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
Bluestone Resources Inc
(TSV:
BSR
)
0.4650
-0.0350 (-7.00%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 3, 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
0.5000
0.5000
0.5000
0.5000
14,900
+0.00(+0.00%)
Apr 29, 2024
0.5500
0.5500
0.5000
0.5000
334,242
-0.06(-10.71%)
Apr 26, 2024
0.5800
0.5800
0.5500
0.5600
139,185
-0.01(-1.75%)
Apr 25, 2024
0.5500
0.5700
0.5500
0.5700
54,683
+0.02(+3.64%)
Apr 24, 2024
0.5400
0.5500
0.5400
0.5500
12,504
+0.00(+0.00%)
Apr 23, 2024
0.5300
0.5500
0.5200
0.5500
32,704
+0.00(+0.00%)
Apr 22, 2024
0.5500
0.5700
0.5500
0.5500
131,859
-0.02(-3.51%)
Apr 19, 2024
0.5700
0.5900
0.5500
0.5700
117,800
+0.02(+3.64%)
Apr 18, 2024
0.5600
0.5700
0.5500
0.5500
31,200
+0.00(+0.00%)
Apr 17, 2024
0.5700
0.5700
0.5500
0.5500
107,181
-0.01(-1.79%)
Apr 16, 2024
0.5600
0.5700
0.5600
0.5600
27,520
-0.01(-1.75%)
Apr 15, 2024
0.5600
0.5700
0.5600
0.5700
26,907
+0.00(+0.00%)
Apr 12, 2024
0.5900
0.6000
0.5700
0.5700
217,462
-0.01(-1.72%)
Apr 11, 2024
0.5600
0.6000
0.5600
0.5800
56,798
+0.02(+3.57%)
Apr 10, 2024
0.5800
0.5800
0.5600
0.5600
28,620
-0.03(-5.08%)
Apr 09, 2024
0.5600
0.5900
0.5600
0.5900
10,000
+0.02(+3.51%)
Apr 08, 2024
0.5700
0.5700
0.5100
0.5700
61,420
+0.01(+1.79%)
Apr 05, 2024
0.5700
0.6000
0.5500
0.5600
171,128
+0.00(+0.00%)
Apr 04, 2024
0.5500
0.6000
0.5500
0.5600
150,100
+0.01(+1.82%)
Apr 03, 2024
0.5400
0.5700
0.5100
0.5500
113,923
+0.01(+1.85%)
Apr 02, 2024
0.5000
0.5500
0.5000
0.5400
47,750
+0.04(+8.00%)
Apr 01, 2024
0.5000
0.5200
0.4950
0.5000
58,363
+0.01(+2.04%)
Mar 28, 2024
0.4900
0
+0.01(+2.08%)
Mar 27, 2024
0.4700
0.4800
0.4700
0.4800
38,020
+0.03(+6.67%)
Mar 26, 2024
0.4600
0.4600
0.4350
0.4500
19,326
+0.03(+5.88%)
Mar 25, 2024
0.4500
0.4600
0.4250
0.4250
39,314
-0.04(-8.60%)
Mar 22, 2024
0.4550
0.4800
0.4550
0.4650
36,300
+0.04(+8.14%)
Mar 21, 2024
0.4400
0.4400
0.4300
0.4300
59,014
-0.02(-4.44%)
Mar 20, 2024
0.4100
0.4500
0.4100
0.4500
24,313
+0.05(+12.50%)
Mar 19, 2024
0.4050
0.4250
0.4000
0.4000
107,499
+0.01(+1.27%)
Mar 18, 2024
0.4700
0.4700
0.3950
0.3950
202,702
-0.04(-10.23%)
Mar 15, 2024
0.4550
0.4700
0.4200
0.4400
29,900
+0.03(+6.02%)
Mar 14, 2024
0.4400
0.4400
0.4150
0.4150
11,004
-0.05(-10.75%)
Mar 13, 2024
0.4200
0.4650
0.4200
0.4650
80,050
+0.05(+10.71%)
Mar 12, 2024
0.4300
0.4300
0.3950
0.4200
31,080
-0.01(-2.33%)
Mar 11, 2024
0.4300
0.4350
0.4000
0.4300
23,039
+0.01(+2.38%)
Mar 08, 2024
