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
Golden Sun Health Technology Group Limited - Class A Ordinary Shares
(NQ:
GSUN
)
7.130
+0.430 (+6.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2024
0.6664
0.7498
0.6660
0.6801
10,621
+0.00(+0.01%)
Feb 28, 2024
0.6901
0.7200
0.6527
0.6800
66,371
-0.06(-8.11%)
Feb 27, 2024
0.6800
0.7705
0.6803
0.7400
23,122
+0.02(+2.92%)
Feb 26, 2024
0.6800
0.7190
0.6560
0.7190
28,223
+0.02(+3.30%)
Feb 23, 2024
0.6799
0.6969
0.6301
0.6960
137,911
-0.00(-0.56%)
Feb 22, 2024
0.7489
0.7500
0.6801
0.6999
61,116
-0.05(-6.82%)
Feb 21, 2024
0.8100
0.8510
0.7421
0.7511
23,713
-0.10(-11.64%)
Feb 20, 2024
1.010
1.010
0.8100
0.8500
195,256
-0.16(-15.84%)
Feb 16, 2024
0.9750
1.020
0.9337
1.010
186,538
+0.01(+1.00%)
Feb 15, 2024
1.000
1.010
0.9201
1.000
375,988
+0.00(+0.00%)
Feb 14, 2024
1.010
1.020
0.9751
1.000
179,476
-0.02(-1.96%)
Feb 13, 2024
0.9701
1.040
0.9701
1.020
132,229
+0.00(+0.00%)
Feb 12, 2024
0.9800
1.020
0.9670
1.020
300,787
+0.00(+0.00%)
Feb 09, 2024
0.9300
1.050
0.9300
1.020
1,538,754
-0.01(-0.97%)
Feb 08, 2024
1.000
1.050
0.9800
1.030
235,963
+0.02(+1.98%)
Feb 07, 2024
0.9900
1.020
0.9385
1.010
272,692
+0.00(+0.00%)
Feb 06, 2024
0.9800
1.020
0.9400
1.010
210,801
-0.01(-0.98%)
Feb 05, 2024
1.030
1.030
0.8455
1.020
254,111
+0.05(+4.77%)
Feb 02, 2024
0.7900
1.111
0.7610
0.9736
955,174
+0.18(+23.24%)
Feb 01, 2024
0.7600
0.8100
0.7600
0.7900
90,879
+0.04(+5.53%)
Jan 31, 2024
0.7401
0.7900
0.7324
0.7486
67,151
+0.05(+6.64%)
Jan 30, 2024
0.7000
0.8000
0.6600
0.7020
83,589
+0.02(+3.48%)
Jan 29, 2024
0.6881
0.7000
0.6600
0.6784
39,651
-0.01(-1.41%)
Jan 26, 2024
0.7500
0.7750
0.6685
0.6881
77,791
-0.07(-8.89%)
Jan 25, 2024
0.8084
0.8610
0.7391
0.7552
149,899
+0.00(+0.16%)
Jan 24, 2024
0.6110
0.8500
0.6050
0.7540
714,541
+0.16(+27.80%)
Jan 23, 2024
0.5756
0.6300
0.5756
0.5900
40,307
-0.00(-0.54%)
Jan 22, 2024
0.5810
0.6200
0.5810
0.5932
45,541
+0.02(+4.07%)
Jan 19, 2024
0.5700
0.5999
0.5700
0.5700
25,088
+0.00(+0.00%)
Jan 18, 2024
0.6000
0.6000
0.5690
0.5700
18,866
+0.01(+1.79%)
Jan 17, 2024
0.5800
0.5800
0.5511
0.5600
19,660
-0.02(-3.63%)
Jan 16, 2024
0.5898
0.5990
0.5800
0.5811
7,632
-0.02(-3.17%)
Jan 12, 2024
0.6010
0.6100
0.5851
0.6001
12,984
