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
Loop Media Inc
(NY:
LPTV
)
0.1953
-0.0036 (-1.81%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
May 31, 2024
0.1828
0.1999
0.1700
0.1989
3,571,380
-0.03(-13.86%)
May 30, 2024
0.2448
0.3200
0.2220
0.2309
14,226,584
+0.03(+15.33%)
May 29, 2024
0.2400
0.2450
0.2002
0.2002
218,814
-0.04(-16.58%)
May 28, 2024
0.2000
0.2400
0.2000
0.2400
499,256
+0.02(+8.84%)
May 24, 2024
0.2349
0.2371
0.2016
0.2205
103,552
-0.01(-2.61%)
May 23, 2024
0.2500
0.2490
0.2200
0.2264
116,898
-0.02(-6.91%)
May 22, 2024
0.2350
0.2495
0.2270
0.2432
93,511
+0.00(+1.16%)
May 21, 2024
0.2505
0.2800
0.2404
0.2404
53,505
-0.03(-10.76%)
May 20, 2024
0.2790
0.2790
0.2450
0.2694
144,168
-0.00(-0.70%)
May 17, 2024
0.2457
0.2719
0.2444
0.2713
165,485
+0.02(+8.52%)
May 16, 2024
0.2520
0.2530
0.2093
0.2500
191,609
+0.01(+4.69%)
May 15, 2024
0.2521
0.2521
0.2322
0.2388
75,107
-0.01(-4.48%)
May 14, 2024
0.2200
0.2500
0.2100
0.2500
311,562
+0.03(+13.38%)
May 13, 2024
0.2200
0.2249
0.2024
0.2205
256,535
+0.00(+0.23%)
May 10, 2024
0.2273
0.2410
0.2100
0.2200
222,645
-0.01(-4.35%)
May 09, 2024
0.2400
0.2400
0.2216
0.2300
226,098
-0.01(-4.01%)
May 08, 2024
0.2390
0.2425
0.2201
0.2396
193,570
-0.00(-0.46%)
May 07, 2024
0.2375
0.2446
0.2200
0.2407
158,941
-0.00(-1.67%)
May 06, 2024
0.2975
0.2975
0.2202
0.2448
739,157
-0.08(-23.50%)
May 03, 2024
0.3246
0.3500
0.2937
0.3200
1,171,854
+0.00(+0.60%)
May 02, 2024
0.3585
0.3585
0.2927
0.3181
221,119
-0.02(-6.61%)
May 01, 2024
0.3300
0.3500
0.3152
0.3406
228,555
+0.03(+10.91%)
Apr 30, 2024
0.3055
0.3220
0.2917
0.3071
97,342
-0.00(-0.94%)
Apr 29, 2024
0.2900
0.3160
0.2864
0.3100
181,416
+0.02(+6.90%)
Apr 26, 2024
0.2900
0.2915
0.2750
0.2900
93,046
-0.01(-2.36%)
Apr 25, 2024
0.2824
0.2970
0.2798
0.2970
102,710
+0.00(+0.64%)
Apr 24, 2024
0.3471
0.3633
0.2736
0.2951
359,316
-0.05(-15.42%)
Apr 23, 2024
0.3266
0.3627
0.3142
0.3489
201,474
+0.02(+7.35%)
Apr 22, 2024
0.2957
0.3250
0.2821
0.3250
147,711
+0.03(+10.51%)
Apr 19, 2024
0.2820
0.2981
0.2514
0.2941
340,482
+0.01(+4.55%)
Apr 18, 2024
0.3000
0.3114
0.2800
0.2813
86,736
-0.01(-3.00%)
Apr 17, 2024
0.3025
0.3200
0.2850
0.2900
