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
Vsblty Groupe Technologies Corp
(OP:
VSBGF
)
0.0604
-0.0011 (-1.79%)
Streaming Delayed Price
Updated: 12:42 PM EDT, May 28, 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 (%)
Apr 30, 2020
0.2074
0.2074
0.1867
0.1920
92,526
-0.02(-10.95%)
Apr 29, 2020
0.2067
0.2200
0.1700
0.2156
166,706
+0.02(+7.80%)
Apr 28, 2020
0.1700
0.2109
0.1700
0.2000
770,470
+0.03(+18.34%)
Apr 27, 2020
0.1600
0.1694
0.1508
0.1690
29,838
+0.03(+20.71%)
Apr 24, 2020
0.1690
0.1690
0.1400
0.1400
22,800
-0.03(-16.17%)
Apr 23, 2020
0.1549
0.2100
0.1520
0.1670
73,289
+0.02(+10.09%)
Apr 22, 2020
0.1464
0.1517
0.1400
0.1517
25,161
+0.01(+8.36%)
Apr 21, 2020
0.1507
0.1569
0.1397
0.1400
74,135
+0.00(+0.00%)
Apr 20, 2020
0.2099
0.2099
0.1400
0.1400
55,391
-0.01(-6.67%)
Apr 17, 2020
0.1409
0.1664
0.1409
0.1500
108,500
-0.01(-3.23%)
Apr 16, 2020
0.1477
0.1581
0.1382
0.1550
52,060
+0.01(+6.90%)
Apr 15, 2020
0.1600
0.1600
0.1400
0.1450
118,096
-0.01(-8.58%)
Apr 14, 2020
0.1739
0.1754
0.1500
0.1586
76,815
-0.01(-4.40%)
Apr 13, 2020
0.1700
0.1800
0.1595
0.1659
223,059
+0.01(+4.01%)
Apr 09, 2020
0.1200
0.1674
0.1200
0.1595
45,200
+0.01(+5.14%)
Apr 08, 2020
0.1464
0.1650
0.1460
0.1517
22,736
+0.01(+8.82%)
Apr 07, 2020
0.1484
0.2100
0.1394
0.1394
67,544
-0.01(-5.04%)
Apr 06, 2020
0.1502
0.1613
0.1100
0.1468
95,575
-0.00(-2.00%)
Apr 03, 2020
0.1685
0.1791
0.1000
0.1498
43,900
-0.02(-10.30%)
Apr 02, 2020
0.1600
0.1746
0.1500
0.1670
115,406
+0.01(+4.38%)
Apr 01, 2020
0.1740
0.2100
0.1000
0.1600
318,658
+0.02(+11.11%)
Mar 31, 2020
0.1279
0.1500
0.1196
0.1440
55,477
+0.03(+30.91%)
Mar 30, 2020
0.1297
0.1300
0.1000
0.1100
58,123
-0.02(-14.93%)
Mar 27, 2020
0.1246
0.1294
0.1000
0.1293
34,800
+0.01(+6.86%)
Mar 26, 2020
0.1162
0.1600
0.1162
0.1210
136,001
+0.01(+8.33%)
Mar 25, 2020
0.1101
0.1200
0.1021
0.1117
46,614
+0.01(+11.59%)
Mar 24, 2020
0.1150
0.1299
0.1000
0.1001
74,750
-0.01(-6.27%)
Mar 23, 2020
0.1000
0.1091
0.0850
0.1068
43,633
+0.00(+0.66%)
Mar 20, 2020
0.1138
0.1400
0.1000
0.1061
145,100
+0.01(+10.41%)
Mar 19, 2020
0.1000
0.1000
0.0900
0.0961
93,234
-0.00(-3.90%)
Mar 18, 2020
0.1106
0.1106
0.0700
0.1000
61,925
+0.00(+2.46%)
Mar 17, 2020
0.1300
0.1400
0.0700
0.0976
88,391
-0.03(-21.54%)
Mar 16, 2020
0.0844
0.1245
0.0800
0.1244
118,757