0.4050
0.4200
0.3850
0.4200
159,170
+0.03(+7.69%)
Mar 07, 2024
0.3850
0.3900
0.3700
0.3900
56,114
+0.01(+1.30%)
Mar 06, 2024
0.3800
0.3850
0.3700
0.3850
48,431
+0.01(+1.32%)
Mar 05, 2024
0.3800
0.3800
0.3700
0.3800
23,100
+0.00(+0.00%)
Mar 04, 2024
0.3700
0.3800
0.3700
0.3800
87,882
+0.03(+8.57%)
Mar 01, 2024
0.3500
0.3600
0.3350
0.3500
10,906
-0.01(-2.78%)
Feb 29, 2024
0.3400
0.3600
0.3400
0.3600
5,500
+0.01(+3.45%)
Feb 28, 2024
0.3400
0.3480
0.3350
0.3480
15,728
+0.01(+2.35%)
Feb 27, 2024
0.3350
0.3500
0.3350
0.3400
25,422
-0.01(-2.86%)
Feb 26, 2024
0.3500
0.3550
0.3500
0.3500
16,600
-0.01(-2.78%)
Feb 23, 2024
0.3500
0.3600
0.3500
0.3600
46,663
+0.02(+4.35%)
Feb 22, 2024
0.3450
0.3550
0.3450
0.3450
54,000
+0.00(+0.00%)
Feb 21, 2024
0.3500
0.3550
0.3450
0.3450
48,500
+0.00(+0.00%)
Feb 20, 2024
0.3500
0.3500
0.3350
0.3450
8,200
-0.02(-4.17%)
Feb 16, 2024
0.3600
0
+0.02(+5.88%)
Feb 15, 2024
0.3500
0.3600
0.3300
0.3400
198,562
-0.04(-10.53%)
Feb 14, 2024
0.3600
0.3800
0.3600
0.3800
10,400
+0.02(+5.56%)
Feb 13, 2024
0.3800
0.3800
0.3550
0.3600
75,233
-0.03(-7.69%)
Feb 12, 2024
0.3400
0.3900
0.3400
0.3900
135,165
+0.05(+16.42%)
Feb 09, 2024
0.3450
0.3500
0.3300
0.3350
105,854
-0.01(-4.29%)
Feb 08, 2024
0.3600
0.3600
0.3500
0.3500
15,284
-0.03(-6.67%)
Feb 07, 2024
0.3700
0.3750
0.3700
0.3750
46,000
+0.00(+0.00%)
Feb 06, 2024
0.3600
0.3750
0.3600
0.3750
50,110
+0.00(+0.00%)
Feb 05, 2024
0.3750
0.3750
0.3500
0.3750
42,868
+0.01(+1.35%)
Feb 02, 2024
0.3900
0.3900
0.3700
0.3700
107,662
-0.02(-3.90%)
Feb 01, 2024
0.3850
0.3900
0.3800
0.3850
110,232
+0.01(+1.32%)
Jan 31, 2024
0.3850
0.3850
0.3700
0.3800
87,540
-0.01(-1.30%)
Jan 30, 2024
0.4150
0.4200
0.3800
0.3850
174,902
-0.02(-6.10%)
Jan 29, 2024
0.4600
0.4600
0.3750
0.4100
712,914
-0.07(-14.58%)
Jan 26, 2024
0.5000
0.5100
0.4600
0.4800
101,911
-0.02(-4.00%)
Jan 25, 2024
0.5100
0.5300
0.4900
0.5000
123,681
-0.03(-5.66%)
Jan 24, 2024
0.5500
0.5500
0.5000
0.5300
262,751
-0.03(-5.36%)
Jan 23, 2024
0.5500
0.5800
0.5300
0.5600
211,200
+0.00(+0.00%)
Jan 22, 2024
0.5500
0.5600
0.5100
0.5600
153,586
+0.02(+3.70%)
Jan 19, 2024
0.6000
0.6800
0.5200
0.5400
413,560
-0.05(-8.47%)
Jan 18, 2024
0.3600
0.6500
0.3600
0.5900
2,357,013
+0.35(+151.06%)
Jan 17, 2024
0.2300
0.2350
0.2300
0.2350
12,000
+0.00(+0.00%)
Jan 16, 2024
0.2450
0.2450
0.2300
0.2350
47,350
-0.01(-4.08%)
Jan 15, 2024
0.2450
0.2450
0.2450
0.2450
815
+0.01(+6.52%)
Jan 12, 2024
0.2350
0.2350
0.2300
0.2300
48,500
