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
Galiano Gold Inc
(NY:
GAU
)
1.560
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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, 2023
0.5500
0.5700
0.5400
0.5626
149,117
+0.01(+2.01%)
May 30, 2023
0.5900
0.5900
0.5489
0.5515
543,526
-0.03(-5.81%)
May 26, 2023
0.5740
0.5970
0.5650
0.5855
467,700
+0.01(+2.02%)
May 25, 2023
0.5800
0.5850
0.5642
0.5739
382,108
-0.01(-1.56%)
May 24, 2023
0.6000
0.6104
0.5702
0.5830
368,404
-0.01(-1.50%)
May 23, 2023
0.6150
0.6200
0.5890
0.5919
423,110
-0.03(-4.73%)
May 22, 2023
0.6110
0.6350
0.6105
0.6213
185,998
+0.00(+0.21%)
May 19, 2023
0.6300
0.6371
0.6105
0.6200
201,571
+0.01(+1.56%)
May 18, 2023
0.6400
0.6470
0.6084
0.6105
112,716
-0.03(-4.50%)
May 17, 2023
0.6300
0.6450
0.6260
0.6393
167,489
+0.01(+1.30%)
May 16, 2023
0.6500
0.6600
0.6203
0.6311
231,380
-0.03(-4.39%)
May 15, 2023
0.6700
0.6798
0.6516
0.6601
301,605
-0.01(-1.48%)
May 12, 2023
0.6710
0.6884
0.6589
0.6700
319,432
+0.00(+0.28%)
May 11, 2023
0.7018
0.7169
0.6600
0.6681
359,869
-0.03(-4.15%)
May 10, 2023
0.7300
0.7301
0.6901
0.6970
224,258
-0.02(-3.19%)
May 09, 2023
0.7000
0.7264
0.7000
0.7200
325,085
+0.00(+0.01%)
May 08, 2023
0.7398
0.7398
0.7030
0.7199
248,460
-0.01(-1.00%)
May 05, 2023
0.7000
0.7398
0.6800
0.7272
944,959
+0.04(+5.39%)
May 04, 2023
0.6400
0.6895
0.6384
0.6900
507,913
+0.05(+7.83%)
May 03, 2023
0.6401
0.6496
0.6216
0.6399
269,240
+0.01(+1.06%)
May 02, 2023
0.6368
0.6368
0.6150
0.6332
354,773
+0.00(+0.49%)
May 01, 2023
0.6399
0.6399
0.6161
0.6301
135,303
+0.01(+1.61%)
Apr 28, 2023
0.6200
0.6384
0.6100
0.6201
141,173
+0.00(+0.70%)
Apr 27, 2023
0.6331
0.6331
0.5900
0.6158
383,929
-0.02(-3.71%)
Apr 26, 2023
0.6500
0.6598
0.6300
0.6395
384,700
-0.00(-0.08%)
Apr 25, 2023
0.6300
0.6558
0.6206
0.6400
625,725
-0.00(-0.39%)
Apr 24, 2023
0.6300
0.6510
0.6300
0.6425
235,958
+0.00(+0.39%)
Apr 21, 2023
0.6200
0.6404
0.6200
0.6400
290,473
-0.01(-0.79%)
Apr 20, 2023
0.6900
0.6940
0.6200
0.6451
694,569
-0.04(-6.51%)
Apr 19, 2023
0.6874
0.7000
0.6743
0.6900
387,546
-0.01(-1.29%)
Apr 18, 2023
0.7050
0.7132
0.6802
0.6990
183,742
+0.01(+2.16%)
Apr 17, 2023
0.7085
0.7200
0.6800
0.6842
259,026
-0.02(-3.43%)
Apr 14, 2023
0.7065
0.7200
0.6925
0.7085
271,190
+0.00(+0.21%)
Apr 13, 2023
0.6920
