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
Cielo S.A. ADR
(OP:
CIOXY
)
0.9800
-0.0170 (-1.71%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1.010
1.010
0.9800
0.9800
69,826
-0.02(-1.71%)
May 30, 2024
0.9874
1.010
0.9874
0.9970
10,556
-0.01(-1.29%)
May 29, 2024
1.010
1.018
1.010
1.010
3,320
-0.02(-1.95%)
May 28, 2024
1.030
1.030
1.000
1.030
6,133
+0.01(+0.99%)
May 24, 2024
1.030
1.030
1.020
1.020
6,233
+0.03(+3.03%)
May 23, 2024
1.030
1.030
0.9900
0.9900
67,333
-0.04(-3.88%)
May 22, 2024
1.040
1.040
1.030
1.030
17,156
-0.01(-0.96%)
May 21, 2024
1.040
1.040
1.040
1.040
52,923
+0.00(+0.00%)
May 20, 2024
1.020
1.040
1.020
1.040
10,324
+0.01(+0.97%)
May 17, 2024
1.040
1.040
1.030
1.030
19,675
+0.05(+5.10%)
May 16, 2024
1.030
1.030
0.9800
0.9800
30,004
-0.06(-5.77%)
May 15, 2024
1.010
1.040
1.010
1.040
608
+0.02(+1.96%)
May 14, 2024
1.030
1.030
1.020
1.020
1,518
+0.04(+4.08%)
May 13, 2024
1.030
1.040
0.9800
0.9800
2,528
-0.05(-4.85%)
May 10, 2024
1.030
1.030
1.030
1.030
584
+0.01(+0.98%)
May 09, 2024
1.020
1.030
1.020
1.020
38,910
+0.04(+4.25%)
May 08, 2024
1.050
1.050
0.9784
0.9784
355,221
-0.02(-2.16%)
May 07, 2024
1.060
1.060
1.000
1.000
1,431
-0.04(-3.85%)
May 06, 2024
1.030
1.040
1.030
1.040
8,361
+0.04(+4.00%)
May 03, 2024
1.040
1.044
1.000
1.000
21,610
-0.01(-0.99%)
May 02, 2024
1.010
1.040
1.010
1.010
5,235
+0.00(+0.00%)
May 01, 2024
1.010
1.020
1.000
1.010
4,420
-0.01(-0.98%)
Apr 30, 2024
1.000
1.050
1.000
1.020
9,456
-0.01(-0.97%)
Apr 29, 2024
1.010
1.050
1.010
1.030
6,900
+0.02(+1.98%)
Apr 26, 2024
1.030
1.030
1.010
1.010
96,161
+0.06(+6.33%)
Apr 25, 2024
0.9977
1.020
0.9499
0.9499
22,450
-0.00(-0.01%)
Apr 24, 2024
1.030
1.050
0.9500
0.9500
609
-0.05(-5.00%)
Apr 23, 2024
0.9838
1.030
0.9838
1.000
3,479
+0.01(+1.22%)
Apr 22, 2024
1.020
1.020
0.9822
0.9879
23,836
+0.02(+1.54%)
Apr 19, 2024
1.000
1.000
0.9729
0.9729
106,447
+0.01(+1.34%)
Apr 18, 2024
0.9700
0.9895
0.9600
0.9600
1,293
+0.00(+0.00%)
Apr 17, 2024
0.9800
0.9861
0.9600
0.9600
10,786
+0.01(+1.05%)
Apr 16, 2024
0.9600
1.020
0.9500
0.9500
22,636
-0.03(-3.06%)
Apr 15, 2024
1.020
1.020
0.9750
0.9800
9,033
-0.00(-0.05%)
Apr 12, 2024
0.9747
0.9805
0.9746
0.9805
2,466
-0.04(-3.87%)