70,493
-0.01(-3.97%)
Apr 16, 2024
0.3100
0.3376
0.3000
0.3020
86,944
-0.00(-1.34%)
Apr 15, 2024
0.3400
0.3400
0.3060
0.3061
137,332
-0.03(-10.16%)
Apr 12, 2024
0.3501
0.3614
0.3361
0.3407
76,900
-0.00(-1.02%)
Apr 11, 2024
0.3200
0.3531
0.3200
0.3442
97,718
+0.01(+3.74%)
Apr 10, 2024
0.3500
0.3710
0.3170
0.3318
100,748
-0.01(-2.41%)
Apr 09, 2024
0.3216
0.3780
0.3130
0.3400
319,349
+0.02(+4.81%)
Apr 08, 2024
0.3600
0.3600
0.3053
0.3244
329,533
-0.01(-2.29%)
Apr 05, 2024
0.3718
0.3740
0.3210
0.3320
515,255
+0.00(+0.61%)
Apr 04, 2024
0.3196
0.3529
0.3044
0.3300
2,146,235
+0.01(+4.43%)
Apr 03, 2024
0.3200
0.3310
0.3000
0.3160
165,312
-0.01(-1.86%)
Apr 02, 2024
0.3390
0.3390
0.3006
0.3220
115,726
+0.00(+0.78%)
Apr 01, 2024
0.4095
0.4095
0.3091
0.3195
271,214
-0.05(-12.80%)
Mar 28, 2024
0.3689
0.3885
0.3330
0.3664
134,525
+0.02(+4.27%)
Mar 27, 2024
0.3600
0.3740
0.3500
0.3514
89,151
+0.00(+0.37%)
Mar 26, 2024
0.3675
0.4200
0.3501
0.3501
164,643
+0.00(+0.03%)
Mar 25, 2024
0.3800
0.4399
0.3500
0.3500
413,459
-0.04(-10.26%)
Mar 22, 2024
0.4000
0.4000
0.3686
0.3900
148,050
-0.03(-6.43%)
Mar 21, 2024
0.4500
0.4500
0.3839
0.4168
118,256
-0.03(-5.74%)
Mar 20, 2024
0.4000
0.4571
0.3574
0.4422
175,874
+0.04(+10.97%)
Mar 19, 2024
0.4001
0.4500
0.3757
0.3985
185,449
-0.01(-2.80%)
Mar 18, 2024
0.4750
0.4750
0.4010
0.4100
219,243
-0.09(-17.41%)
Mar 15, 2024
0.3911
0.5797
0.3787
0.4964
690,277
+0.12(+33.30%)
Mar 14, 2024
0.5270
0.5336
0.3504
0.3724
290,904
-0.14(-26.71%)
Mar 13, 2024
0.5655
0.6200
0.4833
0.5081
83,254
-0.05(-9.45%)
Mar 12, 2024
0.5173
0.5817
0.5173
0.5611
65,640
+0.04(+7.06%)
Mar 11, 2024
0.6308
0.6308
0.5089
0.5241
79,050
-0.11(-17.93%)
Mar 08, 2024
0.6339
0.6859
0.6004
0.6386
32,510
+0.03(+4.91%)
Mar 07, 2024
0.6870
0.7347
0.5942
0.6087
85,506
-0.07(-10.49%)
Mar 06, 2024
0.5840
0.6800
0.5840
0.6800
62,496
+0.09(+14.52%)
Mar 05, 2024
0.6763
0.6940
0.5938
0.5938
61,609
-0.09(-12.66%)
Mar 04, 2024
0.5600
0.7849
0.5428
0.6799
331,810
+0.16(+31.41%)
Mar 01, 2024
0.5100
0.5723
0.4810
0.5174
119,407
+0.02(+3.48%)
Feb 29, 2024
0.5250
0.6110
0.5000
0.5000
135,801
+0.00(+0.00%)
Feb 28, 2024
0.4880
0.5786
0.4594
0.5000
134,074
+0.01(+1.21%)
