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
Cinedigm Corp
(NQ:
CIDM
)
0.2945
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 22, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
0.5599
0.5656
0.5000
0.5200
55,136
-0.04(-7.14%)
Apr 29, 2020
0.5400
0.5700
0.5000
0.5600
28,764
+0.02(+3.70%)
Apr 28, 2020
0.5500
0.5803
0.5255
0.5400
90,833
-0.01(-1.82%)
Apr 27, 2020
0.5600
0.5900
0.5301
0.5500
76,620
+0.02(+3.73%)
Apr 24, 2020
0.5532
0.5800
0.5214
0.5302
65,600
-0.03(-5.32%)
Apr 23, 2020
0.5900
0.6000
0.5200
0.5600
209,890
-0.06(-9.68%)
Apr 22, 2020
0.6000
0.6500
0.5600
0.6200
669,427
+0.09(+16.98%)
Apr 21, 2020
0.4600
0.8200
0.4200
0.5300
2,150,437
+0.06(+12.77%)
Apr 20, 2020
0.4600
0.4970
0.4200
0.4700
131,289
+0.02(+4.44%)
Apr 17, 2020
0.4000
0.4600
0.3720
0.4500
267,300
+0.04(+9.76%)
Apr 16, 2020
0.4200
0.4200
0.3700
0.4100
36,785
+0.01(+2.50%)
Apr 15, 2020
0.4100
0.4300
0.3700
0.4000
87,014
-0.01(-2.44%)
Apr 14, 2020
0.4494
0.4494
0.3800
0.4100
60,840
+0.01(+2.50%)
Apr 13, 2020
0.3900
0.4000
0.3900
0.4000
26,483
+0.03(+8.11%)
Apr 09, 2020
0.3800
0.4000
0.3700
0.3700
22,800
+0.00(+0.00%)
Apr 08, 2020
0.3796
0.4000
0.3700
0.3700
87,639
-0.03(-7.50%)
Apr 07, 2020
0.3800
0.4100
0.3200
0.4000
134,544
+0.03(+7.01%)
Apr 06, 2020
0.3683
0.4000
0.3200
0.3738
25,324
+0.01(+2.19%)
Apr 03, 2020
0.3500
0.3900
0.3500
0.3658
19,100
-0.02(-6.21%)
Apr 02, 2020
0.4200
0.4200
0.3780
0.3900
53,903
-0.04(-9.30%)
Apr 01, 2020
0.3800
0.4500
0.3500
0.4300
55,876
+0.07(+17.84%)
Mar 31, 2020
0.3300
0.4015
0.3300
0.3649
94,985
+0.02(+7.32%)
Mar 30, 2020
0.3500
0.3700
0.3200
0.3400
76,498
+0.00(+0.00%)
Mar 27, 2020
0.3000
0.3900
0.2800
0.3400
75,800
+0.03(+9.68%)
Mar 26, 2020
0.3100
0.3396
0.3000
0.3100
63,602
+0.01(+3.33%)
Mar 25, 2020
0.3096
0.3230
0.2800
0.3000
64,069
-0.01(-3.13%)
Mar 24, 2020
0.3100
0.3224
0.2630
0.3097
61,512
+0.02(+6.06%)
Mar 23, 2020
0.3110
0.3336
0.2500
0.2920
135,359
-0.03(-8.75%)
Mar 20, 2020
0.3400
0.3429
0.3030
0.3200
39,400
-0.01(-2.59%)
Mar 19, 2020
0.3789
0.3789
0.3110
0.3285
81,907
-0.06(-15.51%)
Mar 18, 2020
0.3800
0.4800
0.3210
0.3888
248,847
+0.01(+2.32%)
Mar 17, 2020
0.3200
0.4200
0.3000
0.3800
324,548
+0.07(+22.50%)
Mar 16, 2020
0.3500
0.3500
