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
Onesoft Solutions Inc
(OP:
OSSIF
)
0.4970
-0.0040 (-0.80%)
Streaming Delayed Price
Updated: 3:27 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
0.5000
0.5080
0.4890
0.4970
76,984
-0.00(-0.80%)
May 30, 2024
0.5100
0.5200
0.5010
0.5010
68,452
-0.00(-0.89%)
May 29, 2024
0.5200
0.5207
0.5055
0.5055
29,798
-0.01(-2.60%)
May 28, 2024
0.5250
0.5300
0.5097
0.5190
64,511
-0.01(-1.18%)
May 24, 2024
0.5351
0.5474
0.5200
0.5252
135,561
-0.01(-1.83%)
May 23, 2024
0.5680
0.5680
0.5323
0.5350
203,612
-0.03(-5.71%)
May 22, 2024
0.5733
0.5733
0.5600
0.5674
26,100
+0.00(+0.42%)
May 21, 2024
0.5869
0.5869
0.5600
0.5650
53,755
-0.02(-2.59%)
May 20, 2024
0.5787
0.5873
0.5710
0.5800
9,535
+0.02(+2.65%)
May 17, 2024
0.5865
0.5894
0.5650
0.5650
148,853
-0.02(-2.74%)
May 16, 2024
0.5911
0.5950
0.5750
0.5809
114,688
-0.00(-0.55%)
May 15, 2024
0.5940
0.5990
0.5800
0.5841
74,913
-0.01(-1.83%)
May 14, 2024
0.5940
0.5979
0.5881
0.5950
49,279
+0.00(+0.17%)
May 13, 2024
0.5872
0.5946
0.5835
0.5940
61,476
+0.01(+1.04%)
May 10, 2024
0.5900
0.5970
0.5858
0.5879
21,566
+0.00(+0.63%)
May 09, 2024
0.5842
0.5843
0.5825
0.5842
2,300
+0.00(+0.03%)
May 08, 2024
0.5800
0.5881
0.5756
0.5840
68,490
+0.00(+0.26%)
May 07, 2024
0.5846
0.5865
0.5806
0.5825
30,346
-0.00(-0.65%)
May 06, 2024
0.5898
0.5963
0.5810
0.5863
79,085
-0.00(-0.03%)
May 03, 2024
0.5750
0.5960
0.5720
0.5865
73,974
+0.01(+1.05%)
May 02, 2024
0.5776
0.5804
0.5776
0.5804
243
+0.00(+0.07%)
May 01, 2024
0.5891
0.5891
0.5775
0.5800
63,051
-0.01(-1.54%)
Apr 30, 2024
0.5920
0.6044
0.5808
0.5891
13,332
-0.00(-0.08%)
Apr 29, 2024
0.5757
0.5900
0.5703
0.5896
19,462
+0.01(+1.32%)
Apr 26, 2024
0.5784
0.5824
0.5700
0.5819
19,152
+0.00(+0.67%)
Apr 25, 2024
0.5800
0.5822
0.5750
0.5780
8,630
+0.00(+0.52%)
Apr 24, 2024
0.5800
0.5800
0.5750
0.5750
14,050
-0.02(-3.28%)
Apr 23, 2024
0.5725
0.6037
0.5700
0.5945
89,450
+0.01(+2.06%)
Apr 22, 2024
0.5609
0.5853
0.5500
0.5825
86,635
+0.01(+1.29%)
Apr 19, 2024
0.5816
0.5816
0.5700
0.5751
58,767
-0.00(-0.07%)
Apr 18, 2024
0.5750
0.5966
0.5720
0.5755
101,203
-0.00(-0.42%)
Apr 17, 2024
0.5862
0.5910
0.5733
0.5779
58,453
-0.00(-0.36%)
Apr 16, 2024
0.5867
0.5867
0.5765
0.5800
46,233
-0.01(-1.69%)
Apr 15, 2024
