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
Else Nutrition Holdings Inc
(OP:
BABYF
)
0.1594
+0.0044 (+2.84%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 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 29, 2022
1.050
1.056
0.9936
1.030
50,261
-0.01(-0.96%)
Apr 28, 2022
1.000
1.040
0.9500
1.040
44,951
+0.08(+8.67%)
Apr 27, 2022
1.000
1.050
0.9372
0.9570
73,948
-0.04(-4.30%)
Apr 26, 2022
1.156
1.156
0.9810
1.000
96,417
-0.08(-7.17%)
Apr 25, 2022
1.120
1.140
1.060
1.077
39,130
-0.03(-2.95%)
Apr 22, 2022
0.9810
1.180
0.9810
1.110
69,072
-0.03(-2.63%)
Apr 21, 2022
1.136
1.200
1.100
1.140
274,743
-0.00(-0.33%)
Apr 20, 2022
1.060
1.150
1.000
1.144
216,086
+0.08(+7.91%)
Apr 19, 2022
1.010
1.070
1.000
1.060
58,980
+0.05(+5.37%)
Apr 18, 2022
1.000
1.100
0.9695
1.006
51,883
+0.01(+0.60%)
Apr 14, 2022
0.9500
1.000
0.9500
1.000
38,371
+0.05(+5.26%)
Apr 13, 2022
0.9800
0.9800
0.9355
0.9500
50,018
+0.00(+0.00%)
Apr 12, 2022
0.9753
0.9800
0.9320
0.9500
46,040
+0.02(+1.85%)
Apr 11, 2022
0.9800
0.9800
0.9000
0.9327
94,598
-0.02(-1.82%)
Apr 08, 2022
0.9200
1.030
0.9200
0.9500
70,676
+0.02(+2.34%)
Apr 07, 2022
0.9509
0.9731
0.9100
0.9283
36,674
+0.02(+2.01%)
Apr 06, 2022
0.9848
1.018
0.9100
0.9100
88,803
-0.09(-8.73%)
Apr 05, 2022
0.9500
1.100
0.9500
0.9970
42,838
-0.07(-6.82%)
Apr 04, 2022
1.122
1.130
1.045
1.070
105,986
-0.03(-2.73%)
Apr 01, 2022
1.280
1.280
1.096
1.100
111,701
-0.15(-12.00%)
Mar 31, 2022
1.200
1.280
1.070
1.250
288,982
+0.09(+8.23%)
Mar 30, 2022
1.120
1.165
1.090
1.155
93,321
+0.06(+5.96%)
Mar 29, 2022
1.020
1.090
0.8750
1.090
67,535
+0.08(+7.92%)
Mar 28, 2022
1.000
1.030
0.9877
1.010
39,950
-0.01(-0.98%)
Mar 25, 2022
1.020
1.150
1.015
1.020
144,389
+0.05(+4.62%)
Mar 24, 2022
0.9970
0.9973
0.9400
0.9750
97,075
+0.04(+4.06%)
Mar 23, 2022
0.9100
0.9370
0.9051
0.9370
74,507
+0.02(+1.96%)
Mar 22, 2022
0.9200
0.9348
0.8950
0.9190
58,258
+0.01(+1.21%)
Mar 21, 2022
0.9000
0.9100
0.9000
0.9080
11,911
-0.00(-0.21%)
Mar 18, 2022
0.9000
0.9200
0.9000
0.9099
34,327
+0.00(+0.41%)
Mar 17, 2022
0.9000
0.9161
0.8900
0.9062
90,514
+0.01(+0.58%)
Mar 16, 2022
0.9242
0.9243
0.8900
0.9010
91,861
+0.01(+1.24%)
Mar 15, 2022
0.8805