+0.03(+27.72%)
Mar 13, 2020
0.0663
0.1100
0.0663
0.0974
112,300
+0.01(+8.22%)
Mar 12, 2020
0.1063
0.1298
0.0700
0.0900
168,568
+0.00(+0.56%)
Mar 11, 2020
0.1332
0.1350
0.0895
0.0895
164,341
-0.04(-31.15%)
Mar 10, 2020
0.1299
0.1400
0.1200
0.1300
44,810
+0.00(+0.00%)
Mar 09, 2020
0.1700
0.1700
0.1030
0.1300
153,905
-0.02(-16.13%)
Mar 06, 2020
0.1699
0.1701
0.1400
0.1550
75,000
-0.01(-8.23%)
Mar 05, 2020
0.1590
0.1700
0.1590
0.1689
64,354
+0.01(+5.56%)
Mar 04, 2020
0.1730
0.1767
0.1600
0.1600
82,669
-0.01(-7.57%)
Mar 03, 2020
0.1950
0.2000
0.1500
0.1731
65,834
+0.00(+0.35%)
Mar 02, 2020
0.1699
0.1950
0.1500
0.1725
61,371
+0.03(+17.75%)
Feb 28, 2020
0.1511
0.1700
0.1300
0.1465
200,000
-0.03(-17.18%)
Feb 27, 2020
0.1700
0.1997
0.1600
0.1769
281,834
+0.02(+9.88%)
Feb 26, 2020
0.1771
0.1889
0.1610
0.1610
161,379
-0.02(-10.41%)
Feb 25, 2020
0.1650
0.2000
0.1650
0.1797
152,526
-0.01(-5.42%)
Feb 24, 2020
0.1800
0.2107
0.1722
0.1900
184,460
+0.01(+4.63%)
Feb 21, 2020
0.2250
0.2250
0.1750
0.1816
120,800
-0.01(-6.82%)
Feb 20, 2020
0.2350
0.2350
0.1810
0.1949
135,243
-0.00(-0.26%)
Feb 19, 2020
0.2250
0.2250
0.1850
0.1954
75,498
+0.01(+7.90%)
Feb 18, 2020
0.2600
0.2600
0.1811
0.1811
117,370
-0.01(-3.98%)
Feb 14, 2020
0.1825
0.2399
0.1715
0.1886
113,100
-0.01(-5.94%)
Feb 13, 2020
0.2300
0.2329
0.1850
0.2005
60,988
-0.01(-5.65%)
Feb 12, 2020
0.1922
0.2299
0.1810
0.2125
54,637
+0.01(+6.25%)
Feb 11, 2020
0.1870
0.2700
0.1800
0.2000
133,253
+0.01(+7.53%)
Feb 10, 2020
0.2017
0.2200
0.1800
0.1860
176,481
-0.01(-7.00%)
Feb 07, 2020
0.2850
0.2850
0.1900
0.2000
123,100
-0.01(-2.77%)
Feb 06, 2020
0.2150
0.2400
0.2001
0.2057
78,678
-0.02(-7.80%)
Feb 05, 2020
0.2350
0.2700
0.2144
0.2231
63,197
-0.00(-1.24%)
Feb 04, 2020
0.2850
0.2850
0.2020
0.2259
169,688
-0.01(-2.55%)
Feb 03, 2020
0.2030
0.2500
0.1900
0.2318
193,088
+0.05(+28.78%)
Jan 31, 2020
0.1892
0.2100
0.1715
0.1800
104,300
+0.01(+4.96%)
Jan 30, 2020
0.1727
0.2149
0.1650
0.1715
127,499
-0.00(-2.00%)
Jan 29, 2020
0.1900
0.1953
0.1610
0.1750
36,267
-0.02(-7.89%)
Jan 28, 2020
0.1820
0.2000
0.1610
0.1900
82,530
+0.01(+4.40%)
Jan 27, 2020
0.1890
0.2098
0.1750
0.1820
177,350
-0.01(-4.91%)
Jan 24, 2020
0.1808
0.1992
0.1759
0.1914
47,700
+0.02(+9.25%)
Jan 23, 2020
0.2100
0.2100
0.1610
0.1752
126,030
-0.03(-14.70%)
Jan 22, 2020
