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
Fsd Pharma Inc Cl B
(NQ:
HUGE
)
0.3100
-0.0070 (-2.21%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 30, 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 28, 2023
1.460
1.490
1.450
1.490
55,801
+0.00(+0.00%)
Apr 27, 2023
1.500
1.510
1.460
1.490
84,436
+0.05(+3.47%)
Apr 26, 2023
1.510
1.550
1.440
1.440
58,499
-0.08(-5.26%)
Apr 25, 2023
1.550
1.570
1.490
1.520
56,501
-0.03(-1.94%)
Apr 24, 2023
1.590
1.610
1.530
1.550
58,392
-0.03(-1.90%)
Apr 21, 2023
1.530
1.620
1.530
1.580
179,260
+0.03(+1.94%)
Apr 20, 2023
1.510
1.580
1.510
1.550
244,223
+0.03(+1.97%)
Apr 19, 2023
1.650
1.650
1.490
1.520
254,570
-0.11(-6.75%)
Apr 18, 2023
1.740
1.780
1.620
1.630
156,982
-0.12(-6.86%)
Apr 17, 2023
1.850
1.897
1.700
1.750
211,800
-0.11(-5.91%)
Apr 14, 2023
1.960
1.969
1.660
1.860
355,433
-0.11(-5.58%)
Apr 13, 2023
2.010
2.100
1.950
1.970
225,732
-0.07(-3.43%)
Apr 12, 2023
1.940
2.100
1.870
2.040
338,490
+0.12(+6.25%)
Apr 11, 2023
1.920
1.970
1.830
1.920
259,275
+0.03(+1.59%)
Apr 10, 2023
1.710
1.900
1.680
1.890
331,963
+0.17(+9.88%)
Apr 06, 2023
1.580
1.720
1.550
1.720
173,994
+0.15(+9.55%)
Apr 05, 2023
1.500
1.590
1.500
1.570
66,879
+0.06(+3.97%)
Apr 04, 2023
1.520
1.540
1.471
1.510
50,542
-0.03(-1.95%)
Apr 03, 2023
1.530
1.570
1.530
1.540
23,085
-0.01(-0.65%)
Mar 31, 2023
1.590
1.630
1.520
1.550
45,407
-0.06(-3.73%)
Mar 30, 2023
1.650
1.690
1.590
1.610
102,358
-0.01(-0.62%)
Mar 29, 2023
1.600
1.650
1.580
1.620
56,867
+0.03(+1.89%)
Mar 28, 2023
1.550
1.638
1.550
1.590
130,562
+0.02(+1.27%)
Mar 27, 2023
1.470
1.590
1.460
1.570
134,114
+0.10(+6.80%)
Mar 24, 2023
1.420
1.500
1.410
1.470
74,721
+0.02(+1.38%)
Mar 23, 2023
1.580
1.580
1.390
1.450
82,954
-0.11(-7.05%)
Mar 22, 2023
1.560
1.610
1.530
1.560
102,230
+0.01(+0.65%)
Mar 21, 2023
1.490
1.590
1.480
1.550
67,024
+0.09(+6.16%)
Mar 20, 2023
1.390
1.540
1.390
1.460
61,218
+0.00(+0.00%)
Mar 17, 2023
1.410
1.500
1.410
1.460
70,546
+0.05(+3.91%)
Mar 16, 2023
1.310
1.450
1.310
1.405
91,682
+0.09(+7.25%)
Mar 15, 2023
1.400
1.480
1.300
1.310
125,093
-0.11(-7.75%)
Mar 14, 2023
1.420
1.450
1.384
1.420
72,224
+0.01(+0.71%)
Mar 13, 2023
1.420
1.450
1.390
1.410
95,716
-0.04(-2.76%)
Mar 10, 2023