Feb 27, 2024
0.4800
0.5055
0.4717
0.4940
41,970
+0.01(+2.92%)
Feb 26, 2024
0.4330
0.5370
0.4330
0.4800
151,669
+0.01(+1.89%)
Feb 23, 2024
0.4938
0.5020
0.4371
0.4711
103,973
-0.00(-0.61%)
Feb 22, 2024
0.4500
0.4790
0.4393
0.4740
117,682
-0.02(-4.67%)
Feb 21, 2024
0.4700
0.4999
0.4700
0.4972
29,843
+0.03(+6.31%)
Feb 20, 2024
0.5473
0.5486
0.4674
0.4677
155,517
-0.08(-14.98%)
Feb 16, 2024
0.5950
0.6110
0.5501
0.5501
57,083
-0.04(-7.31%)
Feb 15, 2024
0.5948
0.6022
0.5168
0.5935
59,770
+0.02(+3.22%)
Feb 14, 2024
0.5800
0.6598
0.4501
0.5750
228,321
+0.00(+0.86%)
Feb 13, 2024
0.6000
0.6750
0.5590
0.5701
135,679
-0.07(-11.20%)
Feb 12, 2024
0.6109
0.6883
0.6109
0.6420
70,104
-0.01(-1.00%)
Feb 09, 2024
0.6625
0.6890
0.6484
0.6485
35,225
+0.01(+1.33%)
Feb 08, 2024
0.6900
0.7200
0.6300
0.6400
105,598
-0.06(-8.57%)
Feb 07, 2024
0.6914
0.8442
0.6800
0.7000
243,718
+0.01(+1.36%)
Feb 06, 2024
0.7000
0.7000
0.6650
0.6906
51,327
+0.02(+2.57%)
Feb 05, 2024
0.6800
0.7000
0.6300
0.6733
126,512
-0.00(-0.58%)
Feb 02, 2024
0.6875
0.6999
0.6466
0.6772
34,864
+0.01(+1.26%)
Feb 01, 2024
0.7004
0.7479
0.6520
0.6688
89,889
-0.03(-4.47%)
Jan 31, 2024
0.7162
0.7351
0.6623
0.7001
60,731
-0.02(-2.76%)
Jan 30, 2024
0.7300
0.7787
0.7133
0.7200
68,370
-0.09(-11.11%)
Jan 29, 2024
0.7700
0.8100
0.7110
0.8100
90,366
+0.07(+9.85%)
Jan 26, 2024
0.8300
0.8300
0.7341
0.7374
53,376
-0.07(-8.85%)
Jan 25, 2024
0.8200
0.8300
0.7700
0.8090
42,658
+0.02(+2.66%)
Jan 24, 2024
0.8369
0.8369
0.7500
0.7880
40,375
+0.04(+5.04%)
Jan 23, 2024
0.7700
0.8499
0.7500
0.7502
46,378
-0.06(-6.83%)
Jan 22, 2024
0.7400
0.8499
0.7400
0.8052
54,088
+0.04(+4.57%)
Jan 19, 2024
0.7400
0.7700
0.7011
0.7700
78,550
+0.06(+8.45%)
Jan 18, 2024
0.7150
0.7277
0.7004
0.7100
28,006
-0.02(-2.74%)
Jan 17, 2024
0.7300
0.7490
0.7000
0.7300
24,615
+0.00(+0.00%)
Jan 16, 2024
0.7901
0.8000
0.7200
0.7300
59,966
-0.02(-2.67%)
Jan 12, 2024
0.7514
0.7600
0.6840
0.7500
62,412
+0.08(+11.36%)
Jan 11, 2024
0.7395
0.7395
0.6522
0.6735
80,617
-0.07(-8.92%)
Jan 10, 2024
0.7163
0.7500
0.7163
0.7395
37,141
+0.02(+2.71%)
Jan 09, 2024
0.7711
0.7825
0.7167
0.7200
45,438
-0.06(-8.05%)
Jan 08, 2024
0.7700
0.8598
0.7503
0.7830
