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
Unique Fabricating Inc
(NY:
UFAB
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 8, 2023
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 (%)
Apr 28, 2023
0.1600
0.2100
0.1485
0.1600
3,353,301
+0.00(+0.95%)
Apr 27, 2023
0.1600
0.1750
0.1579
0.1585
1,112,798
-0.02(-9.64%)
Apr 26, 2023
0.1700
0.2845
0.1560
0.1754
12,033,218
+0.01(+3.18%)
Apr 25, 2023
0.1585
0.2190
0.1550
0.1700
4,241,482
+0.01(+4.04%)
Apr 24, 2023
0.1700
0.1790
0.1462
0.1634
1,398,962
-0.01(-3.88%)
Apr 21, 2023
0.1900
0.1913
0.1630
0.1700
1,007,930
-0.02(-9.57%)
Apr 20, 2023
0.1854
0.2090
0.1800
0.1880
1,073,514
-0.03(-14.55%)
Apr 19, 2023
0.1970
0.2600
0.1739
0.2200
2,997,156
-0.03(-11.47%)
Apr 18, 2023
0.1600
0.7000
0.1599
0.2485
25,810,854
+0.08(+44.98%)
Apr 17, 2023
0.1777
0.1780
0.1516
0.1714
253,832
-0.01(-4.83%)
Apr 14, 2023
0.1791
0.1897
0.1716
0.1801
119,388
+0.01(+4.41%)
Apr 13, 2023
0.1800
0.1799
0.1646
0.1725
68,903
-0.01(-3.04%)
Apr 12, 2023
0.1650
0.1848
0.1538
0.1779
522,227
+0.01(+8.15%)
Apr 11, 2023
0.1700
0.1732
0.1530
0.1645
359,006
-0.01(-6.00%)
Apr 10, 2023
0.1700
0.2573
0.1505
0.1750
2,640,532
+0.02(+12.40%)
Apr 06, 2023
0.1500
0.1650
0.1400
0.1557
172,462
+0.00(+0.97%)
Apr 05, 2023
0.1599
0.1600
0.1500
0.1542
64,838
-0.01(-6.49%)
Apr 04, 2023
0.1715
0.1715
0.1500
0.1649
147,787
-0.01(-3.00%)
Apr 03, 2023
0.1900
0.1900
0.1700
0.1700
129,608
-0.01(-7.10%)
Mar 31, 2023
0.1711
0.1999
0.1711
0.1830
82,732
-0.01(-3.68%)
Mar 30, 2023
0.2026
0.2026
0.1793
0.1900
107,541
+0.00(+0.00%)
Mar 29, 2023
0.2000
0.2000
0.1800
0.1900
147,968
-0.02(-9.44%)
Mar 28, 2023
0.2100
0.2265
0.2000
0.2098
40,556
-0.01(-2.87%)
Mar 27, 2023
0.2205
0.2299
0.2150
0.2160
79,096
-0.00(-1.82%)
Mar 24, 2023
0.2300
0.2300
0.2000
0.2200
157,219
+0.01(+2.33%)
Mar 23, 2023
0.2091
0.2290
0.2000
0.2150
336,868
+0.01(+4.17%)
Mar 22, 2023
0.1940
0.2100
0.1900
0.2064
101,044
+0.02(+9.15%)
Mar 21, 2023
0.1810
0.1979
0.1810
0.1891
66,340
-0.00(-0.47%)
Mar 20, 2023
0.2013
0.2100
0.1850
0.1900
225,538
+0.02(+11.76%)
Mar 17, 2023
0.2200
0.2498
0.1700
0.1700
517,872
-0.07(-29.75%)
Mar 16, 2023
0.2000
0.3480
0.1950
0.2420
2,172,452
+0.04(+20.94%)
