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
Uragold Bay Res Inc
(TSV:
HPQ
)
0.2350
+0.0100 (+4.44%)
Streaming Delayed Price
Updated: 3:40 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 (%)
Oct 29, 2021
0.6300
0.6300
0.6200
0.6200
23,465
+0.01(+1.64%)
Oct 28, 2021
0.6100
0.6400
0.6100
0.6100
76,669
+0.00(+0.00%)
Oct 27, 2021
0.6200
0.6400
0.6100
0.6100
163,373
-0.02(-3.17%)
Oct 26, 2021
0.6500
0.6300
0.6300
88,971
-0.03(-4.55%)
Oct 25, 2021
0.6900
0.6900
0.6300
0.6600
99,583
-0.01(-1.49%)
Oct 22, 2021
0.6800
0.7000
0.6600
0.6700
457,533
+0.01(+1.52%)
Oct 21, 2021
0.6200
0.6700
0.6200
0.6600
499,820
+0.02(+3.13%)
Oct 20, 2021
0.6400
0.6600
0.6300
0.6400
363,800
+0.00(+0.00%)
Oct 19, 2021
0.6500
0.6500
0.6300
0.6400
303,455
-0.02(-3.03%)
Oct 18, 2021
0.6600
0.6600
0.6500
0.6600
149,390
-0.01(-1.49%)
Oct 15, 2021
0.6600
0.6700
0.6500
0.6700
246,983
+0.01(+1.52%)
Oct 14, 2021
0.6700
0.6900
0.6600
0.6600
313,668
-0.01(-1.49%)
Oct 13, 2021
0.6700
0.6800
0.6700
0.6700
71,801
+0.00(+0.00%)
Oct 12, 2021
0.6900
0.6900
0.6700
0.6700
97,130
-0.02(-2.90%)
Oct 08, 2021
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Oct 07, 2021
0.7000
0.7200
0.6900
0.6900
158,331
-0.01(-1.43%)
Oct 06, 2021
0.7100
0.7100
0.7000
0.7000
63,315
+0.00(+0.00%)
Oct 05, 2021
0.7000
0.7100
0.7000
0.7000
60,631
-0.01(-1.41%)
Oct 04, 2021
0.7500
0.7500
0.7100
0.7100
220,022
-0.03(-4.05%)
Oct 01, 2021
0.7500
0.7500
0.7200
0.7400
404,361
-0.02(-2.63%)
Sep 30, 2021
0.7200
0.7600
0.6900
0.7600
1,022,913
+0.04(+5.56%)
Sep 29, 2021
0.6600
0.7200
0.6500
0.7200
731,227
+0.06(+9.09%)
Sep 28, 2021
0.6700
0.6900
0.6600
0.6600
155,658
-0.02(-2.94%)
Sep 27, 2021
0.6900
0.7000
0.6700
0.6800
114,446
-0.01(-1.45%)
Sep 24, 2021
0.6900
0.7000
0.6600
0.6900
128,015
+0.01(+1.47%)
Sep 23, 2021
0.7100
0.7100
0.6800
0.6800
240,691
-0.02(-2.86%)
Sep 22, 2021
0.7200
0.7200
0.6900
0.7000
127,815
-0.03(-4.11%)
Sep 21, 2021
0.6900
0.7600
0.6800
0.7300
324,683
+0.02(+2.82%)
Sep 20, 2021
0.7100
0.7200
0.6700
0.7100
599,920
-0.02(-2.74%)
Sep 17, 2021
0.7200
0.7300
0.7100
0.7300
126,695
+0.01(+1.39%)
Sep 16, 2021
0.7100
0.7200
0.6900
0.7200
137,039
+0.01(+1.41%)
Sep 15, 2021
0.7300
0.7400
0.7000
0.7100
159,397
-0.03(-4.05%)
Sep 14, 2021
0.7200
0.7500
0.6900
