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
)
0.3803
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 13, 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
0.4800
0.4800
0.4000
0.4075
1,350,126
-0.03(-6.96%)
Apr 29, 2024
0.4699
0.4920
0.4200
0.4380
268,771
-0.04(-8.73%)
Apr 26, 2024
0.4700
0.5000
0.4700
0.4799
186,249
+0.01(+1.52%)
Apr 25, 2024
0.5000
0.5200
0.4502
0.4727
837,184
+0.01(+2.94%)
Apr 24, 2024
0.4800
0.4905
0.4545
0.4592
277,431
-0.00(-1.06%)
Apr 23, 2024
0.4700
0.4900
0.4600
0.4641
108,793
-0.02(-5.09%)
Apr 22, 2024
0.5300
0.5300
0.4500
0.4890
687,415
+0.02(+4.78%)
Apr 19, 2024
0.4597
0.4780
0.4533
0.4667
42,577
+0.00(+0.28%)
Apr 18, 2024
0.4413
0.4975
0.4413
0.4654
120,187
+0.00(+0.95%)
Apr 17, 2024
0.4975
0.4977
0.4184
0.4610
314,220
-0.04(-7.80%)
Apr 16, 2024
0.5030
0.5400
0.4800
0.5000
151,842
-0.02(-4.38%)
Apr 15, 2024
0.5740
0.6142
0.5100
0.5229
77,422
-0.07(-12.40%)
Apr 12, 2024
0.6110
0.6170
0.5950
0.5969
29,168
-0.02(-3.12%)
Apr 11, 2024
0.6062
0.6199
0.6061
0.6161
35,275
+0.01(+1.00%)
Apr 10, 2024
0.6000
0.6188
0.5561
0.6100
252,355
-0.00(-0.03%)
Apr 09, 2024
0.6125
0.6328
0.6000
0.6102
92,754
-0.01(-1.58%)
Apr 08, 2024
0.6200
0.6540
0.6132
0.6200
98,129
-0.01(-1.51%)
Apr 05, 2024
0.6323
0.6448
0.6223
0.6295
99,255
-0.02(-2.45%)
Apr 04, 2024
0.6700
0.6800
0.6400
0.6453
84,993
-0.01(-2.18%)
Apr 03, 2024
0.6500
0.6880
0.6500
0.6597
111,010
-0.01(-1.54%)
Apr 02, 2024
0.6730
0.7200
0.6700
0.6700
34,958
-0.02(-3.12%)
Apr 01, 2024
0.7200
0.7199
0.6902
0.6916
40,037
-0.02(-3.35%)
Mar 28, 2024
0.7100
0.7210
0.6878
0.7156
33,067
+0.01(+0.79%)
Mar 27, 2024
0.6760
0.7197
0.6750
0.7100
167,646
+0.01(+1.28%)
Mar 26, 2024
0.6500
0.7100
0.6500
0.7010
86,772
+0.03(+4.56%)
Mar 25, 2024
0.6600
0.6800
0.6500
0.6704
192,210
-0.01(-1.41%)
Mar 22, 2024
0.7100
0.7200
0.6700
0.6800
733,972
-0.02(-3.55%)
Mar 21, 2024
0.7100
0.7249
0.7004
0.7050
122,639
-0.02(-2.23%)
Mar 20, 2024
0.7300
0.7300
0.7051
0.7211
53,534
-0.01(-1.22%)
Mar 19, 2024
0.7300
0.7533
0.7200
0.7300
30,489
-0.01(-0.68%)
Mar 18, 2024
0.7187
0.7449
0.7051
0.7350
260,151
+0.02(+2.81%)
Mar 15, 2024
0.7300
0.7341
0.7050
0.7149
116,225
-0.02(-2.60%)
Mar 14, 2024
