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
Dmg Blockchain Solutions Inc
(OP:
DMGGF
)
0.3983
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, May 29, 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
0.3915
0.4000
0.3600
0.3600
90,084
-0.04(-10.00%)
Apr 28, 2022
0.3800
0.4034
0.3800
0.4000
38,276
+0.02(+4.96%)
Apr 27, 2022
0.3981
0.3981
0.3811
0.3811
186,265
-0.02(-4.27%)
Apr 26, 2022
0.4100
0.4133
0.3846
0.3981
297,208
-0.02(-5.08%)
Apr 25, 2022
0.4350
0.4500
0.4033
0.4194
465,731
-0.01(-3.05%)
Apr 22, 2022
0.4459
0.4630
0.4209
0.4326
182,863
-0.01(-2.35%)
Apr 21, 2022
0.4800
0.4889
0.4430
0.4430
100,910
-0.03(-6.14%)
Apr 20, 2022
0.4872
0.4872
0.4549
0.4720
50,689
-0.00(-0.11%)
Apr 19, 2022
0.4530
0.4736
0.4350
0.4725
66,130
+0.03(+7.29%)
Apr 18, 2022
0.4460
0.4679
0.4190
0.4404
204,676
-0.02(-4.72%)
Apr 14, 2022
0.4709
0.4924
0.4412
0.4622
186,120
-0.02(-3.71%)
Apr 13, 2022
0.4613
0.5008
0.4613
0.4800
32,089
+0.01(+3.03%)
Apr 12, 2022
0.4691
0.4757
0.4643
0.4659
86,475
-0.00(-0.45%)
Apr 11, 2022
0.4826
0.4929
0.4639
0.4680
107,050
-0.03(-6.40%)
Apr 08, 2022
0.5083
0.5101
0.4908
0.5000
155,982
-0.01(-1.67%)
Apr 07, 2022
0.5146
0.5253
0.4742
0.5085
266,679
-0.01(-2.72%)
Apr 06, 2022
0.5280
0.5404
0.5101
0.5227
91,118
-0.01(-1.00%)
Apr 05, 2022
0.5850
0.5850
0.5280
0.5280
246,108
-0.04(-7.37%)
Apr 04, 2022
0.5500
0.5800
0.5270
0.5700
120,423
+0.02(+3.17%)
Apr 01, 2022
0.5190
0.5764
0.5190
0.5525
159,825
-0.01(-1.18%)
Mar 31, 2022
0.5500
0.5641
0.5400
0.5591
144,180
-0.01(-2.07%)
Mar 30, 2022
0.5833
0.5833
0.5501
0.5709
116,137
-0.01(-1.26%)
Mar 29, 2022
0.6440
0.6440
0.5660
0.5782
247,301
-0.03(-5.28%)
Mar 28, 2022
0.4800
0.6207
0.4800
0.6104
577,609
+0.13(+26.93%)
Mar 25, 2022
0.4800
0.5147
0.4790
0.4809
272,378
+0.00(+0.19%)
Mar 24, 2022
0.5148
0.5148
0.4700
0.4800
965,527
+0.01(+1.16%)
Mar 23, 2022
0.5000
0.5000
0.4450
0.4745
109,730
+0.01(+1.39%)
Mar 22, 2022
0.4790
0.4978
0.4676
0.4680
286,890
+0.00(+0.26%)
Mar 21, 2022
0.4467
0.4800
0.4467
0.4668
734,238
+0.03(+5.80%)
Mar 18, 2022
0.5048
0.5200
0.4412
0.4412
265,030
-0.06(-11.76%)
Mar 17, 2022
0.4941
0.5030
0.4820
0.5000
125,218
+0.01(+2.04%)
Mar 16, 2022
0.4800
0.4920
0.4615
0.4900
176,707
+0.03(+6.52%)
Mar 15, 2022
0.4426
0.4650
0.4412
0.4600
46,799
+0.02(+3.67%)