0.7400
283,342
+0.03(+4.23%)
Sep 13, 2021
0.7300
0.7300
0.6800
0.7100
373,456
-0.01(-1.39%)
Sep 10, 2021
0.7400
0.7500
0.7100
0.7200
225,867
-0.01(-1.37%)
Sep 09, 2021
0.7200
0.7400
0.7200
0.7300
114,296
-0.02(-2.67%)
Sep 08, 2021
0.7400
0.7500
0.7200
0.7500
214,368
+0.00(+0.00%)
Sep 07, 2021
0.7600
0.7600
0.7300
0.7500
263,089
-0.01(-1.32%)
Sep 03, 2021
0.7600
0.7600
0.7600
0
+0.03(+4.11%)
Sep 02, 2021
0.7300
0.7600
0.7200
0.7300
160,768
-0.01(-1.35%)
Sep 01, 2021
0.7500
0.7600
0.7300
0.7400
150,068
-0.01(-1.33%)
Aug 31, 2021
0.7400
0.7800
0.7300
0.7500
359,791
+0.01(+1.35%)
Aug 30, 2021
0.7500
0.7500
0.7200
0.7400
265,619
+0.02(+2.78%)
Aug 27, 2021
0.7000
0.7200
0.6900
0.7200
274,197
+0.01(+1.41%)
Aug 26, 2021
0.7300
0.7300
0.6900
0.7100
360,415
-0.02(-2.74%)
Aug 25, 2021
0.8000
0.8200
0.7300
0.7300
720,186
-0.04(-5.19%)
Aug 24, 2021
0.7400
0.8300
0.6900
0.7700
827,452
+0.04(+5.48%)
Aug 23, 2021
0.7400
0.7400
0.7200
0.7300
71,243
+0.01(+1.39%)
Aug 20, 2021
0.7300
0.7400
0.7100
0.7200
97,766
-0.02(-2.70%)
Aug 19, 2021
0.7000
0.7600
0.6800
0.7400
910,092
+0.04(+5.71%)
Aug 18, 2021
0.6400
0.7000
0.6200
0.7000
250,027
+0.05(+7.69%)
Aug 17, 2021
0.6400
0.6500
0.6300
0.6500
89,762
+0.01(+1.56%)
Aug 16, 2021
0.6200
0.6500
0.6200
0.6400
273,858
+0.03(+4.92%)
Aug 13, 2021
0.6400
0.6500
0.6100
0.6100
250,352
-0.04(-6.15%)
Aug 12, 2021
0.6700
0.6700
0.6400
0.6500
174,700
-0.01(-1.52%)
Aug 11, 2021
0.6400
0.6600
0.6100
0.6600
261,432
+0.04(+6.45%)
Aug 10, 2021
0.6200
0.6600
0.6200
0.6200
272,349
-0.02(-3.13%)
Aug 09, 2021
0.5900
0.6500
0.5600
0.6400
334,837
+0.05(+8.47%)
Aug 06, 2021
0.6700
0.6700
0.5800
0.5900
732,398
-0.06(-9.23%)
Aug 05, 2021
0.5200
0.6600
0.5200
0.6500
1,411,186
+0.12(+22.64%)
Aug 04, 2021
0.5400
0.5400
0.5100
0.5300
294,910
-0.01(-1.85%)
Aug 03, 2021
0.5700
0.5700
0.5400
0.5400
378,163
-0.03(-5.26%)
Jul 30, 2021
0.5700
0.5700
0.5700
0
+0.01(+1.79%)
Jul 29, 2021
0.5900
0.5900
0.5600
0.5600
259,001
-0.03(-5.08%)
Jul 28, 2021
0.5800
0.5900
0.5500
0.5900
388,107
+0.02(+3.51%)
Jul 27, 2021
0.6200
0.6200
0.5700
0.5700
301,824
-0.03(-5.00%)
Jul 26, 2021
0.6100
0.6200
0.6000
0.6000
86,390
-0.03(-4.76%)
Jul 23, 2021
0.6000
0.6300
0.5900
0.6300
250,595
+0.04(+6.78%)
Jul 22, 2021
0.6200
0.6300
0.5900
0.5900
