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
Milestone Scientific
(NY:
MLSS
)
0.8000
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 31, 2024
0.7300
0.7590
0.7075
0.7279
65,934
-0.00(-0.29%)
May 30, 2024
0.7460
0.7570
0.7300
0.7300
38,046
-0.03(-3.63%)
May 29, 2024
0.7650
0.7650
0.7300
0.7575
77,609
+0.03(+3.75%)
May 28, 2024
0.7200
0.7499
0.6842
0.7301
84,909
-0.02(-2.65%)
May 24, 2024
0.7200
0.7600
0.7000
0.7500
32,675
-0.02(-2.57%)
May 23, 2024
0.7700
0.7875
0.7050
0.7698
68,821
-0.00(-0.35%)
May 22, 2024
0.7725
0.7900
0.7403
0.7725
56,608
-0.01(-1.59%)
May 21, 2024
0.7500
0.8149
0.7199
0.7850
474,276
+0.07(+9.81%)
May 20, 2024
0.6800
0.7300
0.6647
0.7149
149,823
+0.03(+4.82%)
May 17, 2024
0.6761
0.7250
0.6512
0.6820
153,403
+0.00(+0.25%)
May 16, 2024
0.6865
0.7000
0.6595
0.6803
135,923
-0.01(-1.41%)
May 15, 2024
0.7000
0.6990
0.6700
0.6900
39,398
+0.01(+1.58%)
May 14, 2024
0.6847
0.7000
0.6521
0.6793
45,211
+0.02(+3.14%)
May 13, 2024
0.6710
0.7088
0.6586
0.6586
77,778
-0.01(-1.73%)
May 10, 2024
0.6867
0.6970
0.6515
0.6702
31,797
-0.01(-1.30%)
May 09, 2024
0.6720
0.6980
0.6430
0.6790
88,736
+0.02(+2.94%)
May 08, 2024
0.6500
0.6903
0.6500
0.6596
18,063
+0.00(+0.32%)
May 07, 2024
0.6788
0.6998
0.6554
0.6575
117,291
-0.04(-6.04%)
May 06, 2024
0.6864
0.7079
0.6600
0.6998
138,397
+0.05(+7.66%)
May 03, 2024
0.6696
0.6786
0.6500
0.6500
84,466
-0.05(-6.61%)
May 02, 2024
0.6755
0.6970
0.6300
0.6960
225,843
+0.06(+8.75%)
May 01, 2024
0.6500
0.6700
0.6301
0.6400
46,452
+0.02(+3.23%)
Apr 30, 2024
0.6000
0.6700
0.6000
0.6200
51,745
+0.01(+1.86%)
Apr 29, 2024
0.5800
0.6200
0.5370
0.6087
308,605
+0.05(+8.70%)
Apr 26, 2024
0.5800
0.5900
0.5500
0.5600
51,462
-0.01(-1.75%)
Apr 25, 2024
0.5423
0.6100
0.5370
0.5700
221,989
+0.01(+1.97%)
Apr 24, 2024
0.5500
0.5698
0.5490
0.5590
37,674
+0.00(+0.34%)
Apr 23, 2024
0.5650
0.5848
0.5450
0.5571
44,274
+0.02(+3.17%)
Apr 22, 2024
0.5400
0.5750
0.5400
0.5400
131,719
-0.01(-2.00%)
Apr 19, 2024
0.5800
0.6000
0.5500
0.5510
68,769
-0.02(-3.57%)
Apr 18, 2024
0.6100
0.6100
0.5600
0.5714
110,256
+0.00(+0.23%)
Apr 17, 2024
0.5801
0.6042
0.5581
0.5701
15,093
-0.02(-3.04%)
Apr 16, 2024
0.5742
0.6200
0.5742
0.5880
15,731
+0.01(+2.37%)
Apr 15, 2024
0.6010
0.6195