0.5888
0.6100
0.5801
0.5900
33,396
+0.01(+1.20%)
Apr 12, 2024
0.5829
0.6064
0.5750
0.5830
62,769
-0.01(-1.19%)
Apr 11, 2024
0.5872
0.6035
0.5872
0.5900
86,729
-0.02(-2.85%)
Apr 10, 2024
0.5799
0.6073
0.5777
0.6073
49,319
+0.03(+4.71%)
Apr 09, 2024
0.5882
0.5940
0.5700
0.5800
160,844
-0.01(-0.85%)
Apr 08, 2024
0.5910
0.6000
0.5800
0.5850
108,632
-0.01(-0.85%)
Apr 05, 2024
0.5922
0.5990
0.5795
0.5900
302,888
+0.00(+0.00%)
Apr 04, 2024
0.6008
0.6101
0.5802
0.5900
267,900
-0.00(-0.49%)
Apr 03, 2024
0.6057
0.6127
0.5901
0.5929
84,152
-0.02(-3.92%)
Apr 02, 2024
0.6335
0.6400
0.5849
0.6171
323,279
-0.01(-1.50%)
Apr 01, 2024
0.6200
0.6375
0.6100
0.6265
131,623
+0.02(+2.70%)
Mar 28, 2024
0.5927
0.6201
0.5801
0.6100
185,642
+0.02(+2.57%)
Mar 27, 2024
0.6050
0.6100
0.5923
0.5947
155,750
-0.02(-3.16%)
Mar 26, 2024
0.6250
0.6250
0.6080
0.6141
17,592
-0.00(-0.78%)
Mar 25, 2024
0.6175
0.6207
0.5991
0.6189
40,937
+0.00(+0.62%)
Mar 22, 2024
0.6068
0.6228
0.6000
0.6151
146,031
-0.00(-0.08%)
Mar 21, 2024
0.6331
0.6366
0.6063
0.6156
176,250
-0.00(-0.26%)
Mar 20, 2024
0.6226
0.6400
0.6156
0.6172
139,983
-0.02(-2.80%)
Mar 19, 2024
0.6354
0.6415
0.6120
0.6350
207,421
+0.01(+1.03%)
Mar 18, 2024
0.6220
0.6319
0.6150
0.6285
13,469
-0.00(-0.24%)
Mar 15, 2024
0.6226
0.6300
0.6131
0.6300
15,919
+0.00(+0.69%)
Mar 14, 2024
0.6220
0.6319
0.6211
0.6257
21,990
+0.00(+0.11%)
Mar 13, 2024
0.6350
0.6355
0.6246
0.6250
23,412
-0.01(-1.57%)
Mar 12, 2024
0.6517
0.6558
0.6200
0.6350
114,741
-0.01(-1.82%)
Mar 11, 2024
0.6790
0.6803
0.6375
0.6468
216,556
-0.02(-3.46%)
Mar 08, 2024
0.6539
0.6700
0.6500
0.6700
198,265
+0.01(+1.52%)
Mar 07, 2024
0.6431
0.6664
0.6431
0.6600
20,353
+0.00(+0.00%)
Mar 06, 2024
0.6349
0.6600
0.6245
0.6600
101,200
+0.02(+3.69%)
Mar 05, 2024
0.6412
0.6476
0.6350
0.6365
19,299
-0.01(-0.86%)
Mar 04, 2024
0.6150
0.6600
0.6121
0.6420
352,828
+0.03(+5.25%)
Mar 01, 2024
0.7000
0.7000
0.6000
0.6100
285,420
-0.06(-8.49%)
Feb 29, 2024
0.6599
0.6842
0.6526
0.6666
95,050
+0.01(+2.16%)
Feb 28, 2024
0.6093
0.6525
0.6093
0.6525
78,616
+0.03(+5.24%)
Feb 27, 2024
0.6025
0.6250
0.6025
0.6200
87,316
+0.02(+2.90%)
Feb 26, 2024
0.5900
0.6105
0.5900
0.6025
67,926
+0.01(+1.09%)
Feb 23, 2024
0.5600
0.6035
0.5600
0.5960
174,195
+0.04(+6.43%)