Apr 11, 2024
1.020
1.039
0.9900
1.020
230,515
+0.04(+4.19%)
Apr 10, 2024
0.9855
1.050
0.9790
0.9790
36,200
-0.05(-4.49%)
Apr 09, 2024
1.050
1.050
1.020
1.025
2,674
+0.00(+0.49%)
Apr 08, 2024
1.000
1.020
0.9980
1.020
94,789
+0.01(+0.99%)
Apr 05, 2024
1.000
1.025
1.000
1.010
58,160
+0.00(+0.00%)
Apr 04, 2024
1.020
1.020
1.010
1.010
2,886
+0.01(+1.00%)
Apr 03, 2024
0.9941
1.005
0.9941
1.000
3,114
+0.00(+0.36%)
Apr 02, 2024
0.9500
1.020
0.9500
0.9964
1,065
-0.02(-2.31%)
Apr 01, 2024
0.9997
1.020
0.9970
1.020
1,191
-0.01(-0.97%)
Mar 28, 2024
1.000
1.040
1.000
1.030
37,282
+0.02(+1.98%)
Mar 27, 2024
0.9981
1.010
0.9952
1.010
2,419
+0.02(+1.61%)
Mar 26, 2024
0.9783
1.000
0.9709
0.9940
2,837
+0.02(+2.31%)
Mar 25, 2024
0.9787
1.010
0.9683
0.9716
60,776
-0.01(-0.86%)
Mar 22, 2024
0.9552
1.020
0.9552
0.9800
1,185
+0.00(+0.10%)
Mar 21, 2024
0.9612
1.000
0.9600
0.9790
8,795
-0.01(-0.61%)
Mar 20, 2024
1.000
1.000
0.9850
0.9850
3,015
+0.00(+0.05%)
Mar 19, 2024
1.010
1.010
0.9823
0.9845
19,164
+0.00(+0.14%)
Mar 18, 2024
0.5000
1.000
0.5000
0.9831
9,124
-0.01(-0.61%)
Mar 15, 2024
1.010
1.020
0.9873
0.9891
24,386
-0.00(-0.40%)
Mar 14, 2024
1.020
1.020
0.9931
0.9931
44,942
-0.00(-0.24%)
Mar 13, 2024
1.000
1.040
0.9955
0.9955
25,017
-0.00(-0.45%)
Mar 12, 2024
1.000
1.030
1.000
1.000
84,877
+0.00(+0.00%)
Mar 11, 2024
1.000
1.030
1.000
1.000
2,223
-0.01(-0.99%)
Mar 08, 2024
1.020
1.020
1.010
1.010
2,214
-0.01(-0.98%)
Mar 07, 2024
1.040
1.040
1.020
1.020
8,031
+0.00(+0.00%)
Mar 06, 2024
1.050
1.050
1.020
1.020
13,770
+0.00(+0.00%)
Mar 05, 2024
1.050
1.050
1.020
1.020
10,092
+0.00(+0.00%)
Mar 04, 2024
1.020
1.020
1.020
1.020
15,274
+0.00(+0.00%)
Mar 01, 2024
1.010
1.020
1.010
1.020
4,092
-0.02(-1.92%)
Feb 29, 2024
1.020
1.040
1.010
1.040
14,205
+0.02(+1.96%)
Feb 28, 2024
1.030
1.030
1.020
1.020
2,884
-0.01(-0.97%)
Feb 27, 2024
1.020
1.040
1.020
1.030
46,036
+0.01(+0.98%)
Feb 26, 2024
1.030
1.030
1.020
1.020
84,116
+0.01(+0.49%)
Feb 23, 2024
1.000
1.015
1.000
1.015
3,143
+0.01(+1.50%)
Feb 22, 2024
1.000
1.030
1.000
1.000
1,788
-0.01(-0.99%)
Feb 21, 2024
1.030
1.030
1.010
1.010
33,208
-0.02(-1.61%)
Feb 20, 2024
1.020
1.030
1.020
1.026
46,359
+0.03(+2.65%)
Feb 16, 2024
0.9935
1.010
0.9935