1.350
1.450
1.337
1.450
148,078
+0.10(+7.41%)
Mar 09, 2023
1.430
1.470
1.350
1.350
122,626
-0.09(-6.25%)
Mar 08, 2023
1.430
1.490
1.430
1.440
34,207
+0.01(+0.70%)
Mar 07, 2023
1.440
1.506
1.413
1.430
52,673
-0.05(-3.40%)
Mar 06, 2023
1.430
1.500
1.360
1.480
194,014
+0.04(+2.80%)
Mar 03, 2023
1.490
1.500
1.301
1.440
212,929
-0.07(-4.64%)
Mar 02, 2023
1.630
1.677
1.500
1.510
166,384
-0.18(-10.65%)
Mar 01, 2023
1.810
1.810
1.650
1.690
138,669
-0.07(-3.98%)
Feb 28, 2023
1.680
1.880
1.680
1.760
442,930
+0.07(+4.14%)
Feb 27, 2023
1.720
1.760
1.670
1.690
117,451
-0.02(-1.17%)
Feb 24, 2023
1.750
1.790
1.710
1.710
96,834
-0.09(-5.00%)
Feb 23, 2023
1.800
1.840
1.730
1.800
179,990
+0.00(+0.00%)
Feb 22, 2023
1.840
1.840
1.710
1.800
325,644
-0.01(-0.55%)
Feb 21, 2023
1.690
1.820
1.670
1.810
576,113
+0.16(+9.70%)
Feb 17, 2023
1.600
1.670
1.550
1.650
179,648
-0.01(-0.60%)
Feb 16, 2023
1.670
1.691
1.600
1.660
146,412
-0.06(-3.49%)
Feb 15, 2023
1.750
1.780
1.520
1.720
534,888
-0.02(-1.15%)
Feb 14, 2023
1.680
1.750
1.620
1.740
348,042
+0.08(+4.87%)
Feb 13, 2023
1.520
1.680
1.520
1.659
318,893
+0.12(+7.74%)
Feb 10, 2023
1.410
1.580
1.260
1.540
293,195
+0.10(+6.94%)
Feb 09, 2023
1.440
1.530
1.410
1.440
408,746
+0.02(+1.51%)
Feb 08, 2023
1.320
1.460
1.300
1.419
309,205
+0.10(+7.47%)
Feb 07, 2023
1.240
1.320
1.190
1.320
374,945
+0.10(+8.20%)
Feb 06, 2023
1.180
1.245
1.130
1.220
106,861
+0.06(+5.17%)
Feb 03, 2023
1.100
1.180
1.090
1.160
116,065
+0.01(+1.00%)
Feb 02, 2023
1.040
1.170
1.010
1.149
161,278
+0.10(+9.38%)
Feb 01, 2023
1.010
1.077
0.9800
1.050
88,610
-0.02(-1.87%)
Jan 31, 2023
0.9700
1.100
0.9660
1.070
531,975
+0.13(+13.76%)
Jan 30, 2023
0.9400
0.9800
0.9400
0.9406
51,653
-0.01(-1.33%)
Jan 27, 2023
0.9700
0.9700
0.9450
0.9533
28,673
-0.02(-1.72%)
Jan 26, 2023
0.9700
0.9792
0.9400
0.9700
41,734
+0.02(+2.44%)
Jan 25, 2023
0.9400
0.9793
0.9300
0.9469
27,363
+0.00(+0.13%)
Jan 24, 2023
0.9600
0.9793
0.9400
0.9457
24,759
-0.01(-1.39%)
Jan 23, 2023
0.9500
0.9799
0.9301
0.9590
88,119
+0.01(+1.51%)
Jan 20, 2023
0.9600
0.9902
0.9400
0.9447
99,729
-0.02(-1.59%)
Jan 19, 2023
0.9600
1.000
0.9600
0.9600
51,246
-0.05(-4.95%)
Jan 18, 2023
0.9300
1.030
0.9231
1.010
130,961
+0.06(+5.76%)
Jan 17, 2023
