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
)
0.1610
+0.0115 (+7.69%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 20, 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, 2021
0.1123
0.1144
0.1122
0.1122
8,700
-0.00(-4.10%)
Apr 29, 2021
0.1200
0.1206
0.1139
0.1170
66,000
-0.00(-2.50%)
Apr 28, 2021
0.1200
0.1212
0.1176
0.1200
36,710
+0.00(+3.63%)
Apr 27, 2021
0.1158
0.1158
0.1158
0.1158
1,200
-0.00(-0.09%)
Apr 26, 2021
0.1235
0.1235
0.1159
0.1159
28,790
-0.00(-3.26%)
Apr 23, 2021
0.1201
0.1201
0.1198
0.1198
8,000
-0.00(-3.93%)
Apr 22, 2021
0.1200
0.1247
0.1191
0.1247
37,171
+0.00(+3.92%)
Apr 21, 2021
0.1107
0.1210
0.1107
0.1200
108,918
+0.00(+3.81%)
Apr 20, 2021
0.1157
0.1157
0.1108
0.1156
70,900
-0.01(-4.30%)
Apr 19, 2021
0.1100
0.1209
0.1100
0.1208
8,799
+0.00(+0.75%)
Apr 16, 2021
0.1120
0.1199
0.1111
0.1199
52,300
+0.01(+7.05%)
Apr 15, 2021
0.1199
0.1199
0.1116
0.1120
44,759
-0.01(-5.08%)
Apr 14, 2021
0.1155
0.1180
0.1116
0.1180
37,477
+0.01(+6.12%)
Apr 13, 2021
0.1145
0.1204
0.1112
0.1112
97,768
-0.01(-6.95%)
Apr 12, 2021
0.1205
0.1205
0.1195
0.1195
13,533
+0.00(+0.59%)
Apr 09, 2021
0.1148
0.1194
0.1144
0.1188
10,900
+0.01(+7.41%)
Apr 08, 2021
0.1175
0.1175
0.1098
0.1106
36,250
-0.00(-4.08%)
Apr 07, 2021
0.1200
0.1200
0.1100
0.1153
68,473
-0.00(-3.27%)
Apr 06, 2021
0.1350
0.1350
0.1155
0.1192
7,900
-0.01(-4.03%)
Apr 05, 2021
0.1227
0.1242
0.1103
0.1242
64,276
+0.01(+7.53%)
Apr 01, 2021
0.1167
0.1198
0.1108
0.1155
131,700
-0.01(-4.86%)
Mar 31, 2021
0.1151
0.1232
0.1151
0.1214
27,835
+0.00(+2.36%)
Mar 30, 2021
0.1250
0.1250
0.1150
0.1186
66,290
-0.01(-5.12%)
Mar 29, 2021
0.1258
0.1490
0.1231
0.1250
28,303
+0.00(+1.05%)
Mar 26, 2021
0.1238
0.1238
0.1237
0.1237
3,700
+0.00(+4.12%)
Mar 25, 2021
0.1300
0.1300
0.1155
0.1188
33,940
-0.00(-3.34%)
Mar 24, 2021
0.1272
0.1285
0.1229
0.1229
58,561
-0.00(-0.65%)
Mar 23, 2021
0.1262
0.1276
0.1200
0.1237
102,300
+0.00(+3.08%)
Mar 22, 2021
0.1242
0.1242
0.1197
0.1200
66,071
-0.00(-3.23%)
Mar 19, 2021
0.1244
0.1245
0.1198
0.1240
72,400
+0.01(+6.80%)
Mar 18, 2021
0.1364
0.1397
0.1159
0.1161
418,840
-0.02(-15.19%)
Mar 17, 2021
0.1215
0.1374
