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
New Pacific Metals Corp
(NY:
NEWP
)
2.060
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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 23, 2024
2.200
2.250
2.030
2.060
134,475
-0.11(-5.07%)
May 22, 2024
2.340
2.340
2.140
2.170
403,177
-0.21(-8.82%)
May 21, 2024
2.410
2.460
2.310
2.380
255,056
-0.05(-2.06%)
May 20, 2024
2.300
2.528
2.300
2.430
360,997
+0.14(+6.11%)
May 17, 2024
2.160
2.300
2.160
2.290
308,198
+0.17(+8.02%)
May 16, 2024
2.220
2.230
2.090
2.120
188,675
-0.09(-4.07%)
May 15, 2024
2.150
2.248
2.090
2.210
223,917
+0.10(+4.74%)
May 14, 2024
2.150
2.150
2.020
2.110
105,400
-0.01(-0.47%)
May 13, 2024
2.100
2.175
2.067
2.120
199,054
-0.01(-0.47%)
May 10, 2024
2.240
2.240
2.070
2.130
234,443
-0.01(-0.47%)
May 09, 2024
1.970
2.140
1.970
2.140
321,307
+0.13(+6.47%)
May 08, 2024
2.030
2.088
1.958
2.010
137,987
-0.03(-1.47%)
May 07, 2024
1.990
2.040
1.970
2.040
192,004
+0.05(+2.51%)
May 06, 2024
1.950
2.035
1.950
1.990
120,601
+0.02(+1.02%)
May 03, 2024
2.000
2.020
1.890
1.970
226,140
-0.02(-1.01%)
May 02, 2024
1.990
2.045
1.985
1.990
98,800
-0.03(-1.49%)
May 01, 2024
2.020
2.090
1.950
2.020
200,032
+0.01(+0.50%)
Apr 30, 2024
2.030
2.100
1.970
2.010
251,894
-0.09(-4.06%)
Apr 29, 2024
2.110
2.170
2.070
2.095
313,666
-0.01(-0.71%)
Apr 26, 2024
2.030
2.110
1.990
2.110
296,187
+0.11(+5.50%)
Apr 25, 2024
1.880
2.010
1.880
2.000
149,048
+0.10(+5.26%)
Apr 24, 2024
1.810
1.910
1.810
1.900
149,261
+0.05(+2.70%)
Apr 23, 2024
1.820
1.940
1.800
1.850
188,201
+0.03(+1.65%)
Apr 22, 2024
1.860
1.930
1.790
1.820
520,335
-0.15(-7.61%)
Apr 19, 2024
1.990
2.020
1.880
1.970
310,258
+0.00(+0.00%)
Apr 18, 2024
1.980
2.020
1.930
1.970
239,078
+0.02(+1.03%)
Apr 17, 2024
1.930
2.030
1.920
1.950
318,038
+0.01(+0.52%)
Apr 16, 2024
1.810
1.950
1.760
1.940
299,466
+0.11(+6.30%)
Apr 15, 2024
1.850
1.880
1.760
1.825
297,651
-0.02(-0.82%)
Apr 12, 2024
1.970
2.020
1.772
1.840
761,002
+0.06(+3.37%)
Apr 11, 2024
1.870
1.880
1.750
1.780
364,351
-0.08(-4.30%)
Apr 10, 2024
1.940
2.000
1.850
1.860
414,310
-0.13(-6.53%)
Apr 09, 2024
1.850
2.030
1.850
1.990
795,468
+0.19(+10.56%)
Apr 08, 2024
1.770
1.835
1.705
1.800
444,279
+0.09(+5.26%)
Apr 05, 2024
1.710
1.770
1.650
1.710
552,470
-0.01(-0.58%)
Apr 04, 2024
1.680
1.860
1.580
1.720
596,347
+0.05(+2.99%)
Apr 03, 2024
1.600
1.750
1.420
1.670