-0.00(-0.15%)
Jan 11, 2024
0.6120
0.6120
0.5800
0.6010
10,374
+0.00(+0.17%)
Jan 10, 2024
0.5700
0.6200
0.5700
0.6000
9,091
+0.01(+1.69%)
Jan 09, 2024
0.5951
0.5951
0.5801
0.5900
4,799
+0.00(+0.00%)
Jan 08, 2024
0.6700
0.6700
0.5900
0.5900
24,945
-0.05(-7.83%)
Jan 05, 2024
0.6500
0.6790
0.6400
0.6401
3,592
-0.02(-3.00%)
Jan 04, 2024
0.6400
0.6800
0.6216
0.6599
14,920
+0.05(+8.18%)
Jan 03, 2024
0.6490
0.6800
0.6030
0.6100
22,498
-0.02(-2.87%)
Jan 02, 2024
0.5799
0.6280
0.5712
0.6280
5,371
+0.04(+6.35%)
Dec 29, 2023
0.6100
0.6250
0.5903
0.5905
27,242
-0.01(-1.60%)
Dec 28, 2023
0.5900
0.6260
0.5800
0.6001
36,549
-0.03(-4.66%)
Dec 27, 2023
0.6008
0.6294
0.5902
0.6294
17,882
-0.00(-0.03%)
Dec 26, 2023
0.6210
0.6297
0.6000
0.6296
23,459
-0.00(-0.10%)
Dec 22, 2023
0.6300
0.6749
0.6300
0.6302
26,649
-0.05(-7.10%)
Dec 21, 2023
0.6731
0.6784
0.6208
0.6784
15,421
+0.01(+0.79%)
Dec 20, 2023
0.6950
0.7200
0.6700
0.6731
42,332
-0.01(-1.42%)
Dec 19, 2023
0.5600
0.7400
0.5599
0.6828
254,673
+0.13(+24.15%)
Dec 18, 2023
0.5800
0.5960
0.5200
0.5500
27,862
-0.03(-5.17%)
Dec 15, 2023
0.5500
0.5800
0.5300
0.5800
29,369
+0.00(+0.50%)
Dec 14, 2023
0.5800
0.5800
0.5650
0.5771
14,776
-0.00(-0.50%)
Dec 13, 2023
0.5649
0.5800
0.5640
0.5800
12,059
+0.03(+5.44%)
Dec 12, 2023
0.5810
0.5810
0.5500
0.5501
5,715
-0.03(-4.66%)
Dec 11, 2023
0.5700
0.5800
0.5500
0.5770
17,881
+0.06(+10.75%)
Dec 08, 2023
0.5630
0.5800
0.5000
0.5210
47,736
-0.06(-10.11%)
Dec 07, 2023
0.5800
0.6000
0.5749
0.5796
16,723
-0.00(-0.09%)
Dec 06, 2023
0.5474
0.6000
0.5474
0.5801
39,761
+0.03(+5.28%)
Dec 05, 2023
0.5501
0.5606
0.5451
0.5510
8,422
-0.02(-4.01%)
Dec 04, 2023
0.5515
0.5745
0.5515
0.5740
11,001
+0.02(+3.48%)
Dec 01, 2023
0.5556
0.5599
0.5513
0.5547
9,374
-0.01(-0.93%)
Nov 30, 2023
0.5500
0.5600
0.5282
0.5599
16,275
+0.04(+7.47%)
Nov 29, 2023
0.5200
0.5600
0.5200
0.5210
27,201
-0.03(-5.05%)
Nov 28, 2023
0.5200
0.5500
0.4500
0.5487
53,808
+0.03(+5.52%)
Nov 27, 2023
0.5200
0.5300
0.5001
0.5200
2,866
-0.00(-0.02%)
Nov 24, 2023
0.5000
0.5250
0.5000
0.5201
12,539
+0.03(+7.02%)
Nov 22, 2023
0.4900
0.5300
0.4850
0.4860
41,121
-0.01(-1.14%)
Nov 21, 2023
0.4800
0.5188
0.4800
0.4916
31,280
+0.00(+0.12%)
Nov 20, 2023
0.5290
0.5580
0.4910
0.4910
