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
Alexco Resource Corp
(NY:
AXU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
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 29, 2015
0.4629
0.5200
0.4529
0.4900
145,457
+0.04(+8.89%)
May 28, 2015
0.4742
0.4750
0.4500
0.4500
44,285
-0.02(-3.23%)
May 27, 2015
0.4700
0.5000
0.4609
0.4650
122,399
+0.01(+1.09%)
May 26, 2015
0.4700
0.4799
0.4600
0.4600
57,747
-0.02(-3.50%)
May 22, 2015
0.4700
0.4767
0.4767
0.4767
113,000
+0.01(+1.43%)
May 21, 2015
0.5050
0.5150
0.4700
0.4700
150,565
-0.03(-6.75%)
May 20, 2015
0.5199
0.5300
0.4999
0.5040
249,537
-0.01(-1.58%)
May 19, 2015
0.5000
0.5200
0.4500
0.5121
220,140
+0.02(+3.04%)
May 18, 2015
0.4700
0.5500
0.4700
0.4970
341,421
+0.03(+5.74%)
May 15, 2015
0.4231
0.5000
0.4230
0.4700
608,549
+0.05(+11.24%)
May 14, 2015
0.4299
0.4299
0.3999
0.4225
167,769
+0.02(+5.68%)
May 13, 2015
0.4000
0.4180
0.3800
0.3998
156,202
+0.01(+2.51%)
May 12, 2015
0.3899
0.3999
0.3799
0.3900
117,238
+0.01(+2.60%)
May 11, 2015
0.4050
0.4100
0.3691
0.3801
200,129
-0.02(-5.47%)
May 08, 2015
0.4050
0.4100
0.4007
0.4021
46,051
+0.00(+0.52%)
May 07, 2015
0.4066
0.4160
0.4000
0.4000
70,717
-0.01(-2.20%)
May 06, 2015
0.4188
0.4288
0.4000
0.4090
57,604
-0.01(-2.34%)
May 05, 2015
0.4149
0.4249
0.4100
0.4188
53,652
+0.01(+3.43%)
May 04, 2015
0.4200
0.4305
0.4000
0.4049
177,395
-0.02(-3.60%)
May 01, 2015
0.4200
0.4313
0.4161
0.4200
52,710
+0.01(+2.34%)
Apr 30, 2015
0.4198
0.4300
0.4006
0.4104
241,504
+0.00(+0.34%)
Apr 29, 2015
0.4400
0.4400
0.4000
0.4090
287,352
-0.03(-5.98%)
Apr 28, 2015
0.3936
0.4400
0.3929
0.4350
263,578
+0.03(+7.83%)
Apr 27, 2015
0.3832
0.4175
0.3831
0.4034
166,312
+0.03(+7.57%)
Apr 24, 2015
0.3860
0.4000
0.3700
0.3750
73,359
-0.02(-3.85%)
Apr 23, 2015
0.3700
0.3940
0.3699
0.3900
162,615
+0.02(+4.73%)
Apr 22, 2015
0.3800
0.3870
0.3647
0.3724
101,992
-0.00(-0.69%)
Apr 21, 2015
0.3894
0.3895
0.3670
0.3750
193,960
+0.00(+1.32%)
Apr 20, 2015
0.3700
0.4099
0.3700
0.3701
357,770
+0.00(+0.11%)
Apr 17, 2015
0.3747
0.3778
0.3552
0.3697
141,040
+0.00(+0.19%)
Apr 16, 2015
0.3800
0.4085
0.3653
0.3690
472,777
-0.01(-1.97%)
Apr 15, 2015
0.3600
0.3825
0.3500
0.3764
175,457
+0.00(+0.64%)
Apr 14, 2015
0.3520
0.3763
0.3520
0.3740
97,384