Mar 14, 2022
0.4596
0.4745
0.4364
0.4437
200,724
-0.03(-6.51%)
Mar 11, 2022
0.5132
0.5132
0.4696
0.4746
88,147
-0.02(-3.40%)
Mar 10, 2022
0.4700
0.5034
0.4700
0.4913
34,954
-0.02(-4.60%)
Mar 09, 2022
0.4920
0.5266
0.4840
0.5150
254,959
+0.05(+11.04%)
Mar 08, 2022
0.4404
0.4730
0.4381
0.4638
111,042
+0.03(+6.99%)
Mar 07, 2022
0.4800
0.5200
0.4190
0.4335
1,176,491
-0.09(-16.63%)
Mar 04, 2022
0.5500
0.5500
0.5080
0.5200
1,423,521
+0.00(+0.00%)
Mar 03, 2022
0.5200
0.5356
0.5100
0.5200
1,019,440
+0.00(+0.00%)
Mar 02, 2022
0.5120
0.5382
0.5000
0.5200
656,354
+0.01(+1.56%)
Mar 01, 2022
0.5394
0.5401
0.4863
0.5120
593,919
+0.04(+8.84%)
Feb 28, 2022
0.4291
0.4800
0.4236
0.4704
423,494
+0.03(+7.32%)
Feb 25, 2022
0.4300
0.4577
0.4304
0.4383
126,545
+0.01(+2.77%)
Feb 24, 2022
0.3997
0.4487
0.3650
0.4265
551,706
-0.01(-1.32%)
Feb 23, 2022
0.4770
0.4770
0.4170
0.4322
98,380
+0.00(+0.51%)
Feb 22, 2022
0.4500
0.4600
0.4300
0.4300
243,934
-0.04(-7.57%)
Feb 18, 2022
0.4652
0
-0.02(-4.08%)
Feb 17, 2022
0.5100
0.5270
0.4850
0.4850
87,130
-0.03(-4.90%)
Feb 16, 2022
0.5144
0.5216
0.4953
0.5100
88,963
-0.00(-0.31%)
Feb 15, 2022
0.5050
0.5300
0.4800
0.5116
192,599
+0.03(+7.28%)
Feb 14, 2022
0.5311
0.5438
0.4661
0.4769
129,864
-0.04(-8.15%)
Feb 11, 2022
0.5954
0.5954
0.5010
0.5192
248,694
-0.03(-4.96%)
Feb 10, 2022
0.5600
0.6021
0.5270
0.5463
157,683
-0.01(-2.46%)
Feb 09, 2022
0.5130
0.5601
0.4930
0.5601
450,517
+0.05(+10.08%)
Feb 08, 2022
0.4917
0.5172
0.4793
0.5088
126,733
+0.01(+1.76%)
Feb 07, 2022
0.5000
0.5283
0.4880
0.5000
641,021
+0.03(+5.26%)
Feb 04, 2022
0.4599
0.4810
0.4280
0.4750
152,421
+0.04(+9.50%)
Feb 03, 2022
0.4537
0.4338
92,623
-0.02(-3.43%)
Feb 02, 2022
0.4872
0.4872
0.4401
0.4492
149,804
-0.03(-7.17%)
Feb 01, 2022
0.4740
0.5023
0.4580
0.4839
341,773
+0.04(+8.09%)
Jan 31, 2022
0.4511
0.4780
0.4380
0.4477
451,725
+0.00(+1.04%)
Jan 28, 2022
0.4190
0.4724
0.4070
0.4431
538,324
+0.02(+5.50%)
Jan 27, 2022
0.4750
0.4987
0.4122
0.4200
1,327,383
-0.09(-17.74%)
Jan 26, 2022
0.5089
0.5534
0.4987
0.5106
226,309
+0.00(+0.45%)
Jan 25, 2022
0.5149
0.5302
0.5000
0.5083
233,761
-0.01(-1.30%)
Jan 24, 2022
0.5000
0.5200
0.4500
0.5150
829,907
-0.02(-3.67%)
Jan 21, 2022
0.5500
0.6000
0.5252
0.5346
869,789
-0.07(-11.64%)
Jan 20, 2022
0.5600
0.6376
0.5600
0.6050
238,709
+0.04(+6.61%)