111,465
+0.03(+4.40%)
Jan 05, 2024
0.8111
0.8324
0.7500
0.7500
93,258
-0.09(-10.66%)
Jan 04, 2024
0.8429
0.8464
0.8010
0.8395
48,715
-0.03(-3.29%)
Jan 03, 2024
0.8900
0.8943
0.8200
0.8681
93,941
-0.02(-2.45%)
Jan 02, 2024
0.9960
0.9960
0.8777
0.8899
201,946
-0.11(-11.01%)
Dec 29, 2023
1.100
1.100
0.9401
1.000
214,118
-0.10(-9.09%)
Dec 28, 2023
1.110
1.120
1.035
1.100
72,328
-0.03(-2.65%)
Dec 27, 2023
1.120
1.130
1.020
1.130
84,616
+0.00(+0.00%)
Dec 26, 2023
1.120
1.140
1.020
1.130
141,658
+0.02(+1.80%)
Dec 22, 2023
0.9500
1.170
0.9500
1.110
217,265
+0.13(+12.89%)
Dec 21, 2023
1.010
1.010
0.9249
0.9833
124,579
+0.01(+0.60%)
Dec 20, 2023
0.8072
1.010
0.8068
0.9774
298,332
+0.14(+17.07%)
Dec 19, 2023
0.7812
0.8586
0.7346
0.8349
357,323
+0.05(+6.49%)
Dec 18, 2023
0.7200
0.7981
0.7100
0.7840
185,162
+0.03(+3.42%)
Dec 15, 2023
0.8359
0.8468
0.7158
0.7581
331,563
-0.09(-10.75%)
Dec 14, 2023
0.8100
0.9000
0.7533
0.8494
262,032
+0.05(+6.70%)
Dec 13, 2023
1.110
1.130
0.6629
0.7961
690,230
-0.49(-38.29%)
Dec 12, 2023
1.150
1.330
1.060
1.290
729,891
-0.01(-0.77%)
Dec 11, 2023
1.300
1.710
1.220
1.300
2,290,471
+0.16(+14.04%)
Dec 08, 2023
0.7900
1.240
0.7810
1.140
633,789
+0.31(+37.35%)
Dec 07, 2023
0.8200
1.200
0.7500
0.8300
267,957
+0.03(+3.84%)
Dec 06, 2023
0.6756
0.8564
0.6440
0.7993
105,529
+0.16(+24.21%)
Dec 05, 2023
0.6180
0.6772
0.5900
0.6435
124,322
+0.04(+5.77%)
Dec 04, 2023
0.5145
0.6084
0.5141
0.6084
304,793
+0.12(+24.16%)
Dec 01, 2023
0.4500
0.5150
0.4400
0.4900
73,407
+0.04(+9.82%)
Nov 30, 2023
0.4520
0.4683
0.4100
0.4462
55,676
+0.01(+1.41%)
Nov 29, 2023
0.4510
0.4745
0.4025
0.4400
66,744
-0.02(-4.35%)
Nov 28, 2023
0.4924
0.4924
0.4500
0.4600
41,244
-0.02(-4.45%)
Nov 27, 2023
0.5400
0.5600
0.4703
0.4814
71,880
-0.06(-10.42%)
Nov 24, 2023
0.5491
0.5500
0.5300
0.5374
27,245
-0.00(-0.85%)
Nov 22, 2023
0.5300
0.5420
0.4900
0.5420
60,700
+0.05(+10.84%)
Nov 21, 2023
0.5430
0.5499
0.4890
0.4890
62,655
-0.05(-9.94%)
Nov 20, 2023
0.5439
0.5500
0.4700
0.5430
56,012
+0.02(+4.77%)
Nov 17, 2023
0.4926
0.5300
0.4679
0.5183
73,988
+0.03(+5.91%)
Nov 16, 2023
0.5190
0.5410
0.4788
0.4894
62,257
-0.02(-4.56%)
Nov 15, 2023
0.5226
0.5226
0.4900