-0.00(-2.13%)
Jan 11, 2024
0.2450
0.2450
0.2250
0.2350
37,000
-0.01(-4.08%)
Jan 10, 2024
0.2100
0.2450
0.2100
0.2450
99,615
+0.01(+6.52%)
Jan 09, 2024
0.2300
0.2300
0.2300
0.2300
1,800
+0.00(+0.00%)
Jan 08, 2024
0.2300
0.2300
0.2300
0.2300
6,750
+0.00(+0.00%)
Jan 05, 2024
0.2300
0.2300
0.2300
0.2300
3,900
+0.00(+0.00%)
Jan 04, 2024
0.2300
0.2350
0.2300
0.2300
32,000
+0.01(+2.22%)
Jan 03, 2024
0.2500
0.2500
0.2250
0.2250
427,300
+0.00(+0.00%)
Jan 02, 2024
0.2300
0.2300
0.2200
0.2250
17,295
+0.01(+4.65%)
Dec 29, 2023
0.2150
0
+0.01(+2.38%)
Dec 28, 2023
0.2100
0.2100
0.2100
0.2100
53,260
+0.01(+5.00%)
Dec 27, 2023
0.1900
0.2100
0.1800
0.2000
1,074,502
+0.01(+5.26%)
Dec 22, 2023
0.1900
0
+0.01(+2.70%)
Dec 21, 2023
0.1850
0.2000
0.1850
0.1850
67,607
+0.01(+2.78%)
Dec 20, 2023
0.1900
0.1900
0.1800
0.1800
139,001
+0.00(+0.00%)
Dec 19, 2023
0.1950
0.1950
0.1800
0.1800
87,988
-0.01(-5.26%)
Dec 18, 2023
0.1850
0.1900
0.1800
0.1900
39,879
+0.01(+5.56%)
Dec 15, 2023
0.1900
0.1900
0.1800
0.1800
12,500
-0.01(-2.70%)
Dec 14, 2023
0.2000
0.2050
0.1850
0.1850
46,300
-0.01(-2.63%)
Dec 13, 2023
0.1850
0.1900
0.1750
0.1900
266,502
+0.01(+5.56%)
Dec 12, 2023
0.2050
0.2050
0.1800
0.1800
162,089
-0.02(-10.00%)
Dec 11, 2023
0.2000
0.2000
0.2000
0.2000
245,000
+0.00(+0.00%)
Dec 08, 2023
0.2000
0.2050
0.2000
0.2000
103,000
+0.00(+0.00%)
Dec 07, 2023
0.2000
0.2000
0.2000
0.2000
70,500
+0.00(+0.00%)
Dec 06, 2023
0.2100
0.2100
0.2000
0.2000
116,000
-0.02(-9.09%)
Dec 05, 2023
0.2300
0.2300
0.2100
0.2200
130,500
-0.01(-2.22%)
Dec 04, 2023
0.2200
0.2250
0.2150
0.2250
126,500
+0.01(+4.65%)
Dec 01, 2023
0.2250
0.2250
0.2100
0.2150
13,500
-0.02(-8.51%)
Nov 30, 2023
0.2200
0.2350
0.2200
0.2350
43,987
+0.02(+9.30%)
Nov 29, 2023
0.2000
0.2150
0.1950
0.2150
84,000
+0.02(+13.16%)
Nov 28, 2023
0.2000
0.2000
0.1900
0.1900
77,720
+0.00(+0.00%)
Nov 27, 2023
0.2050
0.2050
0.1900
0.1900
160,517
-0.01(-7.32%)
Nov 24, 2023
0.2050
0.2050
0.2050
0.2050
1,005
-0.02(-6.82%)
Nov 23, 2023
0.2150
0.2200
0.2000
0.2200
22,472
+0.02(+10.00%)
Nov 22, 2023
0.1900
0.2000
0.1800
0.2000
71,970
+0.00(+0.00%)
Nov 21, 2023
0.1950
0.2000
0.1800
0.2000
52,500
+0.01(+2.56%)
Nov 20, 2023
0.2100
0.2100
0.1900
0.1950
19,245
-0.02(-11.36%)
Nov 17, 2023
0.2100
0.2200
0.2100
0.2200
15,620
+0.02(+10.00%)
Nov 16, 2023
0.1850
0.2000
0.1850
0.2000
35,763
+0.02(+11.11%)
Nov 15, 2023
0.1900
0.1900
0.1800
0.1800
5,885
-0.01(-2.70%)
Nov 14, 2023
0.1800
0.1900
0.1800
0.1850
18,700