Mar 15, 2023
0.2100
0.2100
0.2001
0.2001
28,141
-0.00(-0.74%)
Mar 14, 2023
0.2100
0.2100
0.2002
0.2016
79,251
-0.01(-3.17%)
Mar 13, 2023
0.2100
0.2150
0.2080
0.2082
84,626
-0.01(-3.39%)
Mar 10, 2023
0.2300
0.2375
0.2080
0.2155
202,391
-0.03(-11.06%)
Mar 09, 2023
0.2300
0.2499
0.2258
0.2423
97,204
+0.01(+4.44%)
Mar 08, 2023
0.2600
0.2600
0.2317
0.2320
269,446
-0.04(-14.07%)
Mar 07, 2023
0.2882
0.2894
0.2601
0.2700
290,457
+0.00(+0.00%)
Mar 06, 2023
0.2800
0.2938
0.2589
0.2700
379,195
-0.01(-2.88%)
Mar 03, 2023
0.2624
0.2821
0.2600
0.2780
146,430
+0.02(+7.01%)
Mar 02, 2023
0.2500
0.2624
0.2500
0.2598
128,350
+0.01(+3.46%)
Mar 01, 2023
0.2600
0.2698
0.2501
0.2511
159,189
-0.01(-3.42%)
Feb 28, 2023
0.2800
0.3900
0.2480
0.2600
1,693,922
-0.02(-5.83%)
Feb 27, 2023
0.3500
0.3600
0.2701
0.2761
183,158
-0.06(-17.58%)
Feb 24, 2023
0.2800
0.3635
0.2800
0.3350
255,120
+0.01(+2.32%)
Feb 23, 2023
0.4000
0.4117
0.3101
0.3274
387,935
-0.08(-20.15%)
Feb 22, 2023
0.5000
0.5150
0.3965
0.4100
323,504
-0.10(-19.61%)
Feb 21, 2023
0.6110
0.6110
0.4954
0.5100
440,929
-0.13(-20.30%)
Feb 17, 2023
0.6736
0.6736
0.6399
0.6399
18,113
-0.00(-0.26%)
Feb 16, 2023
0.7989
0.7997
0.6110
0.6416
38,034
-0.15(-18.78%)
Feb 15, 2023
0.8000
0.8000
0.7800
0.7900
1,972
-0.01(-1.31%)
Feb 14, 2023
0.8001
0.8010
0.8000
0.8005
6,896
+0.00(+0.06%)
Feb 13, 2023
0.7950
0.8050
0.7800
0.8000
3,695
+0.02(+2.56%)
Feb 10, 2023
0.8025
0.8150
0.7800
0.7800
15,811
-0.01(-0.81%)
Feb 09, 2023
0.8110
0.8110
0.7825
0.7864
8,674
-0.03(-3.21%)
Feb 08, 2023
0.8200
0.8360
0.7899
0.8125
20,378
+0.03(+4.03%)
Feb 07, 2023
0.8100
0.8100
0.7810
0.7810
497
+0.00(+0.13%)
Feb 06, 2023
0.8200
0.8200
0.7800
0.7800
10,547
+0.00(+0.00%)
Feb 03, 2023
0.8300
0.8599
0.7800
0.7800
12,595
-0.05(-6.02%)
Feb 02, 2023
0.8399
0.8690
0.8100
0.8300
16,079
+0.02(+2.47%)
Feb 01, 2023
0.7800
0.8398
0.7800
0.8100
2,128
+0.03(+3.85%)
Jan 31, 2023
0.8100
0.8100
0.7800
0.7800
4,342
-0.00(-0.27%)
Jan 30, 2023
0.7900
0.8398
0.7820
0.7821
26,559
+0.00(+0.01%)
Jan 27, 2023
0.6800
0.7820
0.6647
0.7820
37,887
+0.13(+20.31%)
Jan 26, 2023
0.6110
0.6500
0.6110
0.6500
7,690
+0.01(+1.56%)
Jan 25, 2023
0.6600
0.6600
0.6400
0.6400
9,374
+0.02(+3.06%)
Jan 24, 2023