0.3001
0.3102
24,581
-0.04(-11.70%)
Mar 13, 2020
0.3480
0.3550
0.3480
0.3513
18,700
+0.00(+0.92%)
Mar 12, 2020
0.3500
0.3910
0.3000
0.3481
100,845
-0.04(-9.56%)
Mar 11, 2020
0.4700
0.4700
0.3830
0.3849
66,647
-0.06(-12.52%)
Mar 10, 2020
0.3530
0.4500
0.3501
0.4400
32,712
+0.09(+25.68%)
Mar 09, 2020
0.4500
0.4578
0.3500
0.3501
64,199
-0.11(-23.76%)
Mar 06, 2020
0.4870
0.4999
0.4500
0.4592
6,900
-0.05(-9.96%)
Mar 05, 2020
0.5300
0.5400
0.4700
0.5100
9,341
-0.01(-1.92%)
Mar 04, 2020
0.4800
0.5300
0.4300
0.5200
91,269
+0.03(+6.12%)
Mar 03, 2020
0.4400
0.4900
0.4200
0.4900
42,708
+0.07(+16.25%)
Mar 02, 2020
0.4625
0.5090
0.3700
0.4215
181,481
-0.04(-8.88%)
Feb 28, 2020
0.5101
0.5394
0.4626
0.4626
104,000
-0.05(-9.29%)
Feb 27, 2020
0.5200
0.5872
0.5029
0.5100
146,633
-0.01(-2.49%)
Feb 26, 2020
0.5210
0.5700
0.5200
0.5230
21,596
-0.01(-1.10%)
Feb 25, 2020
0.5430
0.6000
0.5200
0.5288
34,085
-0.04(-7.23%)
Feb 24, 2020
0.5785
0.6469
0.5170
0.5700
80,187
+0.01(+2.11%)
Feb 21, 2020
0.5247
0.5776
0.5100
0.5582
20,400
+0.04(+7.33%)
Feb 20, 2020
0.5290
0.5362
0.5000
0.5201
110,187
-0.02(-3.69%)
Feb 19, 2020
0.6200
0.6200
0.5000
0.5400
142,900
+0.00(+0.00%)
Feb 18, 2020
0.5500
0.5700
0.5300
0.5400
237,729
+0.02(+3.47%)
Feb 14, 2020
0.5775
0.5775
0.5000
0.5219
105,100
-0.03(-5.11%)
Feb 13, 2020
0.5500
0.5797
0.5203
0.5500
56,565
+0.02(+3.77%)
Feb 12, 2020
0.5301
0.5720
0.5200
0.5300
17,245
+0.00(+0.00%)
Feb 11, 2020
0.5600
0.5900
0.5100
0.5300
88,382
-0.04(-7.02%)
Feb 10, 2020
0.6100
0.6100
0.5400
0.5700
89,531
-0.03(-4.28%)
Feb 07, 2020
0.5639
0.6379
0.5400
0.5955
225,500
+0.05(+9.93%)
Feb 06, 2020
0.5823
0.6000
0.5300
0.5417
116,424
-0.02(-3.27%)
Feb 05, 2020
0.6200
0.6457
0.5221
0.5600
263,072
-0.05(-8.94%)
Feb 04, 2020
0.5200
0.8000
0.5000
0.6150
1,591,585
+0.09(+17.19%)
Feb 03, 2020
0.5400
0.5400
0.5248
0.5248
20,471
-0.02(-2.81%)
Jan 31, 2020
0.5370
0.5400
0.5301
0.5400
13,000
-0.00(-0.42%)
Jan 30, 2020
0.5332
0.5540
0.5300
0.5423
44,945
-0.02(-3.16%)
Jan 29, 2020
0.5300
0.5600
0.5200
0.5600
20,569
+0.02(+4.09%)
Jan 28, 2020
0.5800
0.5873
0.5202
0.5380
126,978
-0.04(-7.24%)
Jan 27, 2020
0.6000
0.6000
0.5600
0.5800
82,320
-0.04(-7.07%)
Jan 24, 2020
0.6500
0.6676
0.5900
0.6241
68,100