0.5744
0.5744
50,648
-0.03(-5.63%)
Apr 12, 2024
0.5801
0.6087
0.5510
0.6087
210,870
+0.04(+6.68%)
Apr 11, 2024
0.5920
0.6000
0.5400
0.5706
353,251
-0.04(-6.09%)
Apr 10, 2024
0.6000
0.6300
0.6000
0.6076
57,214
+0.02(+2.98%)
Apr 09, 2024
0.6200
0.6350
0.5900
0.5900
55,651
-0.04(-6.35%)
Apr 08, 2024
0.6100
0.6300
0.6000
0.6300
49,546
+0.01(+1.65%)
Apr 05, 2024
0.6200
0.6370
0.6020
0.6198
18,607
-0.00(-0.31%)
Apr 04, 2024
0.6300
0.6799
0.6000
0.6217
210,053
-0.01(-1.35%)
Apr 03, 2024
0.6400
0.6845
0.6200
0.6302
44,922
-0.00(-0.69%)
Apr 02, 2024
0.6715
0.6715
0.6041
0.6346
70,908
-0.01(-2.01%)
Apr 01, 2024
0.6400
0.6904
0.6230
0.6476
25,490
+0.02(+3.95%)
Mar 28, 2024
0.6520
0.6703
0.6000
0.6230
139,757
-0.01(-1.03%)
Mar 27, 2024
0.6222
0.6472
0.6222
0.6295
51,105
+0.00(+0.40%)
Mar 26, 2024
0.7000
0.7000
0.5898
0.6270
307,415
-0.07(-9.65%)
Mar 25, 2024
0.6990
0.6990
0.6610
0.6940
36,509
-0.01(-0.72%)
Mar 22, 2024
0.6799
0.6990
0.6504
0.6990
50,685
+0.04(+5.91%)
Mar 21, 2024
0.6541
0.6999
0.6510
0.6600
45,837
+0.01(+1.38%)
Mar 20, 2024
0.6805
0.7009
0.6510
0.6510
52,195
-0.02(-2.98%)
Mar 19, 2024
0.6967
0.7390
0.6623
0.6710
45,850
-0.02(-2.40%)
Mar 18, 2024
0.7000
0.7640
0.6698
0.6875
75,243
-0.02(-2.29%)
Mar 15, 2024
0.6700
0.7400
0.6420
0.7036
191,421
+0.03(+4.70%)
Mar 14, 2024
0.7000
0.7000
0.6500
0.6720
63,028
-0.03(-4.14%)
Mar 13, 2024
0.6800
0.7400
0.6800
0.7010
61,170
-0.01(-1.41%)
Mar 12, 2024
0.7400
0.7639
0.7080
0.7110
51,676
-0.02(-3.27%)
Mar 11, 2024
0.7400
0.7640
0.7200
0.7350
41,659
-0.02(-2.00%)
Mar 08, 2024
0.7510
0.7600
0.7195
0.7500
60,500
+0.01(+1.75%)
Mar 07, 2024
0.7310
0.7600
0.7201
0.7371
18,662
-0.02(-3.01%)
Mar 06, 2024
0.7401
0.7620
0.7401
0.7600
45,393
+0.00(+0.00%)
Mar 05, 2024
0.7644
0.7700
0.7228
0.7600
48,496
-0.02(-2.56%)
Mar 04, 2024
0.7800
0.7800
0.7500
0.7800
84,181
+0.02(+2.63%)
Mar 01, 2024
0.7300
0.7715
0.7150
0.7600
225,173
+0.06(+8.11%)
Feb 29, 2024
0.7300
0.7300
0.6921
0.7030
107,751
-0.02(-2.09%)
Feb 28, 2024
0.7100
0.7200
0.6900
0.7180
58,604
+0.04(+5.59%)
Feb 27, 2024
0.7000
0.7059
0.6701
0.6800
81,219
+0.00(+0.59%)
Feb 26, 2024
0.6620
0.7200
0.6601
0.6760
153,190
-0.01(-2.03%)
Feb 23, 2024
0.6900
0.6990
0.6610
0.6900
32,014
+0.01(+1.94%)
Feb 22, 2024