0.7200
0.6140
0.7070
968,603
+0.00(+0.30%)
Apr 12, 2023
0.6900
0.7050
0.6650
0.7049
468,749
+0.02(+3.12%)
Apr 11, 2023
0.6469
0.6850
0.6469
0.6836
588,312
+0.03(+5.15%)
Apr 10, 2023
0.6700
0.6700
0.6351
0.6501
240,296
+0.00(+0.00%)
Apr 06, 2023
0.6400
0.6699
0.6209
0.6501
450,122
+0.03(+4.17%)
Apr 05, 2023
0.6500
0.6500
0.6240
0.6241
222,782
-0.01(-1.19%)
Apr 04, 2023
0.6300
0.6600
0.6182
0.6316
634,993
+0.01(+1.06%)
Apr 03, 2023
0.5811
0.6250
0.5811
0.6250
587,538
+0.04(+7.15%)
Mar 31, 2023
0.5700
0.5870
0.5700
0.5833
499,092
+0.02(+4.16%)
Mar 30, 2023
0.5540
0.5712
0.5430
0.5600
686,414
+0.02(+3.70%)
Mar 29, 2023
0.5400
0.5548
0.5400
0.5400
297,717
-0.01(-1.87%)
Mar 28, 2023
0.5400
0.5599
0.5406
0.5503
251,255
+0.00(+0.09%)
Mar 27, 2023
0.5330
0.5499
0.5330
0.5498
202,058
-0.00(-0.04%)
Mar 24, 2023
0.5500
0.5541
0.5402
0.5500
188,241
+0.01(+1.85%)
Mar 23, 2023
0.5397
0.5499
0.5300
0.5400
110,803
+0.01(+2.47%)
Mar 22, 2023
0.5400
0.5449
0.5200
0.5270
243,145
-0.01(-2.39%)
Mar 21, 2023
0.5400
0.5449
0.5200
0.5399
217,830
+0.00(+0.02%)
Mar 20, 2023
0.5376
0.5497
0.5201
0.5398
397,123
+0.01(+2.58%)
Mar 17, 2023
0.5027
0.5300
0.5027
0.5262
384,501
+0.02(+3.81%)
Mar 16, 2023
0.5062
0.5220
0.5000
0.5069
73,370
+0.01(+1.18%)
Mar 15, 2023
0.5500
0.5500
0.4811
0.5010
574,337
-0.02(-3.65%)
Mar 14, 2023
0.5250
0.5500
0.5162
0.5200
274,126
+0.01(+1.54%)
Mar 13, 2023
0.4851
0.5274
0.4851
0.5121
708,923
+0.04(+8.96%)
Mar 10, 2023
0.5000
0.5100
0.4600
0.4700
654,062
-0.04(-7.84%)
Mar 09, 2023
0.5000
0.5193
0.4907
0.5100
162,364
+0.01(+2.02%)
Mar 08, 2023
0.5030
0.5205
0.4999
0.4999
128,366
+0.00(+0.08%)
Mar 07, 2023
0.5074
0.5074
0.4915
0.4995
138,905
-0.01(-1.90%)
Mar 06, 2023
0.5140
0.5200
0.5070
0.5092
169,374
-0.01(-1.89%)
Mar 03, 2023
0.5221
0.5298
0.5100
0.5190
109,904
-0.00(-0.73%)
Mar 02, 2023
0.5299
0.5299
0.5179
0.5228
248,287
-0.01(-1.34%)
Mar 01, 2023
0.5200
0.5299
0.5116
0.5299
250,740
+0.01(+1.88%)
Feb 28, 2023
0.5178
0.5249
0.5100
0.5201
316,514
+0.01(+1.72%)
Feb 27, 2023
0.5099
0.5258
0.4950
0.5113
210,480
+0.00(+0.85%)
Feb 24, 2023
0.4870
0.5090
0.4870
0.5070
312,400
+0.01(+2.14%)
Feb 23, 2023
0.5040
0.5098
0.4800
0.4964
395,503
-0.01(-2.11%)
Feb 22, 2023
0.5200
0.5200
0.4836
0.5071
400,173
-0.01(-2.26%)
Feb 21, 2023
0.5400
0.5401
0.5011