0.6401
0.6601
0.6110
0.6210
50,314
-0.02(-2.98%)
Jan 23, 2023
0.7001
0.7282
0.6210
0.6401
25,891
-0.03(-4.48%)
Jan 20, 2023
0.7598
0.7598
0.6701
0.6701
12,129
-0.06(-8.21%)
Jan 19, 2023
0.7598
0.7598
0.6998
0.7300
12,876
-0.03(-3.92%)
Jan 18, 2023
0.7800
0.7800
0.7495
0.7598
5,430
+0.01(+1.32%)
Jan 17, 2023
0.7301
0.7600
0.7252
0.7499
8,935
+0.05(+7.10%)
Jan 13, 2023
0.6900
0.7150
0.6878
0.7002
4,784
+0.03(+4.51%)
Jan 12, 2023
0.6501
0.6798
0.6501
0.6700
21,746
+0.01(+0.98%)
Jan 11, 2023
0.6028
0.6876
0.6028
0.6635
7,868
+0.04(+7.02%)
Jan 10, 2023
0.6000
0.6200
0.5801
0.6200
2,254
+0.03(+5.50%)
Jan 09, 2023
0.5700
0.6272
0.5700
0.5877
7,668
-0.01(-1.61%)
Jan 06, 2023
0.5590
0.6000
0.5590
0.5973
6,068
+0.04(+6.85%)
Jan 05, 2023
0.5800
0.5800
0.5590
0.5590
2,623
+0.00(+0.00%)
Jan 04, 2023
0.5291
0.5700
0.5291
0.5590
15,109
+0.03(+5.67%)
Jan 03, 2023
0.5600
0.5600
0.5290
0.5290
6,023
-0.02(-4.08%)
Dec 30, 2022
0.5290
0.5550
0.5115
0.5515
29,337
+0.02(+4.33%)
Dec 29, 2022
0.5522
0.5522
0.5002
0.5286
11,966
+0.03(+5.26%)
Dec 28, 2022
0.4897
0.5036
0.4896
0.5022
10,196
+0.01(+2.53%)
Dec 27, 2022
0.4898
0.4899
0.4850
0.4898
3,109
+0.00(+0.10%)
Dec 23, 2022
0.4986
0.4986
0.4710
0.4893
16,654
+0.01(+2.19%)
Dec 22, 2022
0.4510
0.4788
0.4510
0.4788
33,848
+0.03(+5.81%)
Dec 21, 2022
0.4500
0.4656
0.4500
0.4525
20,448
-0.01(-2.16%)
Dec 20, 2022
0.4590
0.4900
0.4310
0.4625
78,209
+0.00(+0.76%)
Dec 19, 2022
0.4410
0.4598
0.4401
0.4590
37,561
-0.00(-0.22%)
Dec 16, 2022
0.4410
0.4600
0.4410
0.4600
19,211
+0.02(+4.24%)
Dec 15, 2022
0.4500
0.4737
0.4413
0.4413
32,347
-0.02(-4.07%)
Dec 14, 2022
0.4701
0.4727
0.4600
0.4600
11,021
-0.01(-2.89%)
Dec 13, 2022
0.5110
0.5211
0.4737
0.4737
82,743
-0.05(-9.34%)
Dec 12, 2022
0.4901
0.6701
0.4901
0.5225
522,905
+0.03(+6.61%)
Dec 09, 2022
0.4900
0.5000
0.4749
0.4901
50,829
+0.01(+2.90%)
Dec 08, 2022
0.5100
0.5200
0.4511
0.4763
75,312
-0.06(-10.55%)
Dec 07, 2022
0.5816
0.6096
0.5325
0.5325
36,168
-0.05(-8.19%)
Dec 06, 2022
0.5860
0.5860
0.5800
0.5800
940
+0.02(+4.32%)
Dec 05, 2022
0.5800
0.5800
0.5560
0.5560
52,714
-0.01(-0.89%)
Dec 02, 2022
0.5605
0.5700
0.5605
0.5610
12,136
+0.00(+0.14%)
Dec 01, 2022
0.5700
0.5700
0.5577
0.5602