50,898
+0.00(+0.20%)
Nov 17, 2023
0.5100
0.5300
0.4900
0.4900
22,184
-0.00(-0.57%)
Nov 16, 2023
0.5100
0.5200
0.4900
0.4928
50,280
-0.00(-0.44%)
Nov 15, 2023
0.5000
0.5200
0.4950
0.4950
32,097
+0.01(+3.08%)
Nov 14, 2023
0.5000
0.5000
0.4700
0.4802
43,445
-0.02(-3.96%)
Nov 13, 2023
0.5200
0.5500
0.5000
0.5000
38,000
-0.01(-1.96%)
Nov 10, 2023
0.5400
0.5400
0.5100
0.5100
15,902
-0.02(-4.14%)
Nov 09, 2023
0.5187
0.5501
0.5100
0.5320
32,013
+0.03(+6.40%)
Nov 08, 2023
0.5250
0.5787
0.4900
0.5000
97,270
+0.00(+0.00%)
Nov 07, 2023
0.5800
0.5960
0.5000
0.5000
53,355
-0.11(-17.76%)
Nov 06, 2023
0.6500
0.6799
0.5600
0.6080
55,716
-0.04(-6.46%)
Nov 03, 2023
0.6200
0.6615
0.5900
0.6500
40,598
+0.05(+8.33%)
Nov 02, 2023
0.5950
0.6043
0.5700
0.6000
19,141
+0.00(+0.76%)
Nov 01, 2023
0.5520
0.6399
0.5211
0.5955
74,738
+0.03(+5.44%)
Oct 31, 2023
0.5500
0.5800
0.5335
0.5648
73,719
-0.02(-2.62%)
Oct 30, 2023
0.4700
0.6000
0.4700
0.5800
198,393
+0.11(+23.64%)
Oct 27, 2023
0.4800
0.5055
0.4640
0.4691
36,522
+0.01(+1.10%)
Oct 26, 2023
0.4660
0.4893
0.4400
0.4640
33,530
-0.04(-7.79%)
Oct 25, 2023
0.4600
0.5150
0.4305
0.5032
177,691
+0.03(+6.41%)
Oct 24, 2023
0.4700
0.5300
0.4729
0.4729
108,982
+0.00(+0.62%)
Oct 23, 2023
0.4838
0.4923
0.4306
0.4700
261,862
-0.05(-9.96%)
Oct 20, 2023
0.5200
0.5700
0.5200
0.5220
918,294
-0.03(-5.11%)
Oct 19, 2023
0.5871
0.5871
0.5300
0.5501
80,576
-0.04(-6.30%)
Oct 18, 2023
0.6500
0.6500
0.5870
0.5871
89,451
-0.06(-8.98%)
Oct 17, 2023
0.6817
0.7270
0.5848
0.6450
46,184
-0.03(-4.66%)
Oct 16, 2023
0.7670
0.7670
0.6250
0.6765
73,105
-0.05(-7.42%)
Oct 13, 2023
0.7931
0.8251
0.7100
0.7307
83,307
-0.06(-7.51%)
Oct 12, 2023
0.7254
0.8262
0.7254
0.7900
61,896
+0.04(+5.33%)
Oct 11, 2023
0.7400
0.7720
0.7114
0.7500
39,452
+0.00(+0.00%)
Oct 10, 2023
0.7200
0.7510
0.6972
0.7500
36,939
+0.03(+4.01%)
Oct 09, 2023
0.7201
0.7500
0.7200
0.7211
19,188
-0.03(-3.85%)
Oct 06, 2023
0.7200
0.7550
0.6518
0.7500
59,180
+0.05(+7.11%)
Oct 05, 2023
0.5504
0.7398
0.5504
0.7002
154,216
-0.04(-5.38%)
Oct 04, 2023
0.7300
0.7480
0.7262
0.7400
31,173
-0.01(-1.92%)
Oct 03, 2023
0.8000
0.8000
0.7108
0.7545
49,380
-0.02(-2.96%)
Oct 02, 2023
0.7900
0.8000
0.7500
0.7775
39,998
-0.02(-2.32%)
Sep 29, 2023
0.7399
