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
Amfil Technologies Inc
(OP:
FUNN
)
0.0020
-0.0001 (-4.76%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 22, 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
0.0089
0.0090
0.0083
0.0090
1,033,375
+0.00(+1.12%)
Apr 29, 2020
0.0089
0.0090
0.0085
0.0089
742,796
+0.00(+1.14%)
Apr 28, 2020
0.0084
0.0090
0.0084
0.0088
732,650
+0.00(+2.33%)
Apr 27, 2020
0.0084
0.0086
0.0080
0.0086
651,141
+0.00(+6.17%)
Apr 24, 2020
0.0085
0.0085
0.0079
0.0081
301,700
-0.00(-2.41%)
Apr 23, 2020
0.0081
0.0086
0.0081
0.0083
550,262
-0.00(-5.68%)
Apr 22, 2020
0.0080
0.0090
0.0076
0.0088
1,494,548
+0.00(+6.02%)
Apr 21, 2020
0.0096
0.0096
0.0076
0.0083
1,339,717
-0.00(-12.63%)
Apr 20, 2020
0.0095
0.0098
0.0080
0.0095
2,300,200
-0.00(-4.04%)
Apr 17, 2020
0.0085
0.0099
0.0085
0.0099
250,200
-0.00(-1.00%)
Apr 16, 2020
0.0110
0.0110
0.0082
0.0100
1,218,028
+0.00(+0.00%)
Apr 15, 2020
0.0099
0.0100
0.0092
0.0100
1,159,642
-0.00(-9.09%)
Apr 14, 2020
0.0115
0.0120
0.0089
0.0110
2,503,392
+0.00(+11.11%)
Apr 13, 2020
0.0078
0.0116
0.0078
0.0099
545,752
+0.00(+0.00%)
Apr 09, 2020
0.0100
0.0100
0.0086
0.0099
984,800
-0.00(-1.00%)
Apr 08, 2020
0.0088
0.0100
0.0081
0.0100
1,612,271
+0.00(+14.94%)
Apr 07, 2020
0.0081
0.0088
0.0080
0.0087
479,489
-0.00(-1.14%)
Apr 06, 2020
0.0088
0.0088
0.0082
0.0088
593,555
+0.00(+0.00%)
Apr 03, 2020
0.0086
0.0089
0.0077
0.0088
1,327,100
-0.00(-1.12%)
Apr 02, 2020
0.0093
0.0099
0.0087
0.0089
1,397,308
-0.00(-10.10%)
Apr 01, 2020
0.0100
0.0135
0.0085
0.0099
1,705,179
-0.00(-1.00%)
Mar 31, 2020
0.0095
0.0110
0.0090
0.0100
2,344,142
+0.00(+0.00%)
Mar 30, 2020
0.0105
0.0105
0.0090
0.0100
442,648
+0.00(+0.00%)
Mar 27, 2020
0.0104
0.0107
0.0081
0.0100
840,600
+0.00(+0.00%)
Mar 26, 2020
0.0120
0.0126
0.0090
0.0100
3,356,907
-0.00(-16.67%)
Mar 25, 2020
0.0076
0.0120
0.0076
0.0120
2,851,295
+0.00(+57.89%)
Mar 24, 2020
0.0085
0.0085
0.0070
0.0076
1,510,201
+0.00(+5.56%)
Mar 23, 2020
0.0090
0.0090
0.0070
0.0072
4,344,696
-0.00(-26.53%)
Mar 20, 2020
0.0110
0.0130
0.0070
0.0098
2,621,400
-0.00(-10.91%)
Mar 19, 2020
0.0120
0.0120
0.0082
0.0110
3,209,738
+0.00(+14.58%)