+0.02(+6.25%)
Apr 13, 2015
0.3500
0.3536
0.3500
0.3520
61,600
+0.00(+0.83%)
Apr 10, 2015
0.3600
0.3600
0.3375
0.3491
122,025
-0.00(-1.22%)
Apr 09, 2015
0.3499
0.3594
0.3450
0.3534
24,119
-0.00(-0.45%)
Apr 08, 2015
0.3578
0.3624
0.3478
0.3550
44,003
-0.01(-1.88%)
Apr 07, 2015
0.3705
0.3705
0.3500
0.3618
60,772
-0.00(-0.60%)
Apr 06, 2015
0.3500
0.3700
0.3497
0.3640
170,476
+0.01(+4.03%)
Apr 02, 2015
0.3600
0.3499
0.3499
0.3499
160,500
-0.01(-2.91%)
Apr 01, 2015
0.3795
0.3850
0.3495
0.3604
215,504
-0.01(-3.89%)
Mar 31, 2015
0.3780
0.3860
0.3492
0.3750
104,035
-0.00(-0.79%)
Mar 30, 2015
0.3880
0.3880
0.3580
0.3780
46,187
-0.01(-2.45%)
Mar 27, 2015
0.3500
0.3880
0.3310
0.3875
136,492
+0.03(+7.04%)
Mar 26, 2015
0.4083
0.4083
0.3620
0.3620
94,698
-0.02(-4.74%)
Mar 25, 2015
0.4030
0.4100
0.3600
0.3800
136,161
-0.02(-5.00%)
Mar 24, 2015
0.3300
0.4100
0.3300
0.4000
242,406
+0.07(+21.21%)
Mar 23, 2015
0.3800
0.3800
0.3100
0.3300
763,609
-0.05(-13.16%)
Mar 20, 2015
0.3800
0.3985
0.3700
0.3800
324,743
+0.00(+0.00%)
Mar 19, 2015
0.4100
0.4100
0.3712
0.3800
107,735
-0.03(-7.32%)
Mar 18, 2015
0.3703
0.4100
0.3600
0.4100
196,686
+0.03(+8.07%)
Mar 17, 2015
0.3800
0.3800
0.3515
0.3794
100,116
+0.00(+1.17%)
Mar 16, 2015
0.4000
0.4099
0.3700
0.3750
163,914
-0.02(-5.97%)
Mar 13, 2015
0.3600
0.4004
0.3448
0.3988
114,916
+0.03(+9.53%)
Mar 12, 2015
0.3900
0.4000
0.3433
0.3641
395,656
-0.01(-2.54%)
Mar 11, 2015
0.3050
0.3900
0.2553
0.3736
1,199,544
+0.10(+38.37%)
Mar 10, 2015
0.3800
0.3900
0.2730
0.2700
1,592,290
-0.11(-28.95%)
Mar 09, 2015
0.3900
0.4000
0.3700
0.3800
183,300
-0.02(-3.89%)
Mar 06, 2015
0.4000
0.4100
0.3800
0.3954
326,250
-0.01(-3.54%)
Mar 05, 2015
0.4300
0.4375
0.4000
0.4099
290,548
-0.02(-4.67%)
Mar 04, 2015
0.4337
0.4337
0.4120
0.4300
101,155
-0.00(-1.08%)
Mar 03, 2015
0.4300
0.4364
0.4300
0.4347
33,113
+0.00(+0.65%)
Mar 02, 2015
0.4200
0.4335
0.4155
0.4319
98,193
+0.02(+3.95%)
Feb 27, 2015
0.4387
0.4500
0.4155
0.4155
208,499
-0.02(-4.04%)
Feb 26, 2015
0.4500
0.4600
0.4305
0.4330
283,550
-0.01(-2.04%)
Feb 25, 2015
0.4650
0.4750
0.4420
0.4420
136,556
-0.02(-4.95%)
Feb 24, 2015
0.4600
0.4700
0.4549
0.4650
85,941
+0.01(+2.02%)
Feb 23, 2015
0.4700
0.4793
0.4558
0.4558
162,123
-0.02(-5.02%)
Feb 20, 2015
0.4800
0.4900
0.4700