0.6600
0.6970
0.6600
0.6769
27,829
+0.01(+1.44%)
Feb 21, 2024
0.6839
0.6886
0.6539
0.6673
38,634
-0.02(-2.43%)
Feb 20, 2024
0.6648
0.6899
0.6500
0.6839
59,783
+0.00(+0.57%)
Feb 16, 2024
0.6600
0.7000
0.6600
0.6800
128,177
+0.00(+0.46%)
Feb 15, 2024
0.6250
0.6900
0.6250
0.6769
191,209
+0.04(+5.77%)
Feb 14, 2024
0.6200
0.6453
0.6050
0.6400
75,299
+0.02(+4.00%)
Feb 13, 2024
0.6400
0.6499
0.6154
0.6154
81,956
-0.00(-0.74%)
Feb 12, 2024
0.6654
0.6654
0.6200
0.6200
41,971
-0.02(-3.13%)
Feb 09, 2024
0.6295
0.6700
0.6224
0.6400
111,936
+0.02(+2.83%)
Feb 08, 2024
0.6398
0.6500
0.6175
0.6224
38,718
-0.02(-2.72%)
Feb 07, 2024
0.6290
0.6400
0.6129
0.6398
19,797
+0.01(+2.37%)
Feb 06, 2024
0.6260
0.6497
0.6150
0.6250
65,923
+0.02(+2.48%)
Feb 05, 2024
0.6147
0.6200
0.5864
0.6099
30,268
+0.01(+1.19%)
Feb 02, 2024
0.5900
0.6151
0.5770
0.6027
43,378
+0.00(+0.45%)
Feb 01, 2024
0.5900
0.6100
0.5794
0.6000
13,815
+0.03(+5.13%)
Jan 31, 2024
0.5901
0.6090
0.5707
0.5707
24,623
-0.04(-5.96%)
Jan 30, 2024
0.6074
0.6141
0.5700
0.6069
56,223
+0.01(+1.22%)
Jan 29, 2024
0.6000
0.6195
0.5739
0.5996
35,553
-0.00(-0.70%)
Jan 26, 2024
0.6200
0.6200
0.5625
0.6038
55,529
+0.01(+1.92%)
Jan 25, 2024
0.6001
0.6001
0.5850
0.5924
39,235
-0.03(-4.22%)
Jan 24, 2024
0.6000
0.6199
0.5811
0.6185
27,617
+0.03(+4.83%)
Jan 23, 2024
0.6065
0.6199
0.5900
0.5900
28,889
+0.01(+2.13%)
Jan 22, 2024
0.6000
0.6018
0.5777
0.5777
27,572
-0.02(-3.72%)
Jan 19, 2024
0.6190
0.6190
0.5805
0.6000
18,549
+0.00(+0.00%)
Jan 18, 2024
0.5800
0.6183
0.5730
0.6000
101,177
+0.02(+2.72%)
Jan 17, 2024
0.6000
0.6100
0.5800
0.5841
35,139
-0.01(-1.00%)
Jan 16, 2024
0.6000
0.6099
0.5900
0.5900
40,003
-0.01(-1.35%)
Jan 12, 2024
0.6100
0.6159
0.5900
0.5981
101,685
+0.01(+1.37%)
Jan 11, 2024
0.6227
0.6227
0.5824
0.5900
139,508
-0.05(-8.10%)
Jan 10, 2024
0.6800
0.6800
0.6000
0.6420
112,134
-0.01(-1.23%)
Jan 09, 2024
0.6766
0.6800
0.6280
0.6500
173,994
-0.04(-5.52%)
Jan 08, 2024
0.6201
0.6910
0.5200
0.6880
374,600
+0.06(+9.03%)
Jan 05, 2024
0.6800
0.7000
0.6310
0.6310
133,706
-0.06(-8.55%)
Jan 04, 2024
0.7000
0.7000
0.6549
0.6900
25,541
-0.01(-1.43%)
Jan 03, 2024
0.6600
0.7000
0.6200
0.7000
110,996
+0.04(+6.06%)
Jan 02, 2024
0.7000
0.7100
0.6600
0.6600
106,672
-0.03(-4.33%)
