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
Desert Mountain Energy Corp
(TSV:
DME
)
0.2900
-0.0150 (-4.92%)
Streaming Delayed Price
Updated: 1:36 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 (%)
Feb 29, 2024
0.2900
0.3000
0.2850
0.2850
64,751
+0.00(+0.00%)
Feb 28, 2024
0.2750
0.3150
0.2750
0.2850
93,194
+0.01(+5.56%)
Feb 27, 2024
0.2600
0.2700
0.2550
0.2700
35,770
+0.02(+5.88%)
Feb 26, 2024
0.2600
0.2600
0.2500
0.2550
43,187
+0.00(+0.00%)
Feb 23, 2024
0.2400
0.2550
0.2400
0.2550
20,500
+0.02(+6.25%)
Feb 22, 2024
0.2450
0.2500
0.2400
0.2400
18,500
+0.00(+0.00%)
Feb 21, 2024
0.2550
0.2550
0.2400
0.2400
7,900
-0.01(-4.00%)
Feb 20, 2024
0.2500
0.2600
0.2500
0.2500
34,750
-0.01(-3.85%)
Feb 16, 2024
0.2600
0
+0.01(+4.00%)
Feb 15, 2024
0.2550
0.2600
0.2500
0.2500
26,000
-0.01(-3.85%)
Feb 14, 2024
0.2500
0.2600
0.2400
0.2600
60,500
+0.01(+1.96%)
Feb 13, 2024
0.2550
0.2550
0.2550
0.2550
2,535
+0.00(+0.00%)
Feb 12, 2024
0.2550
0.2550
0.2550
0.2550
18,300
+0.00(+0.00%)
Feb 09, 2024
0.2500
0.2550
0.2500
0.2550
49,500
+0.01(+2.00%)
Feb 08, 2024
0.2550
0.2550
0.2500
0.2500
14,000
-0.01(-1.96%)
Feb 07, 2024
0.2450
0.2600
0.2400
0.2550
40,231
-0.01(-1.92%)
Feb 06, 2024
0.2550
0.2600
0.2550
0.2600
32,150
+0.00(+0.00%)
Feb 05, 2024
0.2450
0.2600
0.2450
0.2600
59,378
+0.02(+8.33%)
Feb 02, 2024
0.2500
0.2600
0.2400
0.2400
55,600
-0.01(-4.00%)
Feb 01, 2024
0.2600
0.2600
0.2450
0.2500
99,808
-0.02(-7.41%)
Jan 31, 2024
0.3050
0.3050
0.2300
0.2700
697,653
-0.05(-15.62%)
Jan 30, 2024
0.3500
0.3500
0.3200
0.3200
70,500
+0.00(+0.00%)
Jan 29, 2024
0.3250
0.3300
0.3200
0.3200
29,392
+0.00(+0.00%)
Jan 26, 2024
0.3150
0.3200
0.3150
0.3200
81,530
-0.01(-1.54%)
Jan 25, 2024
0.3300
0.3300
0.3200
0.3250
17,050
-0.01(-1.52%)
Jan 24, 2024
0.3150
0.3300
0.3150
0.3300
35,700
+0.02(+4.76%)
Jan 23, 2024
0.3300
0.3300
0.3150
0.3150
37,500
-0.01(-3.08%)
Jan 22, 2024
0.3350
0.3400
0.3050
0.3250
145,150
-0.02(-4.41%)
Jan 19, 2024
0.3350
0.3500
0.3350
0.3400
35,671
+0.00(+0.00%)
Jan 18, 2024
0.3500
0.3500
0.3400
0.3400
12,200
+0.01(+1.49%)
Jan 17, 2024
0.3450
0.3550
0.3350
0.3350
17,728
-0.02(-5.63%)
Jan 16, 2024
0.3500
0.3600
0.3450
0.3550
22,500
+0.01(+2.90%)
Jan 15, 2024
0.3700
0.3700
0.3450
0.3450
3,200
-0.02(-5.48%)
Jan 11, 2024
0.3650
0
-0.01(-2.67%)
Jan 10, 2024