-0.04(-5.43%)
Jan 23, 2020
0.6600
0.6699
0.6250
0.6599
22,211
+0.00(+0.32%)
Jan 22, 2020
0.6700
0.6780
0.6240
0.6578
92,057
-0.01(-2.11%)
Jan 21, 2020
0.7100
0.7300
0.5568
0.6720
182,152
-0.04(-6.01%)
Jan 17, 2020
0.7120
0.7263
0.6792
0.7150
34,400
+0.01(+1.78%)
Jan 16, 2020
0.7000
0.7100
0.6701
0.7025
58,121
+0.01(+1.08%)
Jan 15, 2020
0.7100
0.7200
0.6940
0.6950
17,251
+0.01(+0.72%)
Jan 14, 2020
0.7200
0.7200
0.6900
0.6900
75,321
-0.02(-2.82%)
Jan 13, 2020
0.7100
0.7189
0.6900
0.7100
42,617
-0.01(-1.16%)
Jan 10, 2020
0.7900
0.8000
0.6700
0.7183
141,200
-0.03(-4.23%)
Jan 09, 2020
0.7300
0.7600
0.7001
0.7500
64,684
+0.02(+2.74%)
Jan 08, 2020
0.7300
0.7800
0.7000
0.7300
36,864
+0.01(+0.69%)
Jan 07, 2020
0.7000
0.7990
0.7000
0.7250
38,046
+0.00(+0.68%)
Jan 06, 2020
0.8200
0.8201
0.7200
0.7201
73,773
-0.10(-11.82%)
Jan 03, 2020
0.8200
0.8701
0.8000
0.8166
192,000
+0.10(+13.42%)
Jan 02, 2020
0.7300
0.7500
0.7200
0.7200
33,389
+0.02(+2.86%)
Dec 31, 2019
0.7200
0.7700
0.6900
0.7000
48,100
-0.02(-3.25%)
Dec 30, 2019
0.7900
0.7900
0.6801
0.7235
33,893
+0.03(+4.86%)
Dec 27, 2019
0.7000
0.7300
0.6900
0.6900
49,900
-0.03(-4.17%)
Dec 26, 2019
0.7696
0.7886
0.7000
0.7200
45,901
-0.02(-3.03%)
Dec 24, 2019
0.8800
0.8800
0.7425
0.7425
53,300
-0.11(-12.65%)
Dec 23, 2019
0.8700
0.8700
0.7700
0.8500
16,991
+0.01(+1.19%)
Dec 20, 2019
0.7700
0.8500
0.7320
0.8400
12,000
+0.04(+5.00%)
Dec 19, 2019
0.7600
0.8100
0.7600
0.8000
25,928
+0.01(+1.38%)
Dec 18, 2019
0.7820
0.7891
0.7605
0.7891
5,760
+0.00(+0.00%)
Dec 17, 2019
0.8000
0.8000
0.7321
0.7891
20,876
+0.01(+0.96%)
Dec 16, 2019
0.7500
0.7816
0.7500
0.7816
7,775
+0.03(+4.21%)
Dec 13, 2019
0.7700
0.7869
0.7500
0.7500
25,100
-0.05(-6.25%)
Dec 12, 2019
0.8000
0.8000
0.7900
0.8000
10,233
+0.00(+0.50%)
Dec 11, 2019
0.7800
0.8000
0.7500
0.7960
9,027
-0.00(-0.50%)
Dec 10, 2019
0.7900
0.8000
0.7600
0.8000
5,798
-0.04(-4.31%)
Dec 09, 2019
0.8000
0.8360
0.7500
0.8360
13,039
+0.04(+4.50%)
Dec 06, 2019
0.7500
0.8139
0.7500
0.8000
19,800
+0.00(+0.41%)
Dec 05, 2019
0.8000
0.8499
0.7500
0.7967
19,130
-0.00(-0.41%)
Dec 04, 2019
0.8100
0.8300
0.8000
0.8000
12,964
-0.01(-0.87%)
Dec 03, 2019
0.8000
0.8100
0.7900
0.8070
10,845
+0.04(+4.68%)
Dec 02, 2019
0.7739
0.8000