0.1202
0.1369
674,166
+0.02(+12.95%)
Mar 16, 2021
0.1241
0.1257
0.1153
0.1212
138,962
-0.00(-0.16%)
Mar 15, 2021
0.1300
0.1300
0.1199
0.1214
169,193
-0.00(-2.33%)
Mar 12, 2021
0.1284
0.1314
0.1234
0.1243
6,100
-0.00(-0.56%)
Mar 11, 2021
0.1200
0.1282
0.1200
0.1250
93,490
+0.00(+2.46%)
Mar 10, 2021
0.1203
0.1268
0.1200
0.1220
69,600
+0.00(+1.50%)
Mar 09, 2021
0.1268
0.1268
0.1200
0.1202
46,300
-0.00(-0.50%)
Mar 08, 2021
0.1269
0.1278
0.1100
0.1208
162,226
+0.00(+2.63%)
Mar 05, 2021
0.1185
0.1192
0.1102
0.1177
23,400
-0.00(-1.51%)
Mar 04, 2021
0.1227
0.1250
0.1168
0.1195
129,300
-0.01(-5.98%)
Mar 03, 2021
0.1394
0.1420
0.1271
0.1271
391,280
-0.01(-10.18%)
Mar 02, 2021
0.1436
0.1500
0.1299
0.1415
242,485
+0.00(+2.54%)
Mar 01, 2021
0.1248
0.1382
0.1248
0.1380
131,891
+0.02(+13.39%)
Feb 26, 2021
0.1422
0.1422
0.1161
0.1217
93,700
-0.02(-16.07%)
Feb 25, 2021
0.1547
0.1547
0.1450
0.1450
58,062
-0.01(-3.33%)
Feb 24, 2021
0.1380
0.1600
0.1342
0.1500
205,031
+0.01(+7.60%)
Feb 23, 2021
0.1364
0.1400
0.1291
0.1394
88,499
+0.00(+2.12%)
Feb 22, 2021
0.1213
0.1400
0.1160
0.1365
35,848
+0.01(+5.73%)
Feb 19, 2021
0.1300
0.1300
0.1200
0.1291
57,900
+0.00(+1.89%)
Feb 18, 2021
0.1226
0.1309
0.1226
0.1267
179,794
+0.00(+0.64%)
Feb 17, 2021
0.1240
0.1298
0.1150
0.1259
173,335
+0.00(+1.86%)
Feb 16, 2021
0.1160
0.1265
0.1155
0.1236
75,300
-0.01(-5.58%)
Feb 12, 2021
0.1218
0.1309
0.1218
0.1309
39,600
+0.01(+10.46%)
Feb 11, 2021
0.1262
0.1300
0.1158
0.1185
192,943
-0.01(-7.13%)
Feb 10, 2021
0.1375
0.1375
0.1225
0.1276
162,000
+0.00(+2.08%)
Feb 09, 2021
0.1450
0.1450
0.1239
0.1250
143,450
-0.01(-4.87%)
Feb 08, 2021
0.1243
0.1345
0.1243
0.1314
127,568
+0.01(+8.24%)
Feb 05, 2021
0.1201
0.1284
0.1201
0.1214
33,900
+0.00(+0.50%)
Feb 04, 2021
0.1248
0.1248
0.1159
0.1208
94,921
-0.00(-3.59%)
Feb 03, 2021
0.1250
0.1301
0.1211
0.1253
38,045
+0.01(+4.85%)
Feb 02, 2021
0.1213
0.1256
0.1155
0.1195
294,580
+0.00(+3.64%)
Feb 01, 2021
0.1069
0.1210
0.1054
0.1153
178,263
+0.01(+9.29%)
Jan 29, 2021
0.1010
0.1069
0.1000
0.1055
107,100
-0.00(-0.38%)
Jan 28, 2021
0.1066
0.1066
0.0965
0.1059
123,777
-0.00(-0.66%)
Jan 27, 2021
0.1097
0.1100
