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
American Pacific Mining Corp
(OP:
USGDF
)
0.1418
+0.0004 (+0.28%)
Streaming Delayed Price
Updated: 3:28 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 15, 2020
0.0344
0.0344
0.0344
0
-0.01(-19.06%)
Apr 14, 2020
0.0369
0.0425
0.0299
0.0425
15,300
+0.01(+26.87%)
Apr 13, 2020
0.0333
0.0335
0.0297
0.0335
21,776
+0.01(+28.85%)
Apr 09, 2020
0.0200
0.0260
0.0200
0.0260
90,000
+0.00(+18.72%)
Apr 08, 2020
0.0235
0.0270
0.0219
0.0219
17,336
-0.00(-6.01%)
Apr 07, 2020
0.0189
0.0233
0.0189
0.0233
14,600
+0.00(+22.63%)
Apr 06, 2020
0.0209
0.0267
0.0190
0.0190
33,000
+0.00(+16.56%)
Apr 03, 2020
0.0163
0.0163
0.0163
0.0163
3,600
-0.00(-22.38%)
Apr 02, 2020
0.0160
0.0210
0.0160
0.0210
6,815
+0.00(+13.51%)
Apr 01, 2020
0.0159
0.0185
0.0159
0.0185
5,518
+0.00(+14.91%)
Mar 31, 2020
0.0209
0.0210
0.0161
0.0161
163,518
-0.00(-9.04%)
Mar 30, 2020
0.0180
0.0180
0.0170
0.0177
171,585
-0.00(-11.50%)
Mar 27, 2020
0.0194
0.0210
0.0186
0.0200
105,000
+0.00(+7.53%)
Mar 26, 2020
0.0212
0.0212
0.0186
0.0186
31,800
-0.00(-15.07%)
Mar 25, 2020
0.0227
0.0250
0.0200
0.0219
19,848
-0.00(-0.90%)
Mar 24, 2020
0.0191
0.0222
0.0191
0.0221
22,800
+0.01(+30.00%)
Mar 23, 2020
0.0189
0.0189
0.0170
0.0170
5,303
-0.00(-10.99%)
Mar 20, 2020
0.0191
0.0191
0.0191
0.0191
37,600
+0.00(+11.70%)
Mar 18, 2020
0.0171
0.0171
0.0171
0
-0.00(-10.94%)
Mar 17, 2020
0.0193
0.0193
0.0192
0.0192
100,400
+0.00(+20.00%)
Mar 16, 2020
0.0158
0.0187
0.0143
0.0160
211,500
-0.00(-18.78%)
Mar 13, 2020
0.0235
0.0235
0.0188
0.0197
72,300
-0.01(-21.20%)
Mar 12, 2020
0.0237
0.0250
0.0237
0.0250
60,000
+0.00(+5.04%)
Mar 11, 2020
0.0238
0.0238
0.0238
0.0238
500
-0.00(-9.85%)
Mar 10, 2020
0.0213
0.0264
0.0213
0.0264
229,000
-0.00(-12.00%)
Mar 06, 2020
0.0300
0.0300
0.0300
0
-0.00(-13.29%)
Mar 04, 2020
0.0346
0.0346
0.0346
0
+0.00(+0.00%)
Mar 03, 2020
0.0262
0.0346
0.0262
0.0346
144,000
+0.00(+15.33%)
Mar 02, 2020
0.0335
0.0349
0.0300
0.0300
43,750
-0.00(-10.45%)
Feb 28, 2020
0.0248
0.0335
0.0248
0.0335
202,400
+0.00(+13.56%)
Feb 27, 2020
0.0311
0.0357
0.0277
0.0295
112,698
-0.00(-12.72%)
Feb 26, 2020
0.0350
0.0360
0.0338
0.0338
50,000
+0.00(+0.00%)
Feb 25, 2020
0.0327
0.0405
0.0327
0.0338
24,870
-0.00(-0.59%)
Feb 24, 2020
0.0350
0.0376
0.0340
0.0340
11,800
+0.00(+12.96%)
Feb 21, 2020
0.0368
0.0400
0.0301
0.0301
20,000
-0.01(-24.75%)