0.9800
0.9800
0.9201
0.9550
271,705
+0.02(+1.92%)
Jan 13, 2023
0.9600
0.9788
0.9200
0.9370
905,927
+0.05(+5.46%)
Jan 12, 2023
0.8800
0.9332
0.8501
0.8885
48,009
-0.02(-2.30%)
Jan 11, 2023
0.8600
0.9268
0.8501
0.9094
50,152
+0.03(+3.34%)
Jan 10, 2023
0.8300
0.8800
0.8120
0.8800
66,845
+0.04(+4.35%)
Jan 09, 2023
0.8189
0.9000
0.8189
0.8433
87,629
+0.02(+2.84%)
Jan 06, 2023
0.8190
0.8500
0.7902
0.8200
29,657
+0.00(+0.00%)
Jan 05, 2023
0.7900
0.8200
0.7800
0.8200
24,620
+0.02(+2.50%)
Jan 04, 2023
0.7660
0.8000
0.7628
0.8000
24,110
+0.03(+3.63%)
Jan 03, 2023
0.7700
0.8000
0.7670
0.7720
25,115
-0.02(-2.08%)
Dec 30, 2022
0.7800
0.7990
0.7624
0.7884
38,577
+0.02(+2.11%)
Dec 29, 2022
0.7400
0.7900
0.7350
0.7721
26,873
+0.03(+3.55%)
Dec 28, 2022
0.7500
0.8214
0.7400
0.7456
86,024
+0.02(+2.35%)
Dec 27, 2022
0.7750
0.8099
0.6181
0.7285
150,252
-0.04(-5.39%)
Dec 23, 2022
0.7700
0.8203
0.7651
0.7700
41,279
-0.01(-1.28%)
Dec 22, 2022
0.7751
0.7999
0.7650
0.7800
60,130
+0.01(+0.65%)
Dec 21, 2022
0.7800
0.7999
0.7750
0.7750
45,860
-0.02(-1.90%)
Dec 20, 2022
0.7700
0.8179
0.7650
0.7900
55,367
-0.04(-4.82%)
Dec 19, 2022
0.7900
0.8300
0.7642
0.8300
93,840
+0.02(+2.20%)
Dec 16, 2022
0.7800
0.8201
0.7612
0.8121
45,610
+0.01(+0.92%)
Dec 15, 2022
0.8000
0.8190
0.7800
0.8047
31,671
+0.02(+2.26%)
Dec 14, 2022
0.8200
0.8358
0.7652
0.7869
99,701
-0.04(-4.62%)
Dec 13, 2022
0.8000
0.8359
0.8000
0.8250
31,732
+0.01(+1.04%)
Dec 12, 2022
0.8400
0.8400
0.8100
0.8165
19,562
-0.01(-1.63%)
Dec 09, 2022
0.8200
0.8400
0.8200
0.8300
16,126
+0.02(+2.34%)
Dec 08, 2022
0.8000
0.8499
0.8000
0.8110
61,698
-0.00(-0.01%)
Dec 07, 2022
0.8900
0.8900
0.8100
0.8111
89,225
-0.03(-3.83%)
Dec 06, 2022
0.8883
0.8883
0.8200
0.8434
73,569
-0.03(-3.70%)
Dec 05, 2022
0.8900
0.9000
0.8300
0.8758
35,976
-0.00(-0.21%)
Dec 02, 2022
0.8750
0.8900
0.8411
0.8776
18,226
+0.00(+0.30%)
Dec 01, 2022
0.8500
0.8750
0.8500
0.8750
16,438
+0.03(+3.18%)
Nov 30, 2022
0.8900
0.8959
0.8300
0.8480
33,243
-0.04(-4.47%)
Nov 29, 2022
0.8500
0.8898
0.8350
0.8877
17,264
+0.06(+6.94%)
Nov 28, 2022
0.8500
0.8750
0.8300
0.8301
52,632
-0.02(-2.91%)
Nov 25, 2022
0.9030
0.9047
0.8501
0.8550
5,167
-0.03(-3.00%)
Nov 23, 2022
0.9299
0.9299
0.8500
0.8814
26,031
+0.02(+1.78%)