Feb 22, 2024
0.5931
0.6260
0.5594
0.5600
398,900
-0.04(-6.82%)
Feb 21, 2024
0.6620
0.6765
0.5955
0.6010
487,226
-0.06(-9.21%)
Feb 20, 2024
0.6700
0.6942
0.6501
0.6620
221,047
-0.00(-0.45%)
Feb 16, 2024
0.6855
0.6949
0.6625
0.6650
48,843
-0.02(-2.92%)
Feb 15, 2024
0.7050
0.7050
0.6550
0.6850
91,855
+0.02(+3.01%)
Feb 14, 2024
0.6950
0.6950
0.6489
0.6650
45,850
+0.02(+2.34%)
Feb 13, 2024
0.6422
0.6590
0.6365
0.6498
46,538
+0.01(+1.34%)
Feb 12, 2024
0.6380
0.6500
0.6245
0.6412
175,720
+0.01(+2.12%)
Feb 09, 2024
0.6260
0.6355
0.6241
0.6279
77,907
+0.00(+0.30%)
Feb 08, 2024
0.6005
0.6320
0.6005
0.6260
23,328
+0.02(+2.59%)
Feb 07, 2024
0.5902
0.6108
0.5902
0.6102
41,900
+0.01(+1.50%)
Feb 06, 2024
0.5900
0.6012
0.5875
0.6012
52,050
+0.01(+2.05%)
Feb 05, 2024
0.6017
0.6017
0.5890
0.5891
42,805
-0.00(-0.20%)
Feb 02, 2024
0.5905
0.5905
0.5893
0.5903
22,600
-0.01(-1.30%)
Feb 01, 2024
0.6120
0.6120
0.5880
0.5981
25,480
-0.01(-1.95%)
Jan 31, 2024
0.6084
0.6113
0.6000
0.6100
39,472
+0.00(+0.23%)
Jan 30, 2024
0.5978
0.6110
0.5978
0.6086
42,900
+0.01(+1.76%)
Jan 29, 2024
0.5971
0.6055
0.5847
0.5981
47,884
+0.01(+1.37%)
Jan 26, 2024
0.5950
0.6010
0.5830
0.5900
55,941
+0.01(+1.88%)
Jan 25, 2024
0.6011
0.6011
0.5791
0.5791
7,770
-0.02(-3.85%)
Jan 24, 2024
0.5900
0.6023
0.5880
0.6023
46,700
+0.00(+0.22%)
Jan 23, 2024
0.6200
0.6200
0.5810
0.6010
94,184
-0.02(-3.06%)
Jan 22, 2024
0.6140
0.6231
0.6070
0.6200
22,392
+0.01(+1.64%)
Jan 19, 2024
0.6071
0.6150
0.5911
0.6100
124,841
+0.00(+0.33%)
Jan 18, 2024
0.5855
0.6100
0.5855
0.6080
107,523
+0.02(+3.05%)
Jan 17, 2024
0.6000
0.6000
0.5840
0.5900
69,645
-0.02(-2.74%)
Jan 16, 2024
0.5967
0.6100
0.5918
0.6066
55,000
+0.01(+1.40%)
Jan 12, 2024
0.5900
0.6096
0.5800
0.5982
80,837
+0.01(+2.06%)
Jan 11, 2024
0.6000
0.6000
0.5861
0.5861
12,715
+0.00(+0.03%)
Jan 10, 2024
0.5908
0.5989
0.5811
0.5859
17,901
-0.00(-0.51%)
Jan 09, 2024
0.5914
0.5984
0.5871
0.5889
42,541
-0.01(-1.42%)
Jan 08, 2024
0.5500
0.5974
0.5500
0.5974
134,328
+0.04(+7.83%)
Jan 05, 2024
0.5645
0.5645
0.5250
0.5540
46,201
-0.00(-0.61%)
Jan 04, 2024
0.5435
0.5608
0.5377
0.5574
34,647
+0.02(+4.15%)
Jan 03, 2024
0.5331
0.5442
0.5282
0.5352
20,190
-0.01(-1.76%)
Jan 02, 2024
0.5631
0.5631
0.5405
0.5448
35,901
-0.03(-4.42%)
Dec 29, 2023