1,059,353
+0.08(+5.03%)
Apr 02, 2024
1.490
1.700
1.460
1.590
923,435
+0.10(+6.71%)
Apr 01, 2024
1.370
1.500
1.350
1.490
770,930
+0.15(+11.19%)
Mar 28, 2024
1.300
1.340
1.250
1.340
267,267
+0.07(+5.51%)
Mar 27, 2024
1.210
1.310
1.210
1.270
276,771
+0.07(+5.83%)
Mar 26, 2024
1.230
1.261
1.180
1.200
234,787
-0.01(-0.83%)
Mar 25, 2024
1.220
1.310
1.200
1.210
265,940
-0.01(-0.82%)
Mar 22, 2024
1.150
1.250
1.150
1.220
443,075
+0.07(+6.09%)
Mar 21, 2024
1.110
1.200
1.100
1.150
406,975
+0.06(+5.50%)
Mar 20, 2024
0.9600
1.100
0.9600
1.090
301,666
+0.13(+13.55%)
Mar 19, 2024
1.000
1.000
0.9300
0.9599
350,208
-0.04(-4.01%)
Mar 18, 2024
1.050
1.060
0.9900
1.000
162,735
-0.02(-1.96%)
Mar 15, 2024
1.010
1.050
0.9801
1.020
898,238
+0.00(+0.00%)
Mar 14, 2024
1.000
1.060
1.000
1.020
159,735
-0.01(-0.97%)
Mar 13, 2024
1.040
1.040
0.9820
1.030
697,658
+0.04(+3.52%)
Mar 12, 2024
0.9700
1.020
0.9400
0.9950
773,369
+0.06(+6.07%)
Mar 11, 2024
1.070
1.120
0.9360
0.9381
904,946
-0.14(-13.14%)
Mar 08, 2024
1.080
1.110
1.050
1.080
239,650
+0.00(+0.00%)
Mar 07, 2024
1.050
1.120
1.050
1.080
179,354
+0.03(+2.86%)
Mar 06, 2024
1.050
1.100
1.020
1.050
305,074
+0.01(+0.48%)
Mar 05, 2024
1.140
1.140
1.030
1.045
186,867
-0.06(-5.00%)
Mar 04, 2024
1.060
1.120
1.020
1.100
387,968
+0.07(+6.80%)
Mar 01, 2024
0.9439
1.040
0.8804
1.030
574,873
+0.11(+12.57%)
Feb 29, 2024
0.9610
0.9899
0.8700
0.9150
544,657
-0.05(-4.75%)
Feb 28, 2024
0.9400
0.9800
0.9450
0.9606
67,458
+0.00(+0.06%)
Feb 27, 2024
0.9700
1.010
0.9404
0.9600
156,296
-0.01(-1.13%)
Feb 26, 2024
1.040
1.040
0.9707
0.9710
218,887
-0.09(-8.40%)
Feb 23, 2024
1.080
1.080
0.9903
1.060
174,703
+0.06(+6.00%)
Feb 22, 2024
1.030
1.050
0.9900
1.000
287,369
-0.05(-4.76%)
Feb 21, 2024
1.020
1.070
1.020
1.050
196,958
-0.01(-0.94%)
Feb 20, 2024
1.080
1.089
1.020
1.060
390,614
-0.03(-2.75%)
Feb 16, 2024
1.110
1.130
1.060
1.090
155,660
-0.05(-4.39%)
Feb 15, 2024
1.070
1.140
1.060
1.140
211,806
+0.07(+6.54%)
Feb 14, 2024
1.090
1.090
1.030
1.070
187,027
-0.02(-1.83%)
Feb 13, 2024
1.180
1.180
1.020
1.090
680,449
-0.09(-7.63%)
Feb 12, 2024
1.190
1.250
1.180
1.180
105,946
-0.02(-1.67%)
Feb 09, 2024
1.200
1.210
1.170
1.200
183,314
-0.01(-0.83%)
Feb 08, 2024
1.200
1.210
1.160
1.210
119,331
+0.03(+2.54%)
Feb 07, 2024
1.230
1.240
1.160
1.180
149,760
-0.06(-4.84%)
Feb 06, 2024
1.220
1.260
1.210
1.240
204,627
+0.01(+0.81%)
Feb 05, 2024