0.8995
0.8615
0.8900
83,502
+0.01(+1.14%)
Mar 14, 2022
0.8300
0.9209
0.8300
0.8800
130,228
-0.02(-2.22%)
Mar 11, 2022
0.9094
0.9094
0.8761
0.9000
111,645
+0.01(+0.60%)
Mar 10, 2022
0.9000
0.9100
0.8800
0.8946
86,059
+0.00(+0.52%)
Mar 09, 2022
0.8800
0.9000
0.8800
0.8900
94,740
-0.01(-0.93%)
Mar 08, 2022
0.8800
0.9025
0.8724
0.8984
222,208
-0.00(-0.18%)
Mar 07, 2022
0.9000
0.9146
0.9000
0.9000
47,073
+0.00(+0.00%)
Mar 04, 2022
0.8947
0.9174
0.8700
0.9000
146,016
-0.02(-2.17%)
Mar 03, 2022
0.8300
0.9382
0.8300
0.9200
65,890
+0.01(+1.11%)
Mar 02, 2022
0.9190
0.9251
0.9001
0.9099
57,659
+0.01(+1.23%)
Mar 01, 2022
0.9438
0.9618
0.8988
0.8988
124,691
-0.02(-2.30%)
Feb 28, 2022
0.9100
1.080
0.9100
0.9200
168,004
+0.01(+1.10%)
Feb 25, 2022
0.9202
0.9200
0.9094
0.9100
56,775
-0.01(-0.82%)
Feb 24, 2022
0.8900
0.9230
0.8536
0.9175
109,441
+0.01(+1.35%)
Feb 23, 2022
0.9200
0.9200
0.9000
0.9053
83,145
+0.01(+0.70%)
Feb 22, 2022
0.8500
0.9391
0.8500
0.8990
172,287
-0.00(-0.11%)
Feb 18, 2022
0.9000
0
+0.00(+0.00%)
Feb 17, 2022
0.9000
0.9184
0.8910
0.9000
127,771
-0.00(-0.11%)
Feb 16, 2022
0.9400
0.9400
0.9010
0.9010
56,145
-0.04(-4.05%)
Feb 15, 2022
1.020
1.020
0.9070
0.9390
27,458
+0.03(+2.85%)
Feb 14, 2022
0.8500
0.9530
0.8500
0.9130
75,038
+0.01(+1.25%)
Feb 11, 2022
0.8550
1.010
0.8550
0.9017
155,500
-0.08(-7.83%)
Feb 10, 2022
1.020
1.040
0.9672
0.9783
157,635
-0.06(-6.11%)
Feb 09, 2022
1.000
1.050
1.000
1.042
95,570
+0.03(+3.12%)
Feb 08, 2022
1.050
1.070
1.010
1.010
217,494
-0.03(-2.84%)
Feb 07, 2022
0.9090
1.060
0.9090
1.040
41,327
+0.02(+1.96%)
Feb 04, 2022
1.010
1.030
1.000
1.020
20,986
+0.02(+2.00%)
Feb 03, 2022
1.010
0.9980
1.000
66,814
-0.04(-3.85%)
Feb 02, 2022
1.430
1.430
1.040
1.040
137,600
-0.07(-6.64%)
Feb 01, 2022
1.120
1.230
1.084
1.114
187,172
-0.10(-7.93%)
Jan 31, 2022
1.360
1.210
363,271
-0.00(-0.04%)
Jan 28, 2022
1.070
1.300
1.050
1.210
483,142
+0.17(+16.39%)
Jan 27, 2022
0.9700
1.040
0.9300
1.040
322,662
+0.12(+13.04%)
Jan 26, 2022
0.9379
0.9379
0.9000
0.9200
79,266
+0.01(+0.66%)
Jan 25, 2022
0.9500
0.9623
0.9100
0.9140
118,089
-0.01(-0.65%)
Jan 24, 2022
0.9300
0.9345
0.8100
0.9200
296,093
-0.01(-0.66%)
Jan 21, 2022
0.9000
