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
Broadway Fin Cp
(NQ:
BYFC
)
5.180
+0.060 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
5.680
5.835
5.660
5.835
12,170
+0.16(+2.73%)
Feb 28, 2024
5.850
5.850
5.680
5.680
10,974
-0.19(-3.24%)
Feb 27, 2024
5.850
5.900
5.850
5.870
4,197
+0.01(+0.17%)
Feb 26, 2024
5.960
6.050
5.830
5.860
2,885
-0.04(-0.68%)
Feb 23, 2024
6.000
6.000
5.900
5.900
570
+0.01(+0.17%)
Feb 22, 2024
5.910
5.945
5.850
5.890
9,785
-0.10(-1.67%)
Feb 21, 2024
5.980
6.045
5.920
5.990
7,665
-0.02(-0.33%)
Feb 20, 2024
5.920
6.020
5.920
6.010
3,774
+0.05(+0.84%)
Feb 16, 2024
6.090
6.150
5.905
5.960
16,947
-0.29(-4.64%)
Feb 15, 2024
6.150
6.335
6.080
6.250
5,346
-0.04(-0.64%)
Feb 14, 2024
6.120
6.290
6.120
6.290
1,577
-0.06(-0.94%)
Feb 13, 2024
6.090
6.380
6.080
6.350
1,887
+0.06(+0.95%)
Feb 12, 2024
6.070
6.400
6.070
6.290
3,946
+0.00(+0.00%)
Feb 09, 2024
6.030
6.290
6.030
6.290
6,235
+0.21(+3.45%)
Feb 08, 2024
6.120
6.130
6.050
6.080
1,879
-0.16(-2.56%)
Feb 07, 2024
6.060
6.245
6.000
6.240
3,603
+0.04(+0.65%)
Feb 06, 2024
6.100
6.300
6.020
6.200
2,476
-0.04(-0.64%)
Feb 05, 2024
6.250
6.340
6.020
6.240
2,759
-0.04(-0.64%)
Feb 02, 2024
6.280
6.365
6.040
6.280
3,436
+0.04(+0.64%)
Feb 01, 2024
6.100
6.250
6.030
6.240
4,467
+0.14(+2.30%)
Jan 31, 2024
6.090
6.240
6.080
6.100
3,367
-0.16(-2.56%)
Jan 30, 2024
6.390
6.390
6.090
6.260
2,065
+0.05(+0.88%)
Jan 29, 2024
6.010
6.240
6.010
6.205
3,862
-0.14(-2.28%)
Jan 26, 2024
6.340
6.400
6.000
6.350
12,506
+0.10(+1.60%)
Jan 25, 2024
6.250
6.250
6.210
6.250
5,964
+0.00(+0.00%)
Jan 24, 2024
6.180
6.250
6.160
6.250
6,211
+0.03(+0.40%)
Jan 23, 2024
6.280
6.384
6.225
6.225
34,165
-0.15(-2.28%)
Jan 22, 2024
6.270
6.500
6.270
6.370
3,953
+0.10(+1.59%)
Jan 19, 2024
6.375
6.375
6.270
6.270
1,756
-0.22(-3.32%)
Jan 18, 2024
6.160
6.725
6.160
6.485
1,523
+0.29(+4.77%)
Jan 17, 2024
6.110
6.500
6.110
6.190
6,581
-0.01(-0.16%)
Jan 16, 2024
6.240
6.240
6.200
6.200
1,685
-0.08(-1.27%)
Jan 12, 2024
6.350
6.535
6.160
6.280
2,421
-0.12(-1.88%)
Jan 11, 2024
6.450
6.450
6.400
6.400
1,554
-0.20(-3.03%)
Jan 10, 2024
6.850
6.850
6.600
6.600
1,429
-0.37(-5.31%)
Jan 09, 2024
7.000
7.000
6.970
6.970
1,010
-0.03(-0.44%)
Jan 08, 2024
7.050
7.050
7.000
7.001
1,586
+0.00(+0.01%)