1.270
1.270
1.190
1.230
271,592
-0.08(-6.11%)
Feb 02, 2024
1.290
1.310
1.230
1.310
305,388
-0.02(-1.50%)
Feb 01, 2024
1.260
1.330
1.250
1.330
122,471
+0.07(+5.56%)
Jan 31, 2024
1.220
1.300
1.220
1.260
182,847
+0.04(+3.28%)
Jan 30, 2024
1.250
1.260
1.180
1.220
351,849
-0.01(-0.81%)
Jan 29, 2024
1.350
1.360
1.230
1.230
632,118
-0.12(-8.89%)
Jan 26, 2024
1.390
1.400
1.340
1.350
178,938
+0.00(+0.00%)
Jan 25, 2024
1.410
1.480
1.350
1.350
181,465
-0.05(-3.57%)
Jan 24, 2024
1.510
1.510
1.370
1.400
271,794
-0.09(-6.04%)
Jan 23, 2024
1.480
1.500
1.410
1.490
115,880
+0.03(+2.05%)
Jan 22, 2024
1.500
1.510
1.430
1.460
335,709
-0.07(-4.58%)
Jan 19, 2024
1.540
1.550
1.470
1.530
122,581
-0.01(-0.65%)
Jan 18, 2024
1.590
1.590
1.540
1.540
75,423
-0.04(-2.53%)
Jan 17, 2024
1.530
1.620
1.500
1.580
256,738
+0.05(+3.27%)
Jan 16, 2024
1.660
1.660
1.520
1.530
269,807
-0.09(-5.56%)
Jan 12, 2024
1.620
1.725
1.620
1.620
140,298
+0.06(+3.85%)
Jan 11, 2024
1.620
1.650
1.560
1.560
136,309
-0.06(-3.70%)
Jan 10, 2024
1.660
1.690
1.610
1.620
141,600
-0.04(-2.41%)
Jan 09, 2024
1.700
1.720
1.635
1.660
124,219
-0.05(-2.92%)
Jan 08, 2024
1.720
1.770
1.690
1.710
181,223
-0.04(-2.29%)
Jan 05, 2024
1.710
1.770
1.690
1.750
93,000
+0.04(+2.34%)
Jan 04, 2024
1.760
1.770
1.700
1.710
200,103
-0.05(-2.84%)
Jan 03, 2024
1.820
1.820
1.670
1.760
350,353
-0.09(-4.86%)
Jan 02, 2024
1.910
1.930
1.830
1.850
261,786
-0.06(-3.14%)
Dec 29, 2023
1.940
2.000
1.870
1.910
206,334
-0.06(-3.05%)
Dec 28, 2023
2.100
2.100
1.930
1.970
235,094
-0.13(-6.19%)
Dec 27, 2023
2.080
2.100
2.020
2.100
204,530
+0.03(+1.45%)
Dec 26, 2023
2.030
2.080
2.000
2.070
150,469
+0.08(+4.02%)
Dec 22, 2023
1.960
2.040
1.960
1.990
182,851
+0.06(+3.11%)
Dec 21, 2023
1.930
1.970
1.900
1.930
109,096
+0.02(+1.05%)
Dec 20, 2023
2.000
2.010
1.890
1.910
148,108
-0.08(-4.02%)
Dec 19, 2023
1.960
2.030
1.920
1.990
170,209
+0.05(+2.58%)
Dec 18, 2023
1.960
2.000
1.860
1.940
537,482
+0.09(+4.86%)
Dec 15, 2023
1.900
1.900
1.780
1.850
309,350
-0.01(-0.80%)
Dec 14, 2023
1.980
2.010
1.810
1.865
417,675
-0.01(-0.80%)
Dec 13, 2023
1.630
1.940
1.630
1.880
444,682
+0.25(+15.34%)
Dec 12, 2023
1.710
1.710
1.600
1.630
145,691
-0.04(-2.40%)
Dec 11, 2023
1.710
1.750
1.650
1.670
355,097
-0.10(-5.65%)
Dec 08, 2023
1.760
1.830
1.730
1.770
86,303
-0.01(-0.56%)
Dec 07, 2023
1.760
1.790
1.690
1.780
175,168
+0.03(+1.71%)
Dec 06, 2023