0.7960
0.7399
0.7960
31,213
+0.06(+7.57%)
Sep 28, 2023
0.7500
0.7700
0.7400
0.7400
44,703
-0.01(-1.60%)
Sep 27, 2023
0.8001
0.8001
0.7500
0.7520
85,148
-0.06(-7.23%)
Sep 26, 2023
0.8400
0.8400
0.8106
0.8106
23,153
-0.02(-2.34%)
Sep 25, 2023
0.7800
0.8300
0.8103
0.8300
19,560
+0.03(+3.75%)
Sep 22, 2023
0.8100
0.8300
0.8000
0.8000
20,012
+0.00(+0.00%)
Sep 21, 2023
0.7950
0.8300
0.7803
0.8000
69,282
-0.00(-0.16%)
Sep 20, 2023
0.8000
0.8250
0.7859
0.8013
75,006
+0.01(+1.39%)
Sep 19, 2023
0.7800
0.8000
0.7800
0.7903
25,448
+0.00(+0.04%)
Sep 18, 2023
0.7819
0.8225
0.7800
0.7900
24,319
-0.04(-4.70%)
Sep 15, 2023
0.8300
0.8300
0.7900
0.8290
26,796
+0.01(+1.10%)
Sep 14, 2023
0.8017
0.8287
0.7888
0.8200
16,852
+0.02(+2.37%)
Sep 13, 2023
0.8245
0.8657
0.7801
0.8010
94,002
-0.05(-5.76%)
Sep 12, 2023
0.8600
0.8900
0.8400
0.8500
73,211
-0.04(-4.49%)
Sep 11, 2023
0.8900
0.8900
0.8549
0.8900
8,368
+0.00(+0.00%)
Sep 08, 2023
0.8750
0.8999
0.8350
0.8900
12,136
-0.01(-1.00%)
Sep 07, 2023
0.8300
0.9081
0.8132
0.8990
102,881
+0.07(+8.71%)
Sep 06, 2023
0.8510
0.8800
0.8270
0.8270
29,282
-0.02(-2.72%)
Sep 05, 2023
0.8200
0.9000
0.8140
0.8501
38,256
+0.03(+3.17%)
Sep 01, 2023
0.8600
0.8910
0.8200
0.8240
29,033
-0.04(-4.33%)
Aug 31, 2023
0.8707
0.9000
0.8613
0.8613
15,657
-0.04(-4.30%)
Aug 30, 2023
0.9150
0.9150
0.8558
0.9000
15,556
-0.02(-2.17%)
Aug 29, 2023
0.9200
0.9400
0.8700
0.9200
67,960
+0.01(+1.10%)
Aug 28, 2023
0.9090
0.9190
0.8600
0.9100
63,687
+0.03(+3.53%)
Aug 25, 2023
0.8010
0.8815
0.8000
0.8790
66,278
+0.07(+8.52%)
Aug 24, 2023
0.8271
0.8483
0.8026
0.8100
56,238
-0.01(-1.22%)
Aug 23, 2023
0.8200
0.8543
0.8200
0.8200
34,308
+0.00(+0.00%)
Aug 22, 2023
0.8401
0.8697
0.8200
0.8200
107,148
-0.02(-1.90%)
Aug 21, 2023
0.8200
0.8774
0.8200
0.8359
53,252
-0.01(-0.82%)
Aug 18, 2023
0.8452
0.8700
0.8428
0.8428
23,576
-0.02(-1.89%)
Aug 17, 2023
0.8899
0.8999
0.8200
0.8590
60,349
+0.01(+1.06%)
Aug 16, 2023
0.8600
0.8800
0.8293
0.8500
81,323
-0.02(-2.31%)
Aug 15, 2023
0.9000
0.9300
0.8600
0.8701
46,276
-0.03(-3.32%)
Aug 14, 2023
0.9753
0.9753
0.8931
0.9000
58,671
-0.02(-1.64%)
Aug 11, 2023
0.9100
0.9500
0.8600
0.9150
118,837
+0.03(+2.81%)
Aug 10, 2023
0.9650
0.9899
0.8900
0.8900
225,674
-0.17(-16.04%)