Jan 19, 2022
0.6000
0.6176
0.5675
0.5675
109,044
-0.03(-5.42%)
Jan 18, 2022
0.6100
0.6200
0.5850
0.6000
182,643
-0.02(-3.05%)
Jan 14, 2022
0.6189
0
-0.01(-0.88%)
Jan 13, 2022
0.6441
0.6676
0.6071
0.6244
100,453
-0.02(-2.44%)
Jan 12, 2022
0.6599
0.6720
0.6383
0.6400
268,730
+0.03(+4.37%)
Jan 11, 2022
0.5700
0.6214
0.5700
0.6132
252,587
+0.04(+7.58%)
Jan 10, 2022
0.5500
0.6020
0.5500
0.5700
181,831
-0.02(-3.93%)
Jan 07, 2022
0.6005
0.6010
0.5706
0.5933
181,632
+0.01(+2.29%)
Jan 06, 2022
0.5750
0.5903
0.5750
0.5800
386,521
+0.00(+0.24%)
Jan 05, 2022
0.6175
0.6340
0.5642
0.5786
525,332
-0.04(-7.10%)
Jan 04, 2022
0.6300
0.6620
0.6092
0.6228
185,536
+0.00(+0.44%)
Jan 03, 2022
0.6100
0.6675
0.6075
0.6201
260,609
-0.00(-0.77%)
Dec 31, 2021
0.6300
0.6600
0.6100
0.6249
438,525
-0.01(-1.44%)
Dec 30, 2021
0.6695
0.6695
0.6340
0.6340
309,787
-0.02(-2.46%)
Dec 29, 2021
0.6417
0.6768
0.6250
0.6500
694,820
-0.04(-5.80%)
Dec 28, 2021
0.7050
0.7400
0.6100
0.6900
575,556
-0.02(-2.13%)
Dec 27, 2021
0.7185
0.7425
0.6710
0.7050
228,714
-0.02(-2.96%)
Dec 23, 2021
0.6415
0.7300
0.6415
0.7265
210,113
+0.07(+9.84%)
Dec 22, 2021
0.6562
0.6861
0.6292
0.6614
235,861
+0.00(+0.06%)
Dec 21, 2021
0.6645
0.6938
0.6415
0.6610
231,949
+0.04(+7.08%)
Dec 20, 2021
0.6100
0.6370
0.5915
0.6173
390,967
+0.01(+1.71%)
Dec 17, 2021
0.6656
0.7112
0.6050
0.6069
378,332
-0.08(-12.12%)
Dec 16, 2021
0.7230
0.7400
0.6773
0.6906
194,924
-0.04(-5.49%)
Dec 15, 2021
0.7230
0.7447
0.6450
0.7307
548,596
+0.05(+6.61%)
Dec 14, 2021
0.6400
0.7017
0.6400
0.6854
650,310
-0.01(-1.14%)
Dec 13, 2021
0.7073
0.7242
0.6722
0.6933
703,266
-0.04(-5.54%)
Dec 10, 2021
0.7770
0.7770
0.7034
0.7340
328,683
+0.01(+0.92%)
Dec 09, 2021
0.7670
0.7778
0.7196
0.7273
313,004
-0.05(-6.90%)
Dec 08, 2021
0.7809
0.8004
0.7588
0.7812
895,096
-0.00(-0.12%)
Dec 07, 2021
0.7472
0.8261
0.7472
0.7821
749,989
+0.05(+6.48%)
Dec 06, 2021
0.7325
0.7610
0.6760
0.7345
716,355
-0.03(-3.58%)
Dec 03, 2021
0.8000
0.8360
0.7400
0.7618
1,940,143
-0.08(-9.79%)
Dec 02, 2021
0.8240
0.9029
0.8025
0.8445
928,130
-0.03(-2.95%)
Dec 01, 2021
0.9700
0.9700
0.8680
0.8702
617,447
-0.04(-3.96%)
Nov 30, 2021
0.9314
0.9708
0.9000
0.9061
479,157
-0.02(-2.57%)
Nov 29, 2021
0.9449
0.9556
0.9040
0.9300
206,591
+0.03(+3.15%)
Nov 26, 2021
0.8500
0.9197
0.8500