0.3300
0.3750
0.3300
0.3750
19,501
+0.02(+4.17%)
Jan 09, 2024
0.3550
0.3600
0.3400
0.3600
39,200
+0.01(+1.41%)
Jan 08, 2024
0.3700
0.3700
0.3550
0.3550
30,940
-0.02(-4.05%)
Jan 05, 2024
0.3700
0.3700
0.3650
0.3700
4,000
-0.01(-2.63%)
Jan 04, 2024
0.3800
0.3800
0.3800
0.3800
6,564
-0.01(-1.30%)
Jan 03, 2024
0.3350
0.3850
0.3350
0.3850
37,900
+0.03(+8.45%)
Jan 02, 2024
0.3500
0.3700
0.3500
0.3550
29,309
+0.02(+5.97%)
Dec 29, 2023
0.3350
0
-0.01(-1.47%)
Dec 28, 2023
0.3800
0.3800
0.3400
0.3400
201,600
-0.03(-8.11%)
Dec 27, 2023
0.4050
0.4050
0.3500
0.3700
90,995
-0.02(-5.13%)
Dec 22, 2023
0.3900
0
+0.00(+0.00%)
Dec 21, 2023
0.3900
0.4000
0.3850
0.3900
41,422
+0.01(+2.63%)
Dec 20, 2023
0.3400
0.4150
0.3400
0.3800
226,252
+0.04(+13.43%)
Dec 19, 2023
0.3100
0.3400
0.3000
0.3350
99,409
+0.03(+8.06%)
Dec 18, 2023
0.3150
0.3150
0.3100
0.3100
71,063
+0.00(+0.00%)
Dec 15, 2023
0.3250
0.3250
0.3000
0.3100
156,511
+0.01(+1.64%)
Dec 14, 2023
0.3100
0.3150
0.3000
0.3050
130,674
-0.01(-3.17%)
Dec 13, 2023
0.3300
0.3300
0.3150
0.3150
78,100
-0.02(-4.55%)
Dec 12, 2023
0.3250
0.3300
0.3250
0.3300
63,800
-0.01(-1.49%)
Dec 11, 2023
0.3350
0.3350
0.3350
0.3350
16,000
+0.00(+0.00%)
Dec 08, 2023
0.3400
0.3450
0.3300
0.3350
49,075
-0.01(-1.47%)
Dec 07, 2023
0.3300
0.3500
0.3300
0.3400
107,039
+0.01(+1.49%)
Dec 06, 2023
0.3250
0.3400
0.3200
0.3350
47,781
+0.00(+0.00%)
Dec 05, 2023
0.3450
0.3450
0.3300
0.3350
40,500
+0.00(+0.00%)
Dec 04, 2023
0.3500
0.3500
0.3350
0.3350
40,925
-0.01(-4.29%)
Dec 01, 2023
0.3400
0.3600
0.3400
0.3500
81,914
+0.00(+0.00%)
Nov 30, 2023
0.3500
0.3500
0.3500
0.3500
9,639
+0.00(+0.00%)
Nov 29, 2023
0.3500
0.3500
0.3500
0.3500
9,502
+0.00(+0.00%)
Nov 28, 2023
0.3450
0.3500
0.3450
0.3500
11,200
+0.01(+1.45%)
Nov 27, 2023
0.3750
0.3750
0.3450
0.3450
7,810
-0.02(-4.17%)
Nov 23, 2023
0.3600
0
-0.01(-2.70%)
Nov 22, 2023
0.3750
0.3800
0.3700
0.3700
11,239
+0.00(+0.00%)
Nov 21, 2023
0.3750
0.3750
0.3650
0.3700
45,600
-0.01(-2.63%)
Nov 20, 2023
0.3600
0.3800
0.3600
0.3800
3,039
+0.01(+1.33%)
Nov 17, 2023
0.3750
0.3750
0.3750
0.3750
4,162
-0.02(-3.85%)
Nov 16, 2023
0.3300
0.3900
0.3200
0.3900
84,282
+0.05(+14.71%)
Nov 15, 2023
0.3250
0.3400
0.3150
0.3400
66,460
+0.02(+4.62%)
Nov 14, 2023
0.3500
0.3500
0.3250
0.3250
68,294
-0.02(-4.41%)
Nov 13, 2023