Nov 22, 2022
0.8800
0.9373
0.8600
0.8660
25,182
-0.02(-2.48%)
Nov 21, 2022
0.9000
0.9282
0.8600
0.8880
44,077
-0.04(-4.35%)
Nov 18, 2022
0.9600
0.9739
0.9089
0.9284
43,479
-0.02(-2.28%)
Nov 17, 2022
0.9200
0.9800
0.9100
0.9501
91,050
+0.01(+0.81%)
Nov 16, 2022
1.000
1.000
0.8846
0.9425
120,569
-0.05(-4.80%)
Nov 15, 2022
1.010
1.040
0.9510
0.9900
72,636
-0.02(-1.98%)
Nov 14, 2022
1.010
1.060
1.010
1.010
62,431
-0.06(-5.61%)
Nov 11, 2022
0.9200
1.080
0.9000
1.070
497,408
+0.16(+17.06%)
Nov 10, 2022
0.9100
0.9600
0.9000
0.9141
57,140
-0.01(-0.64%)
Nov 09, 2022
0.9168
0.9500
0.9000
0.9200
105,501
-0.03(-3.16%)
Nov 08, 2022
0.9501
0.9649
0.9300
0.9500
34,994
+0.00(+0.00%)
Nov 07, 2022
0.9100
0.9637
0.8650
0.9500
186,730
+0.05(+5.09%)
Nov 04, 2022
0.8167
0.9040
0.8167
0.9040
116,720
+0.08(+10.24%)
Nov 03, 2022
0.7600
0.8350
0.7600
0.8200
108,932
+0.01(+1.64%)
Nov 02, 2022
0.8111
0.8200
0.7774
0.8068
72,318
-0.03(-3.95%)
Nov 01, 2022
0.8100
0.8499
0.7500
0.8400
60,796
-0.01(-1.15%)
Oct 31, 2022
0.7800
0.8796
0.7720
0.8498
151,465
+0.01(+1.17%)
Oct 28, 2022
0.8351
0.8400
0.7950
0.8400
56,004
+0.04(+4.48%)
Oct 27, 2022
0.8600
0.8600
0.7849
0.8040
74,288
-0.06(-6.51%)
Oct 26, 2022
0.8000
0.8742
0.8000
0.8600
81,432
+0.02(+2.28%)
Oct 25, 2022
0.8100
0.8500
0.8026
0.8408
48,070
+0.01(+1.50%)
Oct 24, 2022
0.8400
0.8420
0.8101
0.8284
32,804
-0.01(-1.31%)
Oct 21, 2022
0.8400
0.8506
0.7900
0.8394
30,498
+0.03(+3.63%)
Oct 20, 2022
0.7980
0.8369
0.7980
0.8100
33,921
+0.01(+1.10%)
Oct 19, 2022
0.8400
0.8400
0.7990
0.8012
25,935
-0.02(-2.22%)
Oct 18, 2022
0.8046
0.8599
0.8046
0.8194
76,835
+0.02(+3.08%)
Oct 17, 2022
0.8216
0.8400
0.7900
0.7949
79,862
-0.01(-0.98%)
Oct 14, 2022
0.7900
0.8399
0.7900
0.8028
32,036
-0.01(-1.51%)
Oct 13, 2022
0.8200
0.8599
0.8000
0.8151
30,732
-0.03(-3.42%)
Oct 12, 2022
0.8300
0.8643
0.8110
0.8440
70,486
-0.02(-2.38%)
Oct 11, 2022
0.8422
0.8899
0.8201
0.8646
25,130
-0.01(-0.62%)
Oct 10, 2022
0.8819
0.9100
0.8400
0.8700
49,584
-0.01(-1.11%)
Oct 07, 2022
0.8924
0.9098
0.8500
0.8798
76,640
-0.02(-2.23%)
Oct 06, 2022
0.8600
0.9078
0.8202
0.8999
113,563
+0.03(+3.68%)
Oct 05, 2022
0.8700
0.8700
0.8189
0.8680
54,940
+0.01(+0.93%)
Oct 04, 2022
0.8200
0.8650
0.8187