21,820
-0.01(-1.72%)
Nov 30, 2022
0.5700
0.5959
0.5577
0.5700
5,806
-0.02(-2.56%)
Nov 29, 2022
0.6450
0.6450
0.5850
0.5850
5,361
-0.06(-9.30%)
Nov 28, 2022
0.7300
0.7300
0.6450
0.6450
10,896
-0.06(-8.51%)
Nov 25, 2022
0.7050
0.7050
0.6900
0.7050
630
+0.00(+0.70%)
Nov 23, 2022
0.7181
0.7196
0.6989
0.7001
8,622
+0.01(+1.38%)
Nov 22, 2022
0.7480
0.7715
0.6830
0.6906
25,013
-0.08(-10.66%)
Nov 21, 2022
0.7790
0.8000
0.7730
0.7730
4,796
-0.03(-3.72%)
Nov 18, 2022
0.8300
0.8300
0.7440
0.8029
44,628
-0.03(-3.27%)
Nov 17, 2022
0.8000
0.8300
0.8000
0.8300
7,496
+0.01(+1.22%)
Nov 16, 2022
0.8032
0.8300
0.8001
0.8200
16,168
+0.02(+2.50%)
Nov 15, 2022
0.8000
0.8223
0.7803
0.8000
19,866
-0.01(-1.23%)
Nov 14, 2022
0.9050
0.9050
0.8002
0.8100
40,493
-0.09(-10.36%)
Nov 11, 2022
0.7603
0.9199
0.7603
0.9036
113,705
+0.11(+14.38%)
Nov 10, 2022
0.8090
0.8090
0.7400
0.7900
83,710
-0.04(-5.28%)
Nov 09, 2022
0.7601
0.8472
0.6900
0.8340
409,767
+0.01(+1.65%)
Nov 08, 2022
0.5513
1.090
0.5500
0.8205
3,079,926
+0.30(+56.26%)
Nov 07, 2022
0.4601
0.5300
0.4601
0.5251
16,968
+0.08(+16.69%)
Nov 04, 2022
0.4457
0.4829
0.4450
0.4500
38,663
+0.00(+0.56%)
Nov 03, 2022
0.4655
0.4655
0.4475
0.4475
800
+0.00(+0.43%)
Nov 02, 2022
0.4670
0.4670
0.4406
0.4456
44,225
+0.00(+0.18%)
Nov 01, 2022
0.4601
0.4700
0.4448
0.4448
52,446
+0.00(+0.18%)
Oct 31, 2022
0.4600
0.4700
0.4303
0.4440
65,150
-0.01(-1.33%)
Oct 28, 2022
0.4600
0.4600
0.4500
0.4500
1,518
-0.01(-2.17%)
Oct 27, 2022
0.4522
0.4895
0.4304
0.4600
54,371
-0.01(-2.13%)
Oct 26, 2022
0.4500
0.4700
0.4500
0.4700
61,438
+0.01(+2.04%)
Oct 25, 2022
0.4746
0.4746
0.4305
0.4606
65,904
+0.01(+1.90%)
Oct 24, 2022
0.4700
0.4900
0.4510
0.4520
28,345
-0.04(-7.76%)
Oct 21, 2022
0.5000
0.5292
0.4900
0.4900
19,533
-0.02(-3.92%)
Oct 20, 2022
0.5173
0.5200
0.4959
0.5100
54,206
-0.01(-1.92%)
Oct 19, 2022
0.5400
0.5401
0.5200
0.5200
8,252
-0.01(-1.89%)
Oct 18, 2022
0.5500
0.5709
0.5300
0.5300
41,460
-0.04(-6.84%)
Oct 17, 2022
0.5500
0.5800
0.5400
0.5689
25,416
-0.01(-1.06%)
Oct 14, 2022
0.5801
0.5900
0.5511
0.5750
12,088
+0.02(+4.53%)
Oct 13, 2022
0.5201
0.5597
0.5201
0.5501
17,905
+0.01(+1.87%)
Oct 12, 2022
0.5882
0.5882
0.5310
0.5400
5,903
-0.00(-0.02%)