Jan 05, 2024
7.000
7.260
7.000
7.000
9,509
-0.01(-0.14%)
Jan 04, 2024
6.470
7.100
6.470
7.010
4,587
+0.14(+2.04%)
Jan 03, 2024
6.870
6.870
6.870
6.870
656
+0.04(+0.59%)
Jan 02, 2024
6.830
6.830
6.830
6.830
663
+0.04(+0.64%)
Dec 29, 2023
6.700
7.070
6.400
6.787
4,076
-0.30(-4.28%)
Dec 28, 2023
6.630
7.090
6.520
7.090
5,678
+0.30(+4.42%)
Dec 27, 2023
6.925
7.033
6.685
6.790
3,518
-0.30(-4.23%)
Dec 26, 2023
6.770
7.100
6.620
7.090
3,522
+0.09(+1.29%)
Dec 22, 2023
7.060
7.060
6.630
7.000
4,238
-0.03(-0.36%)
Dec 21, 2023
6.410
7.025
6.410
7.025
1,139
+0.15(+2.11%)
Dec 20, 2023
6.000
6.880
6.000
6.880
7,812
+0.17(+2.53%)
Dec 19, 2023
6.340
6.710
6.340
6.710
2,314
+0.14(+2.13%)
Dec 18, 2023
6.120
6.670
6.046
6.570
2,942
+0.32(+5.12%)
Dec 15, 2023
6.470
6.800
6.220
6.250
4,143
-0.84(-11.85%)
Dec 14, 2023
7.390
7.390
6.800
7.090
4,183
+0.30(+4.42%)
Dec 13, 2023
6.010
7.450
6.007
6.790
3,244
+0.76(+12.60%)
Dec 12, 2023
6.030
6.030
6.030
6.030
1,110
-0.21(-3.44%)
Dec 11, 2023
5.600
6.480
5.600
6.245
3,696
+0.03(+0.40%)
Dec 08, 2023
6.250
6.630
6.180
6.220
8,491
-0.08(-1.27%)
Dec 07, 2023
6.231
6.450
6.231
6.300
2,704
+0.10(+1.61%)
Dec 06, 2023
6.280
6.530
6.180
6.200
5,121
-0.27(-4.25%)
Dec 05, 2023
7.130
7.200
6.475
6.475
9,301
-1.03(-13.67%)
Dec 04, 2023
7.280
7.620
7.280
7.500
5,863
+0.01(+0.13%)
Dec 01, 2023
7.590
7.590
7.281
7.490
3,225
-0.06(-0.79%)
Nov 30, 2023
7.200
7.620
7.200
7.550
4,580
+0.35(+4.86%)
Nov 29, 2023
7.690
7.725
7.200
7.200
18,379
-0.48(-6.25%)
Nov 28, 2023
7.640
7.690
7.520
7.680
5,583
+0.15(+1.99%)
Nov 27, 2023
7.650
7.670
7.530
7.530
7,243
-0.02(-0.33%)
Nov 24, 2023
7.680
7.680
7.500
7.555
6,275
+0.01(+0.20%)
Nov 22, 2023
7.660
7.670
7.400
7.540
4,860
+0.20(+2.72%)
Nov 21, 2023
7.220
7.690
7.120
7.340
4,407
-0.33(-4.30%)
Nov 20, 2023
7.670
7.780
7.000
7.670
8,163
-0.07(-0.90%)
Nov 17, 2023
7.720
7.920
7.425
7.740
14,442
-0.16(-2.03%)
Nov 16, 2023
7.890
7.910
7.400
7.900
5,878
+0.20(+2.60%)
Nov 15, 2023
6.890
7.980
6.890
7.700
6,653
+0.81(+11.76%)
Nov 14, 2023
6.150
7.395
6.037
6.890
6,568
+0.73(+11.85%)
Nov 13, 2023
5.800
6.160
5.580
6.160
6,883
+0.27(+4.58%)
Nov 10, 2023
5.710
5.960
5.710
5.890
2,436
+0.02(+0.34%)
Nov 09, 2023
5.990
6.004
5.734
5.870
7,351
-0.08(-1.34%)
Nov 08, 2023
5.900
5.960