0.5188
520,232
-0.02(-3.93%)
Feb 17, 2023
0.5603
0.5649
0.5400
0.5400
303,610
-0.02(-4.42%)
Feb 16, 2023
0.5700
0.5843
0.5603
0.5650
160,068
-0.01(-0.88%)
Feb 15, 2023
0.5700
0.5893
0.5600
0.5700
1,387,715
-0.00(-0.73%)
Feb 14, 2023
0.5700
0.5907
0.5700
0.5742
335,601
-0.01(-1.00%)
Feb 13, 2023
0.5726
0.5800
0.5650
0.5800
147,960
+0.00(+0.52%)
Feb 10, 2023
0.5755
0.5899
0.5700
0.5770
121,004
-0.00(-0.19%)
Feb 09, 2023
0.5900
0.5998
0.5750
0.5781
347,207
-0.02(-3.17%)
Feb 08, 2023
0.5900
0.6000
0.5811
0.5970
439,115
+0.02(+3.11%)
Feb 07, 2023
0.5615
0.5852
0.5615
0.5790
408,694
+0.01(+1.90%)
Feb 06, 2023
0.5705
0.6046
0.5600
0.5682
546,672
-0.03(-5.06%)
Feb 03, 2023
0.6000
0.6100
0.5871
0.5985
195,905
-0.01(-1.97%)
Feb 02, 2023
0.6001
0.6177
0.5900
0.6105
700,391
+0.00(+0.35%)
Feb 01, 2023
0.6200
0.6200
0.5992
0.6084
284,154
-0.00(-0.26%)
Jan 31, 2023
0.5928
0.6165
0.5900
0.6100
282,180
+0.01(+1.24%)
Jan 30, 2023
0.6080
0.6098
0.6002
0.6025
132,041
-0.01(-1.94%)
Jan 27, 2023
0.6100
0.6200
0.6100
0.6144
149,939
-0.01(-0.90%)
Jan 26, 2023
0.6300
0.6300
0.6100
0.6200
455,248
+0.01(+1.67%)
Jan 25, 2023
0.6100
0.6140
0.6000
0.6098
518,368
-0.00(-0.03%)
Jan 24, 2023
0.5860
0.6100
0.5813
0.6100
1,304,280
+0.03(+5.12%)
Jan 23, 2023
0.5800
0.5840
0.5733
0.5803
202,810
+0.01(+1.22%)
Jan 20, 2023
0.5800
0.5900
0.5716
0.5733
313,059
+0.01(+2.37%)
Jan 19, 2023
0.5700
0.5810
0.5600
0.5600
357,873
-0.00(-0.71%)
Jan 18, 2023
0.5800
0.5890
0.5640
0.5640
131,449
+0.00(+0.00%)
Jan 17, 2023
0.5800
0.5860
0.5640
0.5640
311,112
-0.02(-2.83%)
Jan 13, 2023
0.5859
0.5859
0.5701
0.5804
189,564
+0.01(+0.94%)
Jan 12, 2023
0.5900
0.5900
0.5736
0.5750
240,637
-0.01(-0.88%)
Jan 11, 2023
0.5793
0.5850
0.5700
0.5801
265,751
+0.01(+1.77%)
Jan 10, 2023
0.5800
0.5844
0.5565
0.5700
342,686
+0.01(+2.02%)
Jan 09, 2023
0.5450
0.5699
0.5422
0.5587
449,272
+0.02(+3.65%)
Jan 06, 2023
0.5180
0.5440
0.5005
0.5390
463,140
+0.02(+4.05%)
Jan 05, 2023
0.5291
0.5305
0.5160
0.5180
137,611
-0.01(-2.76%)
Jan 04, 2023
0.5399
0.5400
0.5200
0.5327
297,495
+0.00(+0.89%)
Jan 03, 2023
0.5334
0.5400
0.5111
0.5280
228,549
+0.01(+1.54%)
Dec 30, 2022
0.5010
0.5255
0.5010
0.5200
264,689
+0.00(+0.46%)
Dec 29, 2022
0.5200
0.5260
0.5074
0.5176
227,963
+0.01(+1.67%)
Dec 28, 2022
0.5300
0.5420
0.5041
0.5091
346,931