1.000
130,120
-0.01(-0.99%)
Feb 15, 2024
0.9959
1.010
0.9959
1.010
45,904
+0.06(+6.32%)
Feb 14, 2024
1.010
1.010
0.9500
0.9500
1,850
-0.05(-4.52%)
Feb 13, 2024
1.000
1.010
0.9950
0.9950
16,280
-0.00(-0.23%)
Feb 12, 2024
0.9906
1.020
0.9906
0.9973
12,100
-0.01(-1.26%)
Feb 09, 2024
1.010
1.010
0.9860
1.010
148,589
+0.04(+4.02%)
Feb 08, 2024
0.9655
0.9800
0.9655
0.9710
17,629
-0.02(-1.65%)
Feb 07, 2024
1.000
1.010
0.9700
0.9873
151,885
-0.03(-3.21%)
Feb 06, 2024
1.060
1.060
1.000
1.020
264,837
+0.01(+0.99%)
Feb 05, 2024
1.020
1.030
0.9976
1.010
2,913
+0.01(+1.00%)
Feb 02, 2024
1.008
1.008
0.9965
1.000
10,035
-0.03(-2.91%)
Feb 01, 2024
1.000
1.030
1.000
1.030
74,156
+0.04(+4.36%)
Jan 31, 2024
0.9872
1.000
0.9627
0.9870
97,819
+0.07(+7.11%)
Jan 30, 2024
0.9293
0.9497
0.9215
0.9215
28,401
-0.05(-5.07%)
Jan 29, 2024
0.9698
0.9810
0.9698
0.9707
6,754
-0.00(-0.45%)
Jan 26, 2024
0.9803
0.9805
0.9751
0.9751
4,731
+0.06(+6.83%)
Jan 25, 2024
0.9483
0.9504
0.9128
0.9128
8,069
-0.04(-4.08%)
Jan 24, 2024
0.9586
0.9586
0.9516
0.9516
6,224
+0.02(+1.63%)
Jan 23, 2024
0.9153
0.9382
0.9153
0.9363
1,137
+0.03(+3.87%)
Jan 22, 2024
0.9613
0.9613
0.9014
0.9014
13,543
-0.02(-1.96%)
Jan 19, 2024
0.9066
0.9308
0.9066
0.9194
1,609
-0.01(-0.68%)
Jan 18, 2024
0.9113
0.9311
0.9062
0.9257
7,853
+0.01(+1.44%)
Jan 17, 2024
0.9289
0.9488
0.9126
0.9126
6,871
-0.05(-4.94%)
Jan 16, 2024
0.9556
0.9624
0.9000
0.9600
31,379
-0.03(-2.81%)
Jan 12, 2024
1.020
1.020
0.9878
0.9878
33,273
-0.01(-1.25%)
Jan 11, 2024
1.010
1.020
0.9938
1.000
4,198
+0.00(+0.19%)
Jan 10, 2024
1.010
1.010
0.9984
0.9984
24,316
-0.00(-0.16%)
Jan 09, 2024
1.030
1.040
1.000
1.000
3,420
-0.07(-6.54%)
Jan 08, 2024
1.050
1.070
1.030
1.070
60,380
+0.04(+3.88%)
Jan 05, 2024
0.9971
1.040
0.9952
1.030
186,945
+0.04(+4.23%)
Jan 04, 2024
0.9616
0.9938
0.9603
0.9882
56,147
+0.04(+3.91%)
Jan 03, 2024
0.9584
0.9713
0.9444
0.9510
105,471
+0.01(+0.83%)
Jan 02, 2024
0.9235
0.9601
0.9170
0.9432
380,390
+0.01(+1.09%)
Dec 29, 2023
1.010
1.010
0.9330
0.9330
4,270
-0.04(-3.81%)
Dec 28, 2023
0.9700
0.9900
0.9370
0.9700
4,948
+0.01(+1.36%)
Dec 27, 2023
0.9925
0.9925
0.9200
0.9570
67,897
-0.03(-3.33%)
Dec 26, 2023
0.8916
0.9900
0.8916
0.9900
94,802
+0.12(+13.78%)