5.900
5.950
4,096
+0.08(+1.36%)
Nov 07, 2023
5.730
6.036
5.730
5.870
6,686
+0.02(+0.34%)
Nov 06, 2023
5.910
6.170
5.800
5.850
6,832
-0.01(-0.17%)
Nov 03, 2023
5.870
6.120
5.860
5.860
3,133
+0.06(+1.03%)
Nov 02, 2023
6.260
6.470
5.800
5.800
20,137
-0.77(-11.72%)
Nov 01, 2023
5.740
6.570
5.740
6.570
14,333
+5.79(+747.41%)
Oct 31, 2023
0.7400
0.8199
0.6395
0.7753
365,017
+0.03(+4.11%)
Oct 30, 2023
0.7500
0.7537
0.7400
0.7447
20,303
-0.01(-0.97%)
Oct 27, 2023
0.7550
0.7880
0.7520
0.7520
8,437
-0.02(-2.50%)
Oct 26, 2023
0.8001
0.8001
0.7502
0.7713
8,090
-0.03(-3.60%)
Oct 25, 2023
0.7500
0.8299
0.7500
0.8001
7,535
+0.05(+6.68%)
Oct 24, 2023
0.7500
0.8000
0.7500
0.7500
13,095
-0.02(-2.72%)
Oct 23, 2023
0.8500
0.8683
0.7710
0.7710
21,332
-0.06(-6.73%)
Oct 20, 2023
0.8500
0.8550
0.8200
0.8266
14,220
-0.03(-4.00%)
Oct 19, 2023
0.8500
0.9100
0.8500
0.8610
4,174
+0.00(+0.12%)
Oct 18, 2023
0.8700
0.9100
0.8600
0.8600
2,446
-0.01(-1.56%)
Oct 17, 2023
0.8700
0.9200
0.8500
0.8736
47,565
-0.02(-1.84%)
Oct 16, 2023
0.8510
0.9000
0.8461
0.8900
11,196
+0.03(+3.01%)
Oct 13, 2023
0.8700
0.9000
0.8460
0.8640
5,654
-0.03(-2.92%)
Oct 12, 2023
0.8667
0.8999
0.8350
0.8900
8,022
+0.03(+3.02%)
Oct 11, 2023
0.8924
0.8999
0.8551
0.8639
5,613
-0.02(-2.27%)
Oct 10, 2023
0.8700
0.8999
0.8301
0.8840
20,350
+0.01(+1.49%)
Oct 09, 2023
0.8900
0.9000
0.8660
0.8710
12,920
-0.03(-3.63%)
Oct 06, 2023
0.9249
0.9249
0.8800
0.9038
11,554
-0.03(-2.82%)
Oct 05, 2023
0.9000
0.9775
0.9000
0.9300
7,088
+0.01(+1.09%)
Oct 04, 2023
0.8900
0.9400
0.8800
0.9200
17,210
+0.01(+1.04%)
Oct 03, 2023
0.9400
0.9695
0.9010
0.9105
5,083
-0.04(-4.40%)
Oct 02, 2023
0.9539
0.9798
0.9102
0.9524
18,535
-0.03(-2.81%)
Sep 29, 2023
0.9354
0.9900
0.9350
0.9799
10,348
+0.04(+4.24%)
Sep 28, 2023
0.9950
0.9950
0.9254
0.9400
21,084
-0.04(-4.08%)
Sep 27, 2023
1.030
1.030
0.9600
0.9800
40,512
+0.01(+1.01%)
Sep 26, 2023
1.030
1.030
0.9551
0.9702
41,961
+0.02(+2.02%)
Sep 25, 2023
0.9940
0.9899
0.9510
0.9510
44,403
+0.00(+0.11%)
Sep 22, 2023
1.000
1.000
0.9100
0.9500
41,569
+0.02(+2.70%)
Sep 21, 2023
0.9900
0.9900
0.9012
0.9250
39,281
+0.02(+2.32%)
Sep 20, 2023
0.9500
0.9500
0.8901
0.9040
41,505
-0.00(-0.44%)
Sep 19, 2023
1.000
1.000
0.9000
0.9080
42,234
+0.01(+0.83%)
Sep 18, 2023
0.9500