262,512
-0.04(-5.60%)
Jul 21, 2021
0.6100
0.6300
0.6100
0.6250
276,136
+0.02(+2.46%)
Jul 20, 2021
0.6200
0.6300
0.6100
0.6100
381,146
-0.01(-1.61%)
Jul 19, 2021
0.6500
0.6600
0.6100
0.6200
783,280
-0.05(-7.46%)
Jul 16, 2021
0.7000
0.7000
0.6700
0.6700
429,150
-0.02(-2.90%)
Jul 15, 2021
0.7500
0.7500
0.6800
0.6900
345,019
-0.09(-11.54%)
Jul 14, 2021
0.6900
0.7800
0.6600
0.7800
961,427
+0.09(+13.04%)
Jul 13, 2021
0.6900
0.6900
0.6700
0.6900
88,516
+0.00(+0.00%)
Jul 12, 2021
0.7000
0.7100
0.6700
0.6900
230,984
-0.02(-2.82%)
Jul 09, 2021
0.6800
0.7100
0.6600
0.7100
497,220
+0.03(+4.41%)
Jul 08, 2021
0.6700
0.6800
0.6300
0.6800
378,514
+0.01(+1.49%)
Jul 07, 2021
0.6900
0.6900
0.6700
0.6700
198,359
-0.02(-2.90%)
Jul 06, 2021
0.6800
0.7200
0.6500
0.6900
565,838
+0.01(+1.47%)
Jul 05, 2021
0.7000
0.7000
0.6600
0.6800
350,375
-0.01(-1.45%)
Jul 02, 2021
0.7100
0.7100
0.6800
0.6900
283,622
-0.02(-2.82%)
Jun 30, 2021
0.7100
0.7100
0.7100
0
-0.01(-1.39%)
Jun 29, 2021
0.7300
0.7300
0.7100
0.7200
228,121
-0.02(-2.70%)
Jun 28, 2021
0.7400
0.7600
0.7400
0.7400
211,700
+0.00(+0.00%)
Jun 25, 2021
0.7300
0.7500
0.7200
0.7400
241,112
+0.01(+1.37%)
Jun 24, 2021
0.7100
0.7300
0.7000
0.7300
330,839
+0.03(+4.29%)
Jun 23, 2021
0.7200
0.7400
0.7000
0.7000
429,962
-0.02(-2.78%)
Jun 22, 2021
0.7500
0.7700
0.7000
0.7200
659,172
-0.04(-5.26%)
Jun 21, 2021
0.8000
0.8000
0.7400
0.7600
1,023,371
-0.04(-5.00%)
Jun 18, 2021
0.8100
0.8200
0.7900
0.8000
660,907
-0.02(-2.44%)
Jun 17, 2021
0.8000
0.8400
0.8000
0.8200
800,336
+0.01(+1.23%)
Jun 16, 2021
0.8200
0.8300
0.8100
0.8100
235,007
-0.01(-1.22%)
Jun 15, 2021
0.8100
0.8300
0.7900
0.8200
262,063
+0.02(+2.50%)
Jun 14, 2021
0.7900
0.8100
0.7900
0.8000
392,547
-0.01(-1.23%)
Jun 11, 2021
0.8100
0.8200
0.7900
0.8100
482,600
+0.00(+0.00%)
Jun 10, 2021
0.8100
0.8200
0.7900
0.8100
577,586
+0.00(+0.00%)
Jun 09, 2021
0.8000
0.8200
0.8000
0.8100
240,961
+0.00(+0.00%)
Jun 08, 2021
0.8100
0.8300
0.8000
0.8100
201,446
-0.02(-2.41%)
Jun 07, 2021
0.8100
0.8400
0.7900
0.8300
288,222
+0.03(+3.75%)
Jun 04, 2021
0.8300
0.8400
0.8000
0.8000
439,624
-0.03(-3.61%)
Jun 03, 2021
79.00
0.8500
0.7700
0.8300
95,505,504
+0.02(+2.47%)
Jun 02, 2021
0.8300
0.8400
0.8100
0.8100
334,789
-0.03(-3.57%)
Jun 01, 2021
0.8100
0.8700
0.8000