Dec 22, 2023
0.8791
0.9000
0.8701
0.8701
10,925
-0.02(-2.24%)
Dec 21, 2023
0.8743
0.9000
0.8743
0.8900
11,798
+0.03(+3.49%)
Dec 20, 2023
0.8833
0.9000
0.8600
0.8600
7,517
-0.03(-2.98%)
Dec 19, 2023
0.8846
0.8925
0.8838
0.8864
7,640
+0.04(+4.28%)
Dec 18, 2023
0.8702
0.8865
0.8500
0.8500
16,112
-0.02(-1.98%)
Dec 15, 2023
0.8543
0.8672
0.8543
0.8672
6,978
+0.01(+0.84%)
Dec 14, 2023
0.8813
0.8901
0.8600
0.8600
7,551
+0.00(+0.43%)
Dec 13, 2023
0.8285
0.8563
0.8285
0.8563
2,289
+0.02(+2.81%)
Dec 12, 2023
0.8423
0.8423
0.8271
0.8329
2,191
-0.00(-0.47%)
Dec 11, 2023
0.8188
0.8389
0.8188
0.8368
68,573
-0.02(-2.49%)
Dec 08, 2023
0.8198
0.8700
0.8198
0.8582
27,385
+0.01(+1.56%)
Dec 07, 2023
0.8425
0.8499
0.8304
0.8450
29,724
-0.01(-0.78%)
Dec 06, 2023
0.8537
0.8537
0.8472
0.8516
698
+0.00(+0.01%)
Dec 05, 2023
0.8241
0.8515
0.8100
0.8515
22,176
+0.03(+3.49%)
Dec 04, 2023
0.8245
0.8352
0.8215
0.8228
9,454
+0.00(+0.34%)
Dec 01, 2023
0.8480
0.8621
0.8147
0.8200
112,756
+0.01(+1.66%)
Nov 30, 2023
0.7768
0.8139
0.7741
0.8066
76,687
+0.04(+5.18%)
Nov 29, 2023
0.7637
0.7684
0.7574
0.7669
3,549
+0.01(+1.40%)
Nov 28, 2023
0.7475
0.7696
0.7475
0.7563
8,238
-0.00(-0.45%)
Nov 27, 2023
0.7519
0.7633
0.7200
0.7597
14,064
-0.01(-1.75%)
Nov 24, 2023
0.7714
0.7748
0.7714
0.7732
2,420
+0.05(+7.39%)
Nov 22, 2023
0.7871
0.7953
0.7200
0.7200
5,701
-0.06(-7.57%)
Nov 21, 2023
0.7915
0.7915
0.7664
0.7790
15,910
-0.02(-2.54%)
Nov 20, 2023
0.7836
0.7993
0.7800
0.7993
2,048
+0.01(+1.49%)
Nov 17, 2023
0.7899
0.7899
0.7823
0.7876
1,838
+0.01(+1.77%)
Nov 16, 2023
0.7746
0.7883
0.7739
0.7739
47,279
-0.03(-3.27%)
Nov 15, 2023
0.7979
0.8103
0.7979
0.8001
9,866
+0.01(+1.05%)
Nov 14, 2023
0.8110
0.8110
0.7917
0.7918
12,549
-0.00(-0.40%)
Nov 13, 2023
0.7903
0.7975
0.7829
0.7950
1,885
+0.01(+0.75%)
Nov 10, 2023
0.7638
0.7945
0.7638
0.7891
43,342
+0.06(+7.93%)
Nov 09, 2023
0.7404
0.7404
0.7311
0.7311
340
-0.05(-6.28%)
Nov 08, 2023
0.7701
0.8051
0.7701
0.7801
2,811
+0.01(+1.39%)
Nov 07, 2023
0.7723
0.7723
0.7631
0.7694
1,371
+0.03(+3.53%)
Nov 06, 2023
0.7403
0.7531
0.7400
0.7432
12,793
-0.01(-1.18%)
Nov 03, 2023
0.7421
0.7529
0.7421
0.7521
1,515
+0.01(+1.64%)
Nov 02, 2023
0.6940
0.7400
0.6900
0.7400