0.9500
0.9000
0.9005
37,679
-0.00(-0.45%)
Sep 15, 2023
0.9500
0.9899
0.9046
0.9046
57,070
-0.05(-4.88%)
Sep 14, 2023
1.030
1.030
0.9510
0.9510
73,032
+0.00(+0.11%)
Sep 13, 2023
1.030
1.030
0.9250
0.9500
37,358
+0.02(+2.70%)
Sep 12, 2023
1.030
1.030
0.9100
0.9250
70,159
-0.01(-1.06%)
Sep 11, 2023
1.030
1.030
0.8820
0.9349
45,056
+0.03(+3.88%)
Sep 08, 2023
0.9900
0.9900
0.8800
0.9000
29,451
+0.00(+0.19%)
Sep 07, 2023
0.8700
0.9290
0.8660
0.8983
41,205
+0.02(+2.08%)
Sep 06, 2023
0.8620
0.9051
0.8620
0.8800
12,398
-0.01(-1.25%)
Sep 05, 2023
0.9100
0.9100
0.8610
0.8911
10,467
-0.00(-0.35%)
Sep 01, 2023
0.9401
0.9401
0.8900
0.8942
26,249
-0.01(-0.66%)
Aug 31, 2023
0.9300
0.9500
0.8800
0.9001
18,486
-0.01(-1.09%)
Aug 30, 2023
0.9200
0.9499
0.9060
0.9100
12,172
-0.01(-1.44%)
Aug 29, 2023
0.9200
0.9799
0.9200
0.9233
6,917
-0.01(-1.12%)
Aug 28, 2023
0.9800
0.9800
0.9200
0.9338
5,729
-0.05(-4.71%)
Aug 25, 2023
0.9034
0.9800
0.8281
0.9800
158,396
+0.05(+4.82%)
Aug 24, 2023
0.9202
0.9349
0.9000
0.9349
18,864
+0.01(+1.60%)
Aug 23, 2023
0.9300
0.9350
0.9200
0.9202
36,355
-0.01(-1.58%)
Aug 22, 2023
0.9314
0.9500
0.9200
0.9350
30,887
+0.00(+0.53%)
Aug 21, 2023
0.9700
0.9760
0.9235
0.9301
34,038
-0.03(-3.11%)
Aug 18, 2023
0.9700
0.9800
0.9421
0.9600
6,852
+0.01(+1.34%)
Aug 17, 2023
0.9600
0.9780
0.9400
0.9473
5,694
-0.01(-1.32%)
Aug 16, 2023
0.9800
1.010
0.9420
0.9600
11,371
-0.01(-0.52%)
Aug 15, 2023
0.9700
1.020
0.9600
0.9650
19,216
-0.04(-3.50%)
Aug 14, 2023
0.9600
1.000
0.9600
1.000
27,719
-0.01(-0.99%)
Aug 11, 2023
1.000
1.010
0.9650
1.010
19,271
+0.00(+0.00%)
Aug 10, 2023
1.050
1.050
0.9754
1.010
24,356
-0.01(-0.98%)
Aug 09, 2023
1.050
1.050
0.9948
1.020
30,150
+0.00(+0.00%)
Aug 08, 2023
1.050
1.050
1.000
1.020
35,217
+0.00(+0.00%)
Aug 07, 2023
1.050
1.058
1.010
1.020
45,477
+0.02(+2.00%)
Aug 04, 2023
1.050
1.050
1.000
1.000
45,839
-0.04(-3.85%)
Aug 03, 2023
1.050
1.050
0.9819
1.040
34,620
+0.03(+2.97%)
Aug 02, 2023
1.050
1.050
1.000
1.010
29,325
-0.01(-0.98%)
Aug 01, 2023
1.000
1.050
0.9850
1.020
27,251
+0.00(+0.00%)
Jul 31, 2023
1.050
1.050
0.9733
1.020
52,685
+0.02(+2.00%)
Jul 28, 2023
1.010
1.050
0.9670
1.000
41,855
-0.01(-0.99%)
Jul 27, 2023
1.050
1.051
0.9831
1.010
44,962
+0.01(+1.20%)
Jul 26, 2023
1.050
1.050
0.9644