0.8400
825,725
+0.03(+3.70%)
May 31, 2021
0.8200
0.8400
0.8000
0.8100
528,771
-0.02(-2.41%)
May 28, 2021
0.8600
0.8600
0.8200
0.8300
684,436
-0.04(-4.60%)
May 27, 2021
0.8500
0.8700
0.8100
0.8700
991,677
+0.04(+4.82%)
May 26, 2021
0.8500
0.8700
0.8200
0.8300
1,311,504
-0.02(-2.35%)
May 25, 2021
0.8800
0.8800
0.8300
0.8500
659,257
-0.02(-2.30%)
May 21, 2021
0.8700
0.8700
0.8700
0
-0.02(-2.25%)
May 20, 2021
0.8300
0.8900
0.8300
0.8900
604,798
+0.07(+8.54%)
May 19, 2021
0.8500
0.8500
0.8200
0.8200
350,967
-0.04(-4.65%)
May 18, 2021
0.8500
0.8600
0.8200
0.8600
333,220
+0.03(+3.61%)
May 17, 2021
0.8700
0.8800
0.8200
0.8300
690,739
-0.03(-3.49%)
May 14, 2021
0.8600
0.8800
0.8300
0.8600
408,930
+0.00(+0.00%)
May 13, 2021
0.9100
0.9100
0.8100
0.8600
505,938
-0.03(-3.37%)
May 12, 2021
0.8300
0.9200
0.8000
0.8900
1,122,007
+0.04(+4.71%)
May 11, 2021
0.8400
0.8900
0.8400
0.8500
687,428
-0.03(-3.41%)
May 10, 2021
0.9100
0.9500
0.8600
0.8800
740,867
-0.06(-6.38%)
May 07, 2021
1.040
1.050
0.9100
0.9400
1,072,876
-0.10(-9.62%)
May 06, 2021
0.8600
1.050
0.8000
1.040
3,361,434
+0.18(+20.93%)
May 05, 2021
0.9100
0.9100
0.8500
0.8600
348,193
+0.00(+0.00%)
May 04, 2021
0.9000
0.9000
0.8500
0.8600
623,281
-0.03(-3.37%)
May 03, 2021
0.9300
0.9300
0.8800
0.8900
314,078
-0.03(-3.26%)
Apr 30, 2021
0.8800
0.9400
0.8600
0.9200
389,276
+0.03(+3.37%)
Apr 29, 2021
0.8800
0.9000
0.8700
0.8900
270,939
-0.02(-2.20%)
Apr 28, 2021
0.9600
0.9700
0.8800
0.9100
781,049
-0.04(-4.21%)
Apr 27, 2021
0.9800
1.000
0.9500
0.9500
187,650
-0.03(-3.06%)
Apr 26, 2021
0.9800
1.020
0.9700
0.9800
816,615
+0.03(+3.16%)
Apr 23, 2021
0.8900
1.010
0.8900
0.9500
1,505,780
+0.06(+6.74%)
Apr 22, 2021
0.9100
0.9500
0.8700
0.8900
1,432,037
+0.10(+12.66%)
Apr 21, 2021
0.7200
0.8100
0.6700
0.7900
2,170,885
+0.05(+6.76%)
Apr 20, 2021
0.8300
0.8400
0.7100
0.7400
1,726,665
-0.09(-10.84%)
Apr 19, 2021
0.8400
0.9000
0.8100
0.8300
701,752
-0.02(-2.35%)
Apr 16, 2021
0.9100
0.9300
0.8300
0.8500
1,431,900
-0.07(-7.61%)
Apr 15, 2021
0.9100
0.9600
0.9100
0.9200
351,306
+0.00(+0.00%)
Apr 14, 2021
0.9500
0.9600
0.9000
0.9200
806,008
-0.04(-4.17%)
Apr 13, 2021
1.000
1.010
0.9400
0.9600
631,412
-0.05(-4.95%)
Apr 12, 2021
1.100
1.100
0.9700
1.010
1,085,498
-0.05(-4.72%)
Apr 09, 2021
1.100