0.2077
0.2199
0.2000
0.2054
99,641
-0.01(-4.60%)
Jan 21, 2020
0.2119
0.2279
0.2000
0.2153
115,758
+0.00(+0.14%)
Jan 17, 2020
0.2501
0.2501
0.2150
0.2150
346,000
-0.05(-17.31%)
Jan 16, 2020
0.2556
0.2720
0.2400
0.2600
31,139
+0.01(+4.42%)
Jan 15, 2020
0.2400
0.2719
0.2376
0.2490
67,335
+0.01(+4.93%)
Jan 14, 2020
0.3000
0.3000
0.2373
0.2373
49,181
-0.00(-1.12%)
Jan 13, 2020
0.2700
0.2799
0.2400
0.2400
122,466
+0.01(+2.43%)
Jan 10, 2020
0.2321
0.2500
0.2287
0.2343
48,400
+0.00(+1.17%)
Jan 09, 2020
0.2298
0.2499
0.2050
0.2316
109,106
+0.00(+0.56%)
Jan 08, 2020
0.2460
0.2600
0.2200
0.2303
185,940
-0.02(-6.38%)
Jan 07, 2020
0.2500
0.2555
0.2325
0.2460
94,920
+0.03(+15.55%)
Jan 06, 2020
0.2600
0.2600
0.2100
0.2129
76,936
-0.01(-2.61%)
Jan 03, 2020
0.2100
0.2600
0.2000
0.2186
93,400
-0.01(-4.96%)
Jan 02, 2020
0.2550
0.2600
0.2200
0.2300
53,685
-0.03(-11.54%)
Dec 31, 2019
0.2400
0.2600
0.2300
0.2600
63,200
+0.03(+13.04%)
Dec 30, 2019
0.2450
0.2600
0.2300
0.2300
69,520
-0.01(-2.91%)
Dec 27, 2019
0.2170
0.2500
0.2122
0.2369
190,700
+0.01(+6.23%)
Dec 26, 2019
0.2000
0.2500
0.2000
0.2230
127,995
+0.02(+11.50%)
Dec 24, 2019
0.2224
0.2224
0.2000
0.2000
18,600
-0.02(-7.19%)
Dec 23, 2019
0.2500
0.2500
0.2000
0.2155
126,132
+0.00(+1.27%)
Dec 20, 2019
0.2230
0.2299
0.1985
0.2128
80,200
-0.01(-5.00%)
Dec 19, 2019
0.2150
0.2499
0.1944
0.2240
212,372
+0.03(+14.05%)
Dec 18, 2019
0.1900
0.2000
0.1700
0.1964
67,919
+0.01(+3.37%)
Dec 17, 2019
0.1927
0.2350
0.1843
0.1900
48,555
-0.03(-13.64%)
Dec 16, 2019
0.2650
0.2650
0.1800
0.2200
47,323
+0.02(+10.00%)
Dec 13, 2019
0.1986
0.2078
0.1935
0.2000
102,200
+0.00(+0.00%)
Dec 12, 2019
0.2000
0.2000
0.1789
0.2000
40,589
+0.02(+12.36%)
Dec 11, 2019
0.1700
0.1879
0.1600
0.1780
166,665
+0.01(+3.49%)
Dec 10, 2019
0.1700
0.1780
0.1600
0.1720
36,931
+0.00(+1.18%)
Dec 09, 2019
0.1490
0.1730
0.1408
0.1700
97,303
+0.02(+14.09%)
Dec 06, 2019
0.1580
0.1699
0.1490
0.1490
43,900
-0.01(-8.02%)
Dec 05, 2019
0.1510
0.1620
0.1400
0.1620
76,620
+0.01(+6.93%)
Dec 04, 2019
0.1611
0.1611
0.1498
0.1515
3,364
-0.01(-3.32%)
Dec 03, 2019
0.1577
0.1673
0.1430
0.1567
51,700
-0.01(-6.45%)
Dec 02, 2019
0.1500
0.1675
0.1429
0.1675
45,574
+0.02(+10.42%)
Nov 29, 2019
0.1400
0.1518
0.1400
0.1517
53,100
-0.02(-10.71%)
Nov 27, 2019
0.1713
0.2000
0.1500
0.1699
138,700