0.7709
0.7709
9,643
+0.00(+0.12%)
Nov 29, 2019
0.7550
0.7895
0.7300
0.7700
42,800
+0.02(+2.68%)
Nov 27, 2019
0.7499
0.7539
0.7201
0.7499
29,300
+0.01(+2.01%)
Nov 26, 2019
0.7400
0.7500
0.7200
0.7351
51,372
-0.01(-0.76%)
Nov 25, 2019
0.7300
0.7575
0.7300
0.7407
68,214
+0.01(+1.47%)
Nov 22, 2019
0.7568
0.8050
0.7253
0.7300
71,600
+0.00(+0.00%)
Nov 21, 2019
0.8500
0.8500
0.7120
0.7300
47,423
-0.12(-13.89%)
Nov 20, 2019
0.9100
0.9100
0.8478
0.8478
12,655
-0.06(-6.84%)
Nov 19, 2019
0.8650
0.9100
0.8318
0.9100
32,121
+0.06(+6.56%)
Nov 18, 2019
0.8500
0.8978
0.8300
0.8540
13,689
-0.03(-3.10%)
Nov 15, 2019
0.9000
0.9100
0.8500
0.8813
96,300
-0.02(-2.08%)
Nov 14, 2019
0.8690
0.9100
0.8650
0.9000
5,382
+0.03(+3.57%)
Nov 13, 2019
0.8690
0.8690
0.8510
0.8690
28,129
+0.02(+2.24%)
Nov 12, 2019
0.8800
0.9400
0.8200
0.8500
17,507
-0.07(-7.17%)
Nov 11, 2019
0.9500
1.020
0.7704
0.9157
114,264
-0.02(-1.70%)
Nov 08, 2019
0.9500
0.9500
0.8920
0.9315
16,200
+0.01(+1.20%)
Nov 07, 2019
0.9430
0.9500
0.8945
0.9205
55,234
-0.02(-1.90%)
Nov 06, 2019
0.9500
0.9500
0.8643
0.9383
18,554
-0.00(-0.18%)
Nov 05, 2019
0.9400
0.9500
0.8600
0.9400
33,556
-0.01(-0.54%)
Nov 04, 2019
0.9800
0.9800
0.9400
0.9451
34,798
+0.03(+3.29%)
Nov 01, 2019
1.000
1.000
0.9058
0.9150
23,000
-0.05(-5.67%)
Oct 31, 2019
1.050
1.050
0.9700
0.9700
12,791
-0.03(-3.00%)
Oct 30, 2019
1.000
1.050
1.000
1.000
3,145
+0.00(+0.00%)
Oct 29, 2019
1.010
1.060
1.000
1.000
8,460
-0.03(-2.91%)
Oct 28, 2019
1.080
1.110
1.030
1.030
24,488
-0.06(-5.50%)
Oct 25, 2019
1.050
1.160
1.020
1.090
65,600
+0.10(+10.10%)
Oct 24, 2019
1.000
1.040
0.9800
0.9900
11,636
+0.01(+0.94%)
Oct 23, 2019
0.9700
1.010
0.9700
0.9808
3,270
-0.02(-1.92%)
Oct 22, 2019
1.010
1.020
0.9500
1.000
46,821
+0.03(+3.09%)
Oct 21, 2019
0.9000
1.050
0.8500
0.9700
84,617
+0.03(+2.81%)
Oct 18, 2019
0.8851
0.9435
0.8800
0.9435
11,700
+0.03(+3.80%)
Oct 17, 2019
0.8880
0.9100
0.8880
0.9090
1,277
+0.03(+3.26%)
Oct 16, 2019
0.9300
0.9300
0.7737
0.8803
75,281
-0.04(-4.43%)
Oct 15, 2019
0.8930
0.9300
0.8930
0.9211
3,003
+0.01(+0.91%)
Oct 14, 2019
0.8800
0.9200
0.8701
0.9128
18,263
-0.02(-1.86%)
Oct 11, 2019
0.9590
0.9797
0.8609
0.9301
45,200
-0.04(-4.11%)
Oct 10, 2019
1.020
1.030
0.9072
0.9700