+0.00(+0.00%)
Nov 13, 2023
0.1850
0.1850
0.1850
0.1850
5,000
-0.02(-7.50%)
Nov 10, 2023
0.2100
0.2100
0.2000
0.2000
27,500
+0.02(+8.11%)
Nov 09, 2023
0.1950
0.1950
0.1800
0.1850
76,000
-0.02(-7.50%)
Nov 08, 2023
0.2100
0.2100
0.2000
0.2000
23,150
-0.01(-6.98%)
Nov 07, 2023
0.2200
0.2200
0.2150
0.2150
43,370
-0.01(-2.27%)
Nov 06, 2023
0.2350
0.2350
0.2200
0.2200
12,457
-0.03(-12.00%)
Nov 03, 2023
0.2350
0.2500
0.2300
0.2500
54,523
+0.00(+0.00%)
Nov 02, 2023
0.2500
0.2500
0.2500
0.2500
15,500
+0.01(+2.04%)
Nov 01, 2023
0.2450
0.2550
0.2450
0.2450
1,738
+0.00(+0.00%)
Oct 31, 2023
0.2400
0.2450
0.2200
0.2450
323,882
+0.01(+2.08%)
Oct 30, 2023
0.2900
0.2900
0.2400
0.2400
29,433
-0.02(-7.69%)
Oct 27, 2023
0.2500
0.2650
0.2500
0.2600
227,055
+0.01(+4.00%)
Oct 26, 2023
0.2550
0.2550
0.2450
0.2500
167,387
-0.02(-7.41%)
Oct 25, 2023
0.2700
0.2700
0.2650
0.2700
8,800
+0.00(+0.00%)
Oct 24, 2023
0.2650
0.2700
0.2550
0.2700
147,361
+0.00(+0.00%)
Oct 23, 2023
0.2700
0.2700
0.2600
0.2700
42,500
-0.01(-3.57%)
Oct 20, 2023
0.3000
0.3000
0.2650
0.2800
132,000
-0.02(-6.67%)
Oct 19, 2023
0.3050
0.3050
0.3000
0.3000
18,000
+0.00(+0.00%)
Oct 18, 2023
0.2900
0.3100
0.2900
0.3000
23,155
+0.02(+7.14%)
Oct 17, 2023
0.2600
0.2800
0.2600
0.2800
8,000
+0.02(+7.69%)
Oct 16, 2023
0.2600
0.2600
0.2600
0.2600
72,379
-0.02(-7.14%)
Oct 13, 2023
0.2800
0.2800
0.2700
0.2800
25,500
+0.00(+0.00%)
Oct 12, 2023
0.2800
0.2800
0.2800
0.2800
5,283
+0.00(+0.00%)
Oct 06, 2023
0.2800
140
+0.00(+0.00%)
Oct 05, 2023
0.2800
0.2800
0.2800
0.2800
3,500
-0.01(-5.08%)
Oct 04, 2023
0.3050
0.3150
0.2950
0.2950
11,328
+0.01(+5.36%)
Oct 03, 2023
0.2850
0.2850
0.2800
0.2800
67,113
-0.01(-3.45%)
Oct 02, 2023
0.2900
0.2900
0.2900
0.2900
4,901
+0.00(+0.00%)
Sep 28, 2023
0.2900
0
+0.00(+0.00%)
Sep 27, 2023
0.2900
0.2900
0.2800
0.2900
21,000
+0.01(+1.75%)
Sep 26, 2023
0.2950
0.2950
0.2850
0.2850
31,000
-0.01(-1.72%)
Sep 25, 2023
0.2850
0.2900
0.2800
0.2900
46,420
+0.01(+1.75%)
Sep 22, 2023
0.2850
0.2850
0.2850
0.2850
4,500
-0.01(-1.72%)
Sep 21, 2023
0.3000
0.3000
0.2900
0.2900
397,000
-0.01(-3.33%)
Sep 20, 2023
0.3000
0.3000
0.3000
0.3000
2,250
+0.00(+0.00%)
Sep 19, 2023
0.2950
0.3050
0.2950
0.3000
264,250
+0.00(+0.00%)
Sep 18, 2023
0.2950
0.3000
0.2850
0.3000
101,300
+0.02(+7.14%)
Sep 14, 2023
0.2800
0
-0.01(-3.45%)
Sep 13, 2023
0.2800
0.3000
0.2800
0.2900
57,000
+0.01(+5.45%)
Sep 12, 2023
0.2750
0.2750
0.2750
0.2750
37,630
+0.02(+5.77%)
Sep 11, 2023
0.2650
0.2650
0.2500