0.9500
0.8748
0.9261
127,561
+0.03(+2.90%)
Jan 20, 2022
0.8500
0.9200
0.8500
0.9000
216,085
+0.00(+0.00%)
Jan 19, 2022
0.9500
0.9500
0.8500
0.9000
144,798
+0.00(+0.00%)
Jan 18, 2022
0.8985
0.9500
0.8724
0.9000
123,518
+0.01(+1.31%)
Jan 14, 2022
0.8884
0
-0.01(-1.29%)
Jan 13, 2022
0.9395
0.9457
0.9000
0.9000
88,734
-0.02(-2.69%)
Jan 12, 2022
0.9100
0.9300
0.9000
0.9249
167,367
+0.02(+2.14%)
Jan 11, 2022
0.9000
0.9134
0.8900
0.9055
32,707
+0.01(+0.61%)
Jan 10, 2022
1.090
1.090
0.8500
0.9000
152,885
-0.00(-0.01%)
Jan 07, 2022
0.9081
0.9126
0.8931
0.9001
15,535
+0.01(+1.13%)
Jan 06, 2022
0.8000
0.9014
0.8000
0.8900
181,995
+0.02(+2.30%)
Jan 05, 2022
1.050
1.050
0.8515
0.8700
300,401
-0.05(-5.50%)
Jan 04, 2022
0.9300
0.9329
0.9000
0.9206
100,388
-0.03(-3.09%)
Jan 03, 2022
1.040
1.040
0.8513
0.9500
104,847
+0.05(+5.56%)
Dec 31, 2021
0.8380
0.9000
0.8000
0.9000
284,671
+0.07(+8.43%)
Dec 30, 2021
0.7900
0.8700
0.7900
0.8300
462,998
-0.03(-3.49%)
Dec 29, 2021
0.8750
0.8803
0.8401
0.8600
470,171
-0.02(-2.28%)
Dec 28, 2021
0.8700
0.9058
0.8600
0.8801
342,711
-0.03(-3.29%)
Dec 27, 2021
0.9098
0.9350
0.8500
0.9100
308,011
+0.03(+3.41%)
Dec 23, 2021
0.8700
0.9139
0.8700
0.8800
167,631
-0.01(-0.56%)
Dec 22, 2021
0.9000
0.9300
0.8850
0.8850
359,758
+0.00(+0.00%)
Dec 21, 2021
0.8500
0.8919
0.8473
0.8850
245,816
+0.01(+0.96%)
Dec 20, 2021
0.8500
0.9500
0.8500
0.8766
360,649
-0.07(-7.34%)
Dec 17, 2021
0.9000
1.100
0.9000
0.9460
92,177
+0.01(+1.01%)
Dec 16, 2021
0.9350
0.9700
0.8623
0.9365
215,366
+0.09(+10.18%)
Dec 15, 2021
0.9050
0.9774
0.8208
0.8500
325,989
-0.06(-6.88%)
Dec 14, 2021
0.9300
0.9700
0.8687
0.9128
284,408
-0.02(-2.33%)
Dec 13, 2021
0.8892
0.9994
0.8892
0.9346
206,687
-0.07(-6.54%)
Dec 10, 2021
1.070
1.100
0.9680
1.000
686,603
-0.10(-9.09%)
Dec 09, 2021
1.175
1.185
1.090
1.100
190,642
-0.07(-5.98%)
Dec 08, 2021
1.120
1.190
1.120
1.170
109,414
+0.02(+1.74%)
Dec 07, 2021
1.100
1.360
1.100
1.150
503,690
+0.03(+2.63%)
Dec 06, 2021
1.180
1.210
1.120
1.121
369,024
-0.06(-5.24%)
Dec 03, 2021
1.285
1.320
1.150
1.183
616,215
-0.09(-6.89%)
Dec 02, 2021
1.470
1.470
1.240
1.270
327,917
-0.05(-3.79%)
Dec 01, 2021
1.280
1.400
1.280
1.320
649,825