0.5128
38,459
-0.01(-1.78%)
Nov 14, 2023
0.4700
0.5221
0.4568
0.5221
128,890
+0.06(+12.74%)
Nov 13, 2023
0.3812
0.4974
0.3800
0.4631
142,676
+0.08(+22.09%)
Nov 10, 2023
0.3836
0.3990
0.3500
0.3793
118,274
-0.00(-1.22%)
Nov 09, 2023
0.4181
0.4181
0.3546
0.3840
80,472
-0.03(-7.69%)
Nov 08, 2023
0.4000
0.4160
0.3885
0.4160
51,701
+0.02(+5.26%)
Nov 07, 2023
0.4310
0.4310
0.3747
0.3952
97,255
-0.03(-7.96%)
Nov 06, 2023
0.4084
0.4400
0.4084
0.4294
76,357
+0.01(+2.00%)
Nov 03, 2023
0.3570
0.4400
0.3500
0.4210
229,449
+0.06(+16.62%)
Nov 02, 2023
0.2800
0.3644
0.2800
0.3610
272,537
+0.11(+44.40%)
Nov 01, 2023
0.3101
0.3240
0.2500
0.2500
158,522
-0.05(-16.44%)
Oct 31, 2023
0.3400
0.3628
0.2992
0.2992
216,465
-0.08(-21.26%)
Oct 30, 2023
0.3960
0.4100
0.3000
0.3800
148,298
-0.02(-5.52%)
Oct 27, 2023
0.4100
0.4100
0.3910
0.4022
50,353
-0.02(-4.24%)
Oct 26, 2023
0.4200
0.4239
0.3515
0.4200
300,645
-0.01(-2.33%)
Oct 25, 2023
0.3988
0.4870
0.3736
0.4300
401,829
+0.03(+7.77%)
Oct 24, 2023
0.3977
0.4035
0.3827
0.3990
70,512
+0.02(+4.20%)
Oct 23, 2023
0.3960
0.4197
0.3801
0.3829
40,619
-0.03(-6.15%)
Oct 20, 2023
0.3987
0.4118
0.3779
0.4080
77,255
+0.01(+2.41%)
Oct 19, 2023
0.3717
0.4075
0.3700
0.3984
51,625
+0.02(+5.20%)
Oct 18, 2023
0.4300
0.4300
0.3740
0.3787
42,953
-0.06(-13.62%)
Oct 17, 2023
0.4158
0.4384
0.4025
0.4384
101,793
+0.04(+10.71%)
Oct 16, 2023
0.3908
0.4184
0.3850
0.3960
63,464
+0.01(+1.54%)
Oct 13, 2023
0.3930
0.3986
0.3800
0.3900
56,587
+0.01(+2.28%)
Oct 12, 2023
0.4300
0.4300
0.3700
0.3813
172,299
-0.04(-9.24%)
Oct 11, 2023
0.4240
0.5020
0.4201
0.4201
82,282
-0.01(-2.30%)
Oct 10, 2023
0.4500
0.4599
0.4205
0.4300
127,863
-0.00(-0.92%)
Oct 09, 2023
0.4590
0.4980
0.4296
0.4340
61,028
-0.02(-4.09%)
Oct 06, 2023
0.4500
0.4650
0.4233
0.4525
62,247
+0.01(+2.51%)
Oct 05, 2023
0.4552
0.4599
0.4201
0.4414
101,423
-0.01(-2.71%)
Oct 04, 2023
0.4452
0.4744
0.4401
0.4537
97,889
-0.01(-1.15%)
Oct 03, 2023
0.4800
0.5000
0.4208
0.4590
295,106
-0.03(-5.36%)
Oct 02, 2023
0.4974
0.5192
0.4850
0.4850
225,293
-0.01(-2.41%)
Sep 29, 2023
0.5333
0.5361
0.4710
0.4970
104,021
-0.02(-3.50%)
Sep 28, 2023
0.5564
0.5762
0.5126
0.5150
111,759
-0.04(-6.36%)