0.2600
45,000
-0.02(-7.14%)
Sep 08, 2023
0.2700
0.2800
0.2650
0.2800
21,345
-0.01(-5.08%)
Sep 01, 2023
0.2950
0
+0.01(+3.51%)
Aug 31, 2023
0.2850
0.2850
0.2850
0.2850
688
+0.00(+0.00%)
Aug 29, 2023
0.2850
0
+0.01(+3.64%)
Aug 28, 2023
0.2750
0.2750
0.2750
0.2750
2,596
-0.01(-1.79%)
Aug 25, 2023
0.2700
0.2800
0.2700
0.2800
2,177
-0.01(-5.08%)
Aug 24, 2023
0.2950
0.2950
0.2950
0.2950
5,691
+0.00(+0.00%)
Aug 23, 2023
0.2950
0.2950
0.2950
0.2950
7,550
+0.01(+1.72%)
Aug 22, 2023
0.2950
0.2950
0.2900
0.2900
1,567
-0.02(-6.45%)
Aug 21, 2023
0.3100
0.3100
0.3100
0.3100
1,819
+0.03(+8.77%)
Aug 18, 2023
0.2850
0.2850
0.2850
0.2850
28,572
-0.02(-5.00%)
Aug 17, 2023
0.3050
0.3050
0.3000
0.3000
18,906
+0.02(+5.26%)
Aug 16, 2023
0.2900
0.2900
0.2850
0.2850
13,393
-0.02(-6.56%)
Aug 15, 2023
0.3300
0.3300
0.3050
0.3050
2,764
+0.00(+0.00%)
Aug 14, 2023
0.3000
0.3050
0.3000
0.3050
25,341
-0.01(-1.61%)
Aug 11, 2023
0.3100
0.3200
0.3100
0.3100
20,525
+0.01(+1.64%)
Aug 10, 2023
0.3000
0.3200
0.3000
0.3050
38,524
+0.01(+1.67%)
Aug 09, 2023
0.2800
0.3000
0.2800
0.3000
117,151
+0.02(+7.14%)
Aug 08, 2023
0.2750
0.2800
0.2750
0.2800
3,700
+0.02(+7.69%)
Aug 03, 2023
0.2600
0
+0.00(+0.00%)
Aug 02, 2023
0.2650
0.2650
0.2600
0.2600
32,135
-0.01(-1.89%)
Aug 01, 2023
0.2750
0.2750
0.2650
0.2650
19,600
-0.01(-3.64%)
Jul 31, 2023
0.2950
0.3000
0.2700
0.2750
136,639
-0.01(-5.17%)
Jul 28, 2023
0.2900
0.3000
0.2750
0.2900
103,525
-0.02(-4.92%)
Jul 27, 2023
0.3050
0.3200
0.3050
0.3050
38,737
-0.02(-6.15%)
Jul 25, 2023
0.3250
0
+0.01(+1.56%)
Jul 24, 2023
0.3350
0.3350
0.3050
0.3200
65,612
+0.00(+0.00%)
Jul 21, 2023
0.3250
0.3250
0.3200
0.3200
11,937
-0.01(-3.03%)
Jul 20, 2023
0.3350
0.3400
0.3300
0.3300
32,245
-0.01(-1.49%)
Jul 19, 2023
0.3450
0.3450
0.3350
0.3350
78,074
-0.03(-8.22%)
Jul 18, 2023
0.3600
0.3700
0.3600
0.3650
36,928
+0.01(+1.39%)
Jul 17, 2023
0.3400
0.3600
0.3200
0.3600
160,660
+0.00(+0.00%)
Jul 14, 2023
0.3500
0.3600
0.3450
0.3600
10,452
+0.01(+2.86%)
Jul 13, 2023
0.3500
0.3550
0.3350
0.3500
104,200
+0.00(+0.00%)
Jul 12, 2023
0.3600
0.3600
0.3500
0.3500
144,224
+0.00(+0.00%)
Jul 11, 2023
0.3550
0.3550
0.3450
0.3500
296,042
+0.02(+6.06%)
Jul 10, 2023
0.3600
0.3650
0.3300
0.3300
244,313
-0.03(-8.33%)
Jul 07, 2023
0.4300
0.4300
0.3600
0.3600
69,316
-0.05(-13.25%)
Jul 06, 2023
0.4500
0.4500
0.4150
0.4150
242,202
-0.05(-9.78%)
Jul 05, 2023
0.4700
0.4700
0.4600
0.4600
63,292
-0.03(-6.12%)
Jul 04, 2023
0.4900
0.5200
0.4900
0.4900