Dec 29, 2023
0.6700
0.7200
0.6451
0.6899
266,883
+0.03(+5.17%)
Dec 28, 2023
0.6990
0.7195
0.6300
0.6560
461,373
+0.03(+4.03%)
Dec 27, 2023
0.5820
0.6700
0.5744
0.6306
488,281
+0.04(+6.88%)
Dec 26, 2023
0.5800
0.6060
0.5610
0.5900
134,951
-0.00(-0.76%)
Dec 22, 2023
0.5901
0.6000
0.5900
0.5945
30,482
+0.01(+1.19%)
Dec 21, 2023
0.6154
0.6300
0.5800
0.5875
64,796
-0.01(-2.21%)
Dec 20, 2023
0.5710
0.6101
0.5710
0.6008
228,255
+0.01(+1.14%)
Dec 19, 2023
0.5580
0.6299
0.5580
0.5940
119,549
+0.04(+6.45%)
Dec 18, 2023
0.6079
0.6090
0.5580
0.5580
216,091
-0.02(-3.63%)
Dec 15, 2023
0.5801
0.6290
0.5790
0.5790
182,369
-0.03(-5.53%)
Dec 14, 2023
0.6000
0.6300
0.6000
0.6129
143,691
+0.01(+2.15%)
Dec 13, 2023
0.6340
0.6340
0.6000
0.6000
73,715
-0.01(-0.83%)
Dec 12, 2023
0.6500
0.6500
0.6006
0.6050
205,083
-0.01(-1.63%)
Dec 11, 2023
0.6800
0.6850
0.6060
0.6150
556,049
-0.09(-13.38%)
Dec 08, 2023
0.8151
0.8151
0.7021
0.7100
494,726
-0.08(-9.62%)
Dec 07, 2023
0.8000
0.8719
0.7550
0.7856
60,047
+0.00(+0.46%)
Dec 06, 2023
0.8368
0.8368
0.7600
0.7820
36,728
-0.02(-2.86%)
Dec 05, 2023
0.8090
0.8200
0.7900
0.8050
29,844
+0.02(+1.90%)
Dec 04, 2023
0.8477
0.8511
0.7900
0.7900
10,787
-0.03(-3.80%)
Dec 01, 2023
0.8400
0.8450
0.8000
0.8212
23,024
-0.02(-2.70%)
Nov 30, 2023
0.8600
0.8600
0.8120
0.8440
13,108
+0.00(+0.48%)
Nov 29, 2023
0.8890
0.8999
0.8400
0.8400
33,027
-0.03(-3.45%)
Nov 28, 2023
0.8342
0.9102
0.8342
0.8700
136,498
+0.01(+1.16%)
Nov 27, 2023
0.7910
0.8900
0.7764
0.8600
171,249
+0.05(+6.66%)
Nov 24, 2023
0.7900
0.8063
0.7610
0.8063
7,865
+0.02(+2.06%)
Nov 22, 2023
0.7900
0.7900
0.7392
0.7900
39,791
-0.00(-0.11%)
Nov 21, 2023
0.8300
0.8300
0.7857
0.7909
6,446
-0.01(-1.73%)
Nov 20, 2023
0.7900
0.8229
0.7629
0.8048
32,681
+0.00(+0.14%)
Nov 17, 2023
0.8101
0.8420
0.7820
0.8037
24,148
-0.01(-1.02%)
Nov 16, 2023
0.8200
0.8500
0.8000
0.8120
18,782
-0.01(-1.65%)
Nov 15, 2023
0.8200
0.9000
0.8200
0.8256
116,190
-0.00(-0.45%)
Nov 14, 2023
0.8235
0.8500
0.7988
0.8293
31,523
-0.02(-2.32%)
Nov 13, 2023
0.7959
0.8871
0.7900
0.8490
194,528
+0.09(+11.71%)
Nov 10, 2023
0.7597
0.7977
0.7501
0.7600
56,323
+0.03(+4.15%)
Nov 09, 2023
0.7100
0.8001
0.6974
0.7297
42,619
-0.05(-6.46%)
Nov 08, 2023
0.8100
0.8100
0.7500
0.7801