Feb 20, 2020
0.0330
0.0400
0.0330
0.0400
2,600
+0.01(+14.61%)
Feb 19, 2020
0.0371
0.0407
0.0349
0.0349
22,110
-0.00(-3.86%)
Feb 18, 2020
0.0363
0.0363
0.0363
0.0363
20,000
-0.00(-0.82%)
Feb 14, 2020
0.0400
0.0407
0.0366
0.0366
38,000
-0.00(-8.50%)
Feb 13, 2020
0.0440
0.0449
0.0400
0.0400
40,321
-0.00(-4.76%)
Feb 12, 2020
0.0430
0.0430
0.0420
0.0420
11,120
-0.01(-16.00%)
Feb 11, 2020
0.0451
0.0500
0.0451
0.0500
3,000
+0.00(+0.00%)
Feb 07, 2020
0.0500
0.0500
0.0500
0
+0.00(+10.13%)
Feb 06, 2020
0.0470
0.0500
0.0454
0.0454
103,750
-0.00(-0.22%)
Feb 05, 2020
0.0552
0.0552
0.0452
0.0455
94,000
-0.01(-11.65%)
Feb 04, 2020
0.0529
0.0529
0.0515
0.0515
2,500
+0.00(+3.00%)
Feb 03, 2020
0.0422
0.0527
0.0422
0.0500
19,675
+0.01(+12.87%)
Jan 30, 2020
0.0443
0.0443
0.0443
0
+0.00(+5.48%)
Jan 29, 2020
0.0442
0.0442
0.0420
0.0420
6,134
-0.00(-7.89%)
Jan 28, 2020
0.0484
0.0503
0.0455
0.0456
113,777
-0.01(-15.87%)
Jan 27, 2020
0.0523
0.0569
0.0481
0.0542
60,444
-0.00(-4.75%)
Jan 24, 2020
0.0570
0.0609
0.0500
0.0569
76,200
+0.01(+35.48%)
Jan 23, 2020
0.0418
0.0420
0.0418
0.0420
5,200
-0.00(-10.64%)
Jan 22, 2020
0.0420
0.0470
0.0420
0.0470
20,058
+0.00(+9.30%)
Jan 17, 2020
0.0430
0.0430
0.0430
0
-0.00(-6.52%)
Jan 16, 2020
0.0480
0.0480
0.0450
0.0460
53,500
-0.00(-2.13%)
Jan 15, 2020
0.0500
0.0500
0.0470
0.0470
24,894
+0.00(+11.64%)
Jan 14, 2020
0.0471
0.0471
0.0400
0.0421
446,281
-0.03(-37.35%)
Jan 13, 2020
0.0672
0.0672
0.0672
0.0672
1,333
+0.00(+3.23%)
Jan 10, 2020
0.0652
0.0652
0.0651
0.0651
4,000
+0.00(+2.04%)
Jan 09, 2020
0.0720
0.0720
0.0638
0.0638
56,500
-0.01(-8.86%)
Jan 08, 2020
0.0691
0.0750
0.0691
0.0700
107,700
-0.01(-9.68%)
Jan 07, 2020
0.0730
0.0775
0.0730
0.0775
15,900
-0.00(-5.49%)
Jan 06, 2020
0.0731
0.0850
0.0731
0.0820
191,485
+0.01(+18.50%)
Jan 03, 2020
0.0785
0.0785
0.0692
0.0692
85,100
-0.01(-10.13%)
Jan 02, 2020
0.0751
0.0850
0.0751
0.0770
41,547
+0.00(+2.67%)
Dec 31, 2019
0.0730
0.0750
0.0720
0.0750
57,200
+0.00(+3.02%)
Dec 30, 2019
0.0600
0.0740
0.0600
0.0728
68,500
+0.01(+23.39%)
Dec 27, 2019
0.0427
0.0600
0.0427
0.0590
66,100
+0.01(+18.47%)
Dec 26, 2019
0.0475
0.0498
0.0450
0.0498
46,000
+0.00(+1.84%)
Dec 24, 2019
0.0500
0.0500
0.0489
0.0489
55,100
-0.00(-1.21%)
Dec 23, 2019
0.0500
0.0500
0.0468
0.0495
170,014
+0.00(+0.20%)
Dec 20, 2019
0.0532
0.0532
0.0494
0.0494
183,200
-0.00(-1.98%)
Dec 19, 2019
0.0504
0.0504
