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
Jaguar Health Inc
(NQ:
JAGX
)
3.940
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 30, 2024
0.2166
0.2530
0.2090
0.2147
100,085,816
+0.01(+3.22%)
Apr 29, 2024
0.1914
0.2204
0.1825
0.2080
70,715,288
+0.03(+15.56%)
Apr 26, 2024
0.1708
0.1947
0.1660
0.1800
43,999,200
+0.01(+5.88%)
Apr 25, 2024
0.1633
0.1800
0.1563
0.1700
19,790,352
+0.00(+0.06%)
Apr 24, 2024
0.1752
0.1895
0.1585
0.1699
34,469,452
+0.00(+1.13%)
Apr 23, 2024
0.1586
0.1735
0.1522
0.1680
39,600,092
-0.01(-6.61%)
Apr 22, 2024
0.1699
0.1986
0.1610
0.1799
106,080,392
+0.02(+14.66%)
Apr 19, 2024
0.1621
0.1729
0.1535
0.1569
32,743,508
-0.02(-11.41%)
Apr 18, 2024
0.1442
0.1850
0.1423
0.1771
69,222,688
+0.01(+7.40%)
Apr 17, 2024
0.1852
0.2089
0.1501
0.1649
133,402,192
-0.01(-7.52%)
Apr 16, 2024
0.1500
0.2598
0.1408
0.1783
614,489,408
+0.06(+50.08%)
Apr 15, 2024
0.1024
0.1380
0.1002
0.1188
114,903,480
+0.03(+31.56%)
Apr 12, 2024
0.1093
0.1093
0.0901
0.0903
27,485,654
-0.02(-16.00%)
Apr 11, 2024
0.1107
0.1180
0.1011
0.1075
28,792,788
-0.01(-7.33%)
Apr 10, 2024
0.1250
0.1326
0.1006
0.1160
173,749,264
+0.03(+28.89%)
Apr 09, 2024
0.0803
0.0958
0.0801
0.0900
63,481,504
+0.01(+9.76%)
Apr 08, 2024
0.0900
0.0910
0.0788
0.0820
36,525,100
-0.00(-2.38%)
Apr 05, 2024
0.0800
0.0884
0.0780
0.0840
23,356,944
+0.01(+8.53%)
Apr 04, 2024
0.0800
0.0849
0.0750
0.0774
32,703,472
+0.00(+4.45%)
Apr 03, 2024
0.0740
0.0789
0.0719
0.0741
25,879,280
+0.00(+0.14%)
Apr 02, 2024
0.0734
0.0740
0.0710
0.0740
22,840,682
-0.00(-3.90%)
Apr 01, 2024
0.0836
0.0900
0.0710
0.0770
72,951,888
-0.01(-14.35%)
Mar 28, 2024
0.0725
0.0899
0.0713
0.0899
61,877,232
+0.02(+23.32%)
Mar 27, 2024
0.0710
0.0739
0.0687
0.0729
30,136,048
+0.00(+5.65%)
Mar 26, 2024
0.0728
0.0730
0.0653
0.0690
42,038,040
-0.00(-4.43%)
Mar 25, 2024
0.0756
0.0825
0.0721
0.0722
33,704,376
+0.00(+0.42%)
Mar 22, 2024
0.0800
0.0802
0.0700
0.0719
57,459,552
-0.01(-8.99%)
Mar 21, 2024
0.0841
0.0898
0.0770
0.0790
91,053,904
-0.00(-1.13%)
Mar 20, 2024
0.0990
0.0999
0.0731
0.0799
205,697,952
+0.01(+15.97%)
Mar 19, 2024
0.0700
0.0736
0.0656
0.0689
20,565,264
-0.00(-0.72%)
Mar 18, 2024
0.0732
0.0738
0.0662
0.0694
20,170,604
-0.00(-0.86%)
Mar 15, 2024
0.0705
0.0808
0.0700
0.0700
29,435,444
-0.01(-6.79%)
Mar 14, 2024
0.0750
0.0783
0.0710
0.0751
27,882,908
+0.00(+4.74%)
Mar 13, 2024
0.0695
0.0830
0.0645
0.0717
33,064,348
+0.00(+4.98%)
Mar 12, 2024
0.0720
0.0750
0.0660
0.0683
20,659,724
-0.00(-4.34%)