13,718
-0.01(-0.70%)
Nov 07, 2023
0.8010
0.8300
0.7856
0.7856
74,788
-0.04(-5.36%)
Nov 06, 2023
0.8400
0.8550
0.8150
0.8301
22,657
-0.02(-2.84%)
Nov 03, 2023
0.8701
0.8920
0.8512
0.8544
124,066
-0.01(-0.88%)
Nov 02, 2023
0.8400
0.8900
0.8390
0.8620
56,921
-0.00(-0.28%)
Nov 01, 2023
0.8916
0.8916
0.8401
0.8644
22,484
-0.01(-1.01%)
Oct 31, 2023
0.8633
0.8900
0.8633
0.8732
17,787
-0.03(-2.98%)
Oct 30, 2023
0.8600
0.9000
0.8600
0.9000
24,508
+0.01(+1.24%)
Oct 27, 2023
0.8628
0.8930
0.8600
0.8890
2,339
+0.03(+3.01%)
Oct 26, 2023
0.8850
0.9077
0.8616
0.8630
15,071
-0.04(-4.11%)
Oct 25, 2023
0.9100
0.9126
0.8800
0.9000
10,515
+0.00(+0.00%)
Oct 24, 2023
0.8837
0.9200
0.8810
0.9000
14,949
-0.01(-1.10%)
Oct 23, 2023
1.000
1.000
0.8912
0.9100
51,162
-0.01(-1.09%)
Oct 20, 2023
0.9100
0.9500
0.9040
0.9200
45,947
+0.02(+1.77%)
Oct 19, 2023
0.9000
1.000
0.8900
0.9040
239,738
+0.00(+0.44%)
Oct 18, 2023
0.9698
0.9698
0.9000
0.9000
33,359
-0.04(-4.23%)
Oct 17, 2023
0.9000
1.000
0.8801
0.9398
56,397
+0.06(+6.80%)
Oct 16, 2023
0.8900
0.9500
0.8800
0.8800
37,552
+0.01(+1.51%)
Oct 13, 2023
0.8954
0.8961
0.8669
0.8669
13,866
-0.03(-3.18%)
Oct 12, 2023
0.9000
0.9200
0.8659
0.8954
39,066
-0.02(-1.66%)
Oct 11, 2023
0.8869
0.9400
0.8869
0.9105
10,035
+0.01(+1.52%)
Oct 10, 2023
0.8900
0.9210
0.8900
0.8969
12,985
-0.02(-2.51%)
Oct 09, 2023
0.9027
0.9200
0.8900
0.9200
15,149
-0.00(-0.40%)
Oct 06, 2023
0.9150
0.9404
0.9055
0.9237
11,347
+0.01(+1.46%)
Oct 05, 2023
0.9055
0.9800
0.9055
0.9104
76,555
-0.01(-0.78%)
Oct 04, 2023
0.8800
0.9410
0.8800
0.9176
49,801
+0.04(+4.14%)
Oct 03, 2023
0.8800
0.8995
0.8710
0.8811
42,271
-0.01(-1.55%)
Oct 02, 2023
0.9008
0.9198
0.8600
0.8950
96,792
-0.03(-2.72%)
Sep 29, 2023
0.9200
0.9351
0.9000
0.9200
50,192
-0.00(-0.05%)
Sep 28, 2023
0.9150
0.9253
0.9150
0.9205
18,141
+0.02(+2.02%)
Sep 27, 2023
0.9040
0.9401
0.9023
0.9023
51,680
-0.02(-1.92%)
Sep 26, 2023
0.9402
0.9498
0.9200
0.9200
51,442
-0.02(-2.13%)
Sep 25, 2023
0.9500
0.9602
0.9400
0.9400
30,983
-0.02(-1.80%)
Sep 22, 2023
0.9700
0.9700
0.9572
0.9572
66,574
-0.02(-1.83%)
Sep 21, 2023
0.9600
1.000
0.9536
0.9750
79,390
-0.01(-0.87%)
Sep 20, 2023
1.020
1.040
0.9836
0.9836
29,795
-0.05(-4.50%)
Sep 19, 2023
1.030
1.045
0.9900
1.030
75,419