0.0504
0.0504
3,502
-0.00(-5.62%)
Dec 18, 2019
0.0470
0.0534
0.0470
0.0534
7,893
+0.00(+6.80%)
Dec 16, 2019
0.0500
0.0500
0.0500
0
-0.00(-0.79%)
Dec 13, 2019
0.0470
0.0550
0.0470
0.0504
8,800
-0.00(-1.18%)
Dec 12, 2019
0.0510
0.0519
0.0510
0.0510
13,000
-0.00(-2.86%)
Dec 11, 2019
0.0560
0.0560
0.0450
0.0525
160,598
-0.00(-6.25%)
Dec 10, 2019
0.0567
0.0600
0.0529
0.0560
47,228
-0.00(-1.41%)
Dec 09, 2019
0.0540
0.0568
0.0500
0.0568
20,200
+0.00(+0.53%)
Dec 06, 2019
0.0600
0.0600
0.0565
0.0565
20,000
-0.01(-9.89%)
Dec 05, 2019
0.0650
0.0650
0.0627
0.0627
2,030
-0.01(-13.16%)
Dec 04, 2019
0.0650
0.0722
0.0650
0.0722
5,157
+0.01(+12.29%)
Dec 03, 2019
0.0600
0.0643
0.0600
0.0643
225,500
-0.00(-2.58%)
Dec 02, 2019
0.0609
0.0670
0.0609
0.0660
11,200
-0.01(-12.35%)
Nov 29, 2019
0.0677
0.0753
0.0677
0.0753
20,900
+0.01(+16.93%)
Nov 27, 2019
0.0586
0.0644
0.0586
0.0644
2,800
+0.01(+11.42%)
Nov 26, 2019
0.0564
0.0578
0.0564
0.0578
12,166
+0.00(+2.48%)
Nov 25, 2019
0.0710
0.0710
0.0564
0.0564
33,000
-0.01(-13.23%)
Nov 22, 2019
0.0455
0.0650
0.0455
0.0650
22,500
+0.01(+24.28%)
Nov 21, 2019
0.0524
0.0553
0.0413
0.0523
44,755
-0.00(-0.57%)
Nov 20, 2019
0.0625
0.0625
0.0510
0.0526
28,125
-0.01(-9.31%)
Nov 19, 2019
0.0580
0.0580
0.0580
0.0580
1,000
-0.01(-16.79%)
Nov 18, 2019
0.0642
0.0697
0.0642
0.0697
1,700
+0.01(+14.08%)
Nov 14, 2019
0.0611
0.0611
0.0611
0
-0.01(-10.15%)
Nov 12, 2019
0.0680
0.0680
0.0680
0
-0.00(-0.15%)
Nov 11, 2019
0.0681
0.0681
0.0681
0.0681
9,000
-0.01(-10.39%)
Nov 08, 2019
0.0697
0.0760
0.0697
0.0760
55,000
+0.01(+8.57%)
Nov 07, 2019
0.0800
0.0800
0.0700
0.0700
10,000
+0.00(+0.00%)
Nov 06, 2019
0.0700
0.0700
0.0700
0.0700
15,000
+0.00(+0.00%)
Nov 05, 2019
0.0701
0.0701
0.0700
0.0700
8,300
-0.01(-12.50%)
Nov 04, 2019
0.0785
0.0821
0.0785
0.0800
19,999
-0.00(-1.48%)
Nov 01, 2019
0.0660
0.0812
0.0660
0.0812
18,300
+0.02(+32.90%)
Oct 31, 2019
0.0611
0.0611
0.0611
0.0611
1,000
+0.00(+0.33%)
Oct 30, 2019
0.0609
0.0609
0.0609
0.0609
10,000
+0.00(+1.50%)
Oct 29, 2019
0.0573
0.0600
0.0573
0.0600
14,000
+0.00(+1.69%)
Oct 28, 2019
0.0593
0.0593
0.0534
0.0590
25,000
+0.00(+2.97%)
Oct 25, 2019
0.0555
0.0573
0.0540
0.0573
51,000
+0.00(+6.11%)
Oct 24, 2019
0.0585
0.0585
0.0536
0.0540
21,000
+0.00(+0.93%)
Oct 23, 2019
0.0600
0.0600
0.0534
0.0535
140,500
-0.01(-9.63%)
Oct 22, 2019
0.0592
0.0592
0.0592
0.0592
1,666
+0.00(+3.32%)