1.840
1.870
1.750
1.750
140,890
-0.09(-4.89%)
Dec 05, 2023
1.850
1.880
1.801
1.840
67,791
+0.01(+0.55%)
Dec 04, 2023
1.870
1.965
1.830
1.830
240,583
-0.05(-2.66%)
Dec 01, 2023
1.970
1.990
1.880
1.880
231,808
-0.09(-4.57%)
Nov 30, 2023
1.870
1.980
1.850
1.970
120,614
+0.04(+2.07%)
Nov 29, 2023
1.950
1.950
1.880
1.930
125,140
+0.02(+1.05%)
Nov 28, 2023
1.780
1.970
1.780
1.910
397,512
+0.12(+6.70%)
Nov 27, 2023
1.680
1.820
1.680
1.790
213,484
+0.09(+5.29%)
Nov 24, 2023
1.710
1.735
1.600
1.700
112,445
-0.03(-1.73%)
Nov 22, 2023
1.720
1.750
1.700
1.730
152,697
+0.00(+0.00%)
Nov 21, 2023
1.680
1.770
1.680
1.730
149,266
+0.03(+1.76%)
Nov 20, 2023
1.670
1.740
1.640
1.700
151,801
-0.01(-0.58%)
Nov 17, 2023
1.680
1.760
1.670
1.710
193,028
+0.05(+3.01%)
Nov 16, 2023
1.570
1.705
1.568
1.660
282,511
+0.11(+7.10%)
Nov 15, 2023
1.550
1.600
1.500
1.550
268,730
+0.02(+1.31%)
Nov 14, 2023
1.450
1.550
1.450
1.530
181,879
+0.10(+6.99%)
Nov 13, 2023
1.490
1.510
1.410
1.430
122,201
-0.07(-4.35%)
Nov 10, 2023
1.510
1.540
1.460
1.495
455,998
-0.02(-1.64%)
Nov 09, 2023
1.610
1.670
1.520
1.520
427,066
-0.11(-6.75%)
Nov 08, 2023
1.660
1.660
1.605
1.630
124,549
-0.03(-1.81%)
Nov 07, 2023
1.640
1.660
1.601
1.660
179,889
-0.02(-1.19%)
Nov 06, 2023
1.690
1.740
1.660
1.680
118,158
+0.02(+1.20%)
Nov 03, 2023
1.650
1.700
1.610
1.660
120,556
+0.07(+4.40%)
Nov 02, 2023
1.570
1.610
1.560
1.590
125,225
+0.05(+3.25%)
Nov 01, 2023
1.540
1.565
1.490
1.540
95,946
+0.02(+1.32%)
Oct 31, 2023
1.610
1.640
1.520
1.520
115,193
-0.11(-6.75%)
Oct 30, 2023
1.620
1.650
1.550
1.630
118,204
+0.05(+3.16%)
Oct 27, 2023
1.620
1.620
1.510
1.580
233,251
-0.04(-2.47%)
Oct 26, 2023
1.600
1.670
1.530
1.620
215,042
+0.02(+1.25%)
Oct 25, 2023
1.640
1.680
1.600
1.600
104,517
-0.06(-3.61%)
Oct 24, 2023
1.620
1.700
1.620
1.660
134,956
+0.03(+1.84%)
Oct 23, 2023
1.750
1.780
1.630
1.630
220,462
-0.16(-8.94%)
Oct 20, 2023
1.690
1.875
1.690
1.790
338,953
+0.09(+5.29%)
Oct 19, 2023
1.730
1.750
1.670
1.700
107,286
-0.07(-3.95%)
Oct 18, 2023
1.830
1.880
1.740
1.770
137,685
-0.03(-1.67%)
Oct 17, 2023
1.690
1.820
1.690
1.800
167,124
+0.10(+5.88%)
Oct 16, 2023
1.740
1.805
1.700
1.700
129,920
-0.08(-4.49%)
Oct 13, 2023
1.730
1.815
1.720
1.780
263,595
+0.12(+7.23%)
Oct 12, 2023
1.740
1.750
1.615
1.660
191,867
-0.06(-3.49%)
Oct 11, 2023
1.630
1.755
1.630
1.720
223,470
+0.10(+6.17%)
Oct 10, 2023
1.600