1.100
1.060
1.060
157,672
-0.03(-2.75%)
Apr 08, 2021
1.050
1.090
1.040
1.090
381,396
+0.02(+1.87%)
Apr 07, 2021
1.130
1.130
1.050
1.070
502,999
-0.07(-6.14%)
Apr 06, 2021
1.150
1.160
1.120
1.140
173,405
-0.02(-1.72%)
Apr 05, 2021
1.240
1.240
1.160
1.160
351,349
-0.04(-3.33%)
Apr 01, 2021
1.200
1.200
1.200
0
+0.00(+0.00%)
Mar 31, 2021
1.120
1.230
1.100
1.200
1,233,244
+0.09(+8.11%)
Mar 30, 2021
1.110
1.140
1.080
1.110
308,945
+0.00(+0.00%)
Mar 29, 2021
1.130
1.150
1.090
1.110
317,299
-0.04(-3.48%)
Mar 26, 2021
1.150
1.150
1.090
1.150
435,716
+0.03(+2.68%)
Mar 25, 2021
1.030
1.150
1.010
1.120
683,266
+0.05(+4.67%)
Mar 24, 2021
1.140
1.150
1.050
1.070
555,620
-0.09(-7.76%)
Mar 23, 2021
1.040
1.160
0.9900
1.160
1,137,179
+0.11(+10.48%)
Mar 22, 2021
1.050
1.080
1.030
1.050
725,435
-0.03(-2.78%)
Mar 19, 2021
1.140
1.140
1.060
1.080
569,402
-0.04(-3.57%)
Mar 18, 2021
1.120
1.140
1.100
1.120
467,111
-0.02(-1.75%)
Mar 17, 2021
1.130
1.160
1.050
1.140
627,337
+0.01(+0.88%)
Mar 16, 2021
1.170
1.190
1.120
1.130
614,137
-0.05(-4.24%)
Mar 15, 2021
1.180
1.200
1.150
1.180
591,879
+0.00(+0.00%)
Mar 12, 2021
1.150
1.190
1.130
1.180
539,476
+0.00(+0.00%)
Mar 11, 2021
1.210
1.240
1.170
1.180
440,656
-0.01(-0.84%)
Mar 10, 2021
1.270
1.270
1.140
1.190
980,932
-0.05(-4.03%)
Mar 09, 2021
1.180
1.250
1.160
1.240
1,314,653
+0.10(+8.77%)
Mar 08, 2021
1.140
1.150
1.050
1.140
1,306,296
+0.01(+0.88%)
Mar 05, 2021
1.000
1.140
0.8300
1.130
4,112,289
+0.12(+11.88%)
Mar 04, 2021
1.060
1.100
1.000
1.010
2,378,946
-0.08(-7.34%)
Mar 03, 2021
1.270
1.270
0.9500
1.090
3,258,787
-0.18(-14.17%)
Mar 02, 2021
1.350
1.370
1.210
1.270
1,326,897
-0.08(-5.93%)
Mar 01, 2021
1.320
1.370
1.300
1.350
1,188,312
+0.04(+3.05%)
Feb 26, 2021
1.410
1.410
1.250
1.310
1,759,039
-0.10(-7.09%)
Feb 25, 2021
1.500
1.500
1.370
1.410
1,707,726
+0.03(+2.17%)
Feb 24, 2021
1.320
1.470
1.320
1.380
1,072,652
+0.04(+2.99%)
Feb 23, 2021
1.450
1.450
1.190
1.340
2,834,869
-0.13(-8.84%)
Feb 22, 2021
1.540
1.540
1.440
1.470
1,286,431
-0.07(-4.55%)
Feb 19, 2021
1.630
1.640
1.530
1.540
1,933,321
-0.04(-2.53%)
Feb 18, 2021
1.640
1.680
1.520
1.580
2,177,174
-0.04(-2.47%)
Feb 17, 2021
1.630
1.650
1.560
1.620
3,343,055
+0.07(+4.52%)
Feb 16, 2021
1.440
1.600
1.430
1.550
7,238,306
+0.21(+15.67%)