Oct 21, 2019
0.0598
0.0598
0.0573
0.0573
10,200
-0.01(-10.47%)
Oct 18, 2019
0.0646
0.0646
0.0640
0.0640
8,600
+0.01(+12.08%)
Oct 17, 2019
0.0720
0.0720
0.0571
0.0571
10,000
-0.01(-13.09%)
Oct 16, 2019
0.0600
0.0657
0.0600
0.0657
10,800
+0.00(+7.35%)
Oct 15, 2019
0.0514
0.0612
0.0514
0.0612
39,330
-0.00(-4.38%)
Oct 11, 2019
0.0640
0.0640
0.0640
0
-0.00(-0.31%)
Oct 10, 2019
0.0642
0.0642
0.0642
0.0642
46,692
+0.01(+10.69%)
Oct 09, 2019
0.0580
0.0580
0.0580
0.0580
10,207
+0.00(+0.17%)
Oct 08, 2019
0.0500
0.0600
0.0500
0.0579
9,000
-0.00(-3.66%)
Oct 07, 2019
0.0550
0.0601
0.0550
0.0601
10,500
+0.00(+0.00%)
Oct 04, 2019
0.0620
0.0620
0.0600
0.0601
205,300
-0.00(-5.80%)
Oct 03, 2019
0.0641
0.0641
0.0638
0.0638
2,200
-0.01(-8.86%)
Oct 02, 2019
0.0700
0.0700
0.0700
0.0700
34,000
+0.01(+15.70%)
Sep 30, 2019
0.0605
0.0605
0.0605
0
-0.00(-7.35%)
Sep 27, 2019
0.0611
0.0653
0.0611
0.0653
5,500
-0.01(-11.76%)
Sep 25, 2019
0.0740
0.0740
0.0740
0
-0.01(-6.57%)
Sep 24, 2019
0.0792
0.0792
0.0792
0.0792
400
+0.00(+0.25%)
Sep 23, 2019
0.0790
0.0790
0.0790
0.0790
2,500
+0.00(+5.90%)
Sep 20, 2019
0.0810
0.0810
0.0710
0.0746
33,500
-0.01(-6.87%)
Sep 19, 2019
0.0800
0.0801
0.0738
0.0801
19,125
+0.00(+0.13%)
Sep 18, 2019
0.0830
0.0880
0.0800
0.0800
65,000
-0.00(-1.48%)
Sep 16, 2019
0.0812
0.0812
0.0812
0
+0.00(+1.37%)
Sep 13, 2019
0.0887
0.0887
0.0801
0.0801
65,000
-0.00(-3.84%)
Sep 12, 2019
0.0830
0.0881
0.0800
0.0833
53,587
-0.00(-4.80%)
Sep 10, 2019
0.0875
0.0875
0.0875
0
+0.00(+4.42%)
Sep 09, 2019
0.0836
0.0838
0.0796
0.0838
10,513
+0.00(+1.70%)
Sep 06, 2019
0.0898
0.0900
0.0796
0.0824
25,200
-0.01(-6.36%)
Sep 05, 2019
0.0853
0.0880
0.0778
0.0880
96,747
+0.00(+3.53%)
Sep 04, 2019
0.0813
0.0850
0.0813
0.0850
4,000
-0.00(-5.56%)
Sep 03, 2019
0.0821
0.0900
0.0784
0.0900
68,000
+0.00(+4.53%)
Aug 30, 2019
0.0962
0.0962
0.0861
0.0861
11,600
-0.01(-6.41%)
Aug 29, 2019
0.0855
0.0921
0.0855
0.0920
231,864
+0.01(+6.36%)
Aug 28, 2019
0.0867
0.0880
0.0838
0.0865
35,250
-0.00(-0.12%)
Aug 27, 2019
0.0867
0.0919
0.0816
0.0866
41,615
-0.01(-10.54%)
Aug 26, 2019
0.1014
0.1054
0.0929
0.0968
48,365
+0.00(+0.10%)
Aug 23, 2019
0.0949
0.0967
0.0850
0.0967
82,700
+0.01(+7.44%)
Aug 22, 2019
0.0900
0.0950
0.0900
0.0900
216,000
-0.01(-5.26%)
Aug 21, 2019
0.0900
0.0950
0.0900
0.0950
23,637
+0.00(+0.00%)
Aug 20, 2019
0.0920
0.1010
0.0901
0.0950
27,700
+0.00(+2.59%)