Oct 11, 2022
0.5500
0.5699
0.5401
0.5401
2,035
-0.01(-1.80%)
Oct 10, 2022
0.5900
0.5900
0.5480
0.5500
39,151
-0.01(-1.79%)
Oct 07, 2022
0.5900
0.5900
0.5600
0.5600
10,118
-0.00(-0.04%)
Oct 06, 2022
0.5200
0.5700
0.5200
0.5602
2,580
+0.03(+5.70%)
Oct 05, 2022
0.5600
0.5900
0.5300
0.5300
91,392
+0.01(+1.92%)
Oct 04, 2022
0.5500
0.5600
0.5100
0.5200
24,099
-0.01(-1.89%)
Oct 03, 2022
0.5500
0.5600
0.5300
0.5300
4,304
+0.01(+1.18%)
Sep 30, 2022
0.5655
0.5855
0.5200
0.5238
34,328
-0.06(-10.54%)
Sep 29, 2022
0.5701
0.5855
0.5600
0.5855
6,419
+0.03(+5.06%)
Sep 28, 2022
0.5300
0.5700
0.5300
0.5573
4,566
+0.01(+2.61%)
Sep 27, 2022
0.5433
0.5433
0.5300
0.5431
4,677
-0.00(-0.04%)
Sep 26, 2022
0.5700
0.5701
0.5100
0.5433
45,994
-0.04(-6.86%)
Sep 23, 2022
0.6600
0.6600
0.5611
0.5833
56,006
-0.08(-12.55%)
Sep 22, 2022
0.6900
0.6900
0.6600
0.6670
22,317
-0.04(-5.52%)
Sep 21, 2022
0.6920
0.7173
0.6920
0.7060
7,186
+0.01(+0.86%)
Sep 20, 2022
0.7194
0.7194
0.6920
0.7000
41,843
-0.01(-1.51%)
Sep 19, 2022
0.7320
0.7386
0.6313
0.7107
58,029
-0.01(-1.11%)
Sep 16, 2022
0.7287
0.8200
0.7092
0.7187
48,672
-0.01(-1.37%)
Sep 15, 2022
0.6887
0.7287
0.6620
0.7287
48,379
+0.02(+2.82%)
Sep 14, 2022
0.7170
0.7170
0.6501
0.7087
470,674
-0.03(-4.13%)
Sep 13, 2022
0.7001
0.7525
0.7000
0.7392
76,009
+0.03(+4.85%)
Sep 12, 2022
0.7500
0.7500
0.7050
0.7050
14,340
+0.00(+0.70%)
Sep 09, 2022
0.7899
0.7899
0.7001
0.7001
33,268
-0.06(-7.88%)
Sep 08, 2022
0.7300
0.7699
0.7300
0.7600
80,880
+0.00(+0.00%)
Sep 07, 2022
0.7574
0.7600
0.7574
0.7600
2,975
+0.04(+5.56%)
Sep 06, 2022
0.7500
0.7500
0.6950
0.7200
21,528
-0.03(-4.00%)
Sep 02, 2022
0.8000
0.8330
0.7500
0.7500
13,348
-0.00(-0.01%)
Sep 01, 2022
0.7473
0.8132
0.7473
0.7501
17,824
+0.00(+0.01%)
Aug 31, 2022
0.8257
0.8414
0.7400
0.7500
62,239
-0.01(-1.51%)
Aug 30, 2022
0.8499
0.8499
0.7615
0.7615
57,211
-0.10(-11.35%)
Aug 29, 2022
0.8200
0.8600
0.8100
0.8590
30,276
+0.04(+4.76%)
Aug 26, 2022
0.9356
0.9356
0.8200
0.8200
52,933
-0.08(-8.38%)
Aug 25, 2022
0.9500
0.9997
0.8950
0.8950
17,197
-0.05(-5.79%)
Aug 24, 2022
1.060
1.060
0.9500
0.9500
22,175
-0.06(-5.94%)
Aug 23, 2022
1.050
1.100
1.010
1.010
3,887
+0.01(+1.00%)
Aug 22, 2022
1.000
1.028
0.9501