+0.01(+6.19%)
Nov 26, 2019
0.1820
0.2000
0.1600
0.1600
82,638
-0.02(-10.41%)
Nov 25, 2019
0.1765
0.2000
0.1700
0.1786
212,502
+0.01(+6.31%)
Nov 22, 2019
0.1473
0.1899
0.1469
0.1680
227,300
+0.02(+15.86%)
Nov 21, 2019
0.1443
0.1557
0.1350
0.1450
291,524
+0.01(+5.45%)
Nov 20, 2019
0.1300
0.1800
0.1300
0.1375
195,175
-0.00(-1.79%)
Nov 19, 2019
0.1390
0.1419
0.1300
0.1400
68,950
+0.00(+0.72%)
Nov 18, 2019
0.1381
0.1462
0.1326
0.1390
54,943
+0.00(+3.50%)
Nov 15, 2019
0.1562
0.2000
0.1300
0.1343
260,300
-0.03(-16.27%)
Nov 14, 2019
0.1500
0.1696
0.1355
0.1604
87,032
+0.01(+6.93%)
Nov 13, 2019
0.1210
0.1600
0.1210
0.1500
292,504
+0.03(+25.00%)
Nov 12, 2019
0.1700
0.1700
0.1200
0.1200
79,265
+0.00(+0.00%)
Nov 11, 2019
0.1380
0.1380
0.1200
0.1200
35,655
+0.00(+0.00%)
Nov 08, 2019
0.1200
0.1400
0.1200
0.1200
28,700
+0.00(+0.00%)
Nov 07, 2019
0.1459
0.1459
0.1200
0.1200
18,420
-0.03(-19.95%)
Nov 06, 2019
0.1470
0.1600
0.1390
0.1499
39,031
-0.00(-0.07%)
Nov 05, 2019
0.1700
0.1700
0.0930
0.1500
32,585
-0.03(-15.49%)
Nov 04, 2019
0.1692
0.1777
0.1500
0.1775
27,113
-0.00(-0.67%)
Nov 01, 2019
0.1722
0.1795
0.1722
0.1787
29,600
+0.00(+1.19%)
Oct 31, 2019
0.1698
0.2700
0.1500
0.1766
63,070
+0.01(+4.50%)
Oct 30, 2019
0.1810
0.1810
0.1500
0.1690
124,011
-0.02(-10.63%)
Oct 29, 2019
0.1742
0.1891
0.1700
0.1891
22,756
+0.01(+8.06%)
Oct 28, 2019
0.1698
0.1790
0.1500
0.1750
11,492
-0.01(-5.35%)
Oct 25, 2019
0.1834
0.1849
0.1700
0.1849
12,000
+0.01(+3.01%)
Oct 24, 2019
0.1700
0.1875
0.1500
0.1795
56,800
-0.01(-3.49%)
Oct 23, 2019
0.1853
0.1929
0.1700
0.1860
69,568
+0.01(+4.49%)
Oct 22, 2019
0.1700
0.2000
0.0001
0.1780
78,902
+0.00(+0.79%)
Oct 21, 2019
0.1919
0.2200
0.1763
0.1766
8,801
-0.02(-11.39%)
Oct 18, 2019
0.2074
0.2100
0.1979
0.1993
49,900
-0.01(-4.18%)
Oct 17, 2019
0.2160
0.2300
0.2000
0.2080
16,370
-0.01(-5.45%)
Oct 16, 2019
0.2329
0.2329
0.2199
0.2200
44,651
-0.02(-8.33%)
Oct 15, 2019
0.2595
0.2600
0.2180
0.2400
58,273
+0.04(+20.00%)
Oct 14, 2019
0.2600
0.2800
0.2000
0.2000
35,000
-0.04(-16.25%)
Oct 11, 2019
0.2220
0.2414
0.2010
0.2388
91,400
+0.01(+4.74%)
Oct 10, 2019
0.2341
0.2407
0.2090
0.2280
42,000
-0.01(-5.28%)
Oct 09, 2019
0.2565
0.2599
0.2363
0.2407
41,650
-0.01(-3.72%)
Oct 08, 2019
0.2650
0.2715
0.2440
0.2500
66,685
-0.02(-7.41%)
Oct 07, 2019
0.2820