1,975
+0.01(+1.30%)
Nov 01, 2023
0.7308
0.7355
0.7146
0.7305
15,369
+0.03(+4.12%)
Oct 31, 2023
0.6862
0.7056
0.6754
0.7016
10,000
+0.00(+0.06%)
Oct 30, 2023
0.7095
0.7095
0.6889
0.7012
19,479
-0.01(-1.24%)
Oct 27, 2023
0.7203
0.7203
0.7100
0.7100
13,600
+0.01(+0.91%)
Oct 26, 2023
0.7030
0.7036
0.6889
0.7036
14,092
+0.02(+2.36%)
Oct 25, 2023
0.6889
0.6977
0.6809
0.6874
7,347
-0.02(-2.80%)
Oct 24, 2023
0.7295
0.7333
0.7072
0.7072
5,028
-0.01(-1.94%)
Oct 23, 2023
0.7151
0.7256
0.7067
0.7212
7,446
+0.01(+0.88%)
Oct 20, 2023
0.7101
0.7149
0.7101
0.7149
2,688
+0.01(+1.62%)
Oct 19, 2023
0.7024
0.7035
0.7024
0.7035
772
+0.01(+2.12%)
Oct 18, 2023
0.6974
0.7091
0.6889
0.6889
23,811
-0.03(-4.25%)
Oct 17, 2023
0.7177
0.7395
0.7140
0.7195
16,486
-0.03(-3.87%)
Oct 16, 2023
0.7819
0.7828
0.7447
0.7485
16,448
-0.00(-0.25%)
Oct 13, 2023
0.7420
0.7504
0.7313
0.7504
1,657
+0.01(+1.10%)
Oct 12, 2023
0.7254
0.7422
0.7254
0.7422
662
-0.01(-1.09%)
Oct 11, 2023
0.7405
0.7572
0.7405
0.7504
2,109
+0.03(+3.53%)
Oct 10, 2023
0.7183
0.7284
0.7179
0.7248
8,239
+0.03(+4.15%)
Oct 09, 2023
0.7004
0.7100
0.6959
0.6959
4,505
+0.00(+0.24%)
Oct 06, 2023
0.6800
0.6942
0.6773
0.6942
7,213
+0.00(+0.26%)
Oct 05, 2023
0.7000
0.7085
0.6908
0.6924
2,733
-0.01(-0.86%)
Oct 04, 2023
0.6816
0.6984
0.6761
0.6984
12,598
+0.01(+1.67%)
Oct 03, 2023
0.7051
0.7056
0.6847
0.6869
2,704
-0.02(-3.40%)
Oct 02, 2023
0.7258
0.7258
0.7085
0.7111
3,359
-0.01(-1.82%)
Sep 29, 2023
0.7237
0.7375
0.7237
0.7243
16,187
+0.02(+2.19%)
Sep 28, 2023
0.6917
0.7155
0.6917
0.7088
6,147
+0.02(+3.07%)
Sep 27, 2023
0.7028
0.7028
0.6800
0.6877
12,342
-0.00(-0.61%)
Sep 26, 2023
0.6882
0.6919
0.6882
0.6919
9,722
-0.00(-0.12%)
Sep 25, 2023
0.6878
0.6927
0.6927
0.6927
9,549
-0.01(-0.82%)
Sep 22, 2023
0.6922
0.7000
0.6875
0.6984
3,405
+0.01(+1.36%)
Sep 21, 2023
0.7000
0.7117
0.6847
0.6890
18,022
-0.03(-3.86%)
Sep 20, 2023
0.7324
0.7324
0.7167
0.7167
21,809
+0.01(+1.09%)
Sep 19, 2023
0.7377
0.7377
0.7090
0.7090
5,903
-0.02(-3.02%)
Sep 18, 2023
0.7815
0.7870
0.7311
0.7311
52,024
-0.06(-7.42%)
Sep 15, 2023
0.7832
0.7952
0.7832
0.7897
15,540
+0.02(+2.96%)
Sep 14, 2023
0.7656
0.7837
0.7656
0.7670
23,282
-0.02(-2.89%)
Sep 13, 2023
0.7780
0.7946
0.7780