0.5588
0.5700
0.5555
0.5700
34,555
+0.02(+3.13%)
Dec 28, 2023
0.5595
0.5610
0.5360
0.5527
54,400
-0.01(-2.18%)
Dec 27, 2023
0.5534
0.5720
0.5447
0.5650
60,710
-0.03(-4.24%)
Dec 26, 2023
0.5900
0.5950
0.5361
0.5900
40,455
+0.02(+4.24%)
Dec 22, 2023
0.5760
0.5860
0.5660
0.5660
39,518
+0.01(+1.43%)
Dec 21, 2023
0.5512
0.5580
0.5512
0.5580
19,662
+0.03(+5.28%)
Dec 20, 2023
0.5318
0.5363
0.5300
0.5300
7,189
+0.00(+0.59%)
Dec 19, 2023
0.5430
0.5430
0.5194
0.5269
71,744
+0.00(+0.53%)
Dec 18, 2023
0.5459
0.5526
0.5241
0.5241
9,843
-0.02(-3.60%)
Dec 15, 2023
0.5300
0.5437
0.5200
0.5437
20,645
+0.01(+1.51%)
Dec 14, 2023
0.5355
0.5356
0.5281
0.5356
18,700
+0.02(+3.94%)
Dec 13, 2023
0.5200
0.5200
0.5111
0.5153
12,483
-0.02(-3.18%)
Dec 12, 2023
0.5221
0.5335
0.5200
0.5322
40,315
+0.01(+1.74%)
Dec 11, 2023
0.5277
0.5277
0.5191
0.5231
24,334
-0.00(-0.89%)
Dec 08, 2023
0.5400
0.5400
0.5226
0.5278
15,980
-0.01(-1.71%)
Dec 07, 2023
0.5340
0.5370
0.5308
0.5370
29,900
+0.02(+3.27%)
Dec 06, 2023
0.5392
0.5400
0.5200
0.5200
16,927
-0.01(-1.89%)
Dec 05, 2023
0.5400
0.5400
0.5200
0.5300
81,440
-0.00(-0.09%)
Dec 04, 2023
0.5214
0.5324
0.5200
0.5305
5,125
+0.01(+1.53%)
Dec 01, 2023
0.5125
0.5340
0.5125
0.5225
26,890
+0.01(+1.38%)
Nov 30, 2023
0.5155
0.5196
0.5150
0.5154
5,193
-0.02(-3.66%)
Nov 28, 2023
0.5350
0
-0.00(-0.74%)
Nov 27, 2023
0.5463
0.5500
0.5300
0.5390
104,509
-0.02(-2.88%)
Nov 24, 2023
0.5550
0.5550
0.5550
0.5550
200
+0.01(+0.91%)
Nov 22, 2023
0.5400
0.5520
0.5400
0.5500
108,890
+0.01(+2.23%)
Nov 21, 2023
0.5469
0.5469
0.5380
0.5380
1,717
-0.02(-3.93%)
Nov 20, 2023
0.5300
0.5785
0.5183
0.5600
176,661
+0.05(+10.41%)
Nov 17, 2023
0.5155
0.5208
0.4930
0.5072
28,283
-0.01(-2.46%)
Nov 16, 2023
0.4900
0.5705
0.4773
0.5200
202,341
+0.06(+12.31%)
Nov 15, 2023
0.4800
0.4840
0.4600
0.4630
90,829
-0.01(-2.22%)
Nov 14, 2023
0.4829
0.4900
0.4650
0.4735
30,889
+0.01(+1.76%)
Nov 13, 2023
0.4780
0.4780
0.4652
0.4653
48,298
-0.02(-3.76%)
Nov 10, 2023
0.4965
0.5020
0.4753
0.4835
31,280
-0.00(-0.31%)
Nov 09, 2023
0.4928
0.4978
0.4850
0.4850
19,510
+0.01(+1.46%)
Nov 08, 2023
0.4850
0.4900
0.4780
0.4780
47,920
-0.01(-2.45%)
Nov 07, 2023
0.4920
0.4920
0.4885
0.4900
9,904
+0.00(+0.35%)
Nov 06, 2023
0.4950
0.4979
0.4850
0.4883
34,137