0.3400
0.3550
0.3400
0.3400
56,296
-0.01(-2.86%)
Nov 10, 2023
0.3500
0.3600
0.3400
0.3500
124,114
-0.02(-5.41%)
Nov 09, 2023
0.3700
0.3700
0.3700
0.3700
5,200
-0.02(-5.13%)
Nov 08, 2023
0.3800
0.4000
0.3800
0.3900
44,798
+0.03(+8.33%)
Nov 07, 2023
0.3300
0.3800
0.3300
0.3600
102,210
+0.03(+9.09%)
Nov 06, 2023
0.3300
0.3300
0.3300
0.3300
17,133
+0.00(+0.00%)
Nov 03, 2023
0.3400
0.3400
0.3300
0.3300
105,145
-0.01(-1.49%)
Nov 02, 2023
0.3350
0.3350
0.3350
0.3350
4,000
+0.01(+1.52%)
Nov 01, 2023
0.3350
0.3500
0.3100
0.3300
117,817
+0.00(+0.00%)
Oct 31, 2023
0.3950
0.3950
0.3300
0.3300
130,642
-0.07(-16.46%)
Oct 30, 2023
0.4200
0.4200
0.3850
0.3950
26,968
-0.02(-5.95%)
Oct 27, 2023
0.3700
0.4500
0.3600
0.4200
88,911
+0.05(+13.51%)
Oct 26, 2023
0.3450
0.3750
0.3450
0.3700
39,687
+0.03(+7.25%)
Oct 25, 2023
0.3500
0.3500
0.3450
0.3450
4,000
+0.01(+4.55%)
Oct 24, 2023
0.3300
0.3300
0.3200
0.3300
46,151
-0.01(-2.94%)
Oct 23, 2023
0.3350
0.3400
0.3300
0.3400
46,666
-0.01(-2.86%)
Oct 20, 2023
0.3450
0.3500
0.3450
0.3500
78,125
+0.00(+0.00%)
Oct 19, 2023
0.3450
0.3500
0.3450
0.3500
8,800
+0.00(+0.00%)
Oct 18, 2023
0.3400
0.3500
0.3400
0.3500
26,110
+0.01(+1.45%)
Oct 17, 2023
0.3600
0.3650
0.3450
0.3450
81,099
-0.01(-1.43%)
Oct 16, 2023
0.3450
0.3600
0.3450
0.3500
127,009
+0.01(+1.45%)
Oct 13, 2023
0.3500
0.3580
0.3450
0.3450
106,382
-0.02(-4.17%)
Oct 12, 2023
0.3700
0.3700
0.3600
0.3600
39,422
-0.01(-2.70%)
Oct 11, 2023
0.3800
0.3800
0.3700
0.3700
25,000
+0.00(+0.00%)
Oct 10, 2023
0.3850
0.3850
0.3700
0.3700
114,692
-0.01(-1.33%)
Oct 06, 2023
0.3750
0
-0.01(-1.32%)
Oct 05, 2023
0.3800
0.3850
0.3800
0.3800
31,876
-0.01(-2.56%)
Oct 04, 2023
0.3900
0.3900
0.3850
0.3900
40,020
+0.01(+2.63%)
Oct 03, 2023
0.3900
0.4050
0.3800
0.3800
59,958
-0.02(-3.80%)
Oct 02, 2023
0.4000
0.4000
0.3900
0.3950
83,835
-0.02(-5.95%)
Sep 29, 2023
0.3900
0.4200
0.3900
0.4200
51,000
+0.03(+7.69%)
Sep 28, 2023
0.3900
0.3900
0.3900
0.3900
1,248
+0.00(+0.00%)
Sep 27, 2023
0.4200
0.4200
0.3800
0.3900
86,015
-0.02(-4.88%)
Sep 26, 2023
0.4150
0.4150
0.4100
0.4100
62,503
+0.00(+0.00%)
Sep 25, 2023
0.4300
0.4100
0.4100
0.4100
57,066
-0.03(-5.75%)
Sep 22, 2023
0.4400
0.4400
0.4100
0.4350
37,968
-0.01(-1.14%)
Sep 21, 2023
0.4700
0.4800
0.4400
0.4400
32,613
-0.02(-3.30%)
Sep 20, 2023
0.4600