0.2945
0.2695
0.2700
128,620
-0.00(-0.81%)
Oct 04, 2019
0.3050
0.3050
0.2650
0.2722
18,200
+0.00(+0.37%)
Oct 03, 2019
0.2900
0.3099
0.2300
0.2712
89,094
+0.02(+7.28%)
Oct 02, 2019
0.2445
0.2600
0.2404
0.2528
11,339
+0.02(+6.94%)
Oct 01, 2019
0.2000
0.3000
0.2000
0.2364
50,336
-0.01(-4.41%)
Sep 30, 2019
0.2641
0.2900
0.2473
0.2473
89,946
-0.02(-7.13%)
Sep 27, 2019
0.2829
0.3400
0.2529
0.2663
133,300
-0.02(-6.99%)
Sep 26, 2019
0.2927
0.3000
0.1800
0.2863
105,233
+0.04(+14.52%)
Sep 25, 2019
0.2000
0.2752
0.2000
0.2500
48,489
-0.01(-3.85%)
Sep 24, 2019
0.2718
0.2718
0.2600
0.2600
7,400
-0.02(-7.14%)
Sep 23, 2019
0.2300
0.2999
0.2300
0.2800
43,474
+0.00(+0.47%)
Sep 20, 2019
0.2559
0.2787
0.2395
0.2787
31,800
+0.02(+6.99%)
Sep 19, 2019
0.2676
0.2800
0.2300
0.2605
38,624
+0.01(+3.25%)
Sep 18, 2019
0.2775
0.2868
0.2300
0.2523
60,318
-0.03(-12.03%)
Sep 17, 2019
0.3072
0.3072
0.2750
0.2868
28,191
-0.01(-4.40%)
Sep 16, 2019
0.3900
0.3900
0.2750
0.3000
40,256
+0.01(+3.48%)
Sep 13, 2019
0.3003
0.3429
0.2793
0.2899
132,600
+0.00(+0.45%)
Sep 12, 2019
0.2536
0.3146
0.2100
0.2886
161,490
+0.04(+16.28%)
Sep 11, 2019
0.2660
0.2900
0.2050
0.2482
79,816
-0.03(-11.36%)
Sep 10, 2019
0.2822
0.2900
0.2733
0.2800
27,844
-0.01(-2.54%)
Sep 09, 2019
0.3249
0.4000
0.2869
0.2873
79,761
-0.02(-7.68%)
Sep 06, 2019
0.2941
0.4000
0.2900
0.3112
114,200
+0.02(+8.36%)
Sep 05, 2019
0.4350
0.4350
0.2651
0.2872
305,387
+0.03(+12.63%)
Sep 04, 2019
0.2764
0.3000
0.2432
0.2550
89,524
+0.01(+2.99%)
Sep 03, 2019
0.2489
0.2900
0.1700
0.2476
21,591
-0.00(-0.84%)
Aug 30, 2019
0.2300
0.2497
0.2300
0.2497
39,100
+0.02(+9.52%)
Aug 29, 2019
0.1827
0.2500
0.1600
0.2280
61,615
+0.02(+9.30%)
Aug 28, 2019
0.2200
0.2200
0.1974
0.2086
55,934
+0.01(+3.78%)
Aug 27, 2019
0.2132
0.2590
0.2010
0.2010
33,202
-0.02(-8.09%)
Aug 26, 2019
0.2200
0.2300
0.2000
0.2187
71,655
-0.00(-1.44%)
Aug 23, 2019
0.2400
0.2400
0.2000
0.2219
29,800
-0.02(-7.54%)
Aug 22, 2019
0.2428
0.2900
0.2193
0.2400
64,989
+0.00(+2.00%)
Aug 21, 2019
0.2500
0.2800
0.2353
0.2353
19,544
-0.02(-7.22%)
Aug 20, 2019
0.2520
0.2536
0.2475
0.2536
32,100
+0.00(+0.12%)
Aug 19, 2019
0.2392
0.2900
0.2358
0.2533
24,269
+0.00(+1.24%)
Aug 16, 2019
0.2900
0.2900
0.2502
0.2502
20,900
+0.00(+0.00%)
Aug 15, 2019
0.2877
0.2900
0.2200
0.2502
19,163
-0.04(-13.72%)