0.7516
0.7700
0.7000
0.7340
265,442
-0.02(-2.78%)
Mar 13, 2024
0.7669
0.7776
0.7229
0.7550
209,014
-0.00(-0.53%)
Mar 12, 2024
0.8000
0.8000
0.7350
0.7590
192,445
-0.02(-2.83%)
Mar 11, 2024
0.8200
0.8300
0.7809
0.7811
115,155
-0.03(-3.57%)
Mar 08, 2024
0.8300
0.8600
0.8000
0.8100
64,310
-0.05(-5.81%)
Mar 07, 2024
0.8500
0.8613
0.8100
0.8600
296,166
+0.01(+1.18%)
Mar 06, 2024
0.8200
0.8600
0.7700
0.8500
197,574
+0.03(+3.16%)
Mar 05, 2024
0.7354
0.8495
0.7200
0.8240
1,985,911
-0.03(-3.06%)
Mar 04, 2024
0.8777
0.8985
0.8500
0.8500
73,199
-0.05(-5.58%)
Mar 01, 2024
0.8700
0.9200
0.8700
0.9002
61,301
+0.03(+3.46%)
Feb 29, 2024
0.8800
0.9238
0.8700
0.8701
49,257
-0.03(-3.63%)
Feb 28, 2024
0.9400
0.9912
0.8750
0.9029
111,493
-0.04(-4.20%)
Feb 27, 2024
1.000
1.030
0.9425
0.9425
200,297
-0.02(-1.82%)
Feb 26, 2024
1.050
1.050
0.9600
0.9600
279,866
+0.00(+0.00%)
Feb 23, 2024
0.9600
0.9850
0.9125
0.9600
37,636
-0.01(-0.69%)
Feb 22, 2024
1.050
1.050
0.9350
0.9667
111,699
-0.09(-8.80%)
Feb 21, 2024
0.8800
1.090
0.8850
1.060
174,242
+0.17(+18.44%)
Feb 20, 2024
0.8232
0.9200
0.8232
0.8950
196,233
+0.06(+7.17%)
Feb 16, 2024
0.8400
0.8600
0.8310
0.8351
25,618
-0.01(-1.17%)
Feb 15, 2024
0.8300
0.8599
0.8300
0.8450
25,116
+0.00(+0.00%)
Feb 14, 2024
0.8300
0.8551
0.8300
0.8450
45,281
+0.01(+1.22%)
Feb 13, 2024
0.8300
0.8800
0.8300
0.8348
19,640
-0.03(-3.97%)
Feb 12, 2024
0.8342
0.8800
0.8300
0.8693
23,765
+0.01(+1.14%)
Feb 09, 2024
0.8300
0.8595
0.8300
0.8595
15,972
+0.03(+3.55%)
Feb 08, 2024
0.8300
0.8425
0.8250
0.8300
75,762
-0.01(-0.60%)
Feb 07, 2024
0.8350
0.8651
0.8200
0.8350
34,106
+0.00(+0.23%)
Feb 06, 2024
0.8150
0.8850
0.8150
0.8331
57,584
+0.02(+2.85%)
Feb 05, 2024
0.8100
0.8414
0.8100
0.8100
20,007
-0.00(-0.09%)
Feb 02, 2024
0.8200
0.8330
0.8107
0.8107
37,712
-0.02(-1.86%)
Feb 01, 2024
0.8600
0.8600
0.8258
0.8261
24,036
-0.01(-1.07%)
Jan 31, 2024
0.8300
0.8600
0.8300
0.8350
34,562
-0.01(-1.24%)
Jan 30, 2024
0.8200
0.8800
0.8250
0.8455
47,547
+0.00(+0.06%)
Jan 29, 2024
0.8250
0.8789
0.8250
0.8450
21,455
-0.00(-0.20%)
Jan 26, 2024
0.8203
0.8599
0.8203
0.8467
12,060
+0.02(+2.98%)
Jan 25, 2024
0.8222
0.8568
0.8222
0.8222
34,021
-0.00(-0.24%)
Jan 24, 2024