-0.02(-3.03%)
Dec 27, 2022
0.5084
0.5420
0.5001
0.5250
440,236
+0.01(+1.65%)
Dec 23, 2022
0.5200
0.5200
0.4980
0.5165
250,442
-0.00(-0.48%)
Dec 22, 2022
0.5300
0.5366
0.5000
0.5190
189,007
-0.01(-1.59%)
Dec 21, 2022
0.5118
0.5398
0.5062
0.5274
373,219
+0.00(+0.63%)
Dec 20, 2022
0.4914
0.5241
0.4914
0.5241
316,211
+0.03(+5.03%)
Dec 19, 2022
0.4900
0.5100
0.4800
0.4990
612,930
+0.03(+6.97%)
Dec 16, 2022
0.5124
0.5130
0.4200
0.4665
10,063,445
-0.06(-11.98%)
Dec 15, 2022
0.5062
0.5300
0.4810
0.5300
771,101
+0.00(+0.74%)
Dec 14, 2022
0.5199
0.5364
0.5015
0.5261
528,063
+0.01(+1.19%)
Dec 13, 2022
0.5038
0.5199
0.4850
0.5199
952,612
+0.03(+5.24%)
Dec 12, 2022
0.5100
0.5135
0.4822
0.4940
1,168,169
-0.04(-6.79%)
Dec 09, 2022
0.5531
0.5676
0.5140
0.5300
200,056
-0.02(-3.99%)
Dec 08, 2022
0.5475
0.5600
0.5475
0.5520
60,369
+0.00(+0.73%)
Dec 07, 2022
0.5612
0.5737
0.5475
0.5480
354,924
-0.01(-2.33%)
Dec 06, 2022
0.5800
0.5800
0.5611
0.5611
60,272
-0.01(-1.02%)
Dec 05, 2022
0.5900
0.5930
0.5573
0.5669
341,664
-0.03(-4.40%)
Dec 02, 2022
0.5850
0.5930
0.5700
0.5930
162,787
+0.00(+0.00%)
Dec 01, 2022
0.5895
0.5986
0.5778
0.5930
229,899
+0.03(+5.86%)
Nov 30, 2022
0.5500
0.5779
0.5475
0.5602
495,015
+0.01(+1.78%)
Nov 29, 2022
0.5500
0.5686
0.5500
0.5504
158,044
+0.00(+0.07%)
Nov 28, 2022
0.5855
0.5856
0.5500
0.5500
246,499
-0.04(-6.06%)
Nov 25, 2022
0.5990
0.6000
0.5750
0.5855
288,930
-0.01(-2.42%)
Nov 23, 2022
0.5600
0.6000
0.5600
0.6000
245,757
+0.04(+7.12%)
Nov 22, 2022
0.5510
0.5760
0.5504
0.5601
177,939
+0.01(+1.84%)
Nov 21, 2022
0.5600
0.5605
0.5500
0.5500
70,774
-0.02(-2.90%)
Nov 18, 2022
0.5800
0.5818
0.5573
0.5664
72,194
+0.00(+0.50%)
Nov 17, 2022
0.5606
0.5849
0.5540
0.5636
448,194
-0.01(-1.98%)
Nov 16, 2022
0.5600
0.5867
0.5600
0.5750
342,886
+0.00(+0.81%)
Nov 15, 2022
0.5880
0.5880
0.5565
0.5704
216,355
-0.00(-0.80%)
Nov 14, 2022
0.5503
0.5800
0.5500
0.5750
233,122
+0.01(+2.50%)
Nov 11, 2022
0.5750
0.5799
0.5501
0.5610
299,082
-0.01(-1.56%)
Nov 10, 2022
0.5500
0.5699
0.5450
0.5699
581,628
+0.04(+6.72%)
Nov 09, 2022
0.5400
0.5400
0.5160
0.5340
186,738
+0.00(+0.00%)
Nov 08, 2022
0.5100
0.5469
0.5099
0.5340
455,017
+0.02(+3.23%)
Nov 07, 2022
0.5100
0.5173
0.5019
0.5173
306,901
+0.01(+1.45%)
Nov 04, 2022
0.4800
0.5099
0.4700
0.5099
403,862
+0.04(+8.49%)