0.7898
7,850
+0.01(+1.52%)
Sep 12, 2023
0.7547
0.7780
0.7547
0.7780
4,322
+0.00(+0.39%)
Sep 11, 2023
0.7738
0.7778
0.7690
0.7750
4,446
+0.02(+1.99%)
Sep 08, 2023
0.7689
0.7689
0.7582
0.7599
3,111
-0.01(-0.93%)
Sep 07, 2023
0.7942
0.7942
0.7488
0.7670
9,106
-0.01(-1.21%)
Sep 06, 2023
0.7860
0.7892
0.7709
0.7764
9,697
-0.01(-0.78%)
Sep 05, 2023
0.8090
0.8090
0.7700
0.7825
57,927
-0.04(-4.37%)
Sep 01, 2023
0.8200
0.8250
0.8145
0.8183
21,172
+0.01(+0.65%)
Aug 31, 2023
0.8152
0.8190
0.8050
0.8130
36,471
-0.02(-2.00%)
Aug 30, 2023
0.8330
0.8330
0.8282
0.8296
28,089
+0.00(+0.06%)
Aug 29, 2023
0.8147
0.8344
0.8147
0.8291
31,588
+0.04(+4.42%)
Aug 28, 2023
0.7878
0.7940
0.7819
0.7940
21,210
+0.01(+1.74%)
Aug 25, 2023
0.7910
0.7910
0.7789
0.7804
2,501
-0.01(-1.45%)
Aug 24, 2023
0.8021
0.8050
0.7919
0.7919
3,766
-0.00(-0.23%)
Aug 23, 2023
0.7882
0.7995
0.7700
0.7937
3,223
-0.00(-0.30%)
Aug 22, 2023
0.8018
0.8018
0.7961
0.7961
22,214
-0.02(-2.20%)
Aug 21, 2023
0.7939
0.8140
0.7889
0.8140
4,295
+0.01(+1.48%)
Aug 18, 2023
0.8098
0.8128
0.8021
0.8021
1,763
+0.01(+1.12%)
Aug 17, 2023
0.7928
0.7944
0.7883
0.7932
7,252
+0.02(+2.39%)
Aug 16, 2023
0.7849
0.7897
0.7714
0.7747
22,524
-0.01(-1.70%)
Aug 15, 2023
0.8109
0.8109
0.7872
0.7881
19,312
-0.03(-3.82%)
Aug 14, 2023
0.7833
0.8347
0.7833
0.8194
37,845
-0.02(-2.45%)
Aug 11, 2023
0.8309
0.8669
0.8309
0.8400
4,438
-0.03(-3.59%)
Aug 10, 2023
0.8200
0.8741
0.8105
0.8713
9,469
-0.01(-0.99%)
Aug 09, 2023
0.8007
0.8800
0.8000
0.8800
10,847
+0.06(+7.86%)
Aug 08, 2023
0.8159
0.8159
0.8159
0.8159
1,315
-0.06(-6.75%)
Aug 07, 2023
0.9032
0.9032
0.8334
0.8750
4,209
-0.03(-2.78%)
Aug 04, 2023
0.8700
0.9000
0.8137
0.9000
14,435
+0.05(+5.88%)
Aug 03, 2023
0.8241
0.8799
0.8181
0.8500
13,263
-0.01(-1.16%)
Aug 02, 2023
0.8903
0.8903
0.8482
0.8600
83,359
-0.08(-8.25%)
Aug 01, 2023
0.9427
0.9482
0.9338
0.9373
3,723
-0.02(-2.36%)
Jul 31, 2023
0.9393
0.9642
0.9354
0.9600
39,594
+0.04(+3.96%)
Jul 28, 2023
0.9529
0.9529
0.9234
0.9234
73,485
-0.02(-1.77%)
Jul 27, 2023
0.9736
0.9736
0.9400
0.9400
27,322
-0.02(-2.22%)
Jul 26, 2023
0.9621
0.9824
0.9613
0.9613
4,518
-0.02(-2.01%)
Jul 25, 2023
0.9884
0.9911
0.9720
0.9810
18,014
-0.01(-0.69%)
Jul 24, 2023
0.9885