Sep 27, 2023
0.5800
0.6100
0.5500
0.5500
102,011
-0.03(-4.88%)
Sep 26, 2023
0.5510
0.6102
0.5400
0.5782
124,275
+0.02(+3.34%)
Sep 25, 2023
0.5600
0.5789
0.5450
0.5595
222,600
+0.01(+2.19%)
Sep 22, 2023
0.6119
0.6426
0.5475
0.5475
282,821
-0.04(-7.20%)
Sep 21, 2023
0.6100
0.6600
0.5900
0.5900
73,042
-0.03(-4.99%)
Sep 20, 2023
0.7100
0.7748
0.6000
0.6210
165,777
-0.09(-12.16%)
Sep 19, 2023
0.5600
0.7410
0.5600
0.7070
176,650
+0.14(+25.13%)
Sep 18, 2023
0.6276
0.6581
0.5601
0.5650
231,259
-0.04(-6.89%)
Sep 15, 2023
0.7400
0.8302
0.6068
0.6068
738,227
-0.11(-15.17%)
Sep 14, 2023
0.6341
0.7300
0.6101
0.7153
217,176
+0.08(+11.77%)
Sep 13, 2023
0.5320
0.6540
0.5300
0.6400
553,479
+0.10(+17.91%)
Sep 12, 2023
0.5286
0.5612
0.5286
0.5428
236,099
+0.01(+1.53%)
Sep 11, 2023
0.6302
0.6500
0.5000
0.5346
272,326
-0.10(-15.17%)
Sep 08, 2023
0.6995
0.6995
0.6230
0.6302
130,017
-0.07(-9.97%)
Sep 07, 2023
0.7936
0.8100
0.6701
0.7000
188,301
-0.09(-11.39%)
Sep 06, 2023
0.9000
0.9000
0.7900
0.7900
203,876
-0.11(-12.22%)
Sep 05, 2023
0.8881
0.9086
0.8240
0.9000
193,582
+0.04(+4.64%)
Sep 01, 2023
0.8631
0.8710
0.8350
0.8601
56,240
-0.01(-1.24%)
Aug 31, 2023
0.9400
0.9699
0.8101
0.8709
277,971
-0.07(-7.74%)
Aug 30, 2023
1.010
1.040
0.9440
0.9440
115,182
-0.07(-6.53%)
Aug 29, 2023
1.080
1.090
0.9976
1.010
154,072
+0.02(+2.27%)
Aug 28, 2023
1.220
1.220
0.9501
0.9876
381,383
-0.20(-17.01%)
Aug 25, 2023
1.260
1.280
1.170
1.190
163,618
-0.07(-5.56%)
Aug 24, 2023
1.350
1.383
1.231
1.260
130,939
-0.10(-7.35%)
Aug 23, 2023
1.250
1.380
1.210
1.360
176,653
+0.13(+10.57%)
Aug 22, 2023
1.420
1.420
1.230
1.230
112,240
-0.18(-12.77%)
Aug 21, 2023
1.500
1.500
1.340
1.410
119,138
-0.11(-7.24%)
Aug 18, 2023
1.420
1.553
1.420
1.520
276,181
+0.00(+0.00%)
Aug 17, 2023
1.650
1.650
1.430
1.520
348,238
-0.09(-5.59%)
Aug 16, 2023
1.790
1.790
1.590
1.610
358,852
-0.07(-4.17%)
Aug 15, 2023
1.650
1.710
1.580
1.680
169,438
-0.07(-4.00%)
Aug 14, 2023
1.900
1.900
1.700
1.750
361,641
+0.00(+0.00%)
Aug 11, 2023
1.750
1.760
1.660
1.750
137,117
+0.00(+0.00%)
Aug 10, 2023
1.900
1.950
1.600
1.750
347,624
-0.07(-3.85%)
Aug 09, 2023
2.230
2.400
1.750
1.820
1,045,326
-0.11(-5.70%)