1.670
1.570
1.620
236,111
+0.06(+3.85%)
Oct 09, 2023
1.580
1.580
1.550
1.560
59,756
+0.02(+1.30%)
Oct 06, 2023
1.530
1.630
1.510
1.540
225,723
+0.04(+2.67%)
Oct 05, 2023
1.500
1.535
1.460
1.500
118,540
+0.02(+1.35%)
Oct 04, 2023
1.550
1.600
1.400
1.480
877,939
-0.11(-6.92%)
Oct 03, 2023
1.660
1.700
1.580
1.590
278,876
-0.08(-4.79%)
Oct 02, 2023
1.720
1.740
1.670
1.670
191,687
-0.10(-5.65%)
Sep 29, 2023
1.830
1.840
1.730
1.770
309,259
-0.05(-2.75%)
Sep 28, 2023
1.850
1.890
1.780
1.820
269,616
-0.03(-1.62%)
Sep 27, 2023
1.970
1.970
1.850
1.850
247,224
-0.07(-3.65%)
Sep 26, 2023
2.060
2.060
1.910
1.920
514,147
-0.30(-13.51%)
Sep 25, 2023
2.180
2.220
2.160
2.220
85,739
+0.03(+1.37%)
Sep 22, 2023
2.250
2.259
2.170
2.190
90,981
-0.06(-2.67%)
Sep 21, 2023
2.240
2.300
2.220
2.250
65,894
-0.07(-3.02%)
Sep 20, 2023
2.260
2.360
2.260
2.320
89,349
+0.04(+1.75%)
Sep 19, 2023
2.360
2.370
2.260
2.280
60,205
-0.07(-2.98%)
Sep 18, 2023
2.420
2.420
2.310
2.350
105,616
-0.09(-3.69%)
Sep 15, 2023
2.380
2.490
2.380
2.440
130,003
+0.12(+5.17%)
Sep 14, 2023
2.200
2.395
2.196
2.320
210,051
+0.09(+4.04%)
Sep 13, 2023
2.320
2.320
2.230
2.230
125,269
-0.11(-4.70%)
Sep 12, 2023
2.320
2.393
2.293
2.340
155,258
+0.05(+2.18%)
Sep 11, 2023
2.330
2.418
2.290
2.290
113,668
-0.05(-2.14%)
Sep 08, 2023
2.390
2.410
2.300
2.340
79,708
-0.02(-0.85%)
Sep 07, 2023
2.390
2.430
2.330
2.360
115,102
-0.03(-1.26%)
Sep 06, 2023
2.450
2.490
2.390
2.390
99,964
-0.11(-4.40%)
Sep 05, 2023
2.540
2.550
2.455
2.500
104,689
-0.08(-3.10%)
Sep 01, 2023
2.570
2.640
2.490
2.580
126,574
+0.03(+1.18%)
Aug 31, 2023
2.580
2.590
2.500
2.550
108,864
-0.05(-1.92%)
Aug 30, 2023
2.680
2.680
2.550
2.600
87,405
+0.02(+0.78%)
Aug 29, 2023
2.490
2.600
2.490
2.580
86,819
+0.06(+2.38%)
Aug 28, 2023
2.380
2.565
2.380
2.520
139,253
+0.08(+3.28%)
Aug 25, 2023
2.460
2.470
2.350
2.440
57,021
-0.02(-0.81%)
Aug 24, 2023
2.480
2.524
2.350
2.460
64,126
-0.02(-0.81%)
Aug 23, 2023
2.520
2.590
2.470
2.480
119,804
-0.01(-0.40%)
Aug 22, 2023
2.430
2.490
2.370
2.490
95,454
+0.10(+4.18%)
Aug 21, 2023
2.300
2.400
2.250
2.390
121,977
+0.10(+4.37%)
Aug 18, 2023
2.350
2.350
2.250
2.290
121,355
-0.04(-1.72%)
Aug 17, 2023
2.280
2.330
2.220
2.330
112,520
+0.12(+5.43%)
Aug 16, 2023
2.170
2.260
2.140
2.210
147,492
+0.08(+3.76%)
Aug 15, 2023
2.180
2.220
2.110
2.130
100,832
-0.08(-3.62%)
Aug 14, 2023
2.260
2.260
2.190
2.210
