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
Trivago NV ADR
(NQ:
TRVG
)
2.200
UNCHANGED
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 (%)
Mar 31, 2021
1.009
1.044
0.9998
1.009
5,813,013
+0.00(+0.23%)
Mar 30, 2021
0.9928
1.044
0.9705
1.007
5,808,812
+0.02(+2.39%)
Mar 29, 2021
1.028
1.037
0.9623
0.9834
6,916,764
-0.04(-4.12%)
Mar 26, 2021
1.037
1.040
0.9811
1.026
7,120,533
-0.00(-0.46%)
Mar 25, 2021
0.9365
1.049
0.9036
1.030
16,000,255
+0.07(+6.81%)
Mar 24, 2021
1.023
1.056
0.9505
0.9646
13,489,858
-0.06(-5.52%)
Mar 23, 2021
1.080
1.087
0.9928
1.021
12,639,028
-0.07(-6.05%)
Mar 22, 2021
1.152
1.166
1.070
1.087
14,937,628
-0.05(-4.73%)
Mar 19, 2021
1.157
1.227
1.120
1.141
24,210,752
-0.01(-0.61%)
Mar 18, 2021
1.190
1.239
1.131
1.148
20,163,764
-0.06(-4.68%)
Mar 17, 2021
1.087
1.263
1.075
1.204
31,429,562
+0.13(+11.76%)
Mar 16, 2021
1.174
1.176
1.033
1.077
22,034,728
-0.14(-11.39%)
Mar 15, 2021
1.056
1.239
1.054
1.216
50,506,960
+0.18(+17.73%)
Mar 12, 2021
0.9318
1.051
0.9271
1.033
22,268,284
+0.06(+5.77%)
Mar 11, 2021
0.9271
0.9834
0.8942
0.9764
14,638,431
+0.08(+8.62%)
Mar 10, 2021
0.9365
0.9576
0.8707
0.8989
9,628,822
-0.02(-1.79%)
Mar 09, 2021
0.8848
0.9787
0.8543
0.9153
21,138,376
+0.06(+7.14%)
Mar 08, 2021
0.9247
0.9435
0.8379
0.8543
12,393,968
-0.03(-3.45%)
Mar 05, 2021
0.9224
0.9224
0.7792
0.8848
20,046,312
+0.01(+1.34%)
Mar 04, 2021
0.9951
0.9998
0.8332
0.8731
20,842,968
-0.12(-11.85%)
Mar 03, 2021
1.080
1.091
0.9623
0.9904
22,067,758
-0.08(-7.46%)
Mar 02, 2021
1.058
1.127
1.037
1.070
14,686,987
+0.04(+3.87%)
Mar 01, 2021
1.075
1.112
1.005
1.030
19,509,708
+0.01(+1.15%)
Feb 26, 2021
0.9857
1.047
0.9130
1.019
17,880,158
+0.04(+4.33%)
Feb 25, 2021
1.169
1.174
0.9505
0.9764
32,991,726
-0.14(-12.42%)
Feb 24, 2021
0.9904
1.136
0.9787
1.115
29,843,932
+0.15(+15.29%)
Feb 23, 2021
0.9388
1.009
0.8449
0.9670
29,431,910
-0.01(-0.72%)
Feb 22, 2021
0.8074
1.035
0.8003
0.9740
53,828,528
+0.16(+19.94%)
Feb 19, 2021
0.8461
0.8508
0.8050
0.8121
12,739,159
-0.02(-2.54%)
Feb 18, 2021
0.8543
0.8567
0.7863
0.8332
16,595,513
-0.02(-1.93%)
Feb 17, 2021
0.8520
0.9294
0.8332
0.8496
25,396,892
-0.02(-2.69%)
Feb 16, 2021
0.8520
0.9811
0.8285
0.8731
58,809,300
+0.10(+12.73%)
Feb 12, 2021
0.6220
0.9059
0.6173
0.7745
103,339,336
+0.15(+23.60%)
Feb 11, 2021
0.6595
0.6642
0.6055
0.6267
10,292,716
-0.03(-4.98%)