163,402
-0.01(-1.01%)
Jun 30, 2023
0.4950
0
+0.04(+10.00%)
Jun 29, 2023
0.4500
0.4500
0.4350
0.4500
87,689
+0.00(+0.00%)
Jun 28, 2023
0.4900
0.4900
0.4300
0.4500
86,349
-0.04(-8.16%)
Jun 26, 2023
0.4900
100
+0.00(+0.00%)
Jun 23, 2023
0.4950
0.4950
0.4800
0.4900
304,024
+0.00(+0.00%)
Jun 22, 2023
0.4800
0.4900
0.4800
0.4900
61,500
+0.00(+0.00%)
Jun 21, 2023
0.4800
0.4900
0.4800
0.4900
26,150
-0.01(-2.00%)
Jun 20, 2023
0.4900
0.5000
0.4900
0.5000
6,000
-0.01(-1.96%)
Jun 16, 2023
0.5100
200
+0.01(+2.00%)
Jun 15, 2023
0.5200
0.5300
0.5000
0.5000
18,437
-0.02(-3.85%)
Jun 14, 2023
0.5200
0.5400
0.5200
0.5200
16,730
+0.00(+0.00%)
Jun 13, 2023
0.5200
0.5200
0.5200
0.5200
19,500
+0.02(+4.00%)
Jun 12, 2023
0.5000
0.5200
0.5000
0.5000
116,000
+0.00(+0.00%)
Jun 09, 2023
0.5000
0.5100
0.5000
0.5000
239,500
+0.00(+0.00%)
Jun 08, 2023
0.5000
0.5000
0.5000
0.5000
100,500
+0.00(+0.00%)
Jun 07, 2023
0.5000
0.5000
0.5000
0.5000
178,700
+0.00(+0.00%)
Jun 06, 2023
0.5000
0.5200
0.5000
0.5000
108,730
+0.02(+4.17%)
Jun 05, 2023
0.5000
0.5000
0.4800
0.4800
33,000
-0.03(-5.88%)
Jun 02, 2023
0.5000
0.5100
0.5000
0.5100
411,349
+0.00(+0.00%)
Jun 01, 2023
0.5100
0.5100
0.5000
0.5100
128,000
-0.03(-5.56%)
May 31, 2023
0.5500
0.5500
0.5300
0.5400
150,999
+0.01(+1.89%)
May 30, 2023
0.5200
0.5300
0.5200
0.5300
123,000
-0.02(-3.64%)
May 26, 2023
0.5500
0
-0.02(-3.51%)
May 25, 2023
0.5500
0.5700
0.5500
0.5700
90,762
+0.02(+3.64%)
May 24, 2023
0.5500
0.5500
0.5500
0.5500
2,000
+0.00(+0.00%)
May 23, 2023
0.5500
0.5500
0.5500
0.5500
116,500
+0.00(+0.00%)
May 19, 2023
0.5500
0
-0.02(-3.51%)
May 18, 2023
0.5500
0.5700
0.5500
0.5700
7,332
+0.02(+3.64%)
May 17, 2023
0.5300
0.5500
0.5300
0.5500
161,170
+0.02(+3.77%)
May 16, 2023
0.5700
0.5700
0.5300
0.5300
52,638
-0.02(-3.64%)
May 15, 2023
0.5500
0.5600
0.5500
0.5500
184,000
-0.02(-3.51%)
May 12, 2023
0.5600
0.5700
0.5500
0.5700
8,599
+0.02(+3.64%)
May 11, 2023
0.5500
0.5700
0.5500
0.5500
120,871
+0.00(+0.00%)
May 10, 2023
0.5600
0.5700
0.5400
0.5500
73,800
+0.03(+5.77%)
May 09, 2023
0.5600
0.5700
0.5200
0.5200
64,128
-0.04(-7.14%)
May 08, 2023
0.5500
0.5600
0.5500
0.5600
348,600
+0.01(+1.82%)
May 05, 2023
0.5400
0.5500
0.5400
0.5500
100,000
+0.00(+0.00%)
May 04, 2023
0.5600
0.5700
0.5500
0.5500
296,922
+0.01(+1.85%)
May 03, 2023
0.5200
0.5400
0.5200
0.5400
2,750
+0.00(+0.00%)
May 02, 2023
0.5500
0.5500
0.5400
0.5400
31,223
-0.01(-1.82%)
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.