-0.08(-5.71%)
Nov 30, 2021
1.520
1.520
1.300
1.400
728,188
-0.09(-6.07%)
Nov 29, 2021
1.350
1.490
1.350
1.490
200,059
+0.04(+2.62%)
Nov 26, 2021
1.420
1.460
1.347
1.452
233,965
-0.07(-4.44%)
Nov 24, 2021
1.490
1.530
1.430
1.520
225,952
+0.01(+0.66%)
Nov 23, 2021
1.450
1.552
1.450
1.510
354,384
-0.03(-1.95%)
Nov 22, 2021
1.480
1.540
1.480
1.540
450,628
+0.05(+3.36%)
Nov 19, 2021
1.500
1.560
1.430
1.490
322,455
+0.05(+3.47%)
Nov 18, 2021
1.080
1.470
1.440
1.440
941,163
+0.22(+18.03%)
Nov 17, 2021
1.250
1.280
1.190
1.220
223,799
-0.04(-3.17%)
Nov 16, 2021
1.270
1.300
1.240
1.260
280,293
-0.04(-3.08%)
Nov 15, 2021
1.340
1.350
1.280
1.300
217,697
-0.03(-2.26%)
Nov 12, 2021
1.310
1.340
1.297
1.330
322,985
+0.02(+1.68%)
Nov 11, 2021
1.308
1.370
1.300
1.308
181,811
-0.02(-1.61%)
Nov 10, 2021
1.400
1.329
229,716
-0.05(-3.42%)
Nov 09, 2021
1.400
1.400
1.343
1.377
121,971
-0.02(-1.33%)
Nov 08, 2021
1.360
1.495
1.360
1.395
244,127
+0.01(+0.36%)
Nov 05, 2021
1.570
1.570
1.380
1.390
82,985
-0.02(-1.17%)
Nov 04, 2021
1.420
1.433
1.396
1.407
111,841
-0.01(-0.60%)
Nov 03, 2021
1.380
1.430
1.380
1.415
89,590
+0.02(+1.07%)
Nov 02, 2021
1.470
1.500
1.400
1.400
108,630
-0.06(-4.11%)
Nov 01, 2021
1.410
1.470
1.400
1.460
183,728
+0.06(+4.29%)
Oct 29, 2021
1.400
1.420
1.380
1.400
158,212
+0.00(+0.36%)
Oct 28, 2021
1.435
1.470
1.380
1.395
228,393
-0.00(-0.36%)
Oct 27, 2021
1.360
1.450
1.360
1.400
113,901
+0.00(+0.00%)
Oct 26, 2021
1.550
1.400
143,107
+0.00(+0.00%)
Oct 25, 2021
1.420
1.430
1.370
1.400
166,243
-0.01(-0.50%)
Oct 22, 2021
1.670
1.670
1.370
1.407
419,377
-0.08(-5.57%)
Oct 21, 2021
1.580
1.580
1.480
1.490
331,368
-0.09(-5.70%)
Oct 20, 2021
1.455
1.740
1.455
1.580
833,837
+0.01(+0.83%)
Oct 19, 2021
1.680
1.680
1.420
1.567
359,269
+0.03(+1.75%)
Oct 18, 2021
1.650
1.615
1.520
1.540
374,180
-0.09(-5.52%)
Oct 15, 2021
1.770
1.920
1.620
1.630
650,775
-0.14(-7.91%)
Oct 14, 2021
1.950
1.960
1.579
1.770
1,489,381
-0.24(-11.81%)
Oct 13, 2021
2.200
2.200
1.840
2.007
60,019
+0.02(+0.86%)
Oct 12, 2021
2.010
2.060
1.960
1.990
147,775
-0.04(-1.97%)
Oct 11, 2021
2.080
2.080
1.950
2.030
82,186
+0.02(+0.99%)
Oct 08, 2021
1.975
2.090
1.970
2.010
72,585
-0.01(-0.50%)