0.8400
0.8660
0.8215
0.8242
34,581
-0.04(-4.83%)
Jan 23, 2024
0.8200
0.8709
0.8200
0.8660
27,372
+0.05(+5.61%)
Jan 22, 2024
0.8700
0.8800
0.8128
0.8200
116,212
-0.06(-6.39%)
Jan 19, 2024
0.8600
0.8899
0.8564
0.8760
12,472
+0.02(+1.86%)
Jan 18, 2024
0.8800
0.8900
0.8335
0.8600
135,390
-0.01(-1.49%)
Jan 17, 2024
0.8700
0.9104
0.8695
0.8730
69,641
-0.04(-4.13%)
Jan 16, 2024
0.9200
0.9500
0.8924
0.9106
47,407
-0.02(-2.16%)
Jan 12, 2024
0.9200
0.9602
0.9200
0.9307
32,124
+0.00(+0.08%)
Jan 11, 2024
0.9400
1.020
0.9000
0.9300
121,253
-0.07(-7.00%)
Jan 10, 2024
1.030
1.040
0.9700
1.000
65,576
-0.01(-0.99%)
Jan 09, 2024
0.9300
1.040
0.8901
1.010
192,220
+0.12(+13.48%)
Jan 08, 2024
0.9100
0.9199
0.8850
0.8900
48,192
-0.02(-2.10%)
Jan 05, 2024
0.9000
0.9250
0.9000
0.9091
39,735
-0.00(-0.12%)
Jan 04, 2024
0.9200
0.9247
0.8700
0.9102
95,315
-0.01(-1.35%)
Jan 03, 2024
0.9000
0.9320
0.9000
0.9227
70,116
+0.02(+2.52%)
Jan 02, 2024
0.9300
0.9500
0.9000
0.9000
63,718
-0.02(-2.15%)
Dec 29, 2023
0.9698
0.9698
0.9010
0.9198
51,811
-0.00(-0.02%)
Dec 28, 2023
0.8900
0.9475
0.8502
0.9200
220,740
+0.01(+0.86%)
Dec 27, 2023
0.9300
0.9549
0.9000
0.9122
69,073
-0.03(-3.67%)
Dec 26, 2023
0.9200
0.9647
0.9101
0.9470
43,768
+0.02(+1.83%)
Dec 22, 2023
0.9600
0.9700
0.9003
0.9300
179,012
-0.04(-4.01%)
Dec 21, 2023
0.9500
0.9800
0.9507
0.9689
62,319
+0.01(+1.46%)
Dec 20, 2023
0.9500
0.9753
0.9500
0.9550
37,096
-0.01(-0.52%)
Dec 19, 2023
0.9600
1.018
0.9500
0.9600
88,319
-0.01(-1.04%)
Dec 18, 2023
0.9800
1.040
0.9701
0.9701
60,275
-0.04(-3.95%)
Dec 15, 2023
1.000
1.050
0.9952
1.010
40,063
-0.01(-0.98%)
Dec 14, 2023
0.9800
1.050
0.9800
1.020
51,923
+0.02(+1.99%)
Dec 13, 2023
0.9600
1.020
0.9500
1.000
82,769
+0.03(+3.12%)
Dec 12, 2023
0.9800
1.020
0.9500
0.9698
55,088
-0.03(-3.02%)
Dec 11, 2023
1.030
1.045
0.9400
1.000
133,589
-0.05(-5.13%)
Dec 08, 2023
1.030
1.070
1.030
1.054
50,844
+0.01(+1.36%)
Dec 07, 2023
1.010
1.050
1.000
1.040
67,695
+0.01(+0.97%)
Dec 06, 2023
1.030
1.060
1.010
1.030
142,422
+0.02(+1.98%)
Dec 05, 2023
1.040
1.080
1.010
1.010
92,647
-0.03(-2.88%)
Dec 04, 2023
1.030
1.060
1.010
1.040
155,834
-0.01(-0.95%)
Dec 01, 2023
1.010
1.099
1.010
1.050
101,938
+0.00(+0.00%)