Mar 18, 2020
0.0087
0.0150
0.0087
0.0096
1,395,787
-0.00(-11.11%)
Mar 17, 2020
0.0090
0.0109
0.0085
0.0108
2,088,625
-0.00(-0.92%)
Mar 16, 2020
0.0150
0.0150
0.0091
0.0109
3,494,203
-0.01(-31.88%)
Mar 13, 2020
0.0160
0.0160
0.0130
0.0160
2,278,300
+0.00(+0.00%)
Mar 12, 2020
0.0175
0.0200
0.0110
0.0160
2,136,966
-0.00(-3.03%)
Mar 11, 2020
0.0200
0.0200
0.0150
0.0165
2,221,702
-0.00(-17.50%)
Mar 10, 2020
0.0206
0.0225
0.0151
0.0200
2,276,500
-0.00(-14.53%)
Mar 09, 2020
0.0290
0.0290
0.0200
0.0234
2,157,980
-0.01(-22.00%)
Mar 06, 2020
0.0290
0.0300
0.0280
0.0300
558,500
+0.00(+0.33%)
Mar 05, 2020
0.0300
0.0460
0.0290
0.0299
1,451,805
-0.00(-0.33%)
Mar 04, 2020
0.0299
0.0300
0.0280
0.0300
332,341
+0.00(+0.33%)
Mar 03, 2020
0.0300
0.0300
0.0275
0.0299
702,260
-0.00(-0.33%)
Mar 02, 2020
0.0311
0.0330
0.0270
0.0300
1,623,265
-0.00(-6.25%)
Feb 28, 2020
0.0301
0.0332
0.0295
0.0320
1,189,400
+0.00(+3.23%)
Feb 27, 2020
0.0346
0.0376
0.0299
0.0310
3,329,266
-0.01(-18.42%)
Feb 26, 2020
0.0360
0.0400
0.0355
0.0380
1,035,131
+0.00(+2.70%)
Feb 25, 2020
0.0363
0.0385
0.0360
0.0370
343,648
-0.00(-9.76%)
Feb 24, 2020
0.0365
0.0410
0.0350
0.0410
1,174,720
+0.00(+0.00%)
Feb 21, 2020
0.0400
0.0410
0.0330
0.0410
1,229,800
-0.00(-2.84%)
Feb 20, 2020
0.0440
0.0445
0.0360
0.0422
1,468,749
-0.00(-0.24%)
Feb 19, 2020
0.0516
0.0519
0.0406
0.0423
1,442,139
-0.01(-18.97%)
Feb 18, 2020
0.0390
0.0575
0.0390
0.0522
924,743
-0.00(-6.79%)
Feb 14, 2020
0.0569
0.0590
0.0475
0.0560
966,800
+0.00(+7.69%)
Feb 13, 2020
0.0500
0.0520
0.0450
0.0520
1,626,875
-0.00(-3.70%)
Feb 12, 2020
0.0513
0.0567
0.0420
0.0540
1,805,606
+0.00(+2.86%)
Feb 11, 2020
0.0450
0.0530
0.0450
0.0525
1,352,107
+0.01(+17.45%)
Feb 10, 2020
0.0424
0.0447
0.0350
0.0447
1,439,333
+0.00(+0.00%)
Feb 07, 2020
0.0346
0.0449
0.0346
0.0447
687,200
+0.01(+18.25%)
Feb 06, 2020
0.0346
0.0400
0.0346
0.0378
761,056
-0.00(-5.50%)
Feb 05, 2020
0.0425
0.0425
0.0329
0.0400
1,381,445
+0.00(+14.29%)
Feb 04, 2020
0.0357
0.0357
0.0332
0.0350
350,959
-0.00(-2.51%)
Feb 03, 2020
0.0360
0.0360
0.0329
0.0359
554,286
+0.00(+0.00%)
Jan 31, 2020
0.0360
0.0360
0.0335
0.0359
528,700
-0.00(-4.01%)
Jan 30, 2020
0.0360