Nov 03, 2022
0.4700
0.4834
0.4700
0.4700
128,661
+0.00(+0.00%)
Nov 02, 2022
0.4945
0.4945
0.4700
0.4700
312,491
-0.02(-5.01%)
Nov 01, 2022
0.4947
0.4948
0.4830
0.4948
323,734
+0.00(+1.00%)
Oct 31, 2022
0.4900
0.4900
0.4800
0.4899
101,102
+0.01(+1.37%)
Oct 28, 2022
0.5026
0.5026
0.4770
0.4833
137,487
-0.02(-3.34%)
Oct 27, 2022
0.5100
0.5100
0.4900
0.5000
98,646
-0.01(-1.11%)
Oct 26, 2022
0.5076
0.5189
0.5002
0.5056
295,997
+0.00(+0.30%)
Oct 25, 2022
0.4999
0.5100
0.4930
0.5041
214,689
+0.00(+0.32%)
Oct 24, 2022
0.5100
0.5100
0.4876
0.5025
130,659
-0.00(-0.97%)
Oct 21, 2022
0.4810
0.5074
0.4755
0.5074
248,273
+0.03(+5.29%)
Oct 20, 2022
0.4755
0.4910
0.4755
0.4819
141,124
+0.00(+0.40%)
Oct 19, 2022
0.4900
0.4905
0.4717
0.4800
123,512
-0.01(-2.77%)
Oct 18, 2022
0.4900
0.4978
0.4800
0.4937
183,476
+0.00(+0.24%)
Oct 17, 2022
0.4900
0.4948
0.4670
0.4925
186,821
+0.02(+4.74%)
Oct 14, 2022
0.4950
0.5154
0.4600
0.4702
413,220
-0.05(-9.23%)
Oct 13, 2022
0.5200
0.5197
0.4863
0.5180
398,945
+0.00(+0.58%)
Oct 12, 2022
0.5100
0.5174
0.4930
0.5150
146,526
+0.01(+0.98%)
Oct 11, 2022
0.5000
0.5156
0.4930
0.5100
83,989
+0.01(+2.00%)
Oct 10, 2022
0.5200
0.5272
0.5000
0.5000
95,623
-0.01(-1.38%)
Oct 07, 2022
0.5190
0.5301
0.5001
0.5070
116,125
-0.03(-5.23%)
Oct 06, 2022
0.5100
0.5350
0.5050
0.5350
410,884
+0.00(+0.73%)
Oct 05, 2022
0.5300
0.5385
0.5113
0.5311
243,221
-0.00(-0.71%)
Oct 04, 2022
0.5340
0.5371
0.5072
0.5349
917,889
+0.01(+1.89%)
Oct 03, 2022
0.4900
0.5251
0.4900
0.5250
1,005,596
+0.04(+8.25%)
Sep 30, 2022
0.4742
0.4899
0.4642
0.4850
336,628
+0.01(+1.06%)
Sep 29, 2022
0.4561
0.4799
0.4500
0.4799
530,752
+0.01(+1.52%)
Sep 28, 2022
0.4421
0.4727
0.4421
0.4727
257,005
+0.03(+7.07%)
Sep 27, 2022
0.4600
0.4600
0.4270
0.4415
230,413
+0.01(+2.20%)
Sep 26, 2022
0.4504
0.4599
0.4250
0.4320
337,760
-0.03(-5.72%)
Sep 23, 2022
0.4800
0.4849
0.4510
0.4582
505,354
-0.03(-5.53%)
Sep 22, 2022
0.5000
0.5089
0.4800
0.4850
330,669
-0.04(-7.64%)
Sep 21, 2022
0.4988
0.5251
0.4871
0.5251
275,177
+0.03(+6.90%)
Sep 20, 2022
0.4900
0.4990
0.4829
0.4912
219,162
+0.01(+2.31%)
Sep 19, 2022
0.5000
0.5000
0.4801
0.4801
117,685
-0.02(-3.09%)
Sep 16, 2022
0.4877
0.5040
0.4870
0.4954
301,649
+0.01(+1.08%)
Sep 15, 2022
0.5020
0.5124
0.4901
0.4901
233,145
-0.01(-2.37%)
Sep 14, 2022
0.5070