Aug 14, 2019
0.2951
0.2951
0.2900
0.2900
7,888
-0.02(-6.45%)
Aug 13, 2019
0.3100
0.3100
0.2874
0.3100
6,316
+0.00(+0.71%)
Aug 12, 2019
0.2968
0.3078
0.2891
0.3078
20,315
+0.02(+5.63%)
Aug 09, 2019
0.3000
0.3000
0.2914
0.2914
8,900
-0.01(-2.87%)
Aug 08, 2019
0.3000
0.3200
0.2800
0.3000
13,832
+0.00(+0.00%)
Aug 07, 2019
0.3080
0.3200
0.2800
0.3000
16,725
-0.01(-2.85%)
Aug 06, 2019
0.2800
0.3400
0.2800
0.3088
21,319
+0.03(+10.25%)
Aug 05, 2019
0.2825
0.4000
0.2800
0.2801
17,048
-0.03(-10.08%)
Aug 02, 2019
0.3057
0.3500
0.2800
0.3115
7,100
+0.01(+1.66%)
Aug 01, 2019
0.2947
0.3158
0.2781
0.3064
15,091
+0.02(+6.50%)
Jul 31, 2019
0.3026
0.3137
0.2877
0.2877
16,185
-0.03(-8.81%)
Jul 30, 2019
0.3093
0.3171
0.2800
0.3155
18,034
+0.04(+12.68%)
Jul 29, 2019
0.3000
0.3700
0.2800
0.2800
27,852
-0.01(-4.86%)
Jul 26, 2019
0.2900
0.3700
0.2800
0.2943
18,100
-0.00(-0.64%)
Jul 25, 2019
0.3063
0.4000
0.2800
0.2962
29,200
-0.00(-0.77%)
Jul 24, 2019
0.4250
0.4250
0.2985
0.2985
37,154
-0.03(-8.29%)
Jul 23, 2019
0.3004
0.4000
0.3000
0.3255
24,875
+0.03(+10.12%)
Jul 22, 2019
0.2600
0.4100
0.2600
0.2956
160,047
-0.02(-5.26%)
Jul 19, 2019
0.3200
0.3200
0.3080
0.3120
3,600
+0.00(+0.00%)
Jul 18, 2019
0.2722
0.3200
0.2600
0.3120
13,225
+0.05(+20.00%)
Jul 17, 2019
0.3010
0.3010
0.2600
0.2600
850
-0.03(-9.38%)
Jul 16, 2019
0.3145
0.3200
0.2600
0.2869
40,659
-0.03(-9.24%)
Jul 15, 2019
0.3293
0.3300
0.3100
0.3161
8,625
-0.02(-5.84%)
Jul 12, 2019
0.3386
0.3500
0.3318
0.3357
9,700
+0.01(+1.73%)
Jul 11, 2019
0.3041
0.3300
0.3041
0.3300
17,480
+0.02(+4.90%)
Jul 10, 2019
0.2850
0.3500
0.2850
0.3146
40,005
-0.02(-4.67%)
Jul 09, 2019
0.3500
0.3500
0.3285
0.3300
54,742
-0.02(-5.50%)
Jul 08, 2019
0.4500
0.4500
0.3200
0.3492
83,766
-0.03(-6.88%)
Jul 05, 2019
0.3226
0.4300
0.3000
0.3750
108,500
+0.08(+26.95%)
Jul 03, 2019
0.2973
0.3000
0.2500
0.2954
29,300
-0.04(-13.12%)
Jul 02, 2019
0.3450
0.3450
0.2884
0.3400
31,193
-0.01(-2.58%)
Jul 01, 2019
0.3000
0.3500
0.2200
0.3490
51,520
+0.05(+18.18%)
Jun 28, 2019
0.3000
0.3267
0.2700
0.2953
83,300
-0.00(-0.54%)
Jun 27, 2019
0.3000
0.3186
0.2969
0.2969
28,700
-0.03(-8.90%)
Jun 26, 2019
0.3440
0.3440
0.3100
0.3259
14,505
-0.02(-5.54%)
Jun 25, 2019
0.3476
0.3500
0.3285
0.3450
34,505
+0.01(+2.53%)
Jun 24, 2019
0.3500
0.3504
0.3200
0.3365
21,835
-0.01(-3.86%)