0.0394
0.0348
0.0374
970,046
-0.00(-6.50%)
Jan 29, 2020
0.0350
0.0400
0.0332
0.0400
788,657
+0.00(+0.00%)
Jan 28, 2020
0.0380
0.0400
0.0335
0.0400
1,756,117
-0.00(-0.99%)
Jan 27, 2020
0.0397
0.0429
0.0365
0.0404
319,077
-0.00(-6.91%)
Jan 24, 2020
0.0400
0.0435
0.0311
0.0434
2,024,900
+0.00(+3.33%)
Jan 23, 2020
0.0440
0.0483
0.0400
0.0420
883,534
-0.01(-13.58%)
Jan 22, 2020
0.0584
0.0584
0.0450
0.0486
1,768,636
-0.01(-10.83%)
Jan 21, 2020
0.0485
0.0649
0.0380
0.0545
3,275,103
+0.02(+43.42%)
Jan 17, 2020
0.0340
0.0400
0.0310
0.0380
2,027,400
+0.00(+2.98%)
Jan 16, 2020
0.0340
0.0375
0.0340
0.0369
561,892
+0.00(+2.50%)
Jan 15, 2020
0.0309
0.0370
0.0309
0.0360
1,460,944
-0.00(-5.51%)
Jan 14, 2020
0.0389
0.0389
0.0340
0.0381
739,424
-0.00(-2.06%)
Jan 13, 2020
0.0335
0.0407
0.0310
0.0389
2,457,355
-0.00(-4.42%)
Jan 10, 2020
0.0385
0.0437
0.0380
0.0407
675,000
-0.00(-4.91%)
Jan 09, 2020
0.0401
0.0499
0.0385
0.0428
774,263
+0.00(+7.00%)
Jan 08, 2020
0.0460
0.0470
0.0392
0.0400
1,762,620
-0.01(-13.04%)
Jan 07, 2020
0.0480
0.0480
0.0435
0.0460
746,626
-0.00(-1.92%)
Jan 06, 2020
0.0520
0.0520
0.0440
0.0469
538,850
-0.00(-7.86%)
Jan 03, 2020
0.0456
0.0539
0.0456
0.0509
157,000
+0.00(+1.80%)
Jan 02, 2020
0.0460
0.0551
0.0460
0.0500
696,056
+0.00(+3.73%)
Dec 31, 2019
0.0457
0.0487
0.0454
0.0482
181,800
+0.00(+5.47%)
Dec 30, 2019
0.0475
0.0475
0.0400
0.0457
1,266,845
-0.00(-4.59%)
Dec 27, 2019
0.0488
0.0488
0.0431
0.0479
575,000
-0.00(-2.44%)
Dec 26, 2019
0.0483
0.0495
0.0444
0.0491
374,091
-0.00(-7.88%)
Dec 24, 2019
0.0523
0.0560
0.0391
0.0533
530,300
+0.00(+1.52%)
Dec 23, 2019
0.0530
0.0599
0.0500
0.0525
598,725
-0.01(-12.35%)
Dec 20, 2019
0.0550
0.0619
0.0510
0.0599
607,400
-0.00(-3.39%)
Dec 19, 2019
0.0500
0.0640
0.0450
0.0620
854,254
+0.01(+16.32%)
Dec 18, 2019
0.0550
0.0550
0.0467
0.0533
803,028
-0.00(-6.82%)
Dec 17, 2019
0.0550
0.0621
0.0540
0.0572
198,352
-0.00(-4.51%)
Dec 16, 2019
0.0630
0.0640
0.0531
0.0599
862,871
-0.00(-3.23%)
Dec 13, 2019
0.0635
0.0635
0.0575
0.0619
246,500
-0.00(-2.98%)
Dec 12, 2019
0.0535
0.0640
0.0535
0.0638
487,931
+0.00(+8.14%)
Dec 11, 2019
0.0538
0.0600
0.0538
0.0590
236,937
-0.00(-1.50%)