Feb 10, 2021
0.6220
0.6666
0.5961
0.6595
15,633,849
+0.05(+8.08%)
Feb 09, 2021
0.6407
0.6407
0.6032
0.6102
13,241,806
-0.04(-5.80%)
Feb 08, 2021
0.6243
0.6525
0.5961
0.6478
19,662,030
+0.03(+5.34%)
Feb 05, 2021
0.5703
0.6287
0.5633
0.6149
17,494,562
+0.05(+9.17%)
Feb 04, 2021
0.6055
0.6055
0.5398
0.5633
14,517,431
-0.03(-4.38%)
Feb 03, 2021
0.5492
0.6008
0.5398
0.5891
16,090,642
+0.04(+7.73%)
Feb 02, 2021
0.5586
0.5586
0.5140
0.5469
17,511,352
-0.01(-2.10%)
Feb 01, 2021
0.6173
0.6431
0.5422
0.5586
24,996,536
-0.03(-5.56%)
Jan 29, 2021
0.7205
0.7393
0.5774
0.5914
37,046,204
+0.01(+1.61%)
Jan 28, 2021
0.6313
0.6736
0.5281
0.5821
50,136,964
-0.17(-22.26%)
Jan 27, 2021
0.4999
1.380
0.4858
0.7487
186,714,784
+0.26(+51.90%)
Jan 26, 2021
0.5046
0.5163
0.4882
0.4929
5,546,743
-0.02(-3.67%)
Jan 25, 2021
0.5163
0.5163
0.4811
0.5116
5,016,840
-0.00(-0.46%)
Jan 22, 2021
0.5116
0.5140
0.4929
0.5140
3,312,292
+0.00(+0.46%)
Jan 21, 2021
0.5046
0.5116
0.4929
0.5116
2,942,350
+0.02(+3.32%)
Jan 20, 2021
0.5070
0.5175
0.4811
0.4952
4,668,696
-0.01(-1.86%)
Jan 19, 2021
0.5210
0.5234
0.4929
0.5046
5,215,854
-0.00(-0.46%)
Jan 15, 2021
0.5210
0.5234
0.4976
0.5070
4,268,400
-0.02(-3.14%)
Jan 14, 2021
0.5281
0.5375
0.5210
0.5234
2,514,027
-0.01(-1.33%)
Jan 13, 2021
0.5398
0.5539
0.5140
0.5304
4,212,878
-0.01(-1.74%)
Jan 12, 2021
0.5515
0.5586
0.5351
0.5398
1,954,239
-0.00(-0.86%)
Jan 11, 2021
0.5492
0.5703
0.5398
0.5445
3,445,981
-0.01(-1.28%)
Jan 08, 2021
0.5328
0.5527
0.5246
0.5515
4,465,672
+0.03(+4.91%)
Jan 07, 2021
0.5281
0.5398
0.5210
0.5257
2,677,686
+0.01(+1.82%)
Jan 06, 2021
0.5375
0.5375
0.5093
0.5163
3,953,238
-0.02(-3.93%)
Jan 05, 2021
0.5351
0.5469
0.5163
0.5375
3,409,961
+0.00(+0.88%)
Jan 04, 2021
0.5633
0.5633
0.5093
0.5328
6,715,917
-0.04(-6.20%)
Dec 31, 2020
0.5680
0.5680
0.5680
3,805,165
+0.04(+7.56%)
Dec 30, 2020
0.5093
0.5492
0.5093
0.5281
3,805,165
+0.02(+3.69%)
Dec 29, 2020
0.5234
0.5281
0.5046
0.5093
3,403,169
+0.00(+0.00%)
Dec 28, 2020
0.5281
0.5445
0.5023
0.5093
3,652,716
-0.01(-1.36%)
Dec 24, 2020
0.5257
0.5375
0.5140
0.5163
1,215,160
+0.00(+0.00%)
Dec 23, 2020
0.5023
0.5445
0.5023
0.5163
6,282,379
+0.02(+3.29%)
Dec 22, 2020
0.5070
0.5234
0.4976
0.4999
4,362,677
-0.00(-0.93%)
Dec 21, 2020
0.4976
0.5210
0.4811
0.5046
6,024,073
-0.01(-2.71%)
Dec 18, 2020
0.5257
0.5351
0.5093
0.5187
3,765,634
+0.00(+0.45%)