Feb 12, 2021
1.340
1.340
1.340
0
+0.10(+8.06%)
Feb 11, 2021
1.410
1.410
1.230
1.240
3,176,115
+0.01(+0.81%)
Feb 10, 2021
1.070
1.350
1.030
1.230
6,726,724
+0.17(+16.04%)
Feb 09, 2021
1.050
1.060
1.020
1.060
767,081
+0.04(+3.92%)
Feb 08, 2021
1.050
1.070
1.020
1.020
1,299,731
+0.01(+0.99%)
Feb 05, 2021
1.060
1.080
1.010
1.010
768,374
-0.04(-3.81%)
Feb 04, 2021
1.030
1.090
1.020
1.050
1,567,819
+0.05(+5.00%)
Feb 03, 2021
0.9900
1.030
0.9600
1.000
601,526
+0.04(+4.17%)
Feb 02, 2021
0.9500
0.9800
0.9500
0.9600
321,276
-0.01(-1.03%)
Feb 01, 2021
0.9000
1.000
0.8900
0.9700
832,710
+0.08(+8.99%)
Jan 29, 2021
0.9000
0.9100
0.8700
0.8900
1,062,704
-0.01(-1.11%)
Jan 28, 2021
0.9300
0.9500
0.9000
0.9000
963,377
-0.03(-3.23%)
Jan 27, 2021
0.9800
0.9900
0.9200
0.9300
1,738,495
-0.07(-7.00%)
Jan 26, 2021
1.030
1.030
0.9900
1.000
830,527
-0.03(-2.91%)
Jan 25, 2021
1.100
1.110
1.020
1.030
1,334,825
-0.05(-4.63%)
Jan 22, 2021
1.080
1.100
1.050
1.080
1,109,907
-0.03(-2.70%)
Jan 21, 2021
1.040
1.180
1.020
1.110
5,168,222
+0.14(+14.43%)
Jan 20, 2021
0.9700
1.030
0.9200
0.9700
1,077,707
+0.02(+2.11%)
Jan 19, 2021
0.9700
0.9700
0.9300
0.9500
759,818
-0.01(-1.04%)
Jan 18, 2021
0.9800
0.9900
0.9400
0.9600
817,515
-0.03(-3.03%)
Jan 15, 2021
1.020
1.030
0.9700
0.9900
954,420
-0.03(-2.94%)
Jan 14, 2021
0.9100
1.020
0.8700
1.020
2,124,550
+0.12(+13.33%)
Jan 13, 2021
0.9200
0.9400
0.9000
0.9000
598,874
-0.01(-1.10%)
Jan 12, 2021
0.8900
0.9800
0.8700
0.9100
1,677,124
+0.00(+0.00%)
Jan 11, 2021
0.9300
0.9400
0.9000
0.9100
1,275,265
-0.04(-4.21%)
Jan 08, 2021
0.9800
0.9800
0.9400
0.9500
827,260
-0.04(-4.04%)
Jan 07, 2021
1.030
1.030
0.9200
0.9900
1,980,174
+0.00(+0.00%)
Jan 06, 2021
1.020
1.040
0.9800
0.9900
1,072,721
-0.01(-1.00%)
Jan 05, 2021
1.030
1.060
1.000
1.000
1,190,300
-0.08(-7.41%)
Jan 04, 2021
1.120
1.140
1.050
1.080
1,649,111
-0.02(-1.82%)
Dec 31, 2020
1.100
1.100
1.100
0
+0.05(+4.76%)
Dec 30, 2020
1.050
1.170
1.010
1.050
3,422,743
+0.00(+0.00%)
Dec 29, 2020
0.9500
1.080
0.8900
1.050
3,372,209
+0.18(+20.69%)
Dec 24, 2020
0.8700
0.8700
0.8700
0
-0.06(-6.45%)
Dec 23, 2020
0.8500
0.9300
0.8400
0.9300
3,123,800
+0.11(+13.41%)
Dec 22, 2020
0.7900
0.8500
0.7800
0.8200
1,491,236
+0.06(+7.89%)
Dec 21, 2020
0.7600
0.7900
0.7300