Nov 30, 2023
1.050
1.087
1.020
1.050
63,502
+0.00(+0.00%)
Nov 29, 2023
1.170
1.180
1.010
1.050
231,358
-0.13(-11.02%)
Nov 28, 2023
1.280
1.280
1.140
1.180
130,715
-0.08(-6.35%)
Nov 27, 2023
1.330
1.380
1.210
1.260
341,479
+0.01(+0.80%)
Nov 24, 2023
1.380
1.480
1.250
1.250
594,407
-0.06(-4.58%)
Nov 22, 2023
1.430
1.430
1.231
1.310
269,984
-0.04(-2.96%)
Nov 21, 2023
1.280
1.500
1.250
1.350
1,108,125
+0.08(+6.30%)
Nov 20, 2023
1.160
1.327
1.150
1.270
199,644
+0.10(+8.55%)
Nov 17, 2023
1.150
1.200
1.100
1.170
132,533
+0.01(+0.86%)
Nov 16, 2023
1.110
1.180
1.110
1.160
52,284
+0.00(+0.00%)
Nov 15, 2023
1.080
1.170
1.070
1.160
64,713
+0.07(+6.42%)
Nov 14, 2023
1.040
1.110
1.028
1.090
55,586
+0.05(+4.81%)
Nov 13, 2023
1.050
1.050
0.9900
1.040
81,734
+0.01(+0.97%)
Nov 10, 2023
1.050
1.050
1.000
1.030
28,274
+0.03(+3.00%)
Nov 09, 2023
1.050
1.080
1.000
1.000
42,695
-0.07(-6.54%)
Nov 08, 2023
1.050
1.080
1.025
1.070
68,603
+0.04(+3.70%)
Nov 07, 2023
1.020
1.080
1.020
1.032
38,482
-0.01(-0.79%)
Nov 06, 2023
1.050
1.080
1.040
1.040
33,758
-0.03(-2.80%)
Nov 03, 2023
1.050
1.100
1.050
1.070
24,297
+0.02(+1.90%)
Nov 02, 2023
1.070
1.080
1.000
1.050
76,770
-0.04(-3.67%)
Nov 01, 2023
1.040
1.120
1.020
1.090
49,287
+0.05(+4.81%)
Oct 31, 2023
1.000
1.050
0.9700
1.040
122,296
+0.05(+5.05%)
Oct 30, 2023
0.9700
1.020
0.9658
0.9900
101,213
+0.01(+1.02%)
Oct 27, 2023
1.010
1.020
0.9700
0.9800
89,301
-0.02(-2.00%)
Oct 26, 2023
1.040
1.060
1.000
1.000
47,423
-0.05(-4.76%)
Oct 25, 2023
1.060
1.090
1.030
1.050
48,669
-0.01(-0.94%)
Oct 24, 2023
1.060
1.150
1.060
1.060
38,587
-0.01(-0.93%)
Oct 23, 2023
1.090
1.150
1.059
1.070
88,163
-0.04(-3.60%)
Oct 20, 2023
1.130
1.150
1.080
1.110
106,806
-0.02(-1.78%)
Oct 19, 2023
1.140
1.160
1.130
1.130
41,034
-0.02(-1.73%)
Oct 18, 2023
1.160
1.190
1.150
1.150
26,964
-0.03(-2.54%)
Oct 17, 2023
1.160
1.200
1.160
1.180
12,029
+0.00(+0.00%)
Oct 16, 2023
1.210
1.190
1.150
1.180
47,820
+0.03(+2.61%)
Oct 13, 2023
1.240
1.240
1.150
1.150
63,289
-0.06(-5.11%)
Oct 12, 2023
1.230
1.250
1.200
1.212
31,834
-0.02(-1.48%)
Oct 11, 2023
1.200
1.260
1.180
1.230
59,895
+0.04(+3.37%)
Oct 10, 2023
1.170
1.200
1.130
1.190
45,443
+0.06(+5.31%)