44,922
-0.04(-3.96%)
Oct 09, 2019
0.9500
1.030
0.9500
1.010
30,666
+0.04(+4.12%)
Oct 08, 2019
0.8400
0.9700
0.7800
0.9700
78,256
+0.13(+15.48%)
Oct 07, 2019
0.8400
0.8400
0.7854
0.8400
4,652
+0.00(+0.25%)
Oct 04, 2019
0.8330
0.8560
0.8301
0.8379
10,700
+0.04(+4.74%)
Oct 03, 2019
0.8500
0.8500
0.8000
0.8000
59,231
-0.04(-5.20%)
Oct 02, 2019
0.8040
0.8700
0.8000
0.8439
8,334
-0.01(-0.72%)
Oct 01, 2019
0.8500
0.8700
0.8000
0.8500
15,719
-0.04(-4.49%)
Sep 30, 2019
0.9000
0.9000
0.8900
0.8900
893
+0.01(+1.14%)
Sep 27, 2019
0.8700
0.9217
0.8500
0.8800
4,400
-0.01(-1.12%)
Sep 26, 2019
0.8720
0.9256
0.8500
0.8900
4,671
+0.00(+0.00%)
Sep 25, 2019
0.9280
0.9600
0.8896
0.8900
4,802
+0.04(+4.71%)
Sep 24, 2019
0.8800
0.9900
0.8500
0.8500
13,496
-0.03(-3.41%)
Sep 23, 2019
0.9050
0.9420
0.8500
0.8800
6,405
-0.03(-2.76%)
Sep 20, 2019
0.8800
0.9274
0.7926
0.9050
20,200
+0.04(+4.94%)
Sep 19, 2019
0.9700
1.020
0.8419
0.8624
45,525
-0.09(-9.22%)
Sep 18, 2019
0.9700
1.040
0.9500
0.9500
14,037
-0.03(-3.06%)
Sep 17, 2019
0.9889
1.040
0.9690
0.9800
61,944
-0.00(-0.01%)
Sep 16, 2019
0.9900
1.010
0.9800
0.9801
16,570
+0.03(+3.17%)
Sep 13, 2019
1.000
1.000
0.9500
0.9500
9,400
-0.05(-5.00%)
Sep 12, 2019
0.9600
1.010
0.9500
1.000
4,457
+0.03(+3.09%)
Sep 11, 2019
0.9900
1.090
0.9200
0.9700
48,459
-0.03(-2.77%)
Sep 10, 2019
0.9300
1.000
0.9300
0.9976
39,100
+0.05(+5.01%)
Sep 09, 2019
0.9900
1.015
0.9500
0.9500
15,463
-0.05(-5.00%)
Sep 06, 2019
1.000
1.000
0.9900
1.000
9,100
+0.01(+1.01%)
Sep 05, 2019
0.9700
1.030
0.9500
0.9900
26,795
+0.00(+0.00%)
Sep 04, 2019
0.9900
1.010
0.9500
0.9900
19,865
+0.00(+0.00%)
Sep 03, 2019
1.000
1.030
0.9890
0.9900
8,038
-0.06(-5.71%)
Aug 30, 2019
0.9900
1.050
0.9800
1.050
25,100
+0.06(+6.06%)
Aug 29, 2019
1.010
1.030
0.9900
0.9900
10,310
+0.00(+0.00%)
Aug 28, 2019
1.000
1.060
0.9900
0.9900
14,578
-0.03(-2.94%)
Aug 27, 2019
1.070
1.070
0.9500
1.020
15,635
-0.04(-3.77%)
Aug 26, 2019
1.130
1.130
1.020
1.060
26,555
-0.07(-6.19%)
Aug 23, 2019
1.100
1.140
1.090
1.130
10,600
+0.04(+3.67%)
Aug 22, 2019
1.130
1.140
1.085
1.090
2,348
-0.04(-3.54%)
Aug 21, 2019
1.050
1.130
1.011
1.130
31,671
+0.08(+7.72%)
Aug 20, 2019
1.210
1.295
1.040
1.049
121,311
-0.16(-13.31%)
Aug 19, 2019
1.250
1.280