0.1003
0.1066
155,756
-0.01(-7.06%)
Jan 26, 2021
0.1167
0.1167
0.1101
0.1147
95,171
-0.00(-2.47%)
Jan 25, 2021
0.1200
0.1310
0.1132
0.1176
13,649
-0.00(-3.84%)
Jan 22, 2021
0.1200
0.1223
0.1135
0.1223
87,500
+0.00(+3.03%)
Jan 21, 2021
0.1250
0.1250
0.1133
0.1187
68,979
-0.01(-5.42%)
Jan 20, 2021
0.1200
0.1275
0.1183
0.1255
121,583
+0.01(+9.13%)
Jan 19, 2021
0.1228
0.1257
0.1133
0.1150
152,930
-0.01(-6.96%)
Jan 15, 2021
0.1203
0.1299
0.1161
0.1236
43,000
-0.01(-6.79%)
Jan 14, 2021
0.1300
0.1326
0.1300
0.1326
2,300
-0.00(-0.90%)
Jan 13, 2021
0.1216
0.1450
0.1177
0.1338
382,927
+0.01(+7.90%)
Jan 12, 2021
0.1100
0.1262
0.1100
0.1240
87,844
+0.01(+9.25%)
Jan 11, 2021
0.1275
0.1277
0.1130
0.1135
195,342
-0.01(-6.97%)
Jan 08, 2021
0.1300
0.1300
0.1179
0.1220
337,800
-0.01(-6.15%)
Jan 07, 2021
0.1336
0.1388
0.1300
0.1300
18,787
-0.01(-4.90%)
Jan 06, 2021
0.1375
0.1377
0.1325
0.1367
12,000
-0.00(-1.01%)
Jan 05, 2021
0.1356
0.1381
0.1273
0.1381
64,189
+0.01(+3.83%)
Jan 04, 2021
0.1370
0.1450
0.1300
0.1330
161,361
-0.01(-3.62%)
Dec 31, 2020
0.1380
0.1380
0.1380
63,418
+0.00(+0.36%)
Dec 30, 2020
0.1322
0.1376
0.1293
0.1375
63,418
+0.00(+3.62%)
Dec 29, 2020
0.1250
0.1328
0.1250
0.1327
31,229
+0.00(+2.08%)
Dec 28, 2020
0.1151
0.1450
0.1151
0.1300
102,559
-0.00(-1.96%)
Dec 24, 2020
0.1269
0.1326
0.1250
0.1326
37,500
+0.01(+6.94%)
Dec 23, 2020
0.1283
0.1300
0.1233
0.1240
129,918
-0.01(-4.62%)
Dec 22, 2020
0.1224
0.1300
0.1224
0.1300
61,711
+0.00(+0.00%)
Dec 21, 2020
0.1322
0.1322
0.1245
0.1300
104,756
-0.00(-2.26%)
Dec 18, 2020
0.1313
0.1350
0.1203
0.1330
117,000
-0.00(-1.41%)
Dec 17, 2020
0.1300
0.1350
0.1200
0.1349
113,659
+0.01(+10.94%)
Dec 16, 2020
0.1200
0.1250
0.1100
0.1216
229,379
+0.00(+2.88%)
Dec 15, 2020
0.1300
0.1346
0.1166
0.1182
493,416
-0.01(-9.08%)
Dec 14, 2020
0.1300
0.1380
0.1246
0.1300
233,540
+0.01(+4.08%)
Dec 11, 2020
0.1250
0.1299
0.1200
0.1249
111,500
+0.00(+2.63%)
Dec 10, 2020
0.1204
0.1323
0.1204
0.1217
175,050
+0.01(+5.64%)
Dec 09, 2020
0.1287
0.1367
0.1152
0.1152
601,538
-0.02(-15.60%)
Dec 08, 2020
0.1230
0.1378
0.1230
0.1365
56,750
+0.00(+2.79%)
Dec 07, 2020
0.1250
0.1444
0.1250
0.1328