44,464
-0.06(-2.64%)
Aug 11, 2023
2.290
2.370
2.220
2.270
140,097
-0.04(-1.73%)
Aug 10, 2023
2.310
2.330
2.240
2.310
86,114
+0.05(+2.21%)
Aug 09, 2023
2.250
2.260
2.180
2.260
89,684
+0.00(+0.00%)
Aug 08, 2023
2.260
2.300
2.230
2.260
90,407
-0.01(-0.44%)
Aug 07, 2023
2.370
2.380
2.270
2.270
76,868
-0.07(-2.99%)
Aug 04, 2023
2.400
2.410
2.295
2.340
63,320
-0.01(-0.43%)
Aug 03, 2023
2.380
2.400
2.260
2.350
198,363
-0.04(-1.67%)
Aug 02, 2023
2.370
2.390
2.250
2.390
110,162
+0.04(+1.70%)
Aug 01, 2023
2.450
2.450
2.320
2.350
73,624
-0.10(-4.08%)
Jul 31, 2023
2.470
2.477
2.350
2.450
89,286
+0.08(+3.38%)
Jul 28, 2023
2.310
2.400
2.300
2.370
41,976
+0.06(+2.60%)
Jul 27, 2023
2.430
2.480
2.300
2.310
131,339
-0.18(-7.23%)
Jul 26, 2023
2.440
2.500
2.440
2.490
74,889
+0.03(+1.22%)
Jul 25, 2023
2.340
2.510
2.340
2.460
133,826
+0.11(+4.68%)
Jul 24, 2023
2.450
2.488
2.340
2.350
250,444
-0.12(-4.86%)
Jul 21, 2023
2.500
2.560
2.450
2.470
69,846
-0.05(-1.98%)
Jul 20, 2023
2.650
2.680
2.500
2.520
95,382
-0.12(-4.55%)
Jul 19, 2023
2.630
2.712
2.630
2.640
105,259
-0.02(-0.75%)
Jul 18, 2023
2.610
2.710
2.608
2.660
139,252
+0.05(+1.92%)
Jul 17, 2023
2.480
2.620
2.450
2.610
138,417
+0.16(+6.53%)
Jul 14, 2023
2.460
2.500
2.440
2.450
77,338
-0.04(-1.61%)
Jul 13, 2023
2.550
2.560
2.470
2.490
80,490
+0.00(+0.00%)
Jul 12, 2023
2.420
2.560
2.400
2.490
211,516
+0.09(+3.75%)
Jul 11, 2023
2.390
2.440
2.350
2.400
158,699
+0.04(+1.69%)
Jul 10, 2023
2.150
2.360
2.150
2.360
153,015
+0.18(+8.26%)
Jul 07, 2023
2.090
2.212
2.090
2.180
113,109
+0.06(+2.83%)
Jul 06, 2023
2.210
2.210
2.100
2.120
92,886
-0.07(-3.42%)
Jul 05, 2023
2.340
2.340
2.185
2.195
191,627
-0.14(-5.79%)
Jul 03, 2023
2.180
2.358
2.160
2.330
159,015
+0.15(+6.88%)
Jun 30, 2023
2.050
2.200
2.050
2.180
120,843
+0.07(+3.32%)
Jun 29, 2023
2.000
2.110
2.000
2.110
103,032
+0.10(+4.98%)
Jun 28, 2023
2.080
2.150
2.010
2.010
186,552
-0.07(-3.37%)
Jun 27, 2023
2.050
2.090
1.990
2.080
156,114
+0.05(+2.46%)
Jun 26, 2023
1.920
2.050
1.860
2.030
192,999
+0.11(+5.73%)
Jun 23, 2023
1.980
2.010
1.910
1.920
220,478
-0.04(-2.04%)
Jun 22, 2023
1.970
1.985
1.910
1.960
157,132
-0.01(-0.51%)
Jun 21, 2023
2.000
2.014
1.942
1.970
174,678
-0.04(-1.99%)
Jun 20, 2023
2.160
2.200
2.010
2.010
331,178
-0.14(-6.51%)
Jun 16, 2023
2.290
2.290
2.100
2.150
695,497
-0.15(-6.52%)
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.