mar 09, 2020
1.308
1.390
1.260
1.260
31,508
-0.14(-9.90%)
Mar 06, 2020
1.330
1.400
1.320
1.399
17,600
-0.03(-2.20%)
Mar 05, 2020
1.455
1.455
1.400
1.430
2,979
+0.00(+0.00%)
Mar 04, 2020
1.450
1.450
1.409
1.430
27,330
+0.01(+0.43%)
Mar 03, 2020
1.430
1.465
1.400
1.424
40,153
-0.01(-0.43%)
Mar 02, 2020
1.220
1.457
1.220
1.430
27,342
+0.14(+11.09%)
Feb 28, 2020
1.300
1.310
1.220
1.287
55,200
-0.01(-0.99%)
Feb 27, 2020
1.380
1.400
1.293
1.300
59,262
-0.10(-7.14%)
Feb 26, 2020
1.400
1.410
1.330
1.400
30,933
-0.03(-2.10%)
Feb 25, 2020
1.530
1.530
1.390
1.430
45,115
-0.10(-6.54%)
Feb 24, 2020
1.550
1.590
1.490
1.530
59,659
+0.01(+0.66%)
Feb 21, 2020
1.480
1.560
1.480
1.520
47,200
+0.06(+4.25%)
Feb 20, 2020
1.490
1.508
1.442
1.458
21,576
-0.02(-1.48%)
Feb 19, 2020
1.400
1.502
1.390
1.480
59,438
+0.11(+8.17%)
Feb 18, 2020
1.307
1.369
1.288
1.368
37,927
+0.06(+4.73%)
Feb 14, 2020
1.300
1.316
1.280
1.306
8,100
+0.03(+2.28%)
Feb 13, 2020
1.360
1.360
1.277
1.277
9,082
-0.06(-4.68%)
Feb 12, 2020
1.350
1.350
1.335
1.340
5,109
-0.01(-0.74%)
Feb 11, 2020
1.351
1.351
1.330
1.350
10,714
+0.04(+3.05%)
Feb 10, 2020
1.290
1.320
1.270
1.310
13,800
+0.03(+2.14%)
Feb 07, 2020
1.274
1.282
1.260
1.282
1,400
+0.02(+1.38%)
Feb 06, 2020
1.270
1.290
1.260
1.265
12,860
+0.00(+0.40%)
Feb 05, 2020
1.270
1.290
1.260
1.260
5,365
-0.05(-3.82%)
Feb 04, 2020
1.330
1.330
1.310
1.310
8,252
+0.01(+0.77%)
Feb 03, 2020
1.340
1.340
1.250
1.300
23,474
+0.00(+0.24%)
Jan 31, 2020
1.234
1.297
1.220
1.297
70,500
+0.06(+4.59%)
Jan 30, 2020
1.277
1.410
1.230
1.240
48,750
-0.01(-0.46%)
Jan 29, 2020
1.180
1.300
1.163
1.246
30,029
+0.07(+5.85%)
Jan 28, 2020
1.156
1.180
1.150
1.177
28,098
+0.04(+3.24%)
Jan 27, 2020
1.150
1.150
1.110
1.140
23,418
-0.01(-0.87%)
Jan 24, 2020
1.129
1.150
1.120
1.150
14,600
+0.02(+2.22%)
Jan 23, 2020
1.113
1.130
1.098
1.125
4,263
+0.02(+1.36%)
Jan 22, 2020
1.120
1.120
1.080
1.110
28,800
-0.02(-1.78%)
Jan 21, 2020
1.126
1.150
1.100
1.130
19,348
+0.05(+4.63%)
Jan 17, 2020
1.080
1.106
1.007
1.080
31,800
+0.05(+4.65%)
Jan 16, 2020
1.063
1.089
1.032
1.032
8,100
+0.02(+1.58%)
Jan 15, 2020
1.025
1.025
1.010
1.016
3,500
-0.03(-3.25%)
Jan 14, 2020
1.060
1.060
1.030
1.050
6,324
-0.03(-2.41%)
Jan 13, 2020
1.070
1.080
1.050
1.076
24,190
+0.03(+2.47%)
Jan 10, 2020
1.040
1.075
1.040
1.050
10,500
+0.01(+0.96%)
Jan 09, 2020
1.064
1.064
1.040
1.040
6,100
-0.03(-2.80%)
Jan 08, 2020
1.090
1.090
1.040
1.070
119,807
-0.04(-3.60%)
Jan 07, 2020
1.060
1.110
1.060
1.110
12,484
+0.05(+4.55%)
Jan 06, 2020
1.075
1.115
1.060
1.062
11,710
-0.03(-2.60%)
Jan 03, 2020
1.080
1.090
1.052