478,953
-0.01(-4.80%)
Dec 04, 2020
0.1405
0.1405
0.1313
0.1395
40,800
-0.00(-0.36%)
Dec 03, 2020
0.1360
0.1400
0.1357
0.1400
33,100
+0.00(+0.79%)
Dec 02, 2020
0.1333
0.1400
0.1300
0.1389
53,158
+0.00(+1.46%)
Dec 01, 2020
0.1353
0.1408
0.1325
0.1369
98,706
-0.00(-2.42%)
Nov 30, 2020
0.1480
0.1480
0.1298
0.1403
106,237
+0.01(+7.92%)
Nov 27, 2020
0.1250
0.1349
0.1227
0.1300
13,700
+0.00(+2.52%)
Nov 25, 2020
0.1245
0.1286
0.1200
0.1268
212,400
-0.00(-1.32%)
Nov 24, 2020
0.1285
0.1335
0.1250
0.1285
166,440
-0.01(-4.03%)
Nov 23, 2020
0.1400
0.1400
0.1322
0.1339
130,400
-0.01(-4.36%)
Nov 20, 2020
0.1210
0.1400
0.1210
0.1400
88,100
+0.00(+0.57%)
Nov 19, 2020
0.1411
0.1411
0.1284
0.1392
80,012
-0.00(-2.73%)
Nov 18, 2020
0.1439
0.1519
0.1375
0.1431
297,368
-0.01(-4.47%)
Nov 17, 2020
0.1536
0.1544
0.1451
0.1498
53,422
-0.00(-2.47%)
Nov 16, 2020
0.1485
0.1586
0.1485
0.1536
69,540
+0.00(+2.33%)
Nov 13, 2020
0.1558
0.1598
0.1501
0.1501
67,100
+0.00(+0.07%)
Nov 12, 2020
0.1466
0.1549
0.1451
0.1500
24,364
+0.00(+0.00%)
Nov 11, 2020
0.1468
0.1547
0.1468
0.1500
43,565
-0.00(-0.07%)
Nov 10, 2020
0.1587
0.1600
0.1499
0.1501
59,800
-0.00(-2.47%)
Nov 09, 2020
0.1600
0.1700
0.1500
0.1539
238,832
-0.01(-4.47%)
Nov 06, 2020
0.1640
0.1697
0.1550
0.1611
136,900
+0.00(+2.61%)
Nov 05, 2020
0.1595
0.1629
0.1490
0.1570
387,382
+0.01(+4.67%)
Nov 04, 2020
0.1554
0.1690
0.1466
0.1500
67,846
-0.01(-5.36%)
Nov 03, 2020
0.1801
0.1856
0.1507
0.1585
228,154
-0.02(-9.94%)
Nov 02, 2020
0.1285
0.2050
0.1285
0.1760
186,023
+0.03(+18.04%)
Oct 30, 2020
0.1504
0.1549
0.1375
0.1491
36,300
+0.01(+3.54%)
Oct 29, 2020
0.1425
0.1440
0.1375
0.1440
182,750
+0.00(+2.93%)
Oct 28, 2020
0.1480
0.1520
0.1392
0.1399
33,300
-0.01(-4.77%)
Oct 27, 2020
0.1492
0.1566
0.1469
0.1469
11,067
+0.00(+1.31%)
Oct 26, 2020
0.1600
0.1601
0.1450
0.1450
139,302
-0.01(-6.45%)
Oct 23, 2020
0.1640
0.1640
0.1521
0.1550
31,000
+0.00(+0.78%)
Oct 22, 2020
0.1548
0.1565
0.1450
0.1538
42,921
-0.00(-2.04%)
Oct 21, 2020
0.1600
0.1689
0.1570
0.1570
195,858
-0.00(-2.97%)
Oct 20, 2020
0.1602
0.1618
0.1551
0.1618
13,584
-0.01(-3.06%)
Oct 19, 2020
0.1650
0.1669
0.1623
0.1669
5,433