Mar 11, 2024
0.0798
0.0830
0.0702
0.0714
24,623,888
-0.01(-12.39%)
Mar 08, 2024
0.0830
0.0880
0.0810
0.0815
20,413,476
-0.00(-0.24%)
Mar 07, 2024
0.0884
0.0897
0.0734
0.0817
40,733,576
-0.01(-8.82%)
Mar 06, 2024
0.1087
0.1100
0.0850
0.0896
56,328,848
-0.04(-28.95%)
Mar 05, 2024
0.1259
0.1549
0.1152
0.1261
126,085,984
-0.02(-11.82%)
Mar 04, 2024
0.1400
0.1628
0.1160
0.1430
382,700,672
+0.05(+61.58%)
Mar 01, 2024
0.0609
0.1079
0.0599
0.0885
303,339,520
+0.03(+50.00%)
Feb 29, 2024
0.0591
0.0630
0.0580
0.0590
13,186,519
+0.00(+2.25%)
Feb 28, 2024
0.0600
0.0609
0.0561
0.0577
20,099,022
-0.00(-0.35%)
Feb 27, 2024
0.0600
0.0809
0.0560
0.0579
64,632,184
-0.00(-3.50%)
Feb 26, 2024
0.0614
0.0660
0.0591
0.0600
19,796,292
+0.00(+0.00%)
Feb 23, 2024
0.0570
0.0619
0.0525
0.0600
25,204,004
+0.00(+5.26%)
Feb 22, 2024
0.0673
0.0675
0.0512
0.0570
25,533,384
-0.01(-15.30%)
Feb 21, 2024
0.0696
0.0710
0.0661
0.0673
10,080,922
-0.00(-4.40%)
Feb 20, 2024
0.0717
0.0730
0.0681
0.0704
21,233,596
-0.01(-9.86%)
Feb 16, 2024
0.0800
0.0806
0.0772
0.0781
13,552,014
-0.00(-4.76%)
Feb 15, 2024
0.0870
0.0873
0.0790
0.0820
18,244,270
+0.00(+1.11%)
Feb 14, 2024
0.0817
0.0826
0.0783
0.0811
10,937,651
-0.00(-0.98%)
Feb 13, 2024
0.0900
0.0900
0.0800
0.0819
12,857,710
-0.01(-8.39%)
Feb 12, 2024
0.0888
0.0958
0.0853
0.0894
22,956,938
+0.01(+6.81%)
Feb 09, 2024
0.0891
0.0894
0.0766
0.0837
14,520,669
-0.01(-5.64%)
Feb 08, 2024
0.0880
0.0928
0.0871
0.0887
10,627,728
-0.00(-1.11%)
Feb 07, 2024
0.0895
0.0939
0.0883
0.0897
10,380,723
-0.00(-3.44%)
Feb 06, 2024
0.0887
0.0930
0.0871
0.0929
10,677,261
+0.00(+4.26%)
Feb 05, 2024
0.0962
0.0962
0.0871
0.0891
15,078,551
-0.01(-7.95%)
Feb 02, 2024
0.1000
0.1010
0.0928
0.0968
12,352,087
-0.00(-2.91%)
Feb 01, 2024
0.1000
0.1020
0.0955
0.0997
16,265,067
-0.00(-3.67%)
Jan 31, 2024
0.1101
0.1130
0.1005
0.1035
19,146,720
-0.01(-5.91%)
Jan 30, 2024
0.1066
0.1157
0.1009
0.1100
20,719,942
+0.01(+5.26%)
Jan 29, 2024
0.1090
0.1094
0.1000
0.1045
20,697,888
-0.01(-7.19%)
Jan 26, 2024
0.1411
0.1475
0.1112
0.1126
104,343,520
-0.00(-2.09%)
Jan 25, 2024
0.1027
0.1188
0.0982
0.1150
24,661,462
+0.01(+11.98%)
Jan 24, 2024
0.0972
0.1050
0.0963
0.1027
11,232,652
+0.00(+3.42%)
Jan 23, 2024
0.1039
0.1058
0.0972
0.0993
10,009,636
-0.00(-3.22%)
Jan 22, 2024
0.1020
0.1039
0.0954
0.1026
8,033,838
+0.00(+1.28%)
Jan 19, 2024
0.1000
0.1051
0.0955
0.1013
6,553,350
-0.00(-3.62%)
Jan 18, 2024
0.1025
0.1069
0.0915
0.1051
9,161,811
+0.01(+5.21%)
Jan 17, 2024
0.0930