Aug 19, 2019
0.1048
0.1048
0.0923
0.0926
36,500
-0.01(-7.40%)
Aug 16, 2019
0.0996
0.1017
0.0962
0.1000
105,000
-0.00(-1.38%)
Aug 15, 2019
0.1240
0.1240
0.1001
0.1014
437,655
-0.02(-15.50%)
Aug 14, 2019
0.1369
0.1369
0.1199
0.1200
535,302
-0.01(-10.18%)
Aug 13, 2019
0.1430
0.1430
0.1336
0.1336
42,835
-0.01(-4.57%)
Aug 12, 2019
0.1400
0.1435
0.1392
0.1400
19,000
+0.00(+2.19%)
Aug 09, 2019
0.1361
0.1401
0.1267
0.1370
122,600
-0.00(-0.07%)
Aug 08, 2019
0.1278
0.1413
0.1190
0.1371
139,057
+0.01(+7.95%)
Aug 07, 2019
0.1183
0.1280
0.1162
0.1270
121,376
+0.01(+8.83%)
Aug 06, 2019
0.1184
0.1184
0.1101
0.1167
9,850
-0.00(-2.75%)
Aug 05, 2019
0.1100
0.1299
0.1100
0.1200
21,646
+0.01(+5.63%)
Aug 02, 2019
0.1056
0.1136
0.1001
0.1136
65,600
+0.01(+5.28%)
Aug 01, 2019
0.1080
0.1080
0.0983
0.1079
93,900
-0.00(-1.91%)
Jul 31, 2019
0.1130
0.1140
0.1050
0.1100
128,100
-0.00(-1.96%)
Jul 30, 2019
0.1180
0.1180
0.1099
0.1122
230,126
+0.00(+0.99%)
Jul 29, 2019
0.1061
0.1111
0.1061
0.1111
9,000
+0.00(+2.87%)
Jul 26, 2019
0.1060
0.1080
0.0986
0.1080
291,500
-0.00(-0.83%)
Jul 25, 2019
0.1085
0.1099
0.1000
0.1089
103,454
-0.00(-1.00%)
Jul 24, 2019
0.1085
0.1138
0.1055
0.1100
52,000
+0.01(+4.76%)
Jul 23, 2019
0.0996
0.1123
0.0958
0.1050
45,658
-0.01(-9.40%)
Jul 22, 2019
0.1018
0.1159
0.1000
0.1159
22,433
+0.00(+2.66%)
Jul 19, 2019
0.1187
0.1187
0.1020
0.1129
33,200
-0.01(-5.68%)
Jul 18, 2019
0.1185
0.1199
0.1051
0.1197
27,213
-0.00(-0.83%)
Jul 17, 2019
0.1230
0.1230
0.1084
0.1207
37,551
+0.00(+4.05%)
Jul 16, 2019
0.1113
0.1160
0.1045
0.1160
14,700
-0.00(-2.27%)
Jul 15, 2019
0.1082
0.1187
0.1082
0.1187
14,375
+0.02(+18.58%)
Jul 12, 2019
0.0940
0.1094
0.0940
0.1001
9,300
+0.00(+1.52%)
Jul 11, 2019
0.1006
0.1056
0.0965
0.0986
30,590
-0.00(-1.89%)
Jul 10, 2019
0.1020
0.1099
0.1005
0.1005
22,380
+0.02(+18.37%)
Jul 09, 2019
0.0850
0.0850
0.0849
0.0849
7,750
-0.00(-4.50%)
Jul 08, 2019
0.0910
0.0910
0.0852
0.0889
19,958
+0.00(+1.25%)
Jul 05, 2019
0.0887
0.0933
0.0878
0.0878
152,000
-0.01(-5.49%)
Jul 03, 2019
0.0929
0.0929
0.0929
0.0929
1,000
+0.01(+16.12%)
Jul 02, 2019
0.0890
0.0890
0.0800
0.0800
3,222
-0.01(-11.01%)
Jul 01, 2019
0.0969
0.0970
0.0893
0.0899
38,214
+0.01(+9.63%)
Jun 28, 2019
0.0840
0.0840
0.0820
0.0820
14,200
-0.01(-7.13%)
Jun 26, 2019
0.0883
0.0883
0.0883
0
-0.01(-12.66%)
Jun 25, 2019
0.1000
0.1101
0.0978
0.1011
270,058
-0.00(-3.90%)