-0.00(-1.48%)
Oct 16, 2020
0.1650
0.1717
0.1650
0.1694
70,900
-0.00(-2.59%)
Oct 15, 2020
0.1698
0.1739
0.1698
0.1739
5,890
-0.01(-3.44%)
Oct 14, 2020
0.1575
0.1801
0.1501
0.1801
115,222
+0.03(+21.69%)
Oct 13, 2020
0.1490
0.1565
0.1392
0.1480
108,001
+0.02(+12.12%)
Oct 12, 2020
0.1251
0.1479
0.1228
0.1320
238,040
-0.02(-11.05%)
Oct 09, 2020
0.1550
0.1580
0.1484
0.1484
119,800
-0.00(-0.40%)
Oct 08, 2020
0.1436
0.1512
0.1400
0.1490
126,035
+0.00(+1.57%)
Oct 07, 2020
0.1600
0.1600
0.1377
0.1467
60,343
-0.01(-7.21%)
Oct 06, 2020
0.1634
0.1635
0.1470
0.1581
97,727
-0.00(-1.19%)
Oct 05, 2020
0.1621
0.1672
0.1521
0.1600
190,675
-0.01(-3.21%)
Oct 02, 2020
0.1600
0.1666
0.1550
0.1653
26,200
-0.00(-0.78%)
Oct 01, 2020
0.1700
0.1778
0.1550
0.1666
64,647
+0.00(+0.54%)
Sep 30, 2020
0.1541
0.1720
0.1541
0.1657
70,839
+0.01(+8.23%)
Sep 29, 2020
0.1484
0.1575
0.1450
0.1531
275,021
+0.01(+9.36%)
Sep 28, 2020
0.1552
0.1552
0.1364
0.1400
245,911
-0.01(-5.41%)
Sep 25, 2020
0.1450
0.1493
0.1400
0.1480
85,600
+0.00(+2.00%)
Sep 24, 2020
0.1470
0.1472
0.1269
0.1451
289,702
+0.01(+6.93%)
Sep 23, 2020
0.1575
0.1575
0.1334
0.1357
252,886
-0.02(-12.40%)
Sep 22, 2020
0.1560
0.1593
0.1448
0.1549
279,937
-0.00(-3.13%)
Sep 21, 2020
0.1850
0.1850
0.1523
0.1599
859,482
-0.05(-24.58%)
Sep 18, 2020
0.2320
0.2320
0.2100
0.2120
396,100
-0.03(-11.45%)
Sep 17, 2020
0.2699
0.2699
0.2320
0.2394
336,888
-0.04(-14.50%)
Sep 16, 2020
0.2890
0.2890
0.2520
0.2800
196,976
-0.00(-0.74%)
Sep 15, 2020
0.3400
0.3400
0.2730
0.2821
497,772
-0.03(-10.42%)
Sep 14, 2020
0.3019
0.3350
0.2656
0.3149
681,651
+0.03(+9.76%)
Sep 11, 2020
0.3050
0.3050
0.2825
0.2869
321,100
+0.00(+1.74%)
Sep 10, 2020
0.2791
0.2905
0.2659
0.2820
499,438
+0.01(+4.44%)
Sep 09, 2020
0.2819
0.2819
0.2581
0.2700
62,680
+0.01(+2.04%)
Sep 08, 2020
0.2713
0.2831
0.2600
0.2646
58,326
-0.02(-6.67%)
Sep 04, 2020
0.2701
0.2835
0.2515
0.2835
96,500
+0.02(+6.50%)
Sep 03, 2020
0.2430
0.2662
0.2310
0.2662
184,378
+0.02(+6.61%)
Sep 02, 2020
0.2700
0.2700
0.2432
0.2497
127,199
-0.02(-6.76%)
Sep 01, 2020
0.3000
0.3000
0.2600
0.2678
136,208
-0.02(-5.87%)
Aug 31, 2020
0.2680
0.3000
0.2602
0.2845
211,928