Oct 07, 2021
1.980
2.052
1.980
2.020
81,698
-0.01(-0.49%)
Oct 06, 2021
2.180
2.180
1.970
2.030
46,779
+0.02(+1.20%)
Oct 05, 2021
2.280
2.280
1.940
2.006
77,015
+0.05(+2.34%)
Oct 04, 2021
2.100
2.150
1.950
1.960
133,393
-0.11(-5.31%)
Oct 01, 2021
2.020
2.140
2.000
2.070
253,221
+0.06(+3.21%)
Sep 30, 2021
1.850
2.030
1.850
2.006
303,548
+0.15(+7.83%)
Sep 29, 2021
1.930
1.931
1.844
1.860
83,214
-0.03(-1.59%)
Sep 28, 2021
1.960
1.960
1.865
1.890
97,232
-0.07(-3.55%)
Sep 27, 2021
1.880
2.030
1.820
1.960
94,378
+0.08(+4.23%)
Sep 24, 2021
1.820
1.950
1.820
1.880
84,074
-0.03(-1.57%)
Sep 23, 2021
1.891
1.970
1.870
1.910
109,971
+0.04(+2.21%)
Sep 22, 2021
1.890
1.930
1.830
1.869
97,211
+0.01(+0.47%)
Sep 21, 2021
1.900
1.968
1.850
1.860
112,544
-0.05(-2.62%)
Sep 20, 2021
1.900
1.990
1.890
1.910
133,325
+0.01(+0.53%)
Sep 17, 2021
1.960
1.970
1.900
1.900
117,106
-0.06(-3.05%)
Sep 16, 2021
1.940
1.990
1.900
1.960
123,176
-0.02(-1.02%)
Sep 15, 2021
2.030
2.053
1.970
1.980
118,690
-0.04(-1.98%)
Sep 14, 2021
2.100
2.140
1.990
2.020
270,747
-0.11(-5.32%)
Sep 13, 2021
2.180
2.260
2.070
2.134
71,015
-0.04(-1.95%)
Sep 10, 2021
2.200
2.200
2.110
2.176
115,571
-0.02(-1.10%)
Sep 09, 2021
2.185
2.230
2.168
2.200
110,001
-0.02(-0.90%)
Sep 08, 2021
2.200
2.240
2.200
2.220
67,942
-0.00(-0.03%)
Sep 07, 2021
2.210
2.300
2.210
2.221
40,523
-0.03(-1.31%)
Sep 03, 2021
2.200
2.270
2.200
2.250
61,807
-0.02(-0.88%)
Sep 02, 2021
2.480
2.480
2.246
2.270
69,439
+0.03(+1.34%)
Sep 01, 2021
2.250
2.280
2.213
2.240
43,945
+0.03(+1.36%)
Aug 31, 2021
2.200
2.290
2.200
2.210
58,085
-0.03(-1.34%)
Aug 30, 2021
2.200
2.310
2.200
2.240
78,665
-0.04(-1.75%)
Aug 27, 2021
2.250
2.340
2.250
2.280
52,698
+0.03(+1.33%)
Aug 26, 2021
2.299
2.299
2.244
2.250
204,882
-0.02(-1.10%)
Aug 25, 2021
2.395
2.395
2.260
2.275
72,040
-0.02(-0.66%)
Aug 24, 2021
2.150
2.350
2.150
2.290
46,677
-0.01(-0.43%)
Aug 23, 2021
2.150
2.390
2.150
2.300
162,685
-0.03(-1.11%)
Aug 20, 2021
2.250
2.370
2.248
2.326
58,787
+0.07(+2.92%)
Aug 19, 2021
2.390
2.390
2.250
2.260
103,858
-0.04(-1.74%)
Aug 18, 2021
2.240
2.371
2.240
2.300
53,456
+0.02(+0.88%)
Aug 17, 2021
2.150
2.525
2.150
2.280
170,256
-0.13(-5.39%)