0.9016
264,950
-0.02(-2.57%)
Nov 24, 2021
0.9100
0.9575
0.8901
0.9254
592,701
-0.02(-1.65%)
Nov 23, 2021
0.9051
0.9450
0.8964
0.9409
681,613
+0.03(+3.40%)
Nov 22, 2021
0.9754
1.010
0.9051
0.9100
623,956
-0.06(-6.47%)
Nov 19, 2021
0.9501
1.010
0.9350
0.9729
592,619
-0.01(-0.65%)
Nov 18, 2021
1.080
0.9793
0.9426
0.9793
1,292,171
-0.06(-5.61%)
Nov 17, 2021
0.9650
1.040
0.9365
1.038
752,486
+0.07(+7.51%)
Nov 16, 2021
1.020
1.040
0.9000
0.9650
2,256,052
-0.07(-6.63%)
Nov 15, 2021
1.170
1.170
1.020
1.034
1,344,106
-0.11(-9.34%)
Nov 12, 2021
1.080
1.140
0.9900
1.140
1,060,036
+0.06(+5.21%)
Nov 11, 2021
1.140
1.210
1.070
1.083
1,139,668
-0.07(-5.78%)
Nov 10, 2021
1.150
1.150
4,565,072
+0.03(+2.68%)
Nov 09, 2021
1.020
1.150
0.9700
1.120
3,831,611
+0.16(+16.15%)
Nov 08, 2021
0.8084
0.9700
0.8084
0.9643
2,328,629
+0.16(+19.92%)
Nov 05, 2021
0.7707
0.8041
0.7707
0.8041
526,232
+0.03(+4.33%)
Nov 04, 2021
0.7800
0.8400
0.7700
0.7707
808,785
-0.03(-3.66%)
Nov 03, 2021
0.8251
0.8388
0.7800
0.8000
578,319
-0.03(-3.19%)
Nov 02, 2021
0.7939
0.8424
0.7803
0.8264
1,109,557
+0.03(+4.17%)
Nov 01, 2021
0.8630
0.8243
0.7757
0.7933
819,047
-0.03(-3.76%)
Oct 29, 2021
0.8800
0.8800
0.7954
0.8243
369,433
-0.02(-1.94%)
Oct 28, 2021
0.9151
0.9151
0.8121
0.8406
381,987
+0.01(+1.28%)
Oct 27, 2021
0.8074
0.8800
0.7767
0.8300
542,782
-0.00(-0.41%)
Oct 26, 2021
0.8549
0.8185
0.8334
495,262
-0.04(-4.55%)
Oct 25, 2021
0.8999
0.8999
0.8260
0.8731
319,599
+0.02(+1.82%)
Oct 22, 2021
0.8870
0.8876
0.8260
0.8575
600,467
-0.02(-2.65%)
Oct 21, 2021
0.9150
0.9609
0.8651
0.8808
776,137
-0.07(-7.39%)
Oct 20, 2021
0.9020
0.9986
0.9020
0.9511
1,060,697
+0.01(+1.18%)
Oct 19, 2021
0.9750
0.9750
0.8891
0.9400
709,964
+0.02(+2.11%)
Oct 18, 2021
0.9300
0.9731
0.8850
0.9206
717,043
-0.00(-0.48%)
Oct 15, 2021
0.9775
0.9973
0.9250
0.9250
647,926
+0.01(+1.50%)
Oct 14, 2021
0.9200
0.9586
0.9049
0.9113
296,176
-0.00(-0.12%)
Oct 13, 2021
0.9000
0.9497
0.8809
0.9124
256,589
+0.00(+0.26%)
Oct 12, 2021
0.9850
0.9900
0.8941
0.9100
400,184
-0.07(-7.61%)
Oct 11, 2021
0.9465
1.000
0.9200
0.9850
309,726
+0.06(+7.07%)
Oct 08, 2021
0.9565
0.9565
0.8748
0.9200
507,410
+0.04(+4.28%)
Oct 07, 2021
0.9980
0.9980
0.8789
0.8822
363,235
-0.04(-4.69%)
Oct 06, 2021
0.9800
1.050
0.9256
0.9256
838,309
-0.03(-3.57%)
Oct 05, 2021