+0.03(+10.66%)
Aug 28, 2020
0.2620
0.2729
0.2521
0.2571
224,000
+0.01(+5.15%)
Aug 27, 2020
0.2535
0.2535
0.2357
0.2445
11,253
+0.01(+2.09%)
Aug 26, 2020
0.2300
0.2427
0.2300
0.2395
31,913
+0.00(+1.18%)
Aug 25, 2020
0.2413
0.2592
0.2070
0.2367
67,628
+0.01(+2.91%)
Aug 24, 2020
0.2300
0.2417
0.2252
0.2300
64,591
+0.01(+4.55%)
Aug 21, 2020
0.2268
0.2384
0.2185
0.2200
249,600
-0.01(-5.13%)
Aug 20, 2020
0.2600
0.2600
0.2319
0.2319
248,046
-0.03(-12.82%)
Aug 19, 2020
0.2725
0.3026
0.2562
0.2660
173,081
-0.02(-8.28%)
Aug 18, 2020
0.3000
0.3040
0.2825
0.2900
42,998
-0.02(-7.14%)
Aug 17, 2020
0.2840
0.3194
0.2840
0.3123
41,259
+0.01(+1.83%)
Aug 14, 2020
0.3000
0.3100
0.3000
0.3067
8,400
+0.01(+3.44%)
Aug 13, 2020
0.2800
0.2965
0.2750
0.2965
53,417
+0.01(+3.82%)
Aug 12, 2020
0.2900
0.2980
0.2771
0.2856
92,613
+0.01(+3.37%)
Aug 11, 2020
0.2900
0.3000
0.2763
0.2763
119,650
-0.03(-11.13%)
Aug 10, 2020
0.3300
0.3300
0.2979
0.3109
84,600
-0.01(-3.84%)
Aug 07, 2020
0.3218
0.3500
0.3137
0.3233
151,400
+0.01(+2.37%)
Aug 06, 2020
0.2710
0.3254
0.2710
0.3158
176,452
+0.05(+19.17%)
Aug 05, 2020
0.2698
0.2728
0.2540
0.2650
61,563
-0.01(-2.50%)
Aug 04, 2020
0.2739
0.2919
0.2497
0.2718
110,236
-0.00(-0.26%)
Aug 03, 2020
0.2870
0.3130
0.2634
0.2725
34,348
-0.01(-2.08%)
Jul 31, 2020
0.2940
0.2949
0.2783
0.2783
124,600
+0.02(+6.22%)
Jul 30, 2020
0.3000
0.3002
0.2477
0.2620
118,227
-0.03(-11.58%)
Jul 29, 2020
0.3689
0.3700
0.2691
0.2963
276,196
-0.09(-23.44%)
Jul 28, 2020
0.4000
0.4003
0.3870
0.3870
43,690
-0.01(-2.45%)
Jul 27, 2020
0.4258
0.4388
0.3900
0.3967
116,275
-0.02(-3.81%)
Jul 24, 2020
0.4400
0.4618
0.4124
0.4124
177,400
-0.00(-0.91%)
Jul 23, 2020
0.3660
0.4162
0.3630
0.4162
156,221
+0.05(+13.93%)
Jul 22, 2020
0.3334
0.4018
0.3160
0.3653
141,512
+0.02(+4.37%)
Jul 21, 2020
0.2980
0.3518
0.2900
0.3500
154,059
+0.07(+23.24%)
Jul 20, 2020
0.2914
0.3136
0.2788
0.2840
127,686
-0.01(-4.95%)
Jul 17, 2020
0.2990
0.3115
0.2800
0.2988
32,400
-0.00(-0.33%)
Jul 16, 2020
0.3330
0.3330
0.2860
0.2998
46,827
-0.01(-2.98%)
Jul 15, 2020
0.3100
0.3200
0.2975
0.3090
118,775
-0.00(-0.23%)
Jul 14, 2020
0.3000
0.3209
0.3000
0.3097
28,033