Aug 09, 2023
0.8000
1.060
0.7990
1.060
513,850
+0.27(+34.18%)
Aug 08, 2023
0.7876
0.8000
0.7750
0.7900
28,834
-0.01(-0.75%)
Aug 07, 2023
0.7750
0.7990
0.7750
0.7960
27,097
+0.02(+2.05%)
Aug 04, 2023
0.7872
0.8260
0.7800
0.7800
48,835
-0.03(-3.70%)
Aug 03, 2023
0.8030
0.8180
0.7800
0.8100
76,386
-0.00(-0.61%)
Aug 02, 2023
0.8135
0.8300
0.8000
0.8150
119,645
-0.02(-2.40%)
Aug 01, 2023
0.8320
0.8360
0.7738
0.8350
181,301
+0.01(+0.97%)
Jul 31, 2023
0.8500
0.8464
0.8100
0.8270
74,788
-0.03(-3.39%)
Jul 28, 2023
0.8531
0.8800
0.8333
0.8560
112,304
-0.00(-0.47%)
Jul 27, 2023
0.8900
0.8900
0.8501
0.8600
69,302
-0.01(-1.15%)
Jul 26, 2023
0.8700
0.8900
0.8501
0.8700
43,574
-0.02(-2.25%)
Jul 25, 2023
0.8710
0.8900
0.8580
0.8900
59,169
+0.00(+0.00%)
Jul 24, 2023
0.8800
0.8900
0.8211
0.8900
73,584
+0.03(+3.49%)
Jul 21, 2023
0.9175
0.9175
0.8001
0.8600
176,113
-0.04(-4.46%)
Jul 20, 2023
0.9700
0.9700
0.9000
0.9001
86,482
-0.02(-2.69%)
Jul 19, 2023
0.9400
0.9791
0.9200
0.9250
163,329
-0.01(-0.80%)
Jul 18, 2023
0.9600
0.9850
0.9200
0.9325
131,008
-0.04(-3.87%)
Jul 17, 2023
0.9600
0.9900
0.9600
0.9700
44,705
+0.01(+0.93%)
Jul 14, 2023
1.040
1.040
0.9553
0.9611
127,589
-0.07(-6.69%)
Jul 13, 2023
1.000
1.060
1.000
1.030
112,091
+0.03(+3.00%)
Jul 12, 2023
0.9600
1.045
0.9600
1.000
157,042
+0.03(+3.09%)
Jul 11, 2023
0.9900
1.000
0.9600
0.9700
117,746
-0.01(-1.02%)
Jul 10, 2023
0.9800
1.020
0.9600
0.9800
116,471
+0.01(+0.51%)
Jul 07, 2023
1.050
1.050
0.9600
0.9750
404,673
-0.03(-3.39%)
Jul 06, 2023
1.050
1.050
0.9989
1.009
169,804
-0.04(-3.89%)
Jul 05, 2023
1.090
1.090
1.035
1.050
75,380
-0.02(-1.87%)
Jul 03, 2023
1.030
1.090
1.030
1.070
68,297
+0.02(+1.90%)
Jun 30, 2023
1.000
1.100
0.9880
1.050
512,676
-0.09(-7.89%)
Jun 29, 2023
1.110
1.140
1.070
1.140
111,622
+0.03(+3.17%)
Jun 28, 2023
1.080
1.110
1.070
1.105
49,368
+0.01(+1.33%)
Jun 27, 2023
1.110
1.110
1.070
1.091
48,380
+0.00(+0.05%)
Jun 26, 2023
1.110
1.140
1.060
1.090
58,533
-0.02(-1.80%)
Jun 23, 2023
1.100
1.130
1.100
1.110
84,283
-0.02(-1.77%)
Jun 22, 2023
1.160
1.160
1.120
1.130
51,621
-0.03(-2.59%)
Jun 21, 2023
1.170
1.170
1.120
1.160
68,857
+0.04(+3.57%)
Jun 20, 2023
1.180
1.220
1.120
1.120
112,352
-0.13(-10.40%)
Jun 16, 2023
1.200
1.250
1.150