1.000
3,863
+0.00(+0.00%)
Aug 19, 2022
1.060
1.060
1.000
1.000
2,098
-0.10(-9.09%)
Aug 18, 2022
1.110
1.130
1.062
1.100
12,143
-0.04(-3.51%)
Aug 17, 2022
1.110
1.150
1.080
1.140
4,421
+0.03(+2.70%)
Aug 16, 2022
1.150
1.150
1.110
1.110
8,123
+0.00(+0.00%)
Aug 15, 2022
1.060
1.200
1.057
1.110
18,116
-0.09(-7.50%)
Aug 12, 2022
1.230
1.230
1.180
1.200
62,880
-0.05(-4.00%)
Aug 11, 2022
1.270
1.270
1.230
1.250
4,410
+0.03(+2.16%)
Aug 10, 2022
1.210
1.224
1.180
1.224
2,579
+0.02(+1.97%)
Aug 09, 2022
1.350
1.350
1.200
1.200
16,709
-0.07(-5.27%)
Aug 08, 2022
1.200
1.290
1.140
1.267
11,468
+0.11(+9.21%)
Aug 05, 2022
1.200
1.200
1.130
1.160
4,789
+0.01(+0.87%)
Aug 04, 2022
1.071
1.170
1.071
1.150
1,908
+0.07(+6.48%)
Aug 03, 2022
1.110
1.110
1.080
1.080
6,563
+0.00(+0.00%)
Aug 02, 2022
1.060
1.080
1.020
1.080
33,826
+0.07(+6.93%)
Aug 01, 2022
1.060
1.080
1.010
1.010
12,731
-0.03(-2.89%)
Jul 29, 2022
1.040
1.080
1.040
1.040
1,708
-0.03(-3.25%)
Jul 28, 2022
1.080
1.080
1.030
1.075
2,508
-0.00(-0.21%)
Jul 27, 2022
1.000
1.077
1.000
1.077
2,003
+0.05(+4.59%)
Jul 26, 2022
0.9800
1.030
0.9800
1.030
2,693
+0.05(+4.86%)
Jul 25, 2022
1.052
1.052
0.9823
0.9823
9,840
-0.06(-5.48%)
Jul 22, 2022
1.070
1.090
1.030
1.039
7,415
-0.00(-0.08%)
Jul 21, 2022
1.070
1.090
1.010
1.040
28,694
-0.01(-0.95%)
Jul 20, 2022
1.020
1.100
1.020
1.050
15,411
+0.03(+2.94%)
Jul 19, 2022
0.9800
1.080
0.9700
1.020
22,811
+0.06(+6.25%)
Jul 18, 2022
1.050
1.100
0.9600
0.9600
25,796
-0.08(-7.69%)
Jul 15, 2022
0.9999
1.050
0.9929
1.040
23,670
+0.06(+6.05%)
Jul 14, 2022
1.044
1.044
0.9700
0.9807
20,666
-0.02(-1.93%)
Jul 13, 2022
1.080
1.080
1.000
1.000
41,247
-0.09(-8.26%)
Jul 12, 2022
1.131
1.163
1.040
1.090
45,386
+0.04(+3.81%)
Jul 11, 2022
1.220
1.220
1.050
1.050
21,223
-0.17(-13.93%)
Jul 08, 2022
1.250
1.270
1.210
1.220
3,729
-0.01(-0.81%)
Jul 07, 2022
1.260
1.270
1.210
1.230
3,584
+0.01(+0.82%)
Jul 06, 2022
1.240
1.265
1.220
1.220
13,764
-0.02(-1.61%)
Jul 05, 2022
1.250
1.300
1.220
1.240
8,213
-0.06(-4.62%)
Jul 01, 2022
1.350
1.350
1.300
1.300
17,607
-0.06(-4.41%)
Jun 30, 2022
1.410
1.410
1.350
1.360
6,847
-0.06(-4.23%)
Jun 29, 2022
1.350
1.420
1.350
1.420
9,681
+0.04(+2.90%)
Jun 28, 2022
1.390