1.010
0.9866
0.9878
21,843
-0.00(-0.34%)
Jul 21, 2023
0.9743
0.9977
0.9640
0.9912
31,984
+0.03(+3.25%)
Jul 20, 2023
0.9467
0.9729
0.9467
0.9600
202,407
-0.00(-0.34%)
Jul 19, 2023
0.9334
0.9736
0.9334
0.9633
26,729
+0.05(+5.23%)
Jul 18, 2023
0.8875
0.9224
0.8875
0.9154
4,746
+0.02(+2.54%)
Jul 17, 2023
0.8900
0.9028
0.8803
0.8927
9,359
+0.00(+0.30%)
Jul 14, 2023
0.8900
0.9005
0.8900
0.8900
13,705
-0.00(-0.31%)
Jul 13, 2023
0.9014
0.9200
0.8900
0.8928
5,489
-0.01(-0.93%)
Jul 12, 2023
0.9068
0.9094
0.8953
0.9012
135,437
+0.00(+0.23%)
Jul 11, 2023
0.8754
0.9021
0.8754
0.8991
87,873
+0.01(+1.11%)
Jul 10, 2023
0.8815
0.9117
0.8815
0.8892
6,832
-0.02(-1.94%)
Jul 07, 2023
0.8918
0.9234
0.8918
0.9068
72,700
+0.04(+5.15%)
Jul 06, 2023
0.8747
0.8854
0.8300
0.8624
73,795
-0.03(-3.13%)
Jul 05, 2023
0.8771
0.8903
0.8662
0.8903
19,902
-0.01(-0.75%)
Jul 03, 2023
0.9128
0.9150
0.8970
0.8970
7,013
-0.02(-1.97%)
Jun 30, 2023
0.9110
0.9206
0.9067
0.9150
143,279
+0.02(+1.72%)
Jun 29, 2023
0.9012
0.9368
0.8922
0.8995
119,785
+0.01(+0.62%)
Jun 28, 2023
0.9056
0.9056
0.8887
0.8940
16,261
+0.01(+1.59%)
Jun 27, 2023
0.9512
0.9512
0.8800
0.8800
4,081
-0.04(-4.47%)
Jun 26, 2023
0.9138
0.9212
0.9000
0.9212
16,289
+0.02(+2.36%)
Jun 23, 2023
0.9178
0.9178
0.9000
0.9000
2,032
+0.02(+2.27%)
Jun 22, 2023
0.9197
0.9252
0.8800
0.8800
1,957
-0.05(-5.50%)
Jun 21, 2023
0.9214
0.9383
0.9212
0.9312
57,232
+0.01(+1.09%)
Jun 20, 2023
0.9224
0.9325
0.9169
0.9212
196,160
+0.02(+2.11%)
Jun 16, 2023
0.8966
0.9116
0.8911
0.9022
2,000
+0.01(+0.73%)
Jun 15, 2023
0.9138
0.9138
0.8909
0.8957
6,975
-0.01(-0.79%)
Jun 14, 2023
0.9156
0.9290
0.8900
0.9028
46,884
-0.01(-1.54%)
Jun 13, 2023
0.9279
0.9279
0.9141
0.9169
27,836
+0.00(+0.10%)
Jun 12, 2023
0.9108
0.9160
0.9100
0.9160
8,832
-0.00(-0.47%)
Jun 09, 2023
0.9137
0.9289
0.9137
0.9203
6,877
+0.02(+2.32%)
Jun 08, 2023
0.9930
0.9930
0.8980
0.8994
16,329
-0.01(-1.02%)
Jun 07, 2023
0.8948
0.9087
0.8843
0.9087
14,273
+0.02(+2.09%)
Jun 06, 2023
0.8833
0.8955
0.8700
0.8901
25,582
-0.03(-3.44%)
Jun 05, 2023
0.9152
0.9284
0.9109
0.9218
6,338
+0.02(+2.44%)
Jun 02, 2023
0.9042
0.9151
0.8987
0.8998
58,441
+0.01(+1.44%)
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.