Dec 17, 2020
0.5609
0.5609
0.5116
0.5163
5,748,420
-0.03(-5.98%)
Dec 16, 2020
0.5844
0.5844
0.5351
0.5492
5,329,019
-0.04(-6.02%)
Dec 15, 2020
0.5703
0.5985
0.5656
0.5844
4,702,649
+0.02(+3.75%)
Dec 14, 2020
0.5609
0.5891
0.5562
0.5633
4,690,519
+0.01(+2.13%)
Dec 11, 2020
0.5680
0.5750
0.5257
0.5515
8,484,820
-0.04(-6.75%)
Dec 10, 2020
0.5070
0.5938
0.4858
0.5914
10,648,010
+0.08(+16.67%)
Dec 09, 2020
0.5163
0.5328
0.4882
0.5070
7,185,390
-0.01(-1.37%)
Dec 08, 2020
0.5064
0.5293
0.5064
0.5140
5,236,860
-0.00(-0.45%)
Dec 07, 2020
0.5140
0.5187
0.4976
0.5163
3,788,765
-0.01(-1.35%)
Dec 04, 2020
0.5093
0.5257
0.4882
0.5234
5,872,565
+0.01(+2.76%)
Dec 03, 2020
0.5140
0.5304
0.5023
0.5093
5,069,490
-0.02(-3.12%)
Dec 02, 2020
0.4858
0.5257
0.4647
0.5257
8,645,675
+0.04(+8.21%)
Dec 01, 2020
0.5163
0.5515
0.4764
0.4858
8,787,604
-0.03(-5.48%)
Nov 30, 2020
0.5398
0.5539
0.4718
0.5140
11,188,560
-0.05(-9.50%)
Nov 27, 2020
0.5727
0.5750
0.5281
0.5680
9,126,486
+0.04(+7.56%)
Nov 25, 2020
0.5210
0.5375
0.4483
0.5281
15,448,984
+0.02(+4.65%)
Nov 24, 2020
0.4483
0.5210
0.4225
0.5046
31,342,354
+0.10(+23.56%)
Nov 23, 2020
0.3614
0.4084
0.3497
0.4084
11,001,902
+0.06(+16.78%)
Nov 20, 2020
0.3591
0.3614
0.3450
0.3497
3,561,545
-0.00(-0.67%)
Nov 19, 2020
0.3474
0.3567
0.3403
0.3521
3,896,297
+0.01(+2.74%)
Nov 18, 2020
0.3474
0.3497
0.3333
0.3427
6,249,674
+0.00(+0.00%)
Nov 17, 2020
0.3333
0.3427
0.3286
0.3427
5,390,971
+0.01(+2.82%)
Nov 16, 2020
0.3450
0.3474
0.3262
0.3333
17,208,410
+0.00(+1.43%)
Nov 13, 2020
0.3239
0.3309
0.3051
0.3286
5,835,497
+0.01(+2.19%)
Nov 12, 2020
0.3262
0.3271
0.3075
0.3215
4,074,456
-0.01(-3.52%)
Nov 11, 2020
0.3614
0.3638
0.3192
0.3333
8,568,475
-0.02(-5.33%)
Nov 10, 2020
0.3755
0.3802
0.3262
0.3521
6,798,128
-0.01(-3.85%)
Nov 09, 2020
0.3638
0.4201
0.3403
0.3661
16,947,338
+0.06(+20.00%)
Nov 06, 2020
0.3122
0.3145
0.2934
0.3051
2,515,961
+0.01(+3.17%)
Nov 05, 2020
0.3051
0.3075
0.2957
0.2957
3,470,774
+0.00(+0.80%)
Nov 04, 2020
0.3075
0.3145
0.2934
0.2934
4,413,593
-0.01(-4.58%)
Nov 03, 2020
0.3356
0.3356
0.2957
0.3075
8,659,075
+0.01(+3.15%)
Nov 02, 2020
0.3215
0.3403
0.2981
0.2981
3,905,995
-0.02(-5.93%)
Oct 30, 2020
0.3192
0.3237
0.3075
0.3168
1,302,505
-0.00(-0.74%)
Oct 29, 2020
0.3145
0.3239
0.3098
0.3192
892,354
+0.01(+2.26%)
Oct 28, 2020
0.3239
0.3286
0.3098
0.3122
1,755,681