0.4799
96,623
-0.00(-0.02%)
Feb 19, 2015
0.4950
0.4950
0.4800
0.4800
161,165
-0.01(-1.03%)
Feb 18, 2015
0.4770
0.4900
0.4700
0.4850
195,399
+0.01(+2.65%)
Feb 17, 2015
0.4600
0.4800
0.4550
0.4725
230,948
+0.01(+1.33%)
Feb 13, 2015
0.4700
0.4663
0.4663
0.4663
161,900
-0.00(-0.79%)
Feb 12, 2015
0.4790
0.4790
0.4462
0.4700
517,271
-0.01(-1.88%)
Feb 11, 2015
0.5100
0.5100
0.4700
0.4790
283,966
-0.02(-3.23%)
Feb 10, 2015
0.5100
0.5100
0.4800
0.4950
264,219
-0.01(-2.44%)
Feb 09, 2015
0.5025
0.5400
0.5000
0.5074
136,247
-0.00(-0.45%)
Feb 06, 2015
0.5300
0.5400
0.4982
0.5097
210,126
-0.04(-7.33%)
Feb 05, 2015
0.5200
0.5500
0.5100
0.5500
176,936
+0.03(+5.77%)
Feb 04, 2015
0.5197
0.5200
0.4900
0.5200
333,816
+0.00(+0.00%)
Feb 03, 2015
0.5150
0.5200
0.5087
0.5200
87,595
-0.01(-0.95%)
Feb 02, 2015
0.5250
0.5300
0.5018
0.5250
287,670
-0.01(-0.94%)
Jan 30, 2015
0.5300
0.5353
0.4900
0.5300
302,028
-0.02(-3.64%)
Jan 29, 2015
0.5400
0.5500
0.5100
0.5500
239,627
-0.01(-1.11%)
Jan 28, 2015
0.5950
0.5950
0.5549
0.5562
297,639
-0.03(-5.71%)
Jan 27, 2015
0.5855
0.6106
0.5800
0.5899
240,987
+0.01(+2.54%)
Jan 26, 2015
0.6000
0.6100
0.5620
0.5753
155,356
-0.04(-6.77%)
Jan 23, 2015
0.6175
0.6255
0.6000
0.6171
220,713
-0.01(-1.53%)
Jan 22, 2015
0.6300
0.6450
0.6033
0.6267
257,283
-0.01(-2.08%)
Jan 21, 2015
0.6354
0.6783
0.6000
0.6400
570,735
+0.02(+3.29%)
Jan 20, 2015
0.5500
0.6220
0.5300
0.6196
1,340,601
+0.07(+12.65%)
Jan 16, 2015
0.5100
0.5500
0.4900
0.5500
414,466
+0.03(+6.71%)
Jan 15, 2015
0.5100
0.5200
0.4777
0.5154
333,618
+0.03(+5.21%)
Jan 14, 2015
0.5325
0.5325
0.4801
0.4899
420,090
-0.02(-3.94%)
Jan 13, 2015
0.5600
0.5700
0.5100
0.5100
292,674
-0.03(-5.90%)
Jan 12, 2015
0.5600
0.5600
0.5300
0.5420
293,975
-0.01(-1.45%)
Jan 09, 2015
0.5500
0.5500
0.5300
0.5500
75,527
+0.00(+0.00%)
Jan 08, 2015
0.5500
0.5600
0.5300
0.5500
106,535
-0.00(-0.45%)
Jan 07, 2015
0.5600
0.5600
0.5100
0.5525
193,644
+0.00(+0.45%)
Jan 06, 2015
0.5550
0.5798
0.5200
0.5500
500,485
-0.00(-0.54%)
Jan 05, 2015
0.5400
0.5533
0.5320
0.5530
144,024
+0.01(+2.41%)
Jan 02, 2015
0.5011
0.5400
0.5011
0.5400
108,445
+0.03(+5.61%)
Dec 31, 2014
0.5100
0.5113
0.5113
0.5113
260,100
-0.01(-2.65%)
Dec 30, 2014
0.5446
0.5477
0.5153
0.5252
301,621
-0.00(-0.92%)
Dec 29, 2014