0.8800
0.9714
0.7950
0.9599
753,773
+0.12(+13.64%)
Oct 04, 2021
0.8266
0.8700
0.7841
0.8447
276,881
+0.04(+4.40%)
Oct 01, 2021
0.7895
0.8256
0.7440
0.8091
429,903
+0.09(+13.02%)
Sep 30, 2021
0.7000
0.7422
0.6915
0.7159
145,830
+0.02(+3.60%)
Sep 29, 2021
0.7100
0.7442
0.6837
0.6910
224,697
-0.02(-2.55%)
Sep 28, 2021
0.7240
0.7553
0.6968
0.7091
349,768
-0.04(-5.89%)
Sep 27, 2021
0.8200
0.8200
0.7300
0.7535
402,046
-0.02(-2.86%)
Sep 24, 2021
0.7823
0.8100
0.7506
0.7757
264,106
-0.05(-5.98%)
Sep 23, 2021
0.8250
0.8489
0.7831
0.8250
357,990
+0.03(+4.07%)
Sep 22, 2021
0.7400
0.8024
0.7284
0.7927
565,523
+0.06(+8.59%)
Sep 21, 2021
0.7000
0.7719
0.6758
0.7300
625,806
+0.03(+4.29%)
Sep 20, 2021
0.6470
0.7500
0.6470
0.7000
876,567
-0.08(-10.78%)
Sep 17, 2021
0.7911
0.7939
0.7450
0.7846
555,980
-0.01(-1.00%)
Sep 16, 2021
0.8350
0.8443
0.7840
0.7925
533,189
-0.05(-5.93%)
Sep 15, 2021
0.8524
0.8796
0.8255
0.8425
456,306
-0.00(-0.26%)
Sep 14, 2021
0.8194
0.8908
0.8194
0.8447
1,166,581
-0.00(-0.25%)
Sep 13, 2021
0.8800
0.8959
0.8201
0.8468
999,262
-0.05(-5.91%)
Sep 10, 2021
0.9423
0.9700
0.8813
0.9000
342,711
-0.04(-3.74%)
Sep 09, 2021
0.9100
0.9818
0.9100
0.9350
474,619
-0.01(-1.58%)
Sep 08, 2021
0.9553
0.9905
0.8813
0.9500
587,982
-0.05(-5.00%)
Sep 07, 2021
1.025
1.040
0.8635
1.000
990,608
-0.02(-1.96%)
Sep 03, 2021
1.029
1.060
1.000
1.020
560,908
+0.01(+0.99%)
Sep 02, 2021
1.010
1.067
0.9851
1.010
616,518
+0.03(+3.38%)
Sep 01, 2021
0.8829
1.000
0.8657
0.9770
953,807
+0.06(+6.22%)
Aug 31, 2021
0.9250
0.9553
0.9100
0.9198
399,415
-0.02(-2.15%)
Aug 30, 2021
0.9700
0.9889
0.9239
0.9400
499,440
-0.03(-3.09%)
Aug 27, 2021
0.9700
0.9852
0.9100
0.9700
504,521
+0.06(+6.71%)
Aug 26, 2021
0.9000
0.9700
0.9000
0.9090
442,527
-0.06(-6.29%)
Aug 25, 2021
0.9225
0.9800
0.8952
0.9700
639,514
+0.03(+2.81%)
Aug 24, 2021
1.000
1.000
0.9300
0.9435
448,556
-0.07(-6.59%)
Aug 23, 2021
1.090
1.090
1.000
1.010
774,145
-0.01(-0.97%)
Aug 20, 2021
0.9010
1.040
0.9010
1.020
1,227,096
+0.09(+10.07%)
Aug 19, 2021
0.8650
0.9300
0.8552
0.9267
443,085
+0.05(+5.93%)
Aug 18, 2021
0.8636
0.9456
0.8499
0.8748
406,164
+0.01(+0.99%)
Aug 17, 2021
0.9900
1.000
0.8479
0.8662
1,347,124
-0.15(-14.97%)
Aug 16, 2021
1.090
1.100
0.9918
1.019
780,510
-0.05(-4.79%)
Aug 13, 2021
1.140
1.142
1.060
1.070
821,315