Aug 16, 2021
2.770
2.770
2.349
2.410
167,487
-0.05(-1.95%)
Aug 13, 2021
2.920
2.920
2.410
2.458
272,746
-0.09(-3.61%)
Aug 12, 2021
2.300
2.590
2.250
2.550
655,989
+0.35(+15.91%)
Aug 11, 2021
2.230
2.250
2.172
2.200
129,225
-0.03(-1.35%)
Aug 10, 2021
2.240
2.240
2.200
2.230
76,288
+0.00(+0.00%)
Aug 09, 2021
1.970
2.260
1.970
2.230
129,705
+0.01(+0.61%)
Aug 06, 2021
2.150
2.250
2.146
2.216
107,241
+0.05(+2.18%)
Aug 05, 2021
2.090
2.245
2.090
2.169
160,342
+0.03(+1.36%)
Aug 04, 2021
2.130
2.218
2.098
2.140
210,646
-0.01(-0.47%)
Aug 03, 2021
2.270
2.300
2.139
2.150
266,525
-0.11(-4.89%)
Aug 02, 2021
2.340
2.370
2.260
2.260
29,328
+0.00(+0.02%)
Jul 30, 2021
2.290
2.310
2.220
2.260
164,866
+0.01(+0.44%)
Jul 29, 2021
2.370
2.370
2.247
2.250
83,058
-0.04(-1.53%)
Jul 28, 2021
2.180
2.353
2.180
2.285
97,130
+0.03(+1.51%)
Jul 27, 2021
2.280
2.350
2.280
2.251
144,992
+0.05(+2.32%)
Jul 26, 2021
2.185
2.350
2.112
2.200
63,526
-0.07(-3.08%)
Jul 23, 2021
2.350
2.350
2.215
2.270
95,077
+0.01(+0.44%)
Jul 22, 2021
2.355
2.355
2.150
2.260
105,822
+0.13(+6.10%)
Jul 21, 2021
2.000
2.140
2.000
2.130
153,008
+0.10(+4.93%)
Jul 20, 2021
2.050
2.050
1.980
2.030
200,482
+0.01(+0.50%)
Jul 19, 2021
1.870
2.060
1.810
2.020
212,833
-0.02(-0.98%)
Jul 16, 2021
2.150
2.150
1.970
2.040
237,055
+0.02(+0.99%)
Jul 15, 2021
2.050
2.100
1.974
2.020
268,906
-0.07(-3.35%)
Jul 14, 2021
2.160
2.270
2.080
2.090
109,347
-0.10(-4.57%)
Jul 13, 2021
2.500
2.500
2.180
2.190
154,788
-0.05(-2.23%)
Jul 12, 2021
2.300
2.430
2.199
2.240
136,289
-0.12(-5.08%)
Jul 09, 2021
2.320
2.500
2.320
2.360
148,460
-0.06(-2.48%)
Jul 08, 2021
2.500
2.500
2.287
2.420
157,840
-0.08(-3.20%)
Jul 07, 2021
2.550
2.550
2.280
2.500
118,377
-0.02(-0.79%)
Jul 06, 2021
2.900
2.900
2.400
2.520
147,419
-0.03(-1.18%)
Jul 02, 2021
2.320
2.570
2.320
2.550
129,550
+0.10(+4.08%)
Jul 01, 2021
2.340
2.510
2.340
2.450
156,890
+0.07(+2.94%)
Jun 30, 2021
2.506
2.530
2.380
2.380
111,628
-0.01(-0.38%)
Jun 29, 2021
2.390
2.440
2.370
2.389
230,065
+0.04(+1.66%)
Jun 28, 2021
2.380
2.380
2.120
2.350
221,928
+0.23(+10.85%)
Jun 25, 2021
2.150
2.230
2.120
2.120
151,770
-0.01(-0.24%)
Jun 24, 2021
2.300
2.300
1.990
2.125
223,450
+0.11(+5.36%)