0.5174
0.4920
0.5020
355,555
-0.01(-1.91%)
Sep 13, 2022
0.5170
0.5203
0.4956
0.5118
342,532
-0.01(-1.73%)
Sep 12, 2022
0.5100
0.5298
0.5044
0.5208
457,674
+0.01(+2.12%)
Sep 09, 2022
0.5000
0.5100
0.4909
0.5100
580,367
+0.01(+2.29%)
Sep 08, 2022
0.4714
0.5040
0.4714
0.4986
477,822
+0.01(+2.59%)
Sep 07, 2022
0.4800
0.4970
0.4711
0.4860
529,726
+0.02(+3.40%)
Sep 06, 2022
0.4601
0.4893
0.4601
0.4700
292,480
-0.02(-3.94%)
Sep 02, 2022
0.4800
0.4900
0.4750
0.4893
315,285
+0.01(+3.01%)
Sep 01, 2022
0.4890
0.4890
0.4618
0.4750
257,517
-0.02(-3.06%)
Aug 31, 2022
0.4700
0.4900
0.4635
0.4900
349,965
+0.02(+5.13%)
Aug 30, 2022
0.4900
0.4900
0.4540
0.4661
353,079
-0.00(-0.83%)
Aug 29, 2022
0.4920
0.4920
0.4700
0.4700
141,013
-0.02(-4.24%)
Aug 26, 2022
0.5100
0.5100
0.4650
0.4908
507,177
-0.01(-1.84%)
Aug 25, 2022
0.4910
0.5079
0.4910
0.5000
185,676
+0.01(+2.29%)
Aug 24, 2022
0.4750
0.4980
0.4750
0.4888
150,757
+0.01(+1.83%)
Aug 23, 2022
0.4539
0.4810
0.4512
0.4800
163,695
+0.02(+4.35%)
Aug 22, 2022
0.4500
0.4625
0.4421
0.4600
136,249
-0.01(-1.75%)
Aug 19, 2022
0.4700
0.4723
0.4600
0.4682
485,000
-0.00(-0.40%)
Aug 18, 2022
0.4900
0.4900
0.4700
0.4701
224,344
-0.02(-4.00%)
Aug 17, 2022
0.5200
0.5200
0.4751
0.4897
621,520
-0.02(-3.96%)
Aug 16, 2022
0.4990
0.5100
0.4900
0.5099
421,963
+0.02(+4.21%)
Aug 15, 2022
0.4980
0.4980
0.4721
0.4893
759,125
+0.00(+0.14%)
Aug 12, 2022
0.4600
0.5000
0.4600
0.4886
770,355
+0.05(+11.05%)
Aug 11, 2022
0.4600
0.4600
0.4400
0.4400
129,321
-0.02(-3.30%)
Aug 10, 2022
0.4500
0.4600
0.4346
0.4550
371,775
+0.01(+1.11%)
Aug 09, 2022
0.4510
0.4598
0.4391
0.4500
241,919
+0.01(+2.20%)
Aug 08, 2022
0.4340
0.4499
0.4300
0.4403
218,331
+0.01(+1.87%)
Aug 05, 2022
0.4545
0.4545
0.4239
0.4322
175,319
-0.02(-4.17%)
Aug 04, 2022
0.4300
0.4600
0.4071
0.4510
349,800
+0.04(+9.95%)
Aug 03, 2022
0.4320
0.4320
0.4100
0.4102
245,961
-0.02(-4.18%)
Aug 02, 2022
0.4300
0.4600
0.4200
0.4281
259,006
+0.01(+1.76%)
Aug 01, 2022
0.4250
0.4380
0.4201
0.4207
164,252
-0.00(-0.57%)
Jul 29, 2022
0.4180
0.4388
0.4130
0.4231
219,287
+0.00(+0.86%)
Jul 28, 2022
0.3950
0.4250
0.3885
0.4195
608,287
+0.03(+6.53%)
Jul 27, 2022
0.3900
0.4000
0.3860
0.3938
208,543
+0.00(+0.97%)
Jul 26, 2022
0.3900
0.3939
0.3820
0.3900
299,403
+0.01(+2.09%)
Jul 25, 2022
0.3821
0.3900
0.3820