-0.02(-5.67%)
Oct 27, 2020
0.3239
0.3403
0.3168
0.3309
1,125,408
+0.01(+2.92%)
Oct 26, 2020
0.3474
0.3521
0.3168
0.3215
3,085,770
-0.03(-8.67%)
Oct 23, 2020
0.3474
0.3521
0.3380
0.3521
1,380,902
+0.01(+3.45%)
Oct 22, 2020
0.3380
0.3521
0.3333
0.3403
1,230,869
-0.00(-0.68%)
Oct 21, 2020
0.3403
0.3567
0.3356
0.3427
1,433,292
+0.00(+1.39%)
Oct 20, 2020
0.3356
0.3427
0.3333
0.3380
795,776
-0.00(-0.69%)
Oct 19, 2020
0.3403
0.3474
0.3333
0.3403
818,107
+0.00(+1.40%)
Oct 16, 2020
0.3380
0.3450
0.3333
0.3356
866,206
+0.00(+0.00%)
Oct 15, 2020
0.3450
0.3521
0.3333
0.3356
1,182,476
-0.02(-4.67%)
Oct 14, 2020
0.3450
0.3614
0.3403
0.3521
1,522,585
+0.01(+2.04%)
Oct 13, 2020
0.3427
0.3521
0.3380
0.3450
703,412
+0.00(+0.68%)
Oct 12, 2020
0.3403
0.3497
0.3403
0.3427
618,734
+0.00(+0.69%)
Oct 09, 2020
0.3427
0.3521
0.3356
0.3403
924,578
-0.00(-1.36%)
Oct 08, 2020
0.3333
0.3474
0.3333
0.3450
906,342
+0.01(+4.26%)
Oct 07, 2020
0.3286
0.3403
0.3262
0.3309
1,026,022
+0.00(+0.71%)
Oct 06, 2020
0.3309
0.3474
0.3168
0.3286
2,193,241
-0.00(-0.71%)
Oct 05, 2020
0.3333
0.3474
0.3216
0.3309
2,476,818
-0.00(-0.70%)
Oct 02, 2020
0.3403
0.3497
0.3286
0.3333
1,661,259
-0.01(-4.05%)
Oct 01, 2020
0.3685
0.3685
0.3403
0.3474
2,762,969
-0.02(-4.52%)
Sep 30, 2020
0.3732
0.3779
0.3567
0.3638
2,092,014
-0.00(-1.27%)
Sep 29, 2020
0.3708
0.3755
0.3567
0.3685
524,440
-0.00(-1.26%)
Sep 28, 2020
0.3614
0.3779
0.3614
0.3732
660,541
+0.01(+3.25%)
Sep 25, 2020
0.3591
0.3638
0.3427
0.3614
1,177,240
+0.00(+0.00%)
Sep 24, 2020
0.3614
0.3708
0.3521
0.3614
1,082,945
+0.00(+0.00%)
Sep 23, 2020
0.3802
0.3873
0.3567
0.3614
887,459
-0.02(-4.94%)
Sep 22, 2020
0.3849
0.3849
0.3755
0.3802
598,049
-0.00(-0.61%)
Sep 21, 2020
0.3990
0.4037
0.3779
0.3826
1,075,123
-0.02(-4.12%)
Sep 18, 2020
0.4037
0.4154
0.3966
0.3990
997,863
-0.00(-0.58%)
Sep 17, 2020
0.4084
0.4084
0.3990
0.4013
669,147
-0.01(-2.29%)
Sep 16, 2020
0.3990
0.4154
0.3990
0.4107
788,512
+0.01(+2.94%)
Sep 15, 2020
0.4037
0.4084
0.3990
0.3990
273,982
-0.01(-1.73%)
Sep 14, 2020
0.4060
0.4060
0.3990
0.4060
402,553
+0.01(+1.76%)
Sep 11, 2020
0.4107
0.4178
0.3990
0.3990
571,364
-0.01(-2.86%)
Sep 10, 2020
0.4201
0.4201
0.3990
0.4107
1,550,284
-0.01(-1.69%)
Sep 09, 2020
0.4178
0.4225
0.4060
0.4178
1,014,680
+0.00(+0.56%)
Sep 08, 2020
0.4295
0.4295
0.4107
0.4154
1,394,422
-0.02(-3.80%)
Sep 04, 2020
0.4389
0.4389