1.205
1.210
4,149
-0.03(-2.42%)
Aug 16, 2019
1.240
1.240
1.240
1.240
900
+0.02(+1.64%)
Aug 15, 2019
1.250
1.250
1.220
1.220
460
-0.03(-2.40%)
Aug 14, 2019
1.270
1.284
1.170
1.250
23,119
+0.01(+0.81%)
Aug 13, 2019
1.240
1.250
1.240
1.240
2,885
+0.02(+1.64%)
Aug 12, 2019
1.260
1.260
1.220
1.220
8,933
-0.08(-6.15%)
Aug 09, 2019
1.320
1.350
1.230
1.300
18,100
+0.06(+4.84%)
Aug 08, 2019
1.090
1.240
1.070
1.240
19,741
+0.15(+13.76%)
Aug 07, 2019
1.040
1.090
1.040
1.090
19,564
+0.08(+7.92%)
Aug 06, 2019
1.060
1.089
1.010
1.010
22,851
-0.04(-3.91%)
Aug 05, 2019
1.120
1.120
1.050
1.051
9,470
-0.07(-6.15%)
Aug 02, 2019
1.057
1.130
1.055
1.120
9,400
+0.06(+5.66%)
Aug 01, 2019
1.100
1.100
1.060
1.060
35,034
-0.04(-3.64%)
Jul 31, 2019
1.140
1.150
1.100
1.100
7,981
-0.06(-5.17%)
Jul 30, 2019
1.120
1.170
1.120
1.160
6,133
+0.03(+2.65%)
Jul 29, 2019
1.190
1.200
1.050
1.130
18,996
-0.06(-5.38%)
Jul 26, 2019
1.150
1.200
1.150
1.194
3,600
+0.04(+3.84%)
Jul 25, 2019
1.230
1.240
1.140
1.150
57,528
-0.06(-4.96%)
Jul 24, 2019
1.230
1.240
1.180
1.210
44,632
-0.04(-3.20%)
Jul 23, 2019
1.190
1.250
1.180
1.250
17,744
+0.03(+2.46%)
Jul 22, 2019
1.240
1.250
1.150
1.220
7,465
+0.00(+0.00%)
Jul 19, 2019
1.180
1.250
1.174
1.220
74,800
+0.05(+4.27%)
Jul 18, 2019
1.190
1.200
1.150
1.170
13,141
-0.05(-4.10%)
Jul 17, 2019
1.160
1.290
1.090
1.220
68,667
+0.06(+5.17%)
Jul 16, 2019
1.290
1.290
1.150
1.160
70,143
-0.05(-4.13%)
Jul 15, 2019
1.190
1.210
1.160
1.210
37,119
+0.01(+0.83%)
Jul 12, 2019
1.170
1.265
1.160
1.200
10,900
+0.04(+3.45%)
Jul 11, 2019
1.220
1.270
1.150
1.160
42,669
-0.09(-7.20%)
Jul 10, 2019
1.180
1.260
1.180
1.250
20,049
+0.10(+8.70%)
Jul 09, 2019
1.320
1.330
1.150
1.150
32,115
-0.16(-11.98%)
Jul 08, 2019
1.340
1.380
1.280
1.306
17,782
-0.02(-1.77%)
Jul 05, 2019
1.350
1.363
1.330
1.330
21,600
+0.00(+0.00%)
Jul 03, 2019
1.350
1.360
1.330
1.330
10,700
-0.03(-2.21%)
Jul 02, 2019
1.340
1.390
1.310
1.360
32,177
+0.03(+2.26%)
Jul 01, 2019
1.370
1.400
1.330
1.330
25,095
-0.02(-1.48%)
Jun 28, 2019
1.370
1.430
1.350
1.350
27,100
-0.01(-0.74%)
Jun 27, 2019
1.390
1.400
1.360
1.360
4,708
-0.01(-1.09%)
Jun 26, 2019
1.349
1.400
1.344
1.375
13,591
+0.00(+0.26%)
Jun 25, 2019
1.350
1.393
1.340
1.371
5,676