Jun 21, 2019
0.3235
0.3500
0.3158
0.3500
19,500
+0.02(+5.74%)
Jun 20, 2019
0.3500
0.3661
0.3238
0.3310
53,424
-0.04(-9.76%)
Jun 19, 2019
0.3651
0.4500
0.3300
0.3668
195,374
-0.00(-1.08%)
Jun 18, 2019
0.3600
0.3708
0.3400
0.3708
24,083
+0.01(+2.01%)
Jun 17, 2019
0.3700
0.3712
0.3500
0.3635
19,610
-0.00(-0.03%)
Jun 14, 2019
0.3505
0.3949
0.3500
0.3636
5,300
+0.01(+1.96%)
Jun 13, 2019
0.3734
0.3950
0.3500
0.3566
31,943
-0.02(-4.24%)
Jun 12, 2019
0.4025
0.4025
0.3500
0.3724
25,719
+0.02(+6.40%)
Jun 11, 2019
0.3500
0.3700
0.3500
0.3500
31,792
-0.02(-5.74%)
Jun 10, 2019
0.4054
0.4200
0.3500
0.3713
66,872
-0.03(-6.59%)
Jun 07, 2019
0.3736
0.3975
0.3694
0.3975
9,700
+0.02(+4.69%)
Jun 06, 2019
0.3789
0.4200
0.3500
0.3797
53,599
+0.00(+1.09%)
Jun 05, 2019
0.3800
0.3857
0.3500
0.3756
27,796
-0.02(-6.10%)
Jun 04, 2019
0.4042
0.4079
0.3500
0.4000
64,400
+0.01(+1.96%)
Jun 03, 2019
0.4127
0.4600
0.3885
0.3923
344,023
-0.00(-0.73%)
May 31, 2019
0.3785
0.3976
0.3508
0.3952
45,100
+0.01(+3.56%)
May 30, 2019
0.4142
0.5000
0.3600
0.3816
44,925
-0.03(-7.54%)
May 29, 2019
0.4131
0.5300
0.3888
0.4127
48,612
-0.09(-17.46%)
May 28, 2019
0.3980
0.5500
0.3963
0.5000
27,337
+0.10(+25.00%)
May 24, 2019
0.4073
0.5500
0.3900
0.4000
113,200
+0.01(+3.15%)
May 23, 2019
0.3900
0.4100
0.3530
0.3878
152,215
+0.01(+3.06%)
May 22, 2019
0.3900
0.3900
0.3763
0.3763
8,500
-0.00(-0.66%)
May 21, 2019
0.3400
0.3788
0.3400
0.3788
27,461
+0.03(+8.23%)
May 20, 2019
0.3900
0.4000
0.3500
0.3500
27,675
-0.03(-7.21%)
May 17, 2019
0.3760
0.4000
0.3500
0.3772
62,600
-0.02(-5.68%)
May 16, 2019
0.3781
0.3999
0.3689
0.3999
10,676
+0.02(+6.36%)
May 15, 2019
0.3952
0.3982
0.3726
0.3760
20,035
-0.01(-3.64%)
May 14, 2019
0.3677
0.3919
0.3677
0.3902
9,000
+0.04(+11.49%)
May 13, 2019
0.3675
0.4000
0.3492
0.3500
19,738
-0.03(-6.99%)
May 10, 2019
0.3699
0.3837
0.3689
0.3763
2,600
-0.01(-3.54%)
May 09, 2019
0.3800
0.5500
0.3282
0.3901
73,339
+0.01(+3.75%)
May 08, 2019
0.3880
0.3894
0.3760
0.3760
28,039
-0.00(-1.05%)
May 07, 2019
0.3952
0.3991
0.3800
0.3800
69,318
-0.02(-4.43%)
May 06, 2019
0.4040
0.5500
0.3896
0.3976
70,711
+0.01(+1.87%)
May 03, 2019
0.4037
0.4071
0.3900
0.3903
15,000
-0.02(-3.84%)
May 02, 2019
0.3958
0.4100
0.3768
0.4059
40,647
+0.01(+2.14%)
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.