1.090
9,700
+0.00(+0.12%)
Jan 02, 2020
1.068
1.089
1.060
1.089
9,400
+0.01(+0.81%)
Dec 31, 2019
1.086
1.090
1.030
1.080
9,900
+0.01(+0.93%)
Dec 30, 2019
1.040
1.070
1.022
1.070
32,792
+0.06(+5.56%)
Dec 27, 2019
1.013
1.042
0.9800
1.014
17,000
-0.04(-3.47%)
Dec 26, 2019
1.000
1.070
1.000
1.050
2,720
+0.03(+3.07%)
Dec 24, 2019
0.9850
1.019
0.9850
1.019
6,800
+0.04(+4.45%)
Dec 23, 2019
1.000
1.005
0.9753
0.9753
10,262
-0.01(-1.48%)
Dec 20, 2019
1.050
1.050
0.9772
0.9900
45,400
-0.04(-3.87%)
Dec 19, 2019
1.060
1.070
0.9925
1.030
41,713
-0.02(-1.91%)
Dec 18, 2019
1.020
1.060
1.009
1.050
58,494
+0.05(+5.00%)
Dec 17, 2019
0.9895
1.000
0.9700
1.000
16,100
+0.03(+3.04%)
Dec 16, 2019
1.000
1.037
0.9700
0.9705
76,779
-0.01(-1.43%)
Dec 13, 2019
0.9449
0.9903
0.9203
0.9846
32,200
+0.06(+5.95%)
Dec 12, 2019
0.9211
0.9293
0.8950
0.9293
4,740
+0.02(+2.12%)
Dec 11, 2019
0.8653
0.9229
0.8653
0.9100
35,012
+0.03(+2.82%)
Dec 10, 2019
0.8502
0.8850
0.8502
0.8850
46,900
+0.02(+2.15%)
Dec 09, 2019
0.8566
0.8664
0.8362
0.8664
25,676
+0.02(+1.92%)
Dec 06, 2019
0.8601
0.8601
0.8474
0.8501
4,900
-0.03(-3.40%)
Dec 05, 2019
0.8700
0.8800
0.8600
0.8800
32,118
+0.01(+1.15%)
Dec 04, 2019
0.8900
0.8900
0.8685
0.8700
2,556
+0.00(+0.00%)
Dec 03, 2019
0.8660
0.8778
0.8590
0.8700
12,651
+0.01(+1.16%)
Dec 02, 2019
0.8777
0.8825
0.8600
0.8600
19,223
-0.02(-2.53%)
Nov 29, 2019
0.8670
0.8823
0.8670
0.8823
500
+0.03(+3.43%)
Nov 27, 2019
0.8385
0.8762
0.8385
0.8530
1,300
-0.03(-2.89%)
Nov 26, 2019
0.8451
0.8784
0.8451
0.8784
21,250
+0.04(+4.57%)
Nov 25, 2019
0.8567
0.8575
0.8393
0.8400
7,400
-0.04(-4.27%)
Nov 22, 2019
0.8650
0.8780
0.8650
0.8775
1,300
+0.02(+2.37%)
Nov 21, 2019
0.8469
0.8700
0.8469
0.8572
1,420
-0.00(-0.38%)
Nov 20, 2019
0.8778
0.8789
0.8605
0.8605
3,650
-0.02(-2.09%)
Nov 19, 2019
0.8828
0.8840
0.8650
0.8789
11,700
+0.01(+0.73%)
Nov 18, 2019
0.8650
0.8985
0.8650
0.8725
18,225
-0.01(-1.41%)
Nov 15, 2019
0.8736
0.8887
0.8400
0.8850
12,200
-0.00(-0.14%)
Nov 14, 2019
0.8710
0.8862
0.8653
0.8862
40,400
+0.00(+0.02%)
Nov 13, 2019
0.9000
0.9011
0.8475
0.8860
28,198
-0.01(-1.47%)
Nov 12, 2019
0.8293
0.9172
0.8293
0.8992
26,747
+0.07(+8.99%)
Nov 11, 2019
0.8290
0.8290
0.8169
0.8250
12,527
-0.01(-1.17%)
Nov 08, 2019
0.7744
0.8370
0.7730
0.8348
67,900
+0.01(+1.45%)
Nov 07, 2019
0.7935
0.8229
0.7760
0.8229
31,925
+0.01(+0.82%)
Nov 06, 2019
0.8000
0.8170
0.7841
0.8162
58,412
+0.01(+1.39%)
Nov 05, 2019
0.8360
0.8360
0.7954
0.8050
46,841
-0.02(-3.01%)
Nov 04, 2019
0.8339
0.8420
0.8200
0.8300
8,110
-0.01(-0.72%)
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.