Oct 09, 2023
1.150
1.190
1.130
1.130
44,797
-0.07(-5.83%)
Oct 06, 2023
1.180
1.220
1.180
1.200
55,716
+0.01(+0.84%)
Oct 05, 2023
1.220
1.260
1.180
1.190
99,929
-0.04(-3.25%)
Oct 04, 2023
1.210
1.250
1.170
1.230
83,710
+0.02(+1.65%)
Oct 03, 2023
1.160
1.210
1.143
1.210
135,966
+0.05(+4.31%)
Oct 02, 2023
1.190
1.209
1.150
1.160
76,295
-0.05(-4.18%)
Sep 29, 2023
1.190
1.220
1.190
1.211
69,424
+0.02(+1.73%)
Sep 28, 2023
1.170
1.240
1.160
1.190
66,332
+0.01(+0.85%)
Sep 27, 2023
1.180
1.230
1.150
1.180
132,202
-0.02(-1.67%)
Sep 26, 2023
1.210
1.240
1.200
1.200
161,245
-0.02(-1.64%)
Sep 25, 2023
1.250
1.240
1.210
1.220
227,835
-0.03(-2.40%)
Sep 22, 2023
1.300
1.360
1.240
1.250
282,175
-0.12(-8.76%)
Sep 21, 2023
1.340
1.450
1.340
1.370
283,443
+0.04(+3.01%)
Sep 20, 2023
1.330
1.420
1.300
1.330
232,027
-0.05(-3.62%)
Sep 19, 2023
1.590
1.620
1.370
1.380
504,413
-0.22(-13.75%)
Sep 18, 2023
1.580
1.680
1.470
1.600
1,468,947
+0.10(+6.67%)
Sep 15, 2023
1.360
1.530
1.280
1.500
1,376,070
+0.14(+10.29%)
Sep 14, 2023
1.370
1.410
1.250
1.360
468,086
+0.01(+0.74%)
Sep 13, 2023
1.270
1.370
1.270
1.350
322,981
+0.06(+4.73%)
Sep 12, 2023
1.300
1.300
1.260
1.289
83,323
-0.00(-0.08%)
Sep 11, 2023
1.250
1.290
1.240
1.290
47,545
+0.05(+4.25%)
Sep 08, 2023
1.240
1.260
1.220
1.237
43,503
-0.00(-0.21%)
Sep 07, 2023
1.230
1.250
1.220
1.240
23,774
+0.00(+0.00%)
Sep 06, 2023
1.230
1.250
1.210
1.240
44,529
+0.00(+0.00%)
Sep 05, 2023
1.250
1.310
1.220
1.240
47,861
-0.04(-3.13%)
Sep 01, 2023
1.300
1.330
1.260
1.280
37,035
-0.01(-0.77%)
Aug 31, 2023
1.220
1.290
1.220
1.290
29,001
+0.04(+3.20%)
Aug 30, 2023
1.220
1.290
1.220
1.250
38,901
+0.01(+0.81%)
Aug 29, 2023
1.170
1.320
1.170
1.240
113,998
+0.06(+5.08%)
Aug 28, 2023
1.210
1.240
1.172
1.180
83,068
-0.07(-5.60%)
Aug 25, 2023
1.200
1.250
1.200
1.250
83,796
+0.06(+5.04%)
Aug 24, 2023
1.200
1.230
1.180
1.190
43,118
-0.02(-1.65%)
Aug 23, 2023
1.220
1.280
1.200
1.210
59,879
-0.02(-1.63%)
Aug 22, 2023
1.220
1.288
1.190
1.230
95,644
-0.01(-0.81%)
Aug 21, 2023
1.300
1.307
1.201
1.240
240,643
-0.09(-6.45%)
Aug 18, 2023
1.330
1.380
1.300
1.325
174,247
-0.02(-1.68%)
Aug 17, 2023
1.400
1.400
1.330
1.348
97,392
-0.05(-3.71%)
Aug 16, 2023
1.410