0.1009
0.0860
0.0999
11,336,625
+0.00(+4.83%)
Jan 16, 2024
0.0979
0.0999
0.0856
0.0953
15,588,550
-0.01(-7.57%)
Jan 12, 2024
0.1167
0.1260
0.1016
0.1031
53,439,388
-0.01(-4.89%)
Jan 11, 2024
0.1164
0.1164
0.1053
0.1084
5,567,787
-0.01(-5.74%)
Jan 10, 2024
0.1190
0.1199
0.1130
0.1150
4,632,409
-0.00(-3.20%)
Jan 09, 2024
0.1300
0.1300
0.1170
0.1188
6,524,621
-0.01(-8.19%)
Jan 08, 2024
0.1400
0.1401
0.1279
0.1294
5,207,437
-0.01(-7.57%)
Jan 05, 2024
0.1482
0.1488
0.1400
0.1400
2,743,892
-0.01(-6.42%)
Jan 04, 2024
0.1406
0.1520
0.1401
0.1496
4,434,722
+0.01(+5.06%)
Jan 03, 2024
0.1505
0.1538
0.1310
0.1424
3,901,568
-0.01(-5.82%)
Jan 02, 2024
0.1522
0.1562
0.1510
0.1512
3,816,893
-0.00(-0.13%)
Dec 29, 2023
0.1640
0.1699
0.1500
0.1514
4,891,179
-0.01(-6.49%)
Dec 28, 2023
0.1669
0.1680
0.1606
0.1619
2,941,730
-0.00(-0.67%)
Dec 27, 2023
0.1720
0.1720
0.1590
0.1630
3,723,366
-0.01(-4.96%)
Dec 26, 2023
0.1700
0.1750
0.1661
0.1715
2,576,293
+0.01(+3.00%)
Dec 22, 2023
0.1550
0.1680
0.1539
0.1665
4,749,716
+0.01(+8.89%)
Dec 21, 2023
0.1540
0.1547
0.1500
0.1529
2,130,346
+0.00(+1.93%)
Dec 20, 2023
0.1564
0.1570
0.1457
0.1500
4,120,506
-0.01(-7.41%)
Dec 19, 2023
0.1597
0.1683
0.1550
0.1620
3,904,622
+0.01(+4.52%)
Dec 18, 2023
0.1650
0.1680
0.1504
0.1550
4,178,153
-0.01(-3.13%)
Dec 15, 2023
0.1677
0.1901
0.1600
0.1600
8,591,778
-0.01(-3.96%)
Dec 14, 2023
0.1549
0.1702
0.1540
0.1666
4,418,590
+0.01(+9.10%)
Dec 13, 2023
0.1610
0.1610
0.1512
0.1527
6,700,462
-0.02(-9.86%)
Dec 12, 2023
0.1881
0.1900
0.1683
0.1694
4,907,230
-0.01(-7.48%)
Dec 11, 2023
0.2250
0.2290
0.1700
0.1831
14,044,983
-0.08(-30.96%)
Dec 08, 2023
0.2890
0.2890
0.2651
0.2652
2,700,258
-0.02(-7.76%)
Dec 07, 2023
0.3150
0.3185
0.2860
0.2875
4,510,515
-0.03(-10.16%)
Dec 06, 2023
0.3241
0.3295
0.3160
0.3200
3,066,501
-0.00(-1.23%)
Dec 05, 2023
0.3800
0.3800
0.3100
0.3240
8,334,668
-0.07(-16.92%)
Dec 04, 2023
0.3500
0.4050
0.3418
0.3900
9,436,893
+0.03(+9.55%)
Dec 01, 2023
0.3560
0.3598
0.3471
0.3560
5,825,392
+0.00(+0.62%)
Nov 30, 2023
0.3568
0.3830
0.3468
0.3538
2,019,563
+0.00(+0.97%)
Nov 29, 2023
0.3459
0.3700
0.3428
0.3504
1,849,103
+0.00(+0.52%)
Nov 28, 2023
0.3300
0.3525
0.2906
0.3486
2,632,852
-0.00(-0.31%)
Nov 27, 2023
0.3600
0.3600
0.3420
0.3497
2,785,160
-0.02(-6.42%)
Nov 24, 2023
0.3500
0.3760
0.3408
0.3737
2,158,170
+0.03(+8.98%)
Nov 22, 2023
0.3600
0.3670
0.3302
0.3429
3,469,836
-0.00(-1.30%)
Nov 21, 2023
0.3740
0.4000
0.3390
0.3474
11,751,627
-0.11(-24.81%)