-0.00(-0.42%)
Jul 13, 2020
0.3099
0.3376
0.3021
0.3110
91,036
+0.01(+3.15%)
Jul 10, 2020
0.3385
0.3414
0.3015
0.3015
54,900
-0.02(-5.78%)
Jul 09, 2020
0.3520
0.3750
0.3148
0.3200
153,410
-0.03(-7.97%)
Jul 08, 2020
0.3730
0.4282
0.3400
0.3477
214,703
-0.01(-3.42%)
Jul 07, 2020
0.3182
0.3650
0.3150
0.3600
290,882
+0.04(+13.89%)
Jul 06, 2020
0.3049
0.3200
0.3046
0.3161
74,517
+0.02(+5.37%)
Jul 02, 2020
0.2800
0.3000
0.2700
0.3000
73,600
-0.00(-0.83%)
Jul 01, 2020
0.2700
0.3025
0.2600
0.3025
27,366
+0.02(+8.97%)
Jun 30, 2020
0.2801
0.2801
0.2600
0.2776
169,142
-0.00(-0.86%)
Jun 29, 2020
0.2800
0.2912
0.2700
0.2800
108,851
-0.00(-1.51%)
Jun 26, 2020
0.2800
0.2858
0.2710
0.2843
50,900
+0.01(+2.86%)
Jun 25, 2020
0.2800
0.2886
0.2665
0.2764
70,950
-0.01(-3.36%)
Jun 24, 2020
0.2990
0.3000
0.2840
0.2860
73,211
+0.00(+0.70%)
Jun 23, 2020
0.2825
0.2900
0.2666
0.2840
235,312
+0.01(+4.64%)
Jun 22, 2020
0.2250
0.2820
0.2200
0.2714
164,717
+0.04(+17.34%)
Jun 19, 2020
0.2579
0.2653
0.2313
0.2313
157,000
-0.02(-6.73%)
Jun 18, 2020
0.2509
0.2518
0.2389
0.2480
48,471
+0.00(+0.40%)
Jun 17, 2020
0.2400
0.2481
0.2300
0.2470
213,093
+0.02(+9.05%)
Jun 16, 2020
0.2068
0.2339
0.2068
0.2265
28,436
+0.01(+3.85%)
Jun 15, 2020
0.2005
0.2181
0.2005
0.2181
4,850
+0.01(+4.86%)
Jun 12, 2020
0.1870
0.2200
0.1870
0.2080
213,200
+0.02(+10.93%)
Jun 11, 2020
0.1870
0.1902
0.1700
0.1875
29,766
+0.02(+10.29%)
Jun 10, 2020
0.1762
0.1805
0.1700
0.1700
8,850
-0.01(-6.49%)
Jun 09, 2020
0.1760
0.1850
0.1727
0.1818
22,833
+0.01(+6.94%)
Jun 08, 2020
0.1901
0.1901
0.1700
0.1700
35,400
-0.01(-8.01%)
Jun 05, 2020
0.1830
0.1848
0.1661
0.1848
49,400
+0.00(+2.67%)
Jun 04, 2020
0.1835
0.1960
0.1776
0.1800
6,048
+0.00(+2.68%)
Jun 03, 2020
0.1910
0.1910
0.1710
0.1753
45,305
-0.02(-10.01%)
Jun 02, 2020
0.2200
0.2200
0.1900
0.1948
70,426
-0.03(-12.96%)
Jun 01, 2020
0.1980
0.2238
0.1980
0.2238
77,476
+0.03(+14.48%)
May 29, 2020
0.1620
0.2000
0.1620
0.1955
39,700
+0.03(+16.37%)
May 28, 2020
0.1702
0.1784
0.1622
0.1680
25,244
-0.00(-0.12%)
May 27, 2020
0.1923
0.1923
0.1629
0.1682
135,166
-0.02(-12.53%)
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.