0.8600
25,572
+0.01(+1.53%)
Oct 03, 2022
0.8500
0.8500
0.8100
0.8470
33,458
+0.02(+2.67%)
Sep 30, 2022
0.8100
0.8500
0.8100
0.8250
29,826
+0.00(+0.45%)
Sep 29, 2022
0.8290
0.8449
0.7900
0.8213
20,852
-0.02(-2.23%)
Sep 28, 2022
0.8500
0.8800
0.8300
0.8400
112,623
-0.03(-3.97%)
Sep 27, 2022
0.9200
0.9400
0.8101
0.8747
49,133
-0.07(-6.95%)
Sep 26, 2022
0.8000
0.9400
0.7939
0.9400
97,192
+0.11(+13.25%)
Sep 23, 2022
0.8501
0.8599
0.7900
0.8300
104,304
-0.02(-2.36%)
Sep 22, 2022
0.8700
0.8799
0.8441
0.8501
45,389
-0.05(-5.53%)
Sep 21, 2022
0.8800
0.9040
0.8713
0.8999
46,514
-0.00(-0.28%)
Sep 20, 2022
0.9033
0.9033
0.8633
0.9024
39,760
+0.00(+0.09%)
Sep 19, 2022
0.8900
0.9213
0.8523
0.9016
58,666
+0.01(+1.30%)
Sep 16, 2022
0.8800
0.8999
0.8500
0.8900
40,074
+0.01(+0.99%)
Sep 15, 2022
0.9050
0.9074
0.8800
0.8813
36,066
-0.02(-2.07%)
Sep 14, 2022
0.8900
0.9100
0.8813
0.8999
26,512
-0.00(-0.08%)
Sep 13, 2022
0.8900
0.9400
0.8900
0.9006
28,537
-0.02(-2.11%)
Sep 12, 2022
0.9300
0.9400
0.8801
0.9200
53,871
+0.00(+0.29%)
Sep 09, 2022
0.9200
0.9400
0.8800
0.9173
161,455
-0.01(-0.69%)
Sep 08, 2022
0.9029
0.9237
0.8750
0.9237
21,787
-0.01(-0.68%)
Sep 07, 2022
0.8764
0.9399
0.8652
0.9300
68,761
+0.05(+5.57%)
Sep 06, 2022
0.8900
0.9100
0.8509
0.8809
53,666
-0.01(-1.02%)
Sep 02, 2022
0.8800
0.9100
0.8680
0.8900
28,647
+0.02(+2.30%)
Sep 01, 2022
0.8900
0.9476
0.8482
0.8700
66,238
-0.04(-4.30%)
Aug 31, 2022
0.9100
0.9464
0.9083
0.9091
27,366
-0.01(-1.18%)
Aug 30, 2022
0.9549
0.9549
0.9051
0.9200
31,809
-0.03(-3.16%)
Aug 29, 2022
0.9345
0.9700
0.9131
0.9500
24,983
+0.01(+1.60%)
Aug 26, 2022
0.9055
0.9470
0.9008
0.9350
69,271
+0.01(+0.83%)
Aug 25, 2022
0.9101
0.9302
0.8910
0.9273
20,232
+0.02(+1.73%)
Aug 24, 2022
0.9108
0.9402
0.8986
0.9115
38,312
-0.01(-0.92%)
Aug 23, 2022
0.9100
0.9600
0.9036
0.9200
38,780
-0.02(-1.85%)
Aug 22, 2022
0.9200
0.9599
0.8913
0.9373
45,523
-0.01(-1.09%)
Aug 19, 2022
0.9600
0.9800
0.9360
0.9476
32,083
-0.05(-5.24%)
Aug 18, 2022
0.9419
1.010
0.9400
1.000
77,280
+0.04(+3.70%)
Aug 17, 2022
0.9500
0.9910
0.9452
0.9643
29,254
-0.02(-1.59%)
Aug 16, 2022
0.9800
1.000
0.9500
0.9799
40,470
-0.02(-2.01%)
Aug 15, 2022
0.9600
1.020
0.9556
1.000
124,200
+0.00(+0.00%)
Aug 12, 2022
0.9600