0.4239
0.4319
625,475
-0.00(-0.54%)
Sep 03, 2020
0.4178
0.4412
0.4178
0.4342
2,529,813
+0.02(+3.93%)
Sep 02, 2020
0.4225
0.4272
0.4131
0.4178
962,759
-0.01(-1.66%)
Sep 01, 2020
0.4272
0.4342
0.4154
0.4248
1,057,496
-0.01(-1.63%)
Aug 31, 2020
0.4365
0.4459
0.4225
0.4319
841,076
-0.01(-2.13%)
Aug 28, 2020
0.4412
0.4469
0.4365
0.4412
705,150
+0.00(+0.00%)
Aug 27, 2020
0.4365
0.4506
0.4248
0.4412
959,964
+0.00(+1.08%)
Aug 26, 2020
0.4412
0.4412
0.4321
0.4365
580,912
-0.00(-1.06%)
Aug 25, 2020
0.4389
0.4412
0.4295
0.4412
476,383
+0.01(+2.17%)
Aug 24, 2020
0.4248
0.4389
0.4084
0.4319
813,556
+0.00(+0.55%)
Aug 21, 2020
0.4248
0.4342
0.4201
0.4295
511,713
-0.00(-0.54%)
Aug 20, 2020
0.4107
0.4319
0.4060
0.4319
1,034,173
+0.02(+5.14%)
Aug 19, 2020
0.4506
0.4506
0.4107
0.4107
3,991,043
-0.04(-8.85%)
Aug 18, 2020
0.4459
0.4506
0.4295
0.4506
547,942
+0.00(+1.05%)
Aug 17, 2020
0.4577
0.4647
0.4459
0.4459
963,734
-0.01(-3.06%)
Aug 14, 2020
0.4647
0.4647
0.4530
0.4600
707,281
-0.00(-1.01%)
Aug 13, 2020
0.4694
0.4882
0.4600
0.4647
1,105,404
-0.01(-1.49%)
Aug 12, 2020
0.4764
0.4905
0.4600
0.4718
2,364,292
-0.01(-2.43%)
Aug 11, 2020
0.4506
0.4976
0.4459
0.4835
8,515,914
+0.04(+10.16%)
Aug 10, 2020
0.4365
0.4420
0.4295
0.4389
566,148
+0.01(+2.19%)
Aug 07, 2020
0.4459
0.4553
0.4208
0.4295
1,342,556
-0.03(-5.67%)
Aug 06, 2020
0.4365
0.4694
0.4178
0.4553
1,833,349
+0.02(+4.30%)
Aug 05, 2020
0.4295
0.4365
0.4178
0.4365
788,124
+0.01(+3.33%)
Aug 04, 2020
0.4154
0.4295
0.4131
0.4225
702,236
+0.01(+1.69%)
Aug 03, 2020
0.4319
0.4319
0.3966
0.4154
1,353,924
-0.01(-2.75%)
Jul 31, 2020
0.4295
0.4295
0.4049
0.4272
1,065,608
-0.01(-1.62%)
Jul 30, 2020
0.4154
0.4389
0.4131
0.4342
1,598,259
+0.01(+2.78%)
Jul 29, 2020
0.3779
0.4225
0.3685
0.4225
3,441,038
+0.04(+9.09%)
Jul 28, 2020
0.3802
0.3943
0.3779
0.3873
688,385
+0.00(+0.61%)
Jul 27, 2020
0.3920
0.3966
0.3779
0.3849
1,139,950
-0.01(-1.80%)
Jul 24, 2020
0.3943
0.4201
0.3779
0.3920
2,114,174
-0.00(-0.60%)
Jul 23, 2020
0.3990
0.4107
0.3896
0.3943
1,049,903
-0.00(-1.18%)
Jul 22, 2020
0.4084
0.4131
0.3896
0.3990
1,038,855
-0.01(-1.73%)
Jul 21, 2020
0.4131
0.4178
0.4037
0.4060
1,025,694
-0.01(-2.26%)
Jul 20, 2020
0.4178
0.4201
0.4013
0.4154
1,196,681
-0.00(-0.56%)
Jul 17, 2020
0.4272
0.4272
0.4037
0.4178
1,402,632
-0.00(-1.11%)
Jul 16, 2020
0.4295
0.4295
0.4154
0.4225
700,464
-0.01(-1.64%)