0.4700
0.4550
0.4550
35,018
+0.00(+0.00%)
Sep 19, 2023
0.4650
0.4700
0.4550
0.4550
5,510
-0.01(-1.09%)
Sep 18, 2023
0.4500
0.4700
0.4450
0.4600
35,013
+0.02(+3.37%)
Sep 15, 2023
0.4850
0.4850
0.4450
0.4450
32,000
-0.02(-5.32%)
Sep 14, 2023
0.4900
0.4900
0.4600
0.4700
27,175
-0.01(-1.05%)
Sep 13, 2023
0.4900
0.4900
0.4550
0.4750
27,035
-0.02(-3.06%)
Sep 12, 2023
0.4450
0.4900
0.4400
0.4900
35,642
+0.05(+12.64%)
Sep 11, 2023
0.5200
0.5200
0.4350
0.4350
78,620
-0.09(-16.35%)
Sep 08, 2023
0.5400
0.5400
0.5100
0.5200
25,218
-0.02(-3.70%)
Sep 07, 2023
0.4600
0.5700
0.4600
0.5400
229,547
+0.08(+17.39%)
Sep 06, 2023
0.4300
0.4600
0.4300
0.4600
73,050
+0.04(+8.24%)
Sep 05, 2023
0.4050
0.4300
0.4050
0.4250
20,475
+0.02(+6.25%)
Sep 01, 2023
0.4000
0
-0.01(-2.44%)
Aug 31, 2023
0.4000
0.4100
0.3950
0.4100
66,003
+0.01(+3.80%)
Aug 30, 2023
0.3950
0.3950
0.3950
0.3950
6,790
+0.00(+0.00%)
Aug 29, 2023
0.4250
0.4250
0.3950
0.3950
10,250
-0.01(-1.25%)
Aug 28, 2023
0.4200
0.4200
0.3900
0.4000
64,154
-0.01(-2.44%)
Aug 25, 2023
0.4050
0.4150
0.3950
0.4100
58,205
+0.01(+2.50%)
Aug 24, 2023
0.3900
0.4000
0.3900
0.4000
52,974
+0.02(+5.26%)
Aug 23, 2023
0.4000
0.4000
0.3800
0.3800
14,900
-0.02(-3.80%)
Aug 22, 2023
0.4000
0.4150
0.3700
0.3950
102,219
-0.01(-1.25%)
Aug 21, 2023
0.3850
0.4000
0.3800
0.4000
67,970
+0.03(+6.67%)
Aug 18, 2023
0.3600
0.3800
0.3600
0.3750
15,700
+0.00(+0.00%)
Aug 17, 2023
0.3750
0.3900
0.3600
0.3750
60,997
-0.01(-2.60%)
Aug 16, 2023
0.3650
0.3900
0.3650
0.3850
102,500
-0.01(-1.28%)
Aug 15, 2023
0.3700
0.3900
0.3700
0.3900
61,919
+0.01(+1.30%)
Aug 14, 2023
0.3900
0.3900
0.3700
0.3850
54,542
-0.01(-2.53%)
Aug 11, 2023
0.3950
0.4000
0.3800
0.3950
70,510
-0.01(-1.25%)
Aug 10, 2023
0.4200
0.4200
0.3850
0.4000
61,200
-0.02(-4.76%)
Aug 09, 2023
0.4500
0.4500
0.4000
0.4200
132,949
-0.03(-5.62%)
Aug 08, 2023
0.4300
0.4450
0.4300
0.4450
23,225
+0.01(+1.14%)
Aug 04, 2023
0.4400
0
+0.03(+7.32%)
Aug 03, 2023
0.4600
0.4600
0.4100
0.4100
55,740
-0.03(-6.82%)
Aug 02, 2023
0.4400
0.4500
0.4300
0.4400
21,668
-0.01(-2.22%)
Aug 01, 2023
0.4350
0.4500
0.4300
0.4500
59,325
+0.02(+3.45%)
Jul 31, 2023
0.4500
0.4500
0.4350
0.4350
124,229
-0.02(-4.40%)
Jul 28, 2023
0.4600
0.4600
0.4550
0.4550
18,964
+0.00(+0.00%)
Jul 27, 2023
0.4600
0.4850
0.4500
0.4550
74,800