Nov 20, 2023
0.4300
0.5144
0.4130
0.4620
12,663,600
+0.06(+13.65%)
Nov 17, 2023
0.3624
0.4210
0.3459
0.4065
4,035,724
+0.04(+11.37%)
Nov 16, 2023
0.3900
0.3945
0.3500
0.3650
3,290,291
-0.02(-4.38%)
Nov 15, 2023
0.3400
0.4086
0.3205
0.3817
8,021,892
+0.05(+15.14%)
Nov 14, 2023
0.3301
0.3425
0.3161
0.3315
3,228,250
+0.02(+6.94%)
Nov 13, 2023
0.2979
0.3200
0.2852
0.3100
1,634,639
+0.02(+6.16%)
Nov 10, 2023
0.3013
0.3104
0.2816
0.2920
2,968,903
-0.01(-2.99%)
Nov 09, 2023
0.3000
0.3371
0.2861
0.3010
6,008,164
+0.01(+3.44%)
Nov 08, 2023
0.2700
0.2948
0.2650
0.2910
2,893,862
+0.03(+11.28%)
Nov 07, 2023
0.2600
0.2800
0.2578
0.2615
2,785,560
-0.00(-1.40%)
Nov 06, 2023
0.3000
0.3070
0.2600
0.2652
4,885,807
-0.05(-17.15%)
Nov 03, 2023
0.3290
0.3450
0.3200
0.3201
2,037,651
+0.00(+0.03%)
Nov 02, 2023
0.3534
0.3640
0.3169
0.3200
5,638,556
-0.03(-7.91%)
Nov 01, 2023
0.3510
0.3565
0.3264
0.3475
1,853,947
+0.00(+0.43%)
Oct 31, 2023
0.3400
0.3600
0.3334
0.3460
2,535,766
+0.01(+1.73%)
Oct 30, 2023
0.3314
0.3512
0.3210
0.3401
3,113,688
+0.02(+4.65%)
Oct 27, 2023
0.3350
0.3399
0.3116
0.3250
1,552,401
-0.02(-5.50%)
Oct 26, 2023
0.3289
0.3500
0.3250
0.3439
1,882,085
-0.01(-1.80%)
Oct 25, 2023
0.3300
0.3629
0.3206
0.3502
3,822,582
-0.03(-8.75%)
Oct 24, 2023
0.3000
0.4000
0.3000
0.3838
6,248,717
+0.06(+17.62%)
Oct 23, 2023
0.3215
0.3307
0.3072
0.3263
2,544,003
-0.00(-1.15%)
Oct 20, 2023
0.3520
0.3536
0.3216
0.3301
2,845,766
-0.02(-6.22%)
Oct 19, 2023
0.3547
0.3720
0.3200
0.3520
10,104,893
+0.01(+2.98%)
Oct 18, 2023
0.3227
0.3498
0.3100
0.3418
4,262,075
+0.00(+1.39%)
Oct 17, 2023
0.3500
0.3550
0.3053
0.3371
10,093,626
-0.02(-6.36%)
Oct 16, 2023
0.3200
0.3750
0.2100
0.3600
18,058,536
+0.04(+12.50%)
Oct 13, 2023
0.3125
0.3500
0.2967
0.3200
13,416,863
-0.03(-9.60%)
Oct 12, 2023
0.4900
0.5290
0.3105
0.3540
122,148,552
+0.11(+46.28%)
Oct 11, 2023
0.2379
0.2670
0.2250
0.2420
5,297,874
+0.01(+3.42%)
Oct 10, 2023
0.2374
0.2490
0.2293
0.2340
768,329
-0.01(-4.37%)
Oct 09, 2023
0.2520
0.2530
0.2249
0.2447
629,592
-0.00(-0.04%)
Oct 06, 2023
0.2409
0.2500
0.2310
0.2448
592,217
+0.01(+4.17%)
Oct 05, 2023
0.2328
0.2500
0.2300
0.2350
530,992
-0.01(-2.08%)
Oct 04, 2023
0.2400
0.2426
0.2317
0.2400
386,471
+0.00(+1.91%)
Oct 03, 2023
0.2500
0.2591
0.2335
0.2355
375,307
-0.00(-1.88%)
Oct 02, 2023
0.2650
0.2650
0.2310
0.2400
728,114
-0.02(-7.69%)
Sep 29, 2023
0.2640
0.2800
0.2590
0.2600
1,939,081
-0.00(-1.52%)
Sep 28, 2023
0.2650
0.2700
0.2571
0.2640
693,073
+0.00(+1.50%)