1.010
0.9406
1.000
100,583
+0.04(+4.17%)
Aug 11, 2022
0.9500
0.9700
0.9300
0.9600
32,727
+0.03(+3.23%)
Aug 10, 2022
0.9700
0.9750
0.9231
0.9300
37,294
-0.03(-3.63%)
Aug 09, 2022
1.000
0.9996
0.9325
0.9650
34,636
-0.01(-1.51%)
Aug 08, 2022
0.9700
0.9896
0.9368
0.9798
66,233
+0.02(+2.06%)
Aug 05, 2022
0.9200
0.9700
0.8933
0.9600
40,172
+0.06(+6.67%)
Aug 04, 2022
0.8800
0.9407
0.8750
0.9000
31,757
-0.01(-1.50%)
Aug 03, 2022
0.8800
0.9300
0.8700
0.9137
33,467
+0.03(+3.59%)
Aug 02, 2022
0.8765
0.9100
0.8765
0.8820
38,802
+0.01(+0.75%)
Aug 01, 2022
0.9400
0.9518
0.8613
0.8754
41,175
-0.02(-2.73%)
Jul 29, 2022
0.9099
0.9450
0.9000
0.9000
38,774
-0.04(-3.77%)
Jul 28, 2022
0.8800
0.9538
0.8751
0.9353
37,475
+0.05(+6.13%)
Jul 27, 2022
0.9100
0.9100
0.8738
0.8813
23,895
-0.00(-0.24%)
Jul 26, 2022
0.9000
0.9000
0.8801
0.8834
28,824
-0.01(-0.89%)
Jul 25, 2022
0.9100
0.9328
0.8913
0.8913
31,693
-0.02(-1.95%)
Jul 22, 2022
0.8725
0.9353
0.8725
0.9090
41,407
-0.01(-1.17%)
Jul 21, 2022
0.9000
0.9300
0.8899
0.9198
22,532
+0.01(+1.62%)
Jul 20, 2022
0.9200
0.9595
0.9051
0.9051
70,488
-0.03(-2.96%)
Jul 19, 2022
1.010
1.010
0.8971
0.9327
80,384
-0.09(-8.56%)
Jul 18, 2022
0.9800
1.020
0.9600
1.020
239,082
+0.03(+3.03%)
Jul 15, 2022
0.9605
0.9900
0.9023
0.9900
101,701
+0.05(+5.32%)
Jul 14, 2022
0.8300
0.9400
0.8200
0.9400
155,769
+0.10(+12.56%)
Jul 13, 2022
0.8100
0.8400
0.8058
0.8351
27,838
+0.01(+0.89%)
Jul 12, 2022
0.8500
0.8500
0.8115
0.8277
32,284
-0.00(-0.28%)
Jul 11, 2022
0.8300
0.8398
0.8005
0.8300
14,448
+0.03(+3.74%)
Jul 08, 2022
0.8100
0.8305
0.7913
0.8001
31,887
-0.01(-1.20%)
Jul 07, 2022
0.7800
0.8800
0.7812
0.8098
107,225
+0.03(+3.65%)
Jul 06, 2022
0.8000
0.8013
0.7608
0.7813
62,382
-0.01(-1.83%)
Jul 05, 2022
0.7700
0.8000
0.7700
0.7959
93,553
+0.02(+2.04%)
Jul 01, 2022
0.7800
0.7999
0.7600
0.7800
38,307
-0.01(-1.27%)
Jun 30, 2022
0.8100
0.8085
0.7378
0.7900
53,050
-0.01(-1.25%)
Jun 29, 2022
0.8000
0.8431
0.7713
0.8000
27,989
+0.00(+0.00%)
Jun 28, 2022
0.8100
0.8302
0.7980
0.8000
47,265
-0.00(-0.02%)
Jun 27, 2022
0.7900
0.8306
0.7899
0.8002
60,850
-0.01(-1.21%)
Jun 24, 2022
0.8700
0.9000
0.6947
0.8100
201,919
-0.02(-2.41%)
Jun 23, 2022
0.8925
0.9000
0.8100
0.8300
83,314
-0.03(-3.62%)