Jul 15, 2020
0.4178
0.4295
0.4107
0.4295
1,769,323
+0.02(+5.17%)
Jul 14, 2020
0.4178
0.4178
0.3920
0.4084
1,957,857
-0.01(-2.25%)
Jul 13, 2020
0.4365
0.4577
0.4131
0.4178
3,753,231
-0.02(-4.30%)
Jul 10, 2020
0.4319
0.4412
0.4248
0.4365
880,267
+0.00(+0.54%)
Jul 09, 2020
0.4459
0.4506
0.4178
0.4342
665,334
-0.01(-2.12%)
Jul 08, 2020
0.4365
0.4483
0.4272
0.4436
1,148,411
+0.00(+0.00%)
Jul 07, 2020
0.4389
0.4506
0.4178
0.4436
1,462,244
+0.00(+1.07%)
Jul 06, 2020
0.4553
0.4600
0.4389
0.4389
2,133,991
-0.02(-3.61%)
Jul 02, 2020
0.4577
0.4694
0.4483
0.4553
1,071,573
+0.00(+0.00%)
Jul 01, 2020
0.4506
0.4624
0.4412
0.4553
1,337,669
-0.01(-1.52%)
Jun 30, 2020
0.4624
0.4647
0.4459
0.4624
1,252,889
-0.00(-0.51%)
Jun 29, 2020
0.4483
0.4671
0.4412
0.4647
924,898
+0.01(+2.59%)
Jun 26, 2020
0.4718
0.4764
0.4396
0.4530
1,697,475
-0.01(-2.03%)
Jun 25, 2020
0.4671
0.4765
0.4506
0.4624
1,359,633
-0.01(-1.99%)
Jun 24, 2020
0.4811
0.4811
0.4553
0.4718
1,255,628
-0.02(-3.37%)
Jun 23, 2020
0.4929
0.4999
0.4835
0.4882
1,063,065
+0.00(+0.97%)
Jun 22, 2020
0.4905
0.5116
0.4764
0.4835
1,672,494
-0.01(-1.90%)
Jun 19, 2020
0.5257
0.5257
0.4858
0.4929
1,311,879
-0.02(-3.67%)
Jun 18, 2020
0.4952
0.5281
0.4929
0.5116
1,081,254
+0.01(+2.83%)
Jun 17, 2020
0.5116
0.5163
0.4929
0.4976
1,306,293
-0.02(-3.20%)
Jun 16, 2020
0.5281
0.5304
0.4929
0.5140
1,859,834
+0.01(+2.82%)
Jun 15, 2020
0.4788
0.5046
0.4741
0.4999
1,858,952
+0.00(+0.95%)
Jun 12, 2020
0.4929
0.5023
0.4647
0.4952
2,406,887
+0.04(+9.90%)
Jun 11, 2020
0.4718
0.5163
0.4506
0.4506
4,518,654
-0.11(-18.99%)
Jun 10, 2020
0.6008
0.6008
0.5375
0.5562
1,942,194
-0.04(-7.42%)
Jun 09, 2020
0.6220
0.6220
0.5656
0.6008
2,601,806
-0.03(-5.19%)
Jun 08, 2020
0.6454
0.6783
0.5985
0.6337
4,153,616
+0.04(+7.57%)
Jun 05, 2020
0.5609
0.6313
0.5515
0.5891
5,491,230
+0.04(+8.19%)
Jun 04, 2020
0.5375
0.5492
0.5187
0.5445
3,508,383
+0.01(+1.75%)
Jun 03, 2020
0.5163
0.5445
0.5046
0.5351
2,839,969
+0.02(+3.64%)
Jun 02, 2020
0.5070
0.5257
0.4976
0.5163
2,067,545
+0.02(+4.27%)
Jun 01, 2020
0.4999
0.5116
0.4835
0.4952
2,229,491
+0.00(+0.48%)
May 29, 2020
0.4999
0.4999
0.4694
0.4929
1,342,556
-0.01(-1.87%)
May 28, 2020
0.4882
0.5398
0.4811
0.5023
3,057,862
+0.02(+3.38%)
May 27, 2020
0.5163
0.5163
0.4694
0.4858
3,227,158
+0.02(+4.55%)
May 26, 2020
0.4436
0.4694
0.4365
0.4647
2,967,300
+0.03(+7.03%)
May 22, 2020