Dec 10, 2019
0.0650
0.0680
0.0560
0.0599
966,914
-0.00(-3.39%)
Dec 09, 2019
0.0597
0.0650
0.0563
0.0620
837,063
+0.00(+3.33%)
Dec 06, 2019
0.0600
0.0600
0.0530
0.0600
651,300
+0.00(+0.00%)
Dec 05, 2019
0.0645
0.0645
0.0550
0.0600
337,219
+0.00(+0.84%)
Dec 04, 2019
0.0640
0.0640
0.0570
0.0595
612,198
-0.00(-5.56%)
Dec 03, 2019
0.0620
0.0640
0.0585
0.0630
221,075
-0.00(-3.08%)
Dec 02, 2019
0.0635
0.0650
0.0575
0.0650
575,737
+0.00(+0.00%)
Nov 29, 2019
0.0650
0.0650
0.0628
0.0650
274,600
+0.00(+0.00%)
Nov 27, 2019
0.0600
0.0650
0.0568
0.0650
208,800
+0.01(+8.33%)
Nov 26, 2019
0.0650
0.0650
0.0590
0.0600
156,439
-0.00(-3.23%)
Nov 25, 2019
0.0588
0.0640
0.0588
0.0620
416,240
-0.00(-4.62%)
Nov 22, 2019
0.0575
0.0650
0.0575
0.0650
158,200
+0.01(+8.33%)
Nov 21, 2019
0.0610
0.0610
0.0575
0.0600
353,475
-0.00(-0.83%)
Nov 20, 2019
0.0650
0.0650
0.0572
0.0605
274,961
-0.00(-4.12%)
Nov 19, 2019
0.0670
0.0670
0.0590
0.0631
1,777,506
-0.00(-5.82%)
Nov 18, 2019
0.0750
0.0750
0.0620
0.0670
1,679,875
-0.01(-10.67%)
Nov 15, 2019
0.0750
0.0909
0.0700
0.0750
399,800
+0.00(+0.00%)
Nov 14, 2019
0.0650
0.0750
0.0650
0.0750
625,943
+0.00(+7.14%)
Nov 13, 2019
0.0630
0.0700
0.0630
0.0700
353,092
+0.00(+0.00%)
Nov 12, 2019
0.0700
0.0700
0.0650
0.0700
235,204
+0.00(+0.14%)
Nov 11, 2019
0.0730
0.0749
0.0630
0.0699
748,694
-0.00(-4.25%)
Nov 08, 2019
0.0720
0.0730
0.0625
0.0730
818,800
+0.00(+0.14%)
Nov 07, 2019
0.0749
0.0749
0.0695
0.0729
771,784
-0.00(-1.88%)
Nov 06, 2019
0.0700
0.0749
0.0690
0.0743
664,575
+0.00(+0.41%)
Nov 05, 2019
0.0700
0.0740
0.0665
0.0740
743,242
+0.00(+0.00%)
Nov 04, 2019
0.0730
0.0740
0.0685
0.0740
942,772
+0.00(+1.37%)
Nov 01, 2019
0.0700
0.0740
0.0685
0.0730
1,018,500
+0.00(+0.69%)
Oct 31, 2019
0.0715
0.0740
0.0610
0.0725
567,279
-0.00(-2.16%)
Oct 30, 2019
0.0745
0.0745
0.0725
0.0741
94,040
-0.00(-1.07%)
Oct 29, 2019
0.0700
0.0750
0.0700
0.0749
1,548,964
+0.00(+7.00%)
Oct 28, 2019
0.0700
0.0700
0.0679
0.0700
408,716
+0.00(+0.00%)
Oct 25, 2019
0.0680
0.0700
0.0660
0.0700
401,300
+0.00(+0.29%)
Oct 24, 2019
0.0650
0.0700
0.0620
0.0698
739,435
+0.00(+7.38%)
Oct 23, 2019
0.0765
0.0765
0.0650
0.0650
771,103
-0.01(-7.14%)