Jun 22, 2022
0.8200
0.9091
0.7951
0.8612
88,888
+0.04(+5.02%)
Jun 21, 2022
0.8000
0.8500
0.7601
0.8200
64,245
+0.02(+2.50%)
Jun 17, 2022
0.8000
0.8227
0.7800
0.8000
64,933
+0.02(+2.52%)
Jun 16, 2022
0.8000
0.8099
0.7802
0.7803
35,262
-0.01(-1.86%)
Jun 15, 2022
0.8100
0.8469
0.7275
0.7951
161,250
-0.04(-4.77%)
Jun 14, 2022
0.8600
0.8799
0.8255
0.8349
134,331
-0.07(-7.58%)
Jun 13, 2022
0.9200
0.9261
0.8750
0.9034
62,480
-0.05(-5.05%)
Jun 10, 2022
0.9600
0.9600
0.9086
0.9514
18,931
-0.01(-1.41%)
Jun 09, 2022
0.9900
0.9974
0.9625
0.9650
37,833
-0.04(-3.50%)
Jun 08, 2022
0.9900
1.030
0.9800
1.000
80,296
-0.02(-1.96%)
Jun 07, 2022
0.9600
1.020
0.9600
1.020
36,352
+0.03(+3.39%)
Jun 06, 2022
1.050
1.050
0.9760
0.9866
55,582
-0.04(-4.21%)
Jun 03, 2022
0.9445
1.034
0.9445
1.030
36,274
+0.06(+5.68%)
Jun 02, 2022
0.9500
0.9800
0.9500
0.9746
34,671
-0.00(-0.29%)
Jun 01, 2022
0.9800
0.9801
0.9660
0.9774
27,046
-0.00(-0.24%)
May 31, 2022
1.000
1.010
0.9500
0.9798
61,054
-0.03(-2.99%)
May 27, 2022
1.000
1.030
0.9801
1.010
87,027
+0.03(+3.37%)
May 26, 2022
0.8800
1.040
0.8701
0.9771
271,596
+0.09(+10.37%)
May 25, 2022
0.8910
0.9101
0.8600
0.8853
66,601
+0.01(+0.60%)
May 24, 2022
0.8700
0.9300
0.8631
0.8800
37,656
+0.00(+0.55%)
May 23, 2022
0.9000
0.9300
0.8300
0.8752
80,514
-0.02(-2.76%)
May 20, 2022
0.9076
0.9376
0.8900
0.9000
37,483
-0.02(-2.43%)
May 19, 2022
0.8800
0.9321
0.8703
0.9224
76,107
+0.03(+2.89%)
May 18, 2022
0.9428
0.9599
0.8895
0.8965
53,066
-0.03(-3.39%)
May 17, 2022
0.8815
0.9500
0.8800
0.9280
71,177
+0.05(+5.28%)
May 16, 2022
0.9000
0.9162
0.8600
0.8815
93,784
-0.00(-0.08%)
May 13, 2022
0.8500
0.9153
0.8179
0.8822
50,562
+0.06(+7.60%)
May 12, 2022
0.8220
0.8399
0.8107
0.8199
67,795
-0.02(-2.58%)
May 11, 2022
0.9000
0.9025
0.8406
0.8416
93,379
-0.03(-3.26%)
May 10, 2022
0.8800
0.9100
0.8651
0.8700
108,910
+0.01(+1.06%)
May 09, 2022
0.9400
0.9500
0.8572
0.8609
148,399
-0.09(-9.50%)
May 06, 2022
0.9900
0.9900
0.9500
0.9513
107,180
-0.03(-3.01%)
May 05, 2022
1.010
1.010
0.9741
0.9808
51,290
-0.01(-0.93%)
May 04, 2022
0.9800
1.000
0.9700
0.9900
50,414
+0.00(+0.20%)
May 03, 2022
0.9600
1.010
0.9600
0.9880
48,608
-0.00(-0.20%)
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.