+0.01(+0.94%)
Aug 12, 2021
1.110
1.110
1.010
1.060
672,522
-0.08(-7.02%)
Aug 11, 2021
1.100
1.180
1.080
1.140
1,549,352
+0.10(+9.62%)
Aug 10, 2021
1.230
1.250
1.000
1.040
1,972,952
-0.13(-11.11%)
Aug 09, 2021
1.080
1.180
1.080
1.170
2,330,305
+0.19(+19.39%)
Aug 06, 2021
0.8595
1.010
0.8000
0.9800
1,906,656
+0.17(+20.99%)
Aug 05, 2021
0.6900
0.8578
0.6630
0.8100
1,221,538
+0.10(+13.97%)
Aug 04, 2021
0.6920
0.7300
0.6417
0.7107
567,027
+0.06(+8.54%)
Aug 03, 2021
0.6920
0.6920
0.6298
0.6548
342,952
-0.03(-3.72%)
Aug 02, 2021
0.6005
0.7225
0.6005
0.6801
482,983
+0.01(+2.01%)
Jul 30, 2021
0.7100
0.7100
0.6309
0.6667
348,482
-0.01(-1.39%)
Jul 29, 2021
0.6500
0.6954
0.6450
0.6761
218,810
+0.00(+0.72%)
Jul 28, 2021
0.6140
0.6799
0.6140
0.6713
626,429
+0.04(+6.84%)
Jul 27, 2021
0.6926
0.7017
0.6000
0.6283
1,006,037
-0.07(-10.46%)
Jul 26, 2021
0.6290
0.7099
0.6290
0.7017
1,261,625
+0.13(+23.71%)
Jul 23, 2021
0.6099
0.6100
0.5318
0.5672
331,016
-0.03(-5.28%)
Jul 22, 2021
0.6299
0.6299
0.5554
0.5988
650,055
+0.02(+3.96%)
Jul 21, 2021
0.4750
0.6299
0.4750
0.5760
937,894
+0.11(+24.22%)
Jul 20, 2021
0.4410
0.4990
0.4358
0.4637
1,231,352
-0.01(-2.40%)
Jul 19, 2021
0.5200
0.5760
0.4750
0.4751
460,834
-0.05(-9.73%)
Jul 16, 2021
0.5500
0.5565
0.5236
0.5263
450,010
-0.02(-4.48%)
Jul 15, 2021
0.5351
0.5900
0.5287
0.5510
760,470
-0.03(-5.00%)
Jul 14, 2021
0.5687
0.6000
0.5687
0.5800
615,730
+0.01(+0.94%)
Jul 13, 2021
0.5875
0.6018
0.5740
0.5746
342,231
-0.03(-4.65%)
Jul 12, 2021
0.6184
0.6300
0.5888
0.6026
124,814
-0.02(-2.73%)
Jul 09, 2021
0.6132
0.6269
0.5826
0.6195
233,681
+0.02(+3.25%)
Jul 08, 2021
0.6000
0.6284
0.5800
0.6000
413,434
-0.02(-3.95%)
Jul 07, 2021
0.6431
0.6500
0.6160
0.6247
332,089
-0.02(-2.86%)
Jul 06, 2021
0.6415
0.6800
0.6200
0.6431
466,265
-0.04(-5.66%)
Jul 02, 2021
0.6326
0.6817
0.6326
0.6817
594,036
+0.03(+5.01%)
Jul 01, 2021
0.6689
0.6689
0.6150
0.6492
300,334
+0.01(+1.44%)
Jun 30, 2021
0.6290
0.6700
0.6207
0.6400
583,672
-0.01(-2.14%)
Jun 29, 2021
0.6500
0.6633
0.6180
0.6540
702,752
+0.05(+7.62%)
Jun 28, 2021
0.6240
0.6339
0.6000
0.6077
397,289
+0.01(+1.28%)
Jun 25, 2021
0.6550
0.6550
0.5951
0.6000
438,190
-0.04(-6.57%)
Jun 24, 2021
0.6123
0.6866
0.6087
0.6422
420,547
+0.02(+2.51%)
Jun 23, 2021
0.6380
0.6448
0.6100
0.6265
255,617
+0.01(+1.15%)