Oct 22, 2019
0.0675
0.0700
0.0650
0.0700
875,420
+0.00(+3.70%)
Oct 21, 2019
0.0650
0.0680
0.0600
0.0675
1,077,039
+0.00(+3.85%)
Oct 18, 2019
0.0620
0.0670
0.0575
0.0650
882,500
+0.01(+8.33%)
Oct 17, 2019
0.0645
0.0645
0.0560
0.0600
350,368
-0.00(-6.10%)
Oct 16, 2019
0.0551
0.0639
0.0510
0.0639
2,048,946
+0.01(+27.80%)
Oct 15, 2019
0.0395
0.0500
0.0370
0.0500
1,528,584
+0.00(+3.31%)
Oct 14, 2019
0.0500
0.0500
0.0410
0.0484
638,412
-0.00(-5.10%)
Oct 11, 2019
0.0510
0.0510
0.0410
0.0510
722,200
+0.00(+2.00%)
Oct 10, 2019
0.0500
0.0500
0.0450
0.0500
329,643
-0.00(-1.96%)
Oct 09, 2019
0.0500
0.0520
0.0473
0.0510
280,468
+0.00(+0.20%)
Oct 08, 2019
0.0487
0.0509
0.0480
0.0509
310,130
-0.00(-0.20%)
Oct 07, 2019
0.0530
0.0530
0.0500
0.0510
659,813
-0.00(-3.77%)
Oct 04, 2019
0.0521
0.0530
0.0471
0.0530
425,600
+0.00(+1.53%)
Oct 03, 2019
0.0530
0.0530
0.0459
0.0522
556,081
+0.00(+0.38%)
Oct 02, 2019
0.0540
0.0540
0.0500
0.0520
414,367
-0.01(-10.34%)
Oct 01, 2019
0.0580
0.0583
0.0500
0.0580
617,939
+0.00(+8.82%)
Sep 30, 2019
0.0319
0.0580
0.0319
0.0533
286,303
-0.01(-8.89%)
Sep 27, 2019
0.0511
0.0585
0.0511
0.0585
489,100
+0.00(+0.00%)
Sep 26, 2019
0.0590
0.0598
0.0553
0.0585
254,167
-0.00(-0.85%)
Sep 25, 2019
0.0575
0.0590
0.0551
0.0590
922,964
+0.00(+0.17%)
Sep 24, 2019
0.0590
0.0599
0.0550
0.0589
751,026
-0.00(-1.83%)
Sep 23, 2019
0.0599
0.0610
0.0565
0.0600
424,071
+0.00(+0.00%)
Sep 20, 2019
0.0630
0.0630
0.0580
0.0600
671,200
-0.00(-4.76%)
Sep 19, 2019
0.0620
0.0640
0.0588
0.0630
517,240
+0.00(+3.28%)
Sep 18, 2019
0.0600
0.0620
0.0590
0.0610
230,932
-0.00(-1.61%)
Sep 17, 2019
0.0620
0.0625
0.0590
0.0620
440,492
+0.00(+0.00%)
Sep 16, 2019
0.0620
0.0620
0.0580
0.0620
672,652
+0.00(+0.00%)
Sep 13, 2019
0.0611
0.0630
0.0590
0.0620
602,200
-0.00(-1.59%)
Sep 12, 2019
0.0650
0.0670
0.0610
0.0630
314,708
-0.00(-3.08%)
Sep 11, 2019
0.0640
0.0650
0.0620
0.0650
504,393
+0.00(+0.15%)
Sep 10, 2019
0.0630
0.0729
0.0600
0.0649
1,383,607
+0.00(+3.18%)
Sep 09, 2019
0.0610
0.0640
0.0600
0.0629
241,455
-0.00(-0.16%)
Sep 06, 2019
0.0605
0.0640
0.0600
0.0630
433,600
-0.00(-2.33%)
Sep 05, 2019
0.0602
0.0645
0.0602
0.0645
478,874