Sep 27, 2023
0.2637
0.2800
0.2537
0.2601
499,684
-0.00(-1.55%)
Sep 26, 2023
0.2705
0.2800
0.2600
0.2642
938,518
-0.01(-2.15%)
Sep 25, 2023
0.2899
0.2865
0.2473
0.2700
475,437
-0.01(-3.57%)
Sep 22, 2023
0.2900
0.2930
0.2766
0.2800
317,899
-0.01(-3.78%)
Sep 21, 2023
0.2852
0.2989
0.2799
0.2910
363,830
+0.01(+1.75%)
Sep 20, 2023
0.2889
0.3084
0.2832
0.2860
1,305,084
+0.01(+3.40%)
Sep 19, 2023
0.2873
0.2873
0.2720
0.2766
482,464
-0.01(-1.91%)
Sep 18, 2023
0.2900
0.2951
0.2700
0.2820
479,403
+0.00(+0.68%)
Sep 15, 2023
0.3100
0.3165
0.2800
0.2801
2,231,512
-0.03(-9.06%)
Sep 14, 2023
0.3250
0.3299
0.2942
0.3080
1,851,925
-0.01(-2.22%)
Sep 13, 2023
0.3400
0.3490
0.3132
0.3150
995,183
-0.02(-7.05%)
Sep 12, 2023
0.3449
0.3449
0.3229
0.3389
448,255
+0.01(+2.70%)
Sep 11, 2023
0.3400
0.3400
0.3250
0.3300
501,755
-0.01(-2.91%)
Sep 08, 2023
0.3400
0.3446
0.3200
0.3399
567,359
+0.01(+1.77%)
Sep 07, 2023
0.3600
0.3600
0.3130
0.3340
1,217,662
-0.03(-7.22%)
Sep 06, 2023
0.3800
0.3847
0.3580
0.3600
525,314
-0.02(-6.25%)
Sep 05, 2023
0.3900
0.4000
0.3699
0.3840
1,028,720
+0.01(+1.99%)
Sep 01, 2023
0.3990
0.4069
0.3761
0.3765
1,396,784
-0.01(-2.21%)
Aug 31, 2023
0.3900
0.3929
0.3800
0.3850
499,346
+0.01(+1.50%)
Aug 30, 2023
0.3990
0.4010
0.3750
0.3793
492,567
-0.01(-2.99%)
Aug 29, 2023
0.4100
0.4120
0.3850
0.3910
779,799
-0.01(-3.46%)
Aug 28, 2023
0.4000
0.4099
0.3935
0.4050
814,430
+0.01(+1.25%)
Aug 25, 2023
0.4269
0.4269
0.3921
0.4000
1,273,661
-0.02(-4.08%)
Aug 24, 2023
0.4500
0.4500
0.4036
0.4170
989,520
-0.03(-6.19%)
Aug 23, 2023
0.4451
0.4600
0.4400
0.4445
334,208
-0.01(-1.66%)
Aug 22, 2023
0.4620
0.4764
0.4416
0.4520
752,003
-0.02(-4.03%)
Aug 21, 2023
0.5086
0.5093
0.4610
0.4710
693,109
-0.03(-5.80%)
Aug 18, 2023
0.5000
0.5266
0.4994
0.5000
518,127
+0.00(+0.02%)
Aug 17, 2023
0.5200
0.5173
0.4800
0.4999
680,391
-0.01(-1.21%)
Aug 16, 2023
0.5250
0.5549
0.5009
0.5060
582,582
-0.00(-0.78%)
Aug 15, 2023
0.5400
0.5600
0.5000
0.5100
749,424
-0.02(-4.66%)
Aug 14, 2023
0.5900
0.5890
0.5200
0.5349
457,323
-0.04(-6.47%)
Aug 11, 2023
0.5860
0.5899
0.5601
0.5719
185,384
-0.01(-2.41%)
Aug 10, 2023
0.5490
0.5977
0.5450
0.5860
647,595
+0.04(+8.12%)
Aug 09, 2023
0.6049
0.6100
0.5414
0.5420
487,898
-0.06(-10.16%)
Aug 08, 2023
0.5800
0.6200
0.5827
0.6033
1,365,634
-0.00(-0.08%)
Aug 07, 2023
0.6000
0.6200
0.5813
0.6038
338,655
+0.01(+1.84%)
Aug 04, 2023
0.6000
0.6250
0.5921
0.5929
293,257
+0.00(+0.15%)
Aug 03, 2023
0.6200
0.6222
0.5800
0.5920
714,552
-0.03(-5.23%)