Jun 23, 2021
1.995
2.020
1.910
2.017
110,413
+0.14(+7.57%)
Jun 22, 2021
1.920
1.971
1.870
1.875
127,680
-0.04(-2.34%)
Jun 21, 2021
1.936
1.950
1.880
1.920
44,468
+0.03(+1.59%)
Jun 18, 2021
1.946
2.060
1.890
1.890
86,362
-0.08(-4.06%)
Jun 17, 2021
2.040
2.100
1.941
1.970
73,321
-0.01(-0.51%)
Jun 16, 2021
1.950
2.040
1.950
1.980
92,962
+0.07(+3.66%)
Jun 15, 2021
1.920
2.050
1.890
1.910
125,430
-0.11(-5.45%)
Jun 14, 2021
2.140
2.140
1.990
2.020
94,600
-0.12(-5.61%)
Jun 11, 2021
2.375
2.375
2.070
2.140
106,124
-0.05(-2.10%)
Jun 10, 2021
2.225
2.270
2.150
2.186
78,344
+0.00(+0.08%)
Jun 09, 2021
2.140
2.230
2.130
2.184
79,333
+0.05(+2.45%)
Jun 08, 2021
2.180
2.244
2.099
2.132
96,132
-0.05(-2.21%)
Jun 07, 2021
2.300
2.380
2.151
2.180
85,206
-0.01(-0.46%)
Jun 04, 2021
2.110
2.400
2.100
2.190
170,675
+0.03(+1.39%)
Jun 03, 2021
2.250
2.381
2.150
2.160
137,342
-0.09(-4.00%)
Jun 02, 2021
2.035
2.250
1.760
2.250
180,054
+0.28(+14.10%)
Jun 01, 2021
1.900
2.050
1.900
1.972
306,366
+0.11(+5.86%)
May 28, 2021
1.920
1.950
1.820
1.863
118,253
-0.01(-0.56%)
May 27, 2021
1.850
1.905
1.824
1.873
59,024
+0.06(+3.50%)
May 26, 2021
1.755
1.830
1.755
1.810
129,812
+0.04(+2.26%)
May 25, 2021
1.800
1.880
1.750
1.770
82,837
-0.05(-2.75%)
May 24, 2021
1.700
1.950
1.700
1.820
32,605
+0.03(+1.71%)
May 21, 2021
1.757
1.818
1.753
1.789
44,218
+0.04(+2.25%)
May 20, 2021
1.940
1.940
1.720
1.750
82,560
+0.01(+0.57%)
May 19, 2021
1.950
1.950
1.699
1.740
66,867
-0.07(-3.87%)
May 18, 2021
1.800
1.877
1.690
1.810
121,918
+0.09(+5.23%)
May 17, 2021
1.980
1.980
1.710
1.720
115,012
-0.01(-0.58%)
May 14, 2021
1.820
1.820
1.700
1.730
114,157
+0.06(+3.90%)
May 13, 2021
1.680
1.900
1.620
1.665
250,654
+0.01(+0.64%)
May 12, 2021
1.650
1.728
1.630
1.654
219,518
-0.06(-3.25%)
May 11, 2021
1.750
1.770
1.540
1.710
488,219
-0.08(-4.47%)
May 10, 2021
1.850
1.950
1.790
1.790
232,019
-0.15(-7.92%)
May 07, 2021
2.045
2.060
1.893
1.944
243,985
-0.09(-4.24%)
May 06, 2021
2.100
2.123
1.980
2.030
151,429
-0.04(-1.93%)
May 05, 2021
2.160
2.200
2.012
2.070
98,411
-0.09(-4.17%)
May 04, 2021
2.190
2.270
2.100
2.160
171,312
-0.03(-1.39%)
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.