1.430
1.320
1.400
280,173
-0.03(-2.10%)
Aug 15, 2023
1.400
1.530
1.400
1.430
507,357
+0.03(+2.14%)
Aug 14, 2023
1.400
1.450
1.360
1.400
248,810
+0.04(+2.94%)
Aug 11, 2023
1.350
1.420
1.350
1.360
121,138
-0.04(-2.86%)
Aug 10, 2023
1.480
1.490
1.380
1.400
169,579
-0.06(-4.11%)
Aug 09, 2023
1.370
1.490
1.360
1.460
551,255
+0.09(+6.57%)
Aug 08, 2023
1.370
1.400
1.280
1.370
160,181
+0.01(+0.74%)
Aug 07, 2023
1.310
1.430
1.280
1.360
265,153
+0.02(+1.49%)
Aug 04, 2023
1.280
1.350
1.190
1.340
336,671
+0.05(+3.88%)
Aug 03, 2023
1.360
1.380
1.200
1.290
361,249
-0.02(-1.53%)
Aug 02, 2023
1.400
1.540
1.310
1.310
2,063,243
-0.01(-0.76%)
Aug 01, 2023
1.180
1.320
1.170
1.320
192,991
+0.15(+12.82%)
Jul 31, 2023
1.120
1.210
1.080
1.170
247,332
+0.08(+7.34%)
Jul 28, 2023
1.030
1.140
1.030
1.090
20,396
+0.02(+1.88%)
Jul 27, 2023
1.080
1.080
1.050
1.070
18,314
-0.01(-0.94%)
Jul 26, 2023
1.060
1.100
1.060
1.080
36,335
+0.01(+0.93%)
Jul 25, 2023
1.100
1.130
1.070
1.070
54,104
-0.04(-3.60%)
Jul 24, 2023
1.130
1.130
1.110
1.110
39,525
-0.04(-3.48%)
Jul 21, 2023
1.120
1.150
1.120
1.150
29,463
+0.02(+1.77%)
Jul 20, 2023
1.120
1.150
1.120
1.130
24,411
-0.01(-0.88%)
Jul 19, 2023
1.130
1.150
1.120
1.140
31,771
-0.01(-0.87%)
Jul 18, 2023
1.110
1.150
1.100
1.150
30,961
+0.00(+0.00%)
Jul 17, 2023
1.190
1.190
1.140
1.150
21,204
-0.02(-1.71%)
Jul 14, 2023
1.170
1.191
1.170
1.170
41,350
+0.00(+0.00%)
Jul 13, 2023
1.170
1.201
1.170
1.170
50,864
-0.01(-0.85%)
Jul 12, 2023
1.200
1.210
1.170
1.180
27,705
-0.02(-1.67%)
Jul 11, 2023
1.200
1.220
1.190
1.200
23,146
-0.01(-0.83%)
Jul 10, 2023
1.210
1.220
1.171
1.210
41,905
+0.03(+2.54%)
Jul 07, 2023
1.170
1.210
1.150
1.180
11,578
+0.00(+0.00%)
Jul 06, 2023
1.170
1.230
1.151
1.180
57,826
-0.01(-0.84%)
Jul 05, 2023
1.190
1.190
1.130
1.190
28,929
+0.05(+4.39%)
Jul 03, 2023
1.130
1.170
1.126
1.140
11,192
-0.01(-0.87%)
Jun 30, 2023
1.124
1.190
1.124
1.150
88,583
+0.02(+1.77%)
Jun 29, 2023
1.170
1.200
1.120
1.130
43,472
-0.06(-4.64%)
Jun 28, 2023
1.200
1.250
1.180
1.185
91,323
-0.03(-2.87%)
Jun 27, 2023
1.250
1.250
1.170
1.220
53,746
+0.00(+0.00%)
Jun 26, 2023
1.270
1.300
1.220
1.220
50,231
-0.10(-7.58%)
Jun 23, 2023
1.430
1.435
1.280
1.320