-0.02(-1.90%)
Sep 18, 2023
1.060
1.060
1.010
1.050
50,288
+0.05(+5.00%)
Sep 15, 2023
1.080
1.080
1.000
1.000
82,618
-0.08(-7.41%)
Sep 14, 2023
1.030
1.080
1.021
1.080
73,514
+0.03(+2.86%)
Sep 13, 2023
0.9800
1.050
0.9701
1.050
118,362
+0.09(+9.38%)
Sep 12, 2023
0.9800
0.9900
0.9500
0.9600
38,572
-0.01(-1.03%)
Sep 11, 2023
0.9215
1.000
0.9215
0.9700
57,456
+0.02(+2.11%)
Sep 08, 2023
0.9950
1.004
0.9448
0.9500
54,551
-0.04(-3.55%)
Sep 07, 2023
0.9900
0.9950
0.9800
0.9850
66,393
-0.01(-0.51%)
Sep 06, 2023
1.050
1.050
0.9800
0.9900
63,088
-0.04(-3.70%)
Sep 05, 2023
1.080
1.080
1.020
1.028
42,477
-0.05(-4.81%)
Sep 01, 2023
1.072
1.090
1.071
1.080
31,187
+0.01(+0.93%)
Aug 31, 2023
1.030
1.082
1.030
1.070
61,322
+0.03(+2.88%)
Aug 30, 2023
1.030
1.055
1.030
1.040
35,007
-0.01(-0.61%)
Aug 29, 2023
1.060
1.079
1.030
1.046
37,327
-0.01(-1.28%)
Aug 28, 2023
1.040
1.060
1.040
1.060
15,599
+0.02(+1.44%)
Aug 25, 2023
1.030
1.045
1.000
1.045
58,768
+0.00(+0.48%)
Aug 24, 2023
1.060
1.070
1.040
1.040
27,300
-0.04(-3.70%)
Aug 23, 2023
1.080
1.110
1.056
1.080
12,957
-0.04(-3.57%)
Aug 22, 2023
1.130
1.190
1.120
1.120
29,744
+0.00(+0.00%)
Aug 21, 2023
1.050
1.150
1.050
1.120
51,306
+0.06(+5.66%)
Aug 18, 2023
1.060
1.080
1.050
1.060
46,956
-0.02(-1.85%)
Aug 17, 2023
1.050
1.110
1.030
1.080
103,543
-0.05(-4.42%)
Aug 16, 2023
1.220
1.250
1.100
1.130
176,310
-0.13(-10.32%)
Aug 15, 2023
1.310
1.320
1.220
1.260
191,496
-0.05(-3.82%)
Aug 14, 2023
1.230
1.350
1.220
1.310
332,072
+0.10(+8.26%)
Aug 11, 2023
1.260
1.284
1.190
1.210
162,031
-0.05(-3.97%)
Aug 10, 2023
1.130
1.260
1.125
1.260
320,914
+0.12(+10.53%)
Aug 09, 2023
1.040
1.165
1.040
1.140
275,099
+0.12(+11.76%)
Aug 08, 2023
0.9900
1.030
0.9300
1.020
208,241
+0.05(+5.15%)
Aug 07, 2023
1.060
1.060
0.9700
0.9700
46,924
-0.03(-3.00%)
Aug 04, 2023
1.000
1.040
1.000
1.000
36,083
-0.03(-2.91%)
Aug 03, 2023
0.9900
1.060
0.9900
1.030
25,593
+0.01(+0.98%)
Aug 02, 2023
1.070
1.080
0.9802
1.020
120,190
-0.06(-5.56%)
Aug 01, 2023
1.054
1.121
1.050
1.080
19,100
-0.01(-0.92%)
Jul 31, 2023
1.110
1.150
1.090
1.090
47,999
-0.03(-2.68%)
Jul 28, 2023
1.070
1.140
1.070
1.120
22,307
+0.01(+0.90%)
Jul 27, 2023
1.110
1.180
1.110
1.110
50,725
-0.03(-2.63%)
Jul 26, 2023
1.020
1.140
1.014