1.250
227,413
+0.05(+4.17%)
Jun 15, 2023
1.140
1.200
1.120
1.200
153,521
+0.06(+5.44%)
Jun 14, 2023
1.240
1.240
1.100
1.138
181,800
-0.10(-8.21%)
Jun 13, 2023
1.120
1.250
1.120
1.240
246,947
+0.11(+9.73%)
Jun 12, 2023
1.120
1.160
1.110
1.130
141,572
-0.01(-0.88%)
Jun 09, 2023
1.100
1.180
1.100
1.140
154,594
+0.04(+3.64%)
Jun 08, 2023
1.120
1.125
1.090
1.100
83,448
-0.02(-2.22%)
Jun 07, 2023
1.160
1.170
1.080
1.125
151,608
-0.04(-3.03%)
Jun 06, 2023
1.180
1.180
1.130
1.160
55,624
-0.02(-1.69%)
Jun 05, 2023
1.180
1.220
1.130
1.180
129,692
-0.03(-2.48%)
Jun 02, 2023
1.150
1.240
1.150
1.210
424,850
+0.04(+3.60%)
Jun 01, 2023
1.100
1.180
1.090
1.168
202,945
+0.08(+7.64%)
May 31, 2023
1.100
1.105
1.080
1.085
65,276
-0.01(-1.22%)
May 30, 2023
1.080
1.118
1.080
1.098
67,464
+0.02(+1.66%)
May 26, 2023
1.060
1.130
1.060
1.081
128,592
+0.00(+0.05%)
May 25, 2023
1.110
1.140
1.080
1.080
130,703
-0.06(-5.26%)
May 24, 2023
1.080
1.180
1.060
1.140
250,623
+0.05(+4.59%)
May 23, 2023
1.090
1.210
1.080
1.090
420,274
+0.05(+4.81%)
May 22, 2023
1.060
1.080
1.030
1.040
245,211
+0.00(+0.00%)
May 19, 2023
1.060
1.110
1.040
1.040
164,902
-0.04(-3.70%)
May 18, 2023
1.080
1.100
1.060
1.080
77,028
-0.01(-0.92%)
May 17, 2023
1.100
1.130
1.050
1.090
95,764
-0.01(-0.91%)
May 16, 2023
1.100
1.120
1.050
1.100
181,346
-0.03(-2.65%)
May 15, 2023
1.070
1.140
1.070
1.130
119,428
+0.05(+4.62%)
May 12, 2023
1.100
1.160
1.060
1.080
225,120
-0.08(-6.89%)
May 11, 2023
1.220
1.232
1.110
1.160
249,795
-0.09(-7.20%)
May 10, 2023
1.220
1.250
1.180
1.250
219,641
+0.00(+0.00%)
May 09, 2023
1.250
1.270
1.200
1.250
197,002
-0.01(-0.79%)
May 08, 2023
1.240
1.300
1.200
1.260
277,671
-0.02(-1.56%)
May 05, 2023
1.260
1.320
1.220
1.280
273,694
-0.01(-0.78%)
May 04, 2023
1.380
1.380
1.240
1.290
545,121
-0.01(-0.77%)
May 03, 2023
1.300
1.350
1.250
1.300
708,584
-0.08(-5.80%)
May 02, 2023
1.270
1.550
1.250
1.380
2,145,240
+0.11(+8.66%)
May 01, 2023
1.340
1.570
1.180
1.270
3,128,329
-0.08(-5.93%)
Apr 28, 2023
1.600
1.970
1.180
1.350
24,240,866
+0.32(+30.71%)
Apr 27, 2023
1.100
1.100
1.012
1.033
785,164
-0.05(-4.81%)
Apr 26, 2023
1.140
1.144
1.030
1.085
188,620
-0.06(-5.59%)
Apr 25, 2023
1.210
1.210
1.110
1.149
89,022
-0.04(-3.43%)
Apr 24, 2023