Jun 24, 2019
0.1080
0.1081
0.1052
0.1052
40,100
-0.00(-4.36%)
Jun 21, 2019
0.1183
0.1200
0.1040
0.1100
100,200
-0.01(-5.50%)
Jun 20, 2019
0.1072
0.1164
0.1072
0.1164
24,500
+0.01(+11.92%)
Jun 19, 2019
0.1190
0.1190
0.1035
0.1040
30,700
-0.00(-4.24%)
Jun 18, 2019
0.1079
0.1100
0.0990
0.1086
54,215
+0.00(+2.65%)
Jun 17, 2019
0.1060
0.1100
0.1058
0.1058
4,200
-0.01(-10.03%)
Jun 14, 2019
0.1120
0.1176
0.0953
0.1176
65,500
+0.02(+23.79%)
Jun 13, 2019
0.1078
0.1078
0.0920
0.0950
7,131
-0.01(-10.38%)
Jun 12, 2019
0.1100
0.1101
0.1060
0.1060
3,896
-0.00(-3.64%)
Jun 11, 2019
0.1100
0.1100
0.1100
0.1100
300
+0.01(+9.34%)
Jun 10, 2019
0.1002
0.1073
0.1002
0.1006
30,400
-0.01(-11.75%)
Jun 07, 2019
0.1154
0.1179
0.1086
0.1140
370,800
+0.01(+5.17%)
Jun 06, 2019
0.1100
0.1139
0.1030
0.1084
29,633
-0.01(-9.29%)
Jun 05, 2019
0.1292
0.1292
0.1140
0.1195
102,683
-0.00(-1.40%)
Jun 04, 2019
0.1150
0.1249
0.1150
0.1212
371,500
-0.01(-7.06%)
Jun 03, 2019
0.1168
0.1304
0.1021
0.1304
665,667
+0.01(+8.67%)
May 31, 2019
0.0830
0.1200
0.0830
0.1200
116,200
+0.04(+50.00%)
May 30, 2019
0.0850
0.0855
0.0800
0.0800
25,000
-0.01(-7.94%)
May 29, 2019
0.0900
0.0900
0.0869
0.0869
23,000
-0.00(-4.51%)
May 28, 2019
0.0999
0.0999
0.0910
0.0910
51,360
-0.01(-9.99%)
May 24, 2019
0.1078
0.1078
0.0986
0.1011
22,900
-0.01(-7.76%)
May 23, 2019
0.1100
0.1177
0.1078
0.1096
29,505
-0.00(-0.36%)
May 22, 2019
0.1110
0.1170
0.1100
0.1100
83,342
-0.01(-7.56%)
May 21, 2019
0.1158
0.1250
0.1158
0.1190
84,640
-0.01(-6.30%)
May 20, 2019
0.1100
0.1270
0.1005
0.1270
19,000
+0.01(+5.83%)
May 17, 2019
0.1240
0.1254
0.1123
0.1200
26,300
-0.00(-0.66%)
May 16, 2019
0.1268
0.1288
0.1171
0.1208
74,670
-0.01(-5.99%)
May 15, 2019
0.1100
0.1285
0.1100
0.1285
131,752
+0.02(+19.42%)
May 14, 2019
0.1013
0.1076
0.0976
0.1076
83,765
+0.01(+10.25%)
May 13, 2019
0.0966
0.1004
0.0873
0.0976
72,587
-0.00(-0.91%)
May 10, 2019
0.1000
0.1000
0.0877
0.0985
158,500
+0.00(+1.55%)
May 09, 2019
0.1114
0.1114
0.0970
0.0970
52,700
-0.01(-7.62%)
May 08, 2019
0.1060
0.1113
0.0997
0.1050
63,008
-0.00(-4.02%)
May 07, 2019
0.1036
0.1133
0.0990
0.1094
121,972
-0.00(-0.55%)
May 06, 2019
0.1250
0.1250
0.1022
0.1100
47,674
-0.01(-12.00%)
May 03, 2019
0.1200
0.1279
0.1200
0.1250
28,700
+0.01(+4.17%)
May 02, 2019
0.1339
0.1339
0.1180
0.1200
35,602
-0.01(-8.33%)
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.