0.5615
0.5760
0.5051
0.5301
334,464
-0.03(-5.34%)
Dec 26, 2014
0.5000
0.6000
0.5000
0.5600
388,366
+0.06(+12.00%)
Dec 24, 2014
0.4800
0.5000
0.5000
0.5000
105,500
+0.02(+3.65%)
Dec 23, 2014
0.4900
0.4900
0.4703
0.4824
126,444
+0.02(+4.82%)
Dec 22, 2014
0.5000
0.5000
0.4602
0.4602
326,839
-0.04(-7.96%)
Dec 19, 2014
0.4800
0.5000
0.4700
0.5000
199,297
+0.01(+1.01%)
Dec 18, 2014
0.5074
0.5074
0.4600
0.4950
205,150
+0.01(+1.16%)
Dec 17, 2014
0.4800
0.4998
0.4750
0.4893
146,917
+0.00(+0.89%)
Dec 16, 2014
0.5100
0.5100
0.4800
0.4850
123,244
-0.02(-3.00%)
Dec 15, 2014
0.4950
0.5140
0.4810
0.5000
225,887
-0.01(-2.72%)
Dec 12, 2014
0.5102
0.5301
0.4920
0.5140
208,007
+0.00(+0.74%)
Dec 11, 2014
0.5300
0.5350
0.5102
0.5102
188,665
-0.01(-2.07%)
Dec 10, 2014
0.5250
0.5500
0.5102
0.5210
174,436
-0.02(-4.23%)
Dec 09, 2014
0.5300
0.5900
0.5300
0.5440
315,153
+0.01(+1.61%)
Dec 08, 2014
0.5500
0.5558
0.5100
0.5354
90,407
-0.02(-3.10%)
Dec 05, 2014
0.5800
0.5800
0.5200
0.5525
239,297
-0.03(-4.74%)
Dec 04, 2014
0.5881
0.6000
0.5500
0.5800
188,489
-0.03(-4.35%)
Dec 03, 2014
0.5900
0.6135
0.5810
0.6064
102,140
+0.01(+1.71%)
Dec 02, 2014
0.6400
0.6400
0.5800
0.5962
230,936
-0.04(-6.84%)
Dec 01, 2014
0.6000
0.6488
0.5840
0.6400
262,989
+0.04(+6.31%)
Nov 28, 2014
0.6000
0.6727
0.5899
0.6020
163,877
-0.05(-8.08%)
Nov 26, 2014
0.6600
0.6549
0.6549
0.6549
290,100
+0.03(+5.63%)
Nov 25, 2014
0.5950
0.6400
0.5810
0.6200
286,125
+0.03(+5.95%)
Nov 24, 2014
0.6000
0.6096
0.5699
0.5852
235,407
-0.01(-1.63%)
Nov 21, 2014
0.6000
0.6250
0.5801
0.5949
226,458
+0.01(+1.14%)
Nov 20, 2014
0.5500
0.5924
0.5500
0.5882
162,328
+0.04(+6.95%)
Nov 19, 2014
0.5900
0.5900
0.5500
0.5500
174,861
-0.03(-5.17%)
Nov 18, 2014
0.5400
0.5900
0.5399
0.5800
478,663
+0.05(+9.39%)
Nov 17, 2014
0.5350
0.5399
0.5100
0.5302
134,667
+0.00(+0.66%)
Nov 14, 2014
0.4831
0.5400
0.4815
0.5267
357,356
+0.05(+9.50%)
Nov 13, 2014
0.5000
0.5100
0.4810
0.4810
182,264
-0.01(-2.83%)
Nov 12, 2014
0.4900
0.5200
0.4900
0.4950
89,491
-0.02(-2.94%)
Nov 11, 2014
0.4980
0.5190
0.4980
0.5100
141,050
+0.01(+2.41%)
Nov 10, 2014
0.5100
0.5300
0.4980
0.4980
265,725
-0.03(-6.02%)
Nov 07, 2014
0.4900
0.5400
0.4900
0.5299
352,739
+0.03(+5.98%)
Nov 06, 2014
0.4600
0.5097
0.4600
0.5000
183,776