+0.00(+0.16%)
Sep 04, 2019
0.0601
0.0670
0.0601
0.0644
127,350
-0.00(-6.67%)
Sep 03, 2019
0.0690
0.0690
0.0610
0.0690
269,325
+0.00(+0.00%)
Aug 30, 2019
0.0571
0.0690
0.0571
0.0690
495,600
+0.00(+2.99%)
Aug 29, 2019
0.0590
0.0670
0.0590
0.0670
461,295
+0.00(+5.51%)
Aug 28, 2019
0.0640
0.0640
0.0610
0.0635
232,876
+0.00(+0.00%)
Aug 27, 2019
0.0650
0.0650
0.0600
0.0635
401,844
-0.00(-0.31%)
Aug 26, 2019
0.0625
0.0650
0.0620
0.0637
290,238
-0.00(-6.32%)
Aug 23, 2019
0.0571
0.0680
0.0571
0.0680
177,000
+0.00(+6.25%)
Aug 22, 2019
0.0780
0.0790
0.0581
0.0640
2,318,853
-0.01(-13.51%)
Aug 21, 2019
0.0763
0.0763
0.0700
0.0740
684,896
+0.00(+1.23%)
Aug 20, 2019
0.0730
0.0780
0.0700
0.0731
1,015,680
-0.00(-4.82%)
Aug 19, 2019
0.0701
0.0769
0.0700
0.0768
442,627
+0.00(+2.40%)
Aug 16, 2019
0.0675
0.0751
0.0655
0.0750
812,900
+0.01(+10.29%)
Aug 15, 2019
0.0647
0.0680
0.0647
0.0680
132,050
+0.00(+4.78%)
Aug 14, 2019
0.0580
0.0650
0.0580
0.0649
454,774
-0.00(-0.15%)
Aug 13, 2019
0.0604
0.0700
0.0603
0.0650
366,709
+0.00(+0.00%)
Aug 12, 2019
0.0662
0.0720
0.0600
0.0650
384,853
-0.01(-7.14%)
Aug 09, 2019
0.0680
0.0734
0.0650
0.0700
679,500
-0.00(-1.55%)
Aug 08, 2019
0.0700
0.0750
0.0651
0.0711
390,685
-0.00(-3.92%)
Aug 07, 2019
0.0750
0.0769
0.0640
0.0740
306,441
-0.00(-1.33%)
Aug 06, 2019
0.0555
0.0750
0.0555
0.0750
480,122
+0.00(+5.63%)
Aug 05, 2019
0.0672
0.0720
0.0605
0.0710
316,651
-0.00(-1.39%)
Aug 02, 2019
0.0662
0.0720
0.0662
0.0720
349,300
-0.00(-2.04%)
Aug 01, 2019
0.0668
0.0770
0.0668
0.0735
290,276
-0.00(-1.34%)
Jul 31, 2019
0.0726
0.0745
0.0681
0.0745
332,525
-0.00(-0.67%)
Jul 30, 2019
0.0700
0.0770
0.0680
0.0750
394,564
-0.00(-2.60%)
Jul 29, 2019
0.0735
0.0770
0.0701
0.0770
347,424
-0.00(-3.51%)
Jul 26, 2019
0.0697
0.0798
0.0690
0.0798
557,800
+0.00(+5.14%)
Jul 25, 2019
0.0780
0.0780
0.0700
0.0759
237,600
-0.00(-2.69%)
Jul 24, 2019
0.0775
0.0780
0.0750
0.0780
40,731
+0.00(+0.00%)
Jul 23, 2019
0.0665
0.0790
0.0665
0.0780
509,894
-0.00(-2.50%)
Jul 22, 2019
0.0798
0.0808
0.0720
0.0800
231,762
-0.00(-1.84%)
Jul 19, 2019
0.0723
0.0820
0.0723
0.0815
332,800
+0.00(+1.88%)
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.