-0.02(-5.21%)
Jul 26, 2023
0.4600
0.4850
0.4500
0.4800
75,500
+0.02(+4.35%)
Jul 25, 2023
0.4600
0.4600
0.4500
0.4600
8,968
-0.01(-3.16%)
Jul 24, 2023
0.4900
0.4900
0.4500
0.4750
146,430
-0.03(-5.00%)
Jul 21, 2023
0.5000
0.5100
0.4950
0.5000
98,016
-0.01(-1.96%)
Jul 20, 2023
0.5300
0.5500
0.5100
0.5100
121,568
-0.08(-13.56%)
Jul 19, 2023
0.5000
0.6000
0.5000
0.5900
103,310
+0.09(+18.00%)
Jul 18, 2023
0.4950
0.5500
0.4900
0.5000
140,339
+0.02(+3.09%)
Jul 17, 2023
0.4950
0.6000
0.4600
0.4850
165,754
+0.02(+3.19%)
Jul 14, 2023
0.6400
0.6400
0.4700
0.4700
411,382
-0.14(-22.95%)
Jul 13, 2023
0.5700
0.7250
0.5700
0.6100
572,179
+0.06(+10.91%)
Jul 12, 2023
0.4700
0.5700
0.4500
0.5500
431,498
+0.10(+22.22%)
Jul 11, 2023
0.4200
0.4550
0.4200
0.4500
307,696
+0.01(+2.27%)
Jul 10, 2023
0.4000
0.4400
0.3800
0.4400
317,566
+0.04(+10.00%)
Jul 07, 2023
0.4100
0.4300
0.3900
0.4000
645,043
-0.03(-8.05%)
Jul 06, 2023
0.4700
0.5000
0.3250
0.4350
3,111,957
-0.57(-56.93%)
Jul 05, 2023
1.000
1.050
0.9700
1.010
121,850
-0.01(-0.98%)
Jul 04, 2023
1.020
1.050
1.020
1.020
60,395
-0.08(-7.27%)
Jun 30, 2023
1.100
0
+0.10(+10.00%)
Jun 29, 2023
1.170
1.170
1.000
1.000
106,101
-0.17(-14.53%)
Jun 28, 2023
1.080
1.170
1.080
1.170
62,926
+0.14(+13.59%)
Jun 27, 2023
0.9400
1.030
0.9400
1.030
256,127
+0.08(+8.42%)
Jun 26, 2023
0.9400
0.9700
0.9300
0.9500
125,850
+0.00(+0.00%)
Jun 23, 2023
0.9800
0.9800
0.9100
0.9500
334,649
-0.04(-4.04%)
Jun 22, 2023
1.010
1.050
0.9700
0.9900
362,267
-0.05(-4.81%)
Jun 21, 2023
1.120
1.140
1.000
1.040
269,576
-0.04(-3.70%)
Jun 20, 2023
1.150
1.160
1.065
1.080
115,501
-0.06(-5.26%)
Jun 19, 2023
1.200
1.200
1.110
1.140
58,968
-0.02(-1.72%)
Jun 16, 2023
1.170
1.310
1.150
1.160
155,735
+0.03(+2.65%)
Jun 15, 2023
1.180
1.210
1.120
1.130
63,359
-0.33(-22.60%)
May 08, 2023
1.530
1.530
1.450
1.460
25,241
-0.03(-2.01%)
May 05, 2023
1.580
1.580
1.490
1.490
78,665
-0.04(-2.61%)
May 04, 2023
1.530
1.600
1.530
1.530
25,512
+0.02(+1.32%)
May 03, 2023
1.450
1.570
1.450
1.510
87,400
+0.01(+0.67%)
May 02, 2023
1.560
1.560
1.460
1.500
92,217
-0.03(-1.96%)
May 01, 2023
1.550
1.580
1.500
1.530
71,212
+0.03(+2.00%)
Apr 28, 2023
1.570
1.590
1.490
1.500
135,265
-0.03(-1.96%)
Apr 27, 2023
1.570
1.640
1.510
1.530
94,893
-0.04(-2.55%)
Apr 26, 2023
1.690
1.690
1.490
1.570