+0.04(+9.89%)
Nov 05, 2014
0.4800
0.4800
0.4440
0.4550
408,837
-0.03(-7.12%)
Nov 04, 2014
0.4900
0.5200
0.4626
0.4899
339,159
+0.00(+1.01%)
Nov 03, 2014
0.5228
0.5228
0.4605
0.4850
282,841
+0.01(+1.04%)
Oct 31, 2014
0.4620
0.5000
0.4443
0.4800
394,487
-0.00(-0.95%)
Oct 30, 2014
0.5050
0.5092
0.4740
0.4846
280,689
-0.03(-5.90%)
Oct 29, 2014
0.5200
0.5270
0.4981
0.5150
197,015
-0.01(-2.78%)
Oct 28, 2014
0.5000
0.5299
0.5000
0.5297
219,230
+0.01(+2.04%)
Oct 27, 2014
0.5007
0.5191
0.5100
0.5191
152,902
+0.01(+1.78%)
Oct 24, 2014
0.5000
0.5300
0.4999
0.5100
216,755
+0.01(+2.00%)
Oct 23, 2014
0.5050
0.5166
0.4860
0.5000
302,999
-0.01(-1.96%)
Oct 22, 2014
0.5200
0.5200
0.5050
0.5100
449,307
-0.04(-7.27%)
Oct 21, 2014
0.5200
0.5700
0.5120
0.5500
230,609
+0.01(+1.20%)
Oct 20, 2014
0.5400
0.5557
0.5160
0.5435
172,956
-0.01(-1.18%)
Oct 17, 2014
0.6100
0.6200
0.5212
0.5500
411,535
-0.05(-8.35%)
Oct 16, 2014
0.6000
0.6100
0.5900
0.6001
75,474
-0.01(-1.61%)
Oct 15, 2014
0.5900
0.6100
0.5741
0.6099
317,551
+0.01(+1.57%)
Oct 14, 2014
0.6150
0.6200
0.5900
0.6005
152,330
+0.00(+0.08%)
Oct 13, 2014
0.6000
0.6300
0.5800
0.6000
148,779
+0.00(+0.00%)
Oct 10, 2014
0.6000
0.6150
0.5700
0.6000
171,848
-0.00(-0.71%)
Oct 09, 2014
0.6600
0.6600
0.5800
0.6043
202,200
-0.03(-4.83%)
Oct 08, 2014
0.6000
0.6350
0.5700
0.6350
215,496
+0.05(+8.55%)
Oct 07, 2014
0.6000
0.6200
0.5850
0.5850
93,637
-0.02(-4.08%)
Oct 06, 2014
0.6100
0.6215
0.5700
0.6099
292,629
+0.02(+3.87%)
Oct 03, 2014
0.6350
0.6403
0.5857
0.5872
331,340
-0.05(-7.53%)
Oct 02, 2014
0.6600
0.6800
0.6215
0.6350
263,665
-0.03(-4.37%)
Oct 01, 2014
0.6799
0.6900
0.6500
0.6640
181,243
-0.01(-0.88%)
Sep 30, 2014
0.7000
0.7100
0.6508
0.6699
277,959
-0.03(-4.30%)
Sep 29, 2014
0.7300
0.7300
0.7000
0.7000
157,711
-0.03(-4.11%)
Sep 26, 2014
0.7500
0.7650
0.7250
0.7300
134,695
-0.02(-2.67%)
Sep 25, 2014
0.7600
0.7750
0.7243
0.7500
327,409
-0.02(-2.72%)
Sep 24, 2014
0.8299
0.8499
0.7700
0.7710
173,281
-0.06(-7.10%)
Sep 23, 2014
0.8500
0.8600
0.7500
0.8299
256,765
-0.02(-2.35%)
Sep 22, 2014
0.9000
0.9041
0.8400
0.8499
267,496
-0.04(-4.55%)
Sep 19, 2014
0.9000
0.9100
0.8860
0.8904
209,358
-0.01(-1.07%)
Sep 18, 2014
0.9020
0.9140
0.8960
0.9000
163,926
-0.01(-1.10%)
Sep 17, 2014
0.9312
0.9403
0.9100