0.9980
40,408
+0.04(+3.94%)
Jul 25, 2023
1.000
1.000
0.9602
0.9602
38,096
-0.02(-2.02%)
Jul 24, 2023
1.000
1.000
0.9602
0.9800
38,686
+0.02(+1.98%)
Jul 21, 2023
0.9500
1.000
0.9500
0.9610
52,905
+0.01(+1.16%)
Jul 20, 2023
0.9500
0.9900
0.9250
0.9500
5,017
-0.00(-0.51%)
Jul 19, 2023
0.8900
0.9549
0.8900
0.9549
25,789
+0.03(+3.68%)
Jul 18, 2023
0.9200
0.9350
0.9100
0.9210
11,059
-0.00(-0.43%)
Jul 17, 2023
0.9500
0.9500
0.9250
0.9250
32,648
-0.01(-0.54%)
Jul 14, 2023
0.9300
0.9500
0.9255
0.9300
61,113
-0.03(-3.05%)
Jul 13, 2023
0.9426
0.9598
0.9301
0.9593
22,951
+0.02(+2.59%)
Jul 12, 2023
0.9599
0.9599
0.9351
0.9351
2,784
-0.00(-0.31%)
Jul 11, 2023
0.9450
0.9599
0.9351
0.9380
14,478
+0.00(+0.00%)
Jul 10, 2023
0.9800
1.008
0.9226
0.9380
36,927
-0.03(-3.30%)
Jul 07, 2023
0.9600
0.9782
0.9539
0.9700
12,674
+0.01(+1.55%)
Jul 06, 2023
0.9601
0.9996
0.9501
0.9552
6,803
-0.00(-0.51%)
Jul 05, 2023
0.9601
0.9700
0.9500
0.9601
16,800
-0.00(-0.20%)
Jul 03, 2023
0.9601
0.9700
0.9599
0.9620
10,374
-0.01(-0.82%)
Jun 30, 2023
0.9800
1.030
0.9411
0.9700
58,007
-0.03(-3.00%)
Jun 29, 2023
1.010
1.029
0.9716
1.000
38,714
-0.01(-0.99%)
Jun 28, 2023
1.010
1.030
1.010
1.010
8,010
+0.00(+0.00%)
Jun 27, 2023
1.010
1.030
1.000
1.010
3,807
-0.02(-1.94%)
Jun 26, 2023
1.023
1.030
1.015
1.030
4,675
-0.01(-0.96%)
Jun 23, 2023
1.060
1.060
1.027
1.040
59,799
+0.01(+0.97%)
Jun 22, 2023
1.040
1.070
1.020
1.030
52,762
-0.04(-3.74%)
Jun 21, 2023
1.050
1.070
1.040
1.070
107,247
+0.02(+1.90%)
Jun 20, 2023
1.020
1.070
0.9800
1.050
63,686
+0.00(+0.00%)
Jun 16, 2023
1.040
1.060
1.020
1.050
63,891
-0.01(-0.94%)
Jun 15, 2023
1.020
1.070
1.020
1.060
32,948
+0.12(+12.48%)
May 08, 2023
0.9900
0.9900
0.9300
0.9424
36,408
+0.02(+2.43%)
May 05, 2023
0.8800
0.9400
0.8800
0.9200
127,056
+0.05(+5.75%)
May 04, 2023
0.8600
0.9230
0.8600
0.8700
194,192
-0.01(-1.18%)
May 03, 2023
0.9109
0.9110
0.8500
0.8804
109,473
-0.02(-1.96%)
May 02, 2023
0.9100
0.9100
0.8820
0.8980
140,471
+0.01(+0.77%)
May 01, 2023
0.8700
0.9100
0.8700
0.8911
39,448
+0.00(+0.10%)
Apr 28, 2023
0.9012
0.9199
0.8858
0.8902
122,983
-0.03(-2.74%)
Apr 27, 2023
0.8700
0.9300
0.8700
0.9153
68,123
-0.00(-0.51%)
Apr 26, 2023
0.9147
0.9399
0.8819
0.9200
81,846
-0.00(-0.39%)
Apr 25, 2023
0.9450
0.9499
0.9201