0.3820
76,893
-0.01(-2.33%)
Jul 22, 2022
0.3912
0.4000
0.3813
0.3911
222,258
-0.00(-0.03%)
Jul 21, 2022
0.3870
0.3925
0.3750
0.3912
266,817
+0.00(+0.33%)
Jul 20, 2022
0.3900
0.3900
0.3810
0.3899
358,314
+0.00(+0.00%)
Jul 19, 2022
0.3900
0.3900
0.3848
0.3899
82,325
+0.00(+1.25%)
Jul 18, 2022
0.3750
0.3890
0.3750
0.3851
108,480
+0.01(+1.88%)
Jul 15, 2022
0.3835
0.3889
0.3750
0.3780
209,550
-0.01(-1.43%)
Jul 14, 2022
0.3896
0.3945
0.3700
0.3835
402,631
-0.02(-3.93%)
Jul 13, 2022
0.3800
0.3999
0.3800
0.3992
216,519
+0.01(+3.39%)
Jul 12, 2022
0.3808
0.3898
0.3731
0.3861
138,297
+0.01(+3.48%)
Jul 11, 2022
0.3900
0.3950
0.3611
0.3731
680,076
-0.01(-3.32%)
Jul 08, 2022
0.3850
0.3999
0.3750
0.3859
548,014
+0.00(+0.23%)
Jul 07, 2022
0.3800
0.3946
0.3800
0.3850
170,228
+0.00(+1.26%)
Jul 06, 2022
0.3900
0.3950
0.3750
0.3802
241,736
-0.02(-4.62%)
Jul 05, 2022
0.4167
0.4167
0.3800
0.3986
665,361
-0.02(-3.95%)
Jul 01, 2022
0.3900
0.4300
0.3900
0.4150
329,120
+0.01(+3.23%)
Jun 30, 2022
0.4100
0.4174
0.4000
0.4020
330,496
-0.02(-3.69%)
Jun 29, 2022
0.4000
0.4500
0.3870
0.4174
862,454
+0.02(+6.21%)
Jun 28, 2022
0.4100
0.4100
0.3930
0.3930
83,522
-0.01(-3.65%)
Jun 27, 2022
0.3941
0.4079
0.3931
0.4079
188,156
+0.01(+1.97%)
Jun 24, 2022
0.4000
0.4024
0.3812
0.4000
231,377
+0.01(+3.36%)
Jun 23, 2022
0.4149
0.4149
0.3850
0.3870
131,242
-0.01(-3.25%)
Jun 22, 2022
0.4150
0.4150
0.3950
0.4000
94,387
-0.01(-3.61%)
Jun 21, 2022
0.3900
0.4150
0.3850
0.4150
289,531
+0.05(+15.28%)
Jun 17, 2022
0.4200
0.4200
0.3600
0.3600
645,941
-0.05(-12.20%)
Jun 16, 2022
0.4000
0.4200
0.3940
0.4100
299,976
+0.00(+0.00%)
Jun 15, 2022
0.4100
0.4250
0.3970
0.4100
224,808
+0.00(+0.00%)
Jun 14, 2022
0.4166
0.4199
0.4000
0.4100
322,528
-0.02(-4.63%)
Jun 13, 2022
0.4590
0.4600
0.4145
0.4299
252,750
-0.02(-4.45%)
Jun 10, 2022
0.4340
0.4694
0.4240
0.4499
547,683
+0.01(+1.56%)
Jun 09, 2022
0.4440
0.4550
0.4360
0.4430
195,700
-0.00(-0.23%)
Jun 08, 2022
0.4330
0.4499
0.4330
0.4440
171,577
+0.00(+0.45%)
Jun 07, 2022
0.4659
0.4659
0.4400
0.4420
240,527
-0.01(-1.78%)
Jun 06, 2022
0.4483
0.4569
0.4434
0.4500
323,747
+0.01(+2.27%)
Jun 03, 2022
0.4300
0.4400
0.4201
0.4400
367,238
+0.02(+4.76%)
Jun 02, 2022
0.4017
0.4300
0.3950
0.4200
487,532
+0.02(+3.99%)
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.