0.9100
87,296
-0.03(-3.22%)
Sep 16, 2014
0.9500
0.9600
0.9116
0.9403
138,287
+0.00(+0.03%)
Sep 15, 2014
0.9100
0.9400
0.9000
0.9400
123,376
+0.04(+3.88%)
Sep 12, 2014
0.9100
0.9300
0.8860
0.9049
279,199
+0.00(+0.53%)
Sep 11, 2014
0.8917
0.9199
0.8901
0.9001
127,845
-0.00(-0.06%)
Sep 10, 2014
0.8860
0.9100
0.8860
0.9006
266,654
+0.01(+1.18%)
Sep 09, 2014
0.9017
0.9216
0.8900
0.8901
223,192
-0.02(-2.06%)
Sep 08, 2014
0.9200
0.9300
0.8996
0.9088
241,339
-0.02(-1.75%)
Sep 05, 2014
0.9272
0.9395
0.9050
0.9250
393,155
-0.01(-0.55%)
Sep 04, 2014
0.9500
0.9600
0.9320
0.9301
160,935
-0.02(-2.13%)
Sep 03, 2014
0.9900
0.9900
0.9450
0.9503
87,794
-0.01(-1.01%)
Sep 02, 2014
0.9800
0.9800
0.9360
0.9600
262,199
-0.03(-3.03%)
Aug 29, 2014
0.9900
0.9900
0.9900
0.9900
252,100
+0.01(+1.01%)
Aug 28, 2014
0.9850
0.9900
0.9700
0.9801
149,462
+0.01(+1.04%)
Aug 27, 2014
0.9710
0.9900
0.9700
0.9700
126,124
-0.01(-1.02%)
Aug 26, 2014
0.9900
0.9900
0.9707
0.9800
88,224
+0.01(+1.03%)
Aug 25, 2014
0.9950
0.9950
0.9650
0.9700
324,553
-0.02(-2.08%)
Aug 22, 2014
1.010
1.010
1.010
0.9906
137,393
-0.01(-0.94%)
Aug 21, 2014
1.000
1.020
1.000
1.000
158,315
-0.01(-0.99%)
Aug 20, 2014
1.040
1.030
0.9974
1.010
165,841
-0.02(-1.94%)
Aug 19, 2014
1.030
1.040
1.010
1.030
381,924
+0.01(+0.98%)
Aug 18, 2014
0.9800
1.070
0.9700
1.020
525,083
+0.03(+2.52%)
Aug 15, 2014
0.9600
1.000
0.9570
0.9949
203,208
+0.04(+3.65%)
Aug 14, 2014
0.9800
0.9800
0.9570
0.9599
286,501
-0.02(-1.55%)
Aug 13, 2014
0.9900
1.000
0.9750
0.9750
230,360
-0.02(-1.52%)
Aug 12, 2014
0.9900
1.009
0.9708
0.9900
344,024
+0.00(+0.00%)
Aug 11, 2014
0.9900
1.000
0.9556
0.9900
366,133
+0.02(+2.29%)
Aug 08, 2014
1.000
1.008
0.9550
0.9678
421,996
-0.01(-1.27%)
Aug 07, 2014
1.000
1.050
0.9800
0.9802
343,403
-0.04(-3.90%)
Aug 06, 2014
1.020
1.030
1.000
1.020
332,831
+0.04(+3.73%)
Aug 05, 2014
1.030
1.038
0.9528
0.9833
587,605
-0.05(-4.53%)
Aug 04, 2014
1.040
1.050
1.020
1.030
383,722
+0.00(+0.00%)
Aug 01, 2014
1.040
1.040
1.010
1.030
360,529
+0.01(+0.98%)
Jul 31, 2014
1.020
1.040
1.005
1.020
819,313
+0.00(+0.00%)
Jul 30, 2014
1.050
1.090
1.010
1.020
2,222,888
-0.23(-18.40%)
Jul 29, 2014
1.280
1.280
1.240
1.250
109,402
-0.02(-1.57%)
Jul 28, 2014
1.240
1.250
1.230
1.270
171,845
+0.04(+3.25%)