0.7600
984,993
+0.01(+1.33%)
Dec 18, 2020
0.7700
0.7700
0.7300
0.7500
798,299
+0.01(+1.35%)
Dec 17, 2020
0.7400
0.8000
0.7200
0.7400
1,419,697
+0.03(+4.23%)
Dec 16, 2020
0.7100
0.7100
0.6800
0.7100
287,858
+0.01(+1.43%)
Dec 15, 2020
0.6100
0.7300
0.5900
0.7000
1,420,777
+0.06(+9.37%)
Dec 14, 2020
0.7500
0.7500
0.6100
0.6400
1,559,788
-0.10(-13.51%)
Dec 11, 2020
0.7700
0.7700
0.6900
0.7400
1,359,187
-0.03(-3.90%)
Dec 10, 2020
0.7500
0.7700
0.7300
0.7700
445,552
+0.01(+1.32%)
Dec 09, 2020
0.7900
0.8100
0.7100
0.7600
1,380,220
-0.02(-2.56%)
Dec 08, 2020
0.8300
0.8400
0.7600
0.7800
1,700,219
-0.02(-2.50%)
Dec 07, 2020
0.7300
0.8000
0.7100
0.8000
1,550,654
+0.09(+12.68%)
Dec 04, 2020
0.7200
0.7700
0.7000
0.7100
1,350,720
-0.01(-1.39%)
Dec 03, 2020
0.7500
0.7700
0.6700
0.7200
1,434,756
-0.02(-2.70%)
Dec 02, 2020
0.8300
0.8700
0.7200
0.7400
5,188,080
-0.06(-7.50%)
Dec 01, 2020
0.6000
0.8000
0.6000
0.8000
4,856,189
+0.22(+37.93%)
Nov 30, 2020
0.5600
0.5800
0.5500
0.5800
579,614
+0.02(+3.57%)
Nov 27, 2020
0.5600
0.5600
0.5400
0.5600
625,145
+0.02(+3.70%)
Nov 26, 2020
0.5100
0.5400
0.5100
0.5400
711,308
+0.02(+3.85%)
Nov 25, 2020
0.4900
0.5200
0.4900
0.5200
800,950
+0.00(+0.00%)
Nov 24, 2020
0.5200
0.5200
0.4900
0.5200
599,176
+0.00(+0.00%)
Nov 23, 2020
0.5300
0.5300
0.5000
0.5200
1,130,280
+0.01(+1.96%)
Nov 20, 2020
0.5300
0.5400
0.5100
0.5100
994,225
+0.00(+0.00%)
Nov 19, 2020
0.5000
0.5200
0.5000
0.5100
931,562
+0.02(+3.03%)
Nov 18, 2020
0.5100
0.5100
0.4900
0.4950
854,412
-0.02(-2.94%)
Nov 17, 2020
0.5100
0.5100
0.5000
0.5100
339,525
+0.00(+0.00%)
Nov 16, 2020
0.5200
0.5300
0.5000
0.5100
650,685
+0.00(+0.00%)
Nov 13, 2020
0.5100
0.5300
0.5000
0.5100
289,615
+0.00(+0.00%)
Nov 12, 2020
0.5600
0.5600
0.5000
0.5100
270,345
-0.04(-7.27%)
Nov 11, 2020
0.5500
0.5500
0.5400
0.5500
172,048
+0.01(+1.85%)
Nov 10, 2020
0.5500
0.5600
0.5300
0.5400
395,344
-0.01(-1.82%)
Nov 09, 2020
0.5500
0.5600
0.5200
0.5500
498,281
+0.01(+1.85%)
Nov 06, 2020
0.5300
0.5400
0.5100
0.5400
562,047
+0.01(+1.89%)
Nov 05, 2020
0.5000
0.5300
0.4900
0.5300
440,948
+0.05(+9.28%)
Nov 04, 2020
0.5000
0.5000
0.4850
0.4850
126,067
-0.01(-1.02%)
Nov 03, 2020
0.5000
0.5000
0.4900
0.4900
236,868
+0.01(+1.03%)
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.