Jun 22, 2021
0.5952
0.6267
0.5360
0.6194
720,001
-0.00(-0.10%)
Jun 21, 2021
0.6500
0.6830
0.6200
0.6200
356,106
-0.04(-6.06%)
Jun 18, 2021
0.6500
0.7070
0.6500
0.6600
436,059
-0.02(-2.58%)
Jun 17, 2021
0.7310
0.7310
0.6500
0.6775
339,579
-0.03(-3.61%)
Jun 16, 2021
0.7325
0.7325
0.6810
0.7029
492,781
-0.01(-1.40%)
Jun 15, 2021
0.7520
0.7900
0.6971
0.7129
298,048
-0.02(-2.56%)
Jun 14, 2021
0.7115
0.7709
0.6951
0.7316
687,649
+0.06(+9.13%)
Jun 11, 2021
0.7260
0.7260
0.6533
0.6704
504,736
-0.03(-3.65%)
Jun 10, 2021
0.7599
0.7599
0.6768
0.6958
621,889
-0.03(-3.67%)
Jun 09, 2021
0.6999
0.7300
0.6700
0.7223
622,309
+0.06(+9.41%)
Jun 08, 2021
0.6500
0.7010
0.6000
0.6602
1,854,542
-0.04(-5.69%)
Jun 07, 2021
0.7300
0.7790
0.6800
0.7000
445,628
-0.03(-4.11%)
Jun 04, 2021
0.7337
0.7595
0.7066
0.7300
412,072
-0.02(-2.67%)
Jun 03, 2021
0.7700
0.7700
0.7051
0.7500
800,181
-0.01(-0.96%)
Jun 02, 2021
0.7500
0.7809
0.7309
0.7573
650,939
+0.00(+0.32%)
Jun 01, 2021
0.7700
0.9010
0.7500
0.7549
555,142
-0.03(-3.22%)
May 28, 2021
0.8650
0.8763
0.7686
0.7800
971,205
-0.10(-11.36%)
May 27, 2021
0.9500
0.9627
0.8800
0.8800
655,960
-0.04(-4.18%)
May 26, 2021
0.8003
0.9200
0.7795
0.9184
1,391,734
+0.12(+15.17%)
May 25, 2021
0.8160
0.8160
0.7471
0.7974
1,255,214
-0.08(-9.39%)
May 24, 2021
0.7500
0.8999
0.7001
0.8800
530,773
+0.13(+16.96%)
May 21, 2021
0.7963
0.7963
0.7202
0.7524
690,718
-0.02(-2.75%)
May 20, 2021
0.7950
0.8287
0.7651
0.7737
906,584
-0.01(-0.90%)
May 19, 2021
0.6768
0.7807
0.6465
0.7807
1,165,523
-0.00(-0.45%)
May 18, 2021
0.8130
0.8300
0.7700
0.7842
354,657
+0.01(+1.80%)
May 17, 2021
0.8210
0.8210
0.7299
0.7703
609,687
-0.07(-8.63%)
May 14, 2021
0.8005
0.8740
0.7800
0.8431
945,204
+0.09(+12.43%)
May 13, 2021
0.7609
0.8023
0.6872
0.7499
1,787,333
-0.06(-7.90%)
May 12, 2021
0.9090
0.9200
0.7979
0.8142
1,127,386
-0.03(-3.07%)
May 11, 2021
0.6900
0.8599
0.6511
0.8400
3,032,108
+0.11(+15.08%)
May 10, 2021
0.8700
0.8700
0.7200
0.7299
1,322,387
-0.11(-13.45%)
May 07, 2021
0.8000
0.8667
0.8000
0.8433
1,014,862
+0.00(+0.12%)
May 06, 2021
0.8650
0.8976
0.8000
0.8423
979,824
-0.04(-4.28%)
May 05, 2021
0.9200
0.9251
0.8590
0.8800
749,763
-0.02(-2.22%)
May 04, 2021
0.8956
0.9111
0.8263
0.9000
1,434,887
-0.03(-2.70%)
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.