Jul 25, 2014
1.200
1.250
1.200
1.230
80,621
+0.03(+2.50%)
Jul 24, 2014
1.250
1.259
1.200
1.200
205,242
-0.05(-4.38%)
Jul 23, 2014
1.250
1.290
1.250
1.255
78,237
+0.00(+0.00%)
Jul 22, 2014
1.290
1.290
1.250
1.255
136,713
-0.04(-2.71%)
Jul 21, 2014
1.280
1.300
1.260
1.290
85,964
+0.01(+0.78%)
Jul 18, 2014
1.290
1.300
1.260
1.280
93,026
-0.02(-1.54%)
Jul 17, 2014
1.220
1.310
1.220
1.300
163,936
+0.07(+5.69%)
Jul 16, 2014
1.240
1.290
1.220
1.230
192,606
-0.01(-0.81%)
Jul 15, 2014
1.310
1.360
1.240
1.240
394,910
-0.06(-4.62%)
Jul 14, 2014
1.240
1.390
1.240
1.300
516,729
-0.08(-5.80%)
Jul 11, 2014
1.300
1.400
1.300
1.380
442,067
+0.07(+5.34%)
Jul 10, 2014
1.400
1.440
1.300
1.310
574,058
-0.01(-0.76%)
Jul 09, 2014
1.240
1.350
1.230
1.320
446,447
+0.07(+5.60%)
Jul 08, 2014
1.240
1.280
1.180
1.250
227,823
+0.05(+4.17%)
Jul 07, 2014
1.240
1.270
1.200
1.200
289,182
+0.00(+0.00%)
Jul 03, 2014
1.270
1.200
1.200
1.200
340,700
-0.06(-4.76%)
Jul 02, 2014
1.220
1.290
1.220
1.260
244,422
+0.04(+3.28%)
Jul 01, 2014
1.260
1.310
1.210
1.220
189,566
-0.04(-3.17%)
Jun 30, 2014
1.260
1.300
1.210
1.260
292,113
-0.01(-0.79%)
Jun 27, 2014
1.280
1.310
1.260
1.270
304,833
-0.04(-3.05%)
Jun 26, 2014
1.300
1.340
1.280
1.310
577,519
+0.00(+0.00%)
Jun 25, 2014
1.410
1.410
1.310
1.310
344,858
-0.09(-6.43%)
Jun 24, 2014
1.310
1.420
1.310
1.400
535,598
+0.08(+6.06%)
Jun 23, 2014
1.300
1.400
1.290
1.320
825,368
+0.05(+3.94%)
Jun 20, 2014
1.310
1.360
1.240
1.270
12,469,466
-0.01(-0.78%)
Jun 19, 2014
1.160
1.318
1.130
1.280
1,851,480
+0.17(+15.32%)
Jun 18, 2014
1.110
1.130
1.080
1.110
702,735
+0.03(+2.78%)
Jun 17, 2014
1.060
1.130
1.020
1.080
509,641
+0.06(+5.88%)
Jun 16, 2014
1.110
1.150
1.000
1.020
824,423
-0.10(-8.93%)
Jun 13, 2014
1.100
1.170
1.060
1.120
754,070
+0.05(+4.67%)
Jun 12, 2014
0.9800
1.110
0.9800
1.070
921,396
+0.12(+12.64%)
Jun 11, 2014
0.9800
1.000
0.9100
0.9499
841,301
-0.03(-3.07%)
Jun 10, 2014
1.020
1.060
0.9800
0.9800
536,391
-0.02(-1.51%)
Jun 06, 2014
0.9930
1.020
0.9701
0.9950
344,546
+0.00(+0.00%)
Jun 05, 2014
1.010
1.060
0.9900
0.9950
690,835
-0.04(-3.40%)
Jun 04, 2014
1.060
1.080
1.020
1.030
261,075
-0.02(-1.90%)
Jun 03, 2014
1.060
1.100
1.030
1.050
204,244
-0.01(-0.94%)
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.