Aug 08, 2023
1.900
1.930
1.850
1.930
69,469
+0.01(+0.52%)
Aug 07, 2023
1.970
1.970
1.880
1.920
110,686
-0.06(-3.03%)
Aug 04, 2023
1.980
2.005
1.900
1.980
93,609
-0.03(-1.49%)
Aug 03, 2023
2.060
2.100
1.810
2.010
350,029
-0.13(-6.07%)
Aug 02, 2023
2.260
2.260
2.130
2.140
79,680
-0.09(-4.04%)
Aug 01, 2023
2.270
2.330
2.200
2.230
45,905
-0.07(-3.04%)
Jul 31, 2023
2.290
2.370
2.270
2.300
35,424
+0.01(+0.44%)
Jul 28, 2023
2.390
2.390
2.240
2.290
144,209
-0.07(-2.97%)
Jul 27, 2023
2.500
2.550
2.340
2.360
162,189
-0.17(-6.72%)
Jul 26, 2023
2.430
2.530
2.420
2.530
45,634
+0.07(+2.85%)
Jul 25, 2023
2.430
2.520
2.400
2.460
110,706
+0.06(+2.50%)
Jul 24, 2023
2.260
2.510
2.240
2.400
54,063
+0.11(+4.80%)
Jul 21, 2023
2.460
2.470
2.240
2.290
107,097
-0.18(-7.29%)
Jul 20, 2023
2.490
2.500
2.432
2.470
35,706
-0.01(-0.40%)
Jul 19, 2023
2.620
2.710
2.410
2.480
124,689
-0.23(-8.49%)
Jul 18, 2023
2.740
2.750
2.660
2.710
82,481
+0.00(+0.00%)
Jul 17, 2023
2.890
2.940
2.690
2.710
154,393
-0.20(-6.87%)
Jul 14, 2023
2.940
3.000
2.910
2.910
44,213
-0.04(-1.36%)
Jul 13, 2023
3.100
3.100
2.940
2.950
85,085
-0.12(-3.91%)
Jul 12, 2023
3.030
3.150
3.010
3.070
152,151
+0.07(+2.33%)
Jul 11, 2023
2.900
3.030
2.870
3.000
223,014
+0.10(+3.45%)
Jul 10, 2023
2.870
3.000
2.860
2.900
61,439
+0.07(+2.47%)
Jul 07, 2023
2.820
2.930
2.730
2.830
143,784
+0.02(+0.71%)
Jul 06, 2023
2.740
2.840
2.545
2.810
128,990
+0.09(+3.31%)
Jul 05, 2023
2.590
2.730
2.590
2.720
107,963
+0.11(+4.21%)
Jul 03, 2023
2.250
2.640
2.250
2.610
66,734
+0.22(+9.21%)
Jun 30, 2023
2.490
2.490
2.210
2.390
154,443
-0.11(-4.40%)
Jun 29, 2023
2.500
2.548
2.400
2.500
90,234
-0.01(-0.40%)
Jun 28, 2023
2.490
2.800
2.490
2.510
177,443
-0.04(-1.57%)
Jun 27, 2023
2.620
2.650
2.460
2.550
140,160
-0.08(-3.04%)
Jun 26, 2023
2.860
2.930
2.570
2.630
262,253
-0.27(-9.31%)
Jun 23, 2023
3.170
3.210
2.820
2.900
4,519,716
-0.27(-8.52%)
Jun 22, 2023
3.010
3.190
3.000
3.170
361,065
+0.04(+1.28%)
Jun 21, 2023
3.040
3.240
3.040
3.130
451,062
+0.03(+0.97%)
Jun 20, 2023
3.170
3.250
3.020
3.100
782,139
-0.11(-3.43%)
Jun 16, 2023
3.000
3.270
2.980
3.210
1,114,129
+0.21(+7.00%)
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.