1.140
49,961
+0.07(+6.54%)
Jul 25, 2023
1.120
1.120
1.060
1.070
44,866
-0.04(-3.60%)
Jul 24, 2023
1.120
1.130
1.100
1.110
23,571
+0.00(+0.00%)
Jul 21, 2023
1.140
1.145
1.110
1.110
26,469
-0.01(-0.89%)
Jul 20, 2023
1.100
1.160
1.080
1.120
59,535
+0.04(+3.70%)
Jul 19, 2023
1.170
1.200
1.080
1.080
177,483
-0.12(-10.00%)
Jul 18, 2023
1.210
1.210
1.160
1.200
39,642
+0.02(+2.13%)
Jul 17, 2023
1.150
1.180
1.135
1.175
45,486
+0.05(+3.98%)
Jul 14, 2023
1.140
1.180
1.090
1.130
82,626
-0.02(-1.74%)
Jul 13, 2023
1.120
1.220
1.082
1.150
154,999
+0.01(+0.88%)
Jul 12, 2023
1.140
1.210
1.100
1.140
200,220
+0.05(+4.59%)
Jul 11, 2023
1.060
1.110
1.060
1.090
63,921
+0.04(+3.81%)
Jul 10, 2023
0.9322
1.090
0.9322
1.050
112,524
+0.09(+9.26%)
Jul 07, 2023
0.8847
0.9651
0.8800
0.9610
120,538
+0.09(+9.72%)
Jul 06, 2023
0.8100
0.8800
0.8100
0.8759
126,049
+0.03(+3.05%)
Jul 05, 2023
0.8800
0.8830
0.8171
0.8500
51,619
-0.02(-2.30%)
Jul 03, 2023
0.8900
0.9000
0.8700
0.8700
42,189
-0.00(-0.06%)
Jun 30, 2023
0.8997
0.9200
0.8700
0.8705
52,482
-0.03(-2.85%)
Jun 29, 2023
0.8879
0.9000
0.8581
0.8960
34,970
+0.01(+0.94%)
Jun 28, 2023
0.9000
0.9159
0.8877
0.8877
30,049
-0.01(-0.57%)
Jun 27, 2023
0.9300
0.9300
0.7200
0.8928
152,183
-0.02(-2.56%)
Jun 26, 2023
0.9200
0.9500
0.9100
0.9163
50,730
+0.01(+0.69%)
Jun 23, 2023
0.9800
1.000
0.9100
0.9100
203,225
-0.07(-7.14%)
Jun 22, 2023
1.040
1.050
0.9800
0.9800
124,185
-0.04(-3.92%)
Jun 21, 2023
1.020
1.050
0.9804
1.020
154,167
-0.04(-3.77%)
Jun 20, 2023
1.060
1.100
1.060
1.060
45,906
-0.02(-1.85%)
Jun 16, 2023
1.070
1.080
0.9800
1.080
341,097
+0.03(+2.86%)
Jun 15, 2023
1.140
1.150
1.040
1.050
118,994
-0.05(-4.55%)
Jun 14, 2023
1.130
1.178
1.100
1.100
82,563
-0.05(-4.35%)
Jun 13, 2023
1.140
1.190
1.121
1.150
85,993
-0.01(-0.86%)
Jun 12, 2023
1.110
1.170
1.100
1.160
132,463
+0.03(+2.65%)
Jun 09, 2023
1.080
1.220
1.060
1.130
414,783
+0.09(+8.65%)
Jun 08, 2023
1.030
1.070
1.030
1.040
65,376
-0.03(-2.80%)
Jun 07, 2023
1.060
1.070
1.000
1.070
91,677
+0.07(+7.00%)
Jun 06, 2023
1.040
1.050
1.000
1.000
69,416
-0.04(-3.85%)
Jun 05, 2023
1.040
1.080
1.040
1.040
90,458
+0.00(+0.00%)
Jun 02, 2023
1.030
1.060
1.020
1.040
150,513
+0.01(+0.97%)
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.