0.9236
57,512
-0.02(-2.27%)
Apr 24, 2023
1.000
1.010
0.9405
0.9451
139,434
-0.06(-5.96%)
Apr 21, 2023
1.010
1.040
1.000
1.005
70,480
-0.01(-0.50%)
Apr 20, 2023
1.020
1.035
1.010
1.010
32,907
-0.01(-0.98%)
Apr 19, 2023
1.050
1.050
1.005
1.020
62,535
+0.01(+0.99%)
Apr 18, 2023
1.010
1.055
1.010
1.010
53,828
-0.01(-0.80%)
Apr 17, 2023
1.020
1.048
1.000
1.018
86,740
-0.00(-0.19%)
Apr 14, 2023
1.020
1.060
1.020
1.020
59,569
-0.00(-0.22%)
Apr 13, 2023
1.040
1.040
1.010
1.022
20,068
-0.01(-0.75%)
Apr 12, 2023
1.030
1.040
1.020
1.030
39,300
+0.02(+1.98%)
Apr 11, 2023
1.020
1.040
1.010
1.010
37,143
-0.03(-2.88%)
Apr 10, 2023
1.040
1.090
1.030
1.040
27,091
+0.00(+0.00%)
Apr 06, 2023
1.070
1.070
1.030
1.040
25,263
+0.01(+0.97%)
Apr 05, 2023
1.040
1.060
1.030
1.030
9,566
+0.00(+0.00%)
Apr 04, 2023
1.050
1.090
1.030
1.030
9,965
-0.04(-3.74%)
Apr 03, 2023
1.090
1.090
1.020
1.070
44,113
+0.02(+1.90%)
Mar 31, 2023
1.130
1.130
1.045
1.050
323,539
-0.08(-7.08%)
Mar 30, 2023
1.120
1.130
1.110
1.130
81,140
+0.03(+2.73%)
Mar 29, 2023
1.120
1.130
1.100
1.100
12,964
-0.03(-2.65%)
Mar 28, 2023
1.140
1.140
1.110
1.130
16,919
-0.01(-0.88%)
Mar 27, 2023
1.150
1.150
1.118
1.140
6,536
+0.03(+2.70%)
Mar 24, 2023
1.120
1.120
1.090
1.110
39,261
+0.00(+0.00%)
Mar 23, 2023
1.130
1.170
1.080
1.110
390,555
-0.04(-3.48%)
Mar 22, 2023
1.030
1.170
1.030
1.150
773,683
+0.11(+10.58%)
Mar 21, 2023
1.050
1.060
1.020
1.040
30,505
+0.03(+2.97%)
Mar 20, 2023
1.040
1.050
1.010
1.010
186,532
+0.00(+0.00%)
Mar 17, 2023
1.010
1.080
1.000
1.010
121,301
-0.03(-2.88%)
Mar 16, 2023
0.9900
1.080
0.9898
1.040
137,068
+0.04(+4.42%)
Mar 15, 2023
1.020
1.036
0.9814
0.9960
71,756
-0.04(-4.23%)
Mar 14, 2023
1.050
1.149
1.022
1.040
151,199
+0.04(+4.00%)
Mar 13, 2023
1.060
1.100
0.9232
1.000
504,211
-0.12(-10.71%)
Mar 10, 2023
1.210
1.215
1.100
1.120
360,999
-0.09(-7.44%)
Mar 09, 2023
1.320
1.340
1.200
1.210
97,885
-0.07(-5.47%)
Mar 08, 2023
1.270
1.300
1.260
1.280
42,580
-0.02(-1.54%)
Mar 07, 2023
1.300
1.315
1.280
1.300
79,442
-0.01(-0.76%)
Mar 06, 2023
1.300
1.350
1.295
1.310
116,279
+0.00(+0.00%)
Mar 03, 2023
1.280
1.320
1.280
1.310
139,204
+0.01(+0.77%)
Mar 02, 2023
1.300
1.323
1.270
1.300
277,822
+0.00(+0.00%)
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.