1.390
1.380
1.380
3,443
-0.02(-1.43%)
Jun 27, 2022
1.409
1.409
1.400
1.400
1,581
+0.05(+3.70%)
Jun 24, 2022
1.390
1.420
1.350
1.350
24,966
-0.08(-5.59%)
Jun 23, 2022
1.390
1.460
1.390
1.430
1,628
-0.03(-2.05%)
Jun 22, 2022
1.370
1.460
1.370
1.460
2,912
+0.00(+0.00%)
Jun 21, 2022
1.380
1.460
1.350
1.460
9,787
-0.05(-3.31%)
Jun 17, 2022
1.420
1.520
1.390
1.510
12,493
-0.02(-1.31%)
Jun 16, 2022
1.546
1.546
1.440
1.530
11,041
-0.02(-1.29%)
Jun 15, 2022
1.500
1.600
1.480
1.550
6,723
+0.03(+1.97%)
Jun 14, 2022
1.580
1.680
1.490
1.520
28,527
+0.02(+1.33%)
Jun 13, 2022
1.400
1.540
1.400
1.500
14,550
+0.07(+4.90%)
Jun 10, 2022
1.480
1.480
1.430
1.430
1,501
-0.06(-4.03%)
Jun 09, 2022
1.650
1.650
1.490
1.490
9,456
-0.16(-9.70%)
Jun 08, 2022
1.640
1.660
1.630
1.650
2,696
-0.01(-0.60%)
Jun 07, 2022
1.680
1.687
1.660
1.660
4,742
+0.01(+0.61%)
Jun 06, 2022
1.700
1.700
1.640
1.650
2,559
+0.00(+0.00%)
Jun 03, 2022
1.500
1.650
1.500
1.650
3,040
+0.14(+9.28%)
Jun 02, 2022
1.510
1.510
1.490
1.510
5,174
+0.03(+2.02%)
Jun 01, 2022
1.420
1.480
1.420
1.480
16,112
+0.06(+4.23%)
May 31, 2022
1.380
1.500
1.380
1.420
5,880
-0.00(-0.32%)
May 27, 2022
1.320
1.430
1.308
1.425
19,271
+0.03(+2.49%)
May 26, 2022
1.380
1.440
1.371
1.390
8,332
+0.01(+0.72%)
May 25, 2022
1.430
1.430
1.360
1.380
5,871
+0.01(+0.73%)
May 24, 2022
1.390
1.400
1.350
1.370
11,248
-0.07(-4.86%)
May 23, 2022
1.410
1.440
1.350
1.440
11,894
+0.04(+2.86%)
May 20, 2022
1.580
1.580
1.390
1.400
23,045
-0.19(-11.99%)
May 19, 2022
1.600
1.690
1.541
1.591
44,867
+0.06(+3.97%)
May 18, 2022
1.440
1.560
1.440
1.530
21,532
+0.15(+10.87%)
May 17, 2022
1.300
1.385
1.250
1.380
19,403
+0.11(+8.66%)
May 16, 2022
1.290
1.300
1.270
1.270
14,526
+0.05(+4.10%)
May 13, 2022
1.110
1.330
1.110
1.220
35,620
+0.08(+7.02%)
May 12, 2022
1.320
1.320
0.9621
1.140
45,801
-0.21(-15.24%)
May 11, 2022
1.350
1.380
1.345
1.345
1,864
-0.01(-0.38%)
May 09, 2022
1.350
230
-0.04(-2.87%)
May 06, 2022
1.400
1.410
1.388
1.390
3,856
+0.04(+2.96%)
May 05, 2022
1.410
1.450
1.350
1.350
8,319
-0.02(-1.46%)
May 04, 2022
1.440
1.470
1.360
1.370
3,820
-0.12(-8.05%)
May 03, 2022
1.490
1.535
1.460
1.490
8,600
+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.