0.4365
0.4436
0.4225
0.4342
1,285,462
+0.00(+0.00%)
May 21, 2020
0.4225
0.4459
0.4225
0.4342
1,914,235
-0.00(-1.07%)
May 20, 2020
0.4060
0.4506
0.3896
0.4389
5,824,683
+0.05(+12.65%)
May 19, 2020
0.3896
0.4084
0.3638
0.3896
2,288,843
+0.00(+0.00%)
May 18, 2020
0.3755
0.4037
0.3591
0.3896
4,420,670
+0.05(+14.48%)
May 15, 2020
0.3544
0.3544
0.3286
0.3403
1,319,974
-0.01(-2.68%)
May 14, 2020
0.3521
0.3638
0.3309
0.3497
1,045,153
-0.01(-3.87%)
May 13, 2020
0.3708
0.3755
0.3168
0.3638
2,222,022
-0.01(-2.52%)
May 12, 2020
0.3943
0.3955
0.3661
0.3732
1,743,146
-0.02(-5.36%)
May 11, 2020
0.4060
0.4060
0.3826
0.3943
1,262,164
-0.01(-2.33%)
May 08, 2020
0.3826
0.4060
0.3802
0.4037
1,227,516
+0.03(+6.83%)
May 07, 2020
0.3802
0.3966
0.3732
0.3779
626,591
+0.00(+1.26%)
May 06, 2020
0.3990
0.3990
0.3661
0.3732
799,803
-0.01(-3.64%)
May 05, 2020
0.4107
0.4107
0.3826
0.3873
639,007
-0.02(-4.62%)
May 04, 2020
0.3943
0.4107
0.3826
0.4060
464,351
+0.01(+2.37%)
May 01, 2020
0.4201
0.4272
0.3873
0.3966
892,197
-0.03(-7.65%)
Apr 30, 2020
0.4319
0.4319
0.4060
0.4295
943,641
+0.01(+1.67%)
Apr 29, 2020
0.4225
0.4342
0.4037
0.4225
1,500,007
+0.01(+2.86%)
Apr 28, 2020
0.4154
0.4225
0.3896
0.4107
953,888
+0.00(+1.16%)
Apr 27, 2020
0.3966
0.4201
0.3896
0.4060
647,243
+0.01(+2.37%)
Apr 24, 2020
0.3990
0.3990
0.3826
0.3966
495,523
+0.00(+0.60%)
Apr 23, 2020
0.3966
0.4154
0.3755
0.3943
1,232,480
+0.00(+0.60%)
Apr 22, 2020
0.3849
0.4013
0.3826
0.3920
448,825
+0.02(+4.38%)
Apr 21, 2020
0.3802
0.3849
0.3638
0.3755
789,675
-0.01(-2.44%)
Apr 20, 2020
0.3802
0.4060
0.3755
0.3849
979,444
-0.01(-2.96%)
Apr 17, 2020
0.4342
0.4364
0.3873
0.3966
1,420,527
-0.00(-1.17%)
Apr 16, 2020
0.4225
0.4272
0.3873
0.4013
895,955
-0.02(-5.00%)
Apr 15, 2020
0.4084
0.4483
0.3873
0.4225
3,140,461
+0.00(+0.56%)
Apr 14, 2020
0.4013
0.4225
0.3755
0.4201
1,798,326
+0.04(+9.15%)
Apr 13, 2020
0.3779
0.3855
0.3567
0.3849
958,114
-0.00(-0.61%)
Apr 09, 2020
0.3802
0.4072
0.3755
0.3873
1,334,034
+0.01(+3.12%)
Apr 08, 2020
0.3521
0.3920
0.3450
0.3755
2,997,219
+0.04(+11.89%)
Apr 07, 2020
0.3497
0.3732
0.3286
0.3356
1,722,349
+0.00(+0.00%)
Apr 06, 2020
0.3239
0.3427
0.3168
0.3356
1,113,806
+0.01(+2.88%)
Apr 03, 2020
0.3286
0.3286
0.3051
0.3262
1,026,836
-0.00(-0.71%)
Apr 02, 2020
0.3427
0.3567
0.3192
0.3286
909,333
+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.