+0.04(+2.73%)
Jun 24, 2019
1.370
1.370
1.315
1.335
30,375
-0.03(-1.84%)
Jun 21, 2019
1.370
1.400
1.350
1.360
10,500
-0.03(-2.16%)
Jun 20, 2019
1.400
1.440
1.380
1.390
53,484
+0.00(+0.00%)
Jun 19, 2019
1.360
1.410
1.341
1.390
24,110
+0.05(+3.47%)
Jun 18, 2019
1.330
1.410
1.330
1.343
28,660
+0.05(+4.14%)
Jun 17, 2019
1.390
1.420
1.290
1.290
44,681
-0.11(-7.86%)
Jun 14, 2019
1.350
1.400
1.300
1.400
41,100
+0.04(+2.94%)
Jun 13, 2019
1.420
1.420
1.290
1.360
42,451
-0.02(-1.45%)
Jun 12, 2019
1.300
1.440
1.250
1.380
202,885
+0.07(+5.34%)
Jun 11, 2019
1.380
1.430
1.150
1.310
178,341
-0.06(-4.38%)
Jun 10, 2019
1.500
1.500
1.330
1.370
141,668
-0.15(-9.87%)
Jun 07, 2019
1.666
1.685
1.500
1.520
132,400
-0.21(-12.14%)
Jun 06, 2019
1.800
1.800
1.700
1.730
29,273
-0.07(-3.99%)
Jun 05, 2019
1.800
1.840
1.800
1.802
14,890
-0.02(-0.99%)
Jun 04, 2019
1.860
1.870
1.790
1.820
23,125
-0.03(-1.62%)
Jun 03, 2019
1.850
1.900
1.840
1.850
35,872
+0.00(+0.00%)
May 31, 2019
1.860
1.900
1.850
1.850
8,900
-0.04(-2.12%)
May 30, 2019
1.845
1.900
1.845
1.890
3,956
+0.00(+0.00%)
May 29, 2019
1.920
1.920
1.860
1.890
44,453
-0.03(-1.56%)
May 28, 2019
1.930
1.940
1.880
1.920
12,982
-0.03(-1.54%)
May 24, 2019
1.950
1.950
1.890
1.950
6,300
+0.01(+0.75%)
May 23, 2019
1.900
1.992
1.850
1.935
45,761
+0.04(+1.87%)
May 22, 2019
1.950
1.960
1.887
1.900
13,429
-0.06(-3.06%)
May 21, 2019
1.950
2.030
1.900
1.960
56,394
+0.01(+0.51%)
May 20, 2019
1.920
1.950
1.890
1.950
10,419
+0.01(+0.52%)
May 17, 2019
1.909
1.970
1.879
1.940
10,900
-0.01(-0.26%)
May 16, 2019
1.900
1.950
1.900
1.945
10,642
+0.02(+0.78%)
May 15, 2019
1.830
1.930
1.830
1.930
35,373
+0.07(+3.76%)
May 14, 2019
1.860
1.870
1.812
1.860
9,947
+0.02(+1.09%)
May 13, 2019
1.870
1.910
1.829
1.840
10,098
-0.09(-4.66%)
May 10, 2019
1.860
1.930
1.841
1.930
34,800
+0.08(+4.32%)
May 09, 2019
1.840
1.910
1.830
1.850
23,136
-0.04(-2.12%)
May 08, 2019
1.900
1.900
1.835
1.890
9,977
+0.05(+2.72%)
May 07, 2019
1.850
1.890
1.820
1.840
23,291
-0.01(-0.54%)
May 06, 2019
1.860
1.900
1.820
1.850
24,089
-0.04(-2.12%)
May 03, 2019
1.860
1.937
1.830
1.890
12,200
+0.01(+0.53%)
May 02, 2019
1.870
1.880
1.810
1.880
39,576
-0.01(-0.53%)
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.