222,852
+0.00(+0.00%)
Apr 25, 2023
1.650
1.690
1.570
1.570
89,638
-0.12(-7.10%)
Apr 24, 2023
1.710
1.740
1.650
1.690
72,638
-0.02(-1.17%)
Apr 21, 2023
1.700
1.710
1.650
1.710
105,100
+0.08(+4.91%)
Apr 20, 2023
1.680
1.710
1.630
1.630
17,300
-0.07(-4.12%)
Apr 19, 2023
1.700
1.700
1.660
1.700
58,250
+0.00(+0.00%)
Apr 18, 2023
1.680
1.700
1.630
1.700
29,050
-0.01(-0.58%)
Apr 17, 2023
1.710
1.710
1.670
1.710
38,090
+0.00(+0.00%)
Apr 14, 2023
1.710
1.710
1.680
1.710
122,028
+0.00(+0.00%)
Apr 13, 2023
1.680
1.730
1.610
1.710
135,118
+0.06(+3.64%)
Apr 12, 2023
1.740
1.740
1.630
1.650
83,286
-0.09(-5.17%)
Apr 11, 2023
1.670
1.770
1.670
1.740
30,718
+0.01(+0.58%)
Apr 10, 2023
1.790
1.790
1.680
1.730
101,390
-0.02(-1.14%)
Apr 06, 2023
1.750
0
+0.13(+8.02%)
Apr 05, 2023
1.520
1.650
1.520
1.620
278,776
+0.16(+10.96%)
Apr 04, 2023
1.610
1.620
1.460
1.460
345,838
-0.14(-8.75%)
Apr 03, 2023
1.690
1.720
1.590
1.600
125,199
-0.08(-4.76%)
Mar 31, 2023
1.780
1.780
1.660
1.680
152,701
-0.10(-5.62%)
Mar 30, 2023
1.750
1.800
1.750
1.780
42,628
+0.01(+0.56%)
Mar 29, 2023
1.750
1.770
1.700
1.770
141,595
+0.02(+1.14%)
Mar 28, 2023
1.860
1.860
1.750
1.750
106,750
-0.08(-4.37%)
Mar 27, 2023
1.800
1.850
1.770
1.830
89,499
+0.06(+3.39%)
Mar 24, 2023
1.760
1.860
1.750
1.770
141,843
+0.07(+4.12%)
Mar 23, 2023
1.700
1.880
1.690
1.700
442,356
+0.00(+0.00%)
Mar 22, 2023
1.790
1.790
1.600
1.700
400,596
-0.06(-3.41%)
Mar 21, 2023
1.880
1.880
1.740
1.760
356,614
-0.08(-4.35%)
Mar 20, 2023
1.910
1.925
1.820
1.840
308,692
-0.08(-4.17%)
Mar 17, 2023
1.970
2.000
1.920
1.920
127,955
-0.09(-4.48%)
Mar 16, 2023
2.040
2.050
1.960
2.010
61,131
-0.04(-1.95%)
Mar 15, 2023
2.030
2.080
2.030
2.050
82,725
-0.01(-0.49%)
Mar 14, 2023
2.040
2.150
1.930
2.060
223,398
+0.02(+0.98%)
Mar 13, 2023
2.130
2.140
2.030
2.040
73,244
-0.11(-5.12%)
Mar 10, 2023
2.200
2.230
2.110
2.150
63,733
-0.05(-2.27%)
Mar 09, 2023
2.270
2.270
2.200
2.200
40,173
-0.04(-1.79%)
Mar 08, 2023
2.190
2.270
2.170
2.240
61,821
+0.04(+1.82%)
Mar 07, 2023
2.160
2.230
2.110
2.200
38,788
+0.01(+0.46%)
Mar 06, 2023
2.170
2.310
2.130
2.190
150,626
+0.08(+3.79%)
Mar 03, 2023
1.960
2.170
1.880
2.110
439,282
-0.25(-10.59%)
Mar 02, 2023
2.400
2.400
2.320
2.360
30,579
-0.03(-1.26%)
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.