Aug 02, 2023
0.6243
0.6369
0.6150
0.6247
266,392
-0.01(-1.93%)
Aug 01, 2023
0.6556
0.6600
0.6200
0.6370
356,474
-0.01(-1.85%)
Jul 31, 2023
0.6320
0.6500
0.6130
0.6490
471,992
+0.04(+5.98%)
Jul 28, 2023
0.6010
0.6280
0.5752
0.6124
475,512
+0.01(+1.09%)
Jul 27, 2023
0.6583
0.6583
0.5801
0.6058
655,483
-0.02(-3.38%)
Jul 26, 2023
0.5900
0.6583
0.5795
0.6270
720,813
+0.05(+9.01%)
Jul 25, 2023
0.6279
0.6356
0.5700
0.5752
1,118,572
-0.06(-10.12%)
Jul 24, 2023
0.5700
0.6960
0.5600
0.6400
5,849,781
+0.08(+14.29%)
Jul 21, 2023
0.5500
0.5688
0.5210
0.5600
575,329
+0.02(+4.44%)
Jul 20, 2023
0.5455
0.5500
0.5305
0.5362
280,342
-0.00(-0.70%)
Jul 19, 2023
0.5377
0.5500
0.5305
0.5400
164,254
+0.01(+1.77%)
Jul 18, 2023
0.5450
0.5593
0.5301
0.5306
163,556
-0.02(-3.53%)
Jul 17, 2023
0.5500
0.5600
0.5378
0.5500
240,991
+0.00(+0.24%)
Jul 14, 2023
0.5500
0.5583
0.5205
0.5487
487,070
+0.01(+1.61%)
Jul 13, 2023
0.5200
0.5500
0.5188
0.5400
759,040
+0.02(+4.09%)
Jul 12, 2023
0.5500
0.5776
0.4900
0.5188
610,110
-0.02(-3.93%)
Jul 11, 2023
0.5300
0.5464
0.5220
0.5400
284,139
+0.01(+1.39%)
Jul 10, 2023
0.5297
0.5475
0.5242
0.5326
335,502
-0.00(-0.62%)
Jul 07, 2023
0.5201
0.5359
0.5150
0.5359
287,129
+0.02(+3.06%)
Jul 06, 2023
0.5500
0.5500
0.5075
0.5200
180,891
-0.03(-5.23%)
Jul 05, 2023
0.5363
0.5583
0.5231
0.5487
354,163
+0.01(+1.61%)
Jul 03, 2023
0.5300
0.6056
0.5150
0.5400
449,628
+0.02(+4.65%)
Jun 30, 2023
0.5200
0.5320
0.5001
0.5160
280,642
+0.02(+3.41%)
Jun 29, 2023
0.5149
0.5200
0.4900
0.4990
320,358
-0.02(-3.67%)
Jun 28, 2023
0.4874
0.5200
0.4801
0.5180
535,081
+0.03(+5.71%)
Jun 27, 2023
0.4735
0.4900
0.4518
0.4900
397,067
+0.02(+3.59%)
Jun 26, 2023
0.4610
0.4742
0.4250
0.4730
420,965
+0.01(+2.40%)
Jun 23, 2023
0.4560
0.4640
0.4400
0.4619
435,486
+0.00(+0.50%)
Jun 22, 2023
0.4850
0.4979
0.4268
0.4596
2,051,880
-0.02(-4.47%)
Jun 21, 2023
0.7000
0.7000
0.4525
0.4811
5,463,262
-0.20(-29.67%)
Jun 20, 2023
0.6900
0.7199
0.6800
0.6841
485,483
-0.01(-0.86%)
Jun 16, 2023
0.7000
0.7200
0.6740
0.6900
456,199
-0.01(-1.29%)
Jun 15, 2023
0.6735
0.7031
0.6700
0.6990
323,869
-0.03(-4.25%)
May 08, 2023
0.6500
0.7672
0.6249
0.7300
3,162,313
+0.09(+14.06%)
May 05, 2023
0.5564
0.6800
0.5215
0.6400
3,966,185
+0.11(+20.10%)
May 04, 2023
0.5620
0.5620
0.5212
0.5329
720,694
-0.04(-6.18%)
May 03, 2023
0.5400
0.5850
0.5320
0.5680
852,658
+0.03(+4.80%)
May 02, 2023
0.5400
0.5500
0.5217
0.5420
877,072
+0.01(+2.26%)
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.