1.270
1.270
1.140
1.190
128,977
-0.08(-6.30%)
Apr 21, 2023
1.120
1.320
1.120
1.270
395,262
+0.10(+8.55%)
Apr 20, 2023
1.190
1.220
1.100
1.170
147,808
-0.08(-6.77%)
Apr 19, 2023
1.300
1.300
1.240
1.255
186,887
+0.01(+1.21%)
Apr 18, 2023
1.200
1.300
1.200
1.240
139,941
+0.01(+0.81%)
Apr 17, 2023
1.310
1.310
1.220
1.230
182,471
-0.05(-3.91%)
Apr 14, 2023
1.390
1.400
1.260
1.280
130,131
-0.05(-3.76%)
Apr 13, 2023
1.380
1.444
1.310
1.330
121,789
-0.05(-3.62%)
Apr 12, 2023
1.430
1.500
1.380
1.380
85,785
-0.05(-3.50%)
Apr 11, 2023
1.490
1.600
1.410
1.430
191,974
+0.02(+1.42%)
Apr 10, 2023
1.480
1.550
1.400
1.410
82,414
-0.09(-6.00%)
Apr 06, 2023
1.560
1.580
1.500
1.500
92,729
-0.10(-6.25%)
Apr 05, 2023
1.530
1.650
1.527
1.600
91,443
+0.02(+1.27%)
Apr 04, 2023
1.610
1.622
1.480
1.580
100,095
+0.01(+0.64%)
Apr 03, 2023
1.430
1.570
1.420
1.570
275,158
+0.07(+4.67%)
Mar 31, 2023
1.560
1.570
1.470
1.500
86,581
-0.05(-3.23%)
Mar 30, 2023
1.640
1.640
1.530
1.550
89,239
-0.09(-5.49%)
Mar 29, 2023
1.700
1.701
1.600
1.640
127,841
-0.03(-1.80%)
Mar 28, 2023
1.590
1.670
1.590
1.670
93,339
+0.08(+5.03%)
Mar 27, 2023
1.500
1.630
1.470
1.590
177,458
+0.13(+8.90%)
Mar 24, 2023
1.450
1.510
1.381
1.460
83,869
-0.01(-0.68%)
Mar 23, 2023
1.520
1.520
1.400
1.470
93,572
+0.09(+6.52%)
Mar 22, 2023
1.480
1.550
1.380
1.380
107,314
-0.07(-4.83%)
Mar 21, 2023
1.410
1.530
1.378
1.450
189,068
+0.02(+1.40%)
Mar 20, 2023
1.700
1.700
1.330
1.430
554,072
-0.20(-12.27%)
Mar 17, 2023
1.680
1.762
1.610
1.630
192,818
-0.14(-7.91%)
Mar 16, 2023
1.730
1.780
1.670
1.770
95,122
+0.03(+1.72%)
Mar 15, 2023
1.800
1.800
1.700
1.740
116,821
-0.05(-2.79%)
Mar 14, 2023
1.900
2.040
1.760
1.790
226,188
-0.19(-9.60%)
Mar 13, 2023
1.860
1.980
1.620
1.980
330,398
+0.17(+9.39%)
Mar 10, 2023
1.920
1.990
1.760
1.810
177,036
-0.12(-6.22%)
Mar 09, 2023
1.940
2.020
1.860
1.930
253,313
-0.08(-3.98%)
Mar 08, 2023
1.980
2.030
1.920
2.010
147,407
-0.03(-1.47%)
Mar 07, 2023
2.150
2.150
1.980
2.040
263,573
-0.16(-7.27%)
Mar 06, 2023
2.130
2.210
2.060
2.200
290,428
+0.08(+3.77%)
Mar 03, 2023
2.160
2.280
2.050
2.120
388,461
-0.07(-3.20%)
Mar 02, 2023
1.960
2.230
1.843
2.190
739,899
+0.24(+12.31%)
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.