69,928
-0.09(-6.38%)
Jun 22, 2023
1.420
1.450
1.350
1.410
32,728
+0.00(+0.00%)
Jun 21, 2023
1.350
1.420
1.340
1.410
52,180
+0.08(+6.02%)
Jun 20, 2023
1.200
1.350
1.200
1.330
147,730
+0.14(+11.76%)
Jun 16, 2023
1.130
1.220
1.130
1.190
86,136
+0.04(+3.48%)
Jun 15, 2023
1.140
1.171
1.140
1.150
19,725
-0.01(-0.86%)
Jun 14, 2023
1.160
1.180
1.140
1.160
66,540
+0.02(+1.75%)
Jun 13, 2023
1.150
1.198
1.130
1.140
50,198
-0.02(-1.72%)
Jun 12, 2023
1.130
1.180
1.120
1.160
27,897
+0.03(+2.65%)
Jun 09, 2023
1.160
1.190
1.130
1.130
33,784
-0.04(-3.42%)
Jun 08, 2023
1.180
1.210
1.170
1.170
29,696
-0.01(-0.85%)
Jun 07, 2023
1.170
1.210
1.170
1.180
26,081
+0.00(+0.00%)
Jun 06, 2023
1.130
1.190
1.130
1.180
18,434
+0.05(+4.42%)
Jun 05, 2023
1.200
1.260
1.110
1.130
95,666
-0.09(-7.38%)
Jun 02, 2023
1.170
1.240
1.140
1.220
111,978
+0.06(+5.17%)
Jun 01, 2023
1.060
1.200
1.060
1.160
123,036
+0.09(+8.41%)
May 31, 2023
1.020
1.071
1.000
1.070
50,944
+0.07(+6.53%)
May 30, 2023
0.9800
1.020
0.9535
1.004
36,208
+0.02(+1.78%)
May 26, 2023
1.010
1.030
0.9700
0.9868
143,957
-0.04(-4.19%)
May 25, 2023
1.070
1.080
1.000
1.030
72,560
-0.03(-2.83%)
May 24, 2023
1.090
1.110
1.060
1.060
74,242
-0.04(-4.07%)
May 23, 2023
1.070
1.150
1.070
1.105
62,567
+0.01(+1.38%)
May 22, 2023
1.110
1.120
1.070
1.090
30,565
-0.02(-1.80%)
May 19, 2023
1.070
1.170
1.070
1.110
99,164
+0.04(+3.74%)
May 18, 2023
1.000
1.080
1.000
1.070
56,760
+0.06(+5.94%)
May 17, 2023
0.9800
1.030
0.9800
1.010
88,453
-0.01(-0.98%)
May 16, 2023
1.120
1.127
1.010
1.020
76,519
-0.09(-8.11%)
May 15, 2023
1.090
1.130
1.090
1.110
65,569
+0.02(+1.83%)
May 12, 2023
1.090
1.140
1.080
1.090
150,201
+0.01(+0.93%)
May 11, 2023
1.110
1.120
1.080
1.080
53,630
-0.04(-3.57%)
May 10, 2023
1.110
1.160
1.110
1.120
70,796
-0.01(-0.88%)
May 09, 2023
1.230
1.230
1.090
1.130
116,803
-0.09(-7.38%)
May 08, 2023
1.290
1.310
1.220
1.220
108,810
-0.09(-6.87%)
May 05, 2023
1.300
1.320
1.270
1.310
77,411
+0.02(+1.55%)
May 04, 2023
1.280
1.300
1.250
1.290
34,833
+0.00(+0.00%)
May 03, 2023
1.350
1.350
1.270
1.290
112,927
-0.04(-3.01%)
May 02, 2023
1.410
1.410
1.300
1.330
79,996
-0.09(-6.34%)
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.