-0.00(-0.35%)
Nov 03, 2023
0.4805
0.4943
0.4776
0.4900
76,425
+0.00(+0.84%)
Nov 02, 2023
0.4560
0.4920
0.4560
0.4859
61,770
-0.00(-0.33%)
Nov 01, 2023
0.4700
0.4875
0.4700
0.4875
5,369
+0.01(+1.58%)
Oct 31, 2023
0.4700
0.4799
0.4520
0.4799
53,250
+0.03(+6.64%)
Oct 30, 2023
0.4860
0.4900
0.4500
0.4500
296,033
-0.04(-8.16%)
Oct 27, 2023
0.5060
0.5060
0.4900
0.4900
9,701
-0.01(-2.31%)
Oct 26, 2023
0.4960
0.5060
0.4944
0.5016
49,800
+0.02(+3.21%)
Oct 25, 2023
0.5000
0.5039
0.4860
0.4860
25,387
-0.01(-2.80%)
Oct 24, 2023
0.4860
0.5000
0.4860
0.5000
6,774
+0.00(+0.81%)
Oct 23, 2023
0.4900
0.4970
0.4877
0.4960
40,801
+0.00(+0.67%)
Oct 20, 2023
0.4946
0.5000
0.4579
0.4927
59,778
+0.00(+0.04%)
Oct 19, 2023
0.5158
0.5179
0.4804
0.4925
124,296
-0.02(-3.85%)
Oct 18, 2023
0.5048
0.5122
0.5048
0.5122
3,800
-0.00(-0.95%)
Oct 17, 2023
0.5150
0.5212
0.5077
0.5171
52,525
-0.00(-0.75%)
Oct 16, 2023
0.5400
0.5455
0.5210
0.5210
38,396
-0.03(-4.94%)
Oct 13, 2023
0.5405
0.5533
0.5340
0.5481
10,500
+0.01(+2.22%)
Oct 12, 2023
0.5405
0.5405
0.5267
0.5362
22,572
-0.00(-0.06%)
Oct 11, 2023
0.5485
0.5500
0.5321
0.5365
34,627
-0.01(-2.19%)
Oct 10, 2023
0.5500
0.5584
0.5380
0.5485
62,531
-0.02(-3.77%)
Oct 09, 2023
0.5649
0.5750
0.5500
0.5700
22,556
+0.02(+3.64%)
Oct 06, 2023
0.5400
0.5569
0.5385
0.5500
12,864
+0.01(+1.42%)
Oct 05, 2023
0.5400
0.5466
0.5385
0.5423
33,588
+0.00(+0.71%)
Oct 04, 2023
0.5363
0.5385
0.5210
0.5385
43,758
+0.00(+0.04%)
Oct 03, 2023
0.5463
0.5463
0.5383
0.5383
15,700
-0.01(-2.20%)
Oct 02, 2023
0.5600
0.5627
0.5467
0.5504
12,042
-0.01(-1.29%)
Sep 29, 2023
0.5543
0.5633
0.5480
0.5576
27,071
+0.00(+0.25%)
Sep 28, 2023
0.5575
0.5694
0.5562
0.5562
24,000
+0.00(+0.00%)
Sep 27, 2023
0.5486
0.5615
0.5486
0.5562
8,098
-0.00(-0.43%)
Sep 26, 2023
0.5485
0.5926
0.5401
0.5586
140,050
+0.00(+0.74%)
Sep 25, 2023
0.5450
0.5545
0.5402
0.5545
62,261
+0.00(+0.82%)
Sep 22, 2023
0.5233
0.5500
0.5106
0.5500
144,721
+0.02(+3.77%)
Sep 21, 2023
0.5340
0.5370
0.5251
0.5300
69,490
-0.00(-0.71%)
Sep 20, 2023
0.5298
0.5370
0.5250
0.5338
214,136
+0.00(+0.04%)
Sep 19, 2023
0.5600
0.5679
0.5336
0.5336
169,758
-0.05(-8.00%)
Sep 18, 2023
0.5813
0.5899
0.5703
0.5800
14,820
-0.01(-0.85%)
Sep 15, 2023
0.5938
0.5966
0.5850
0.5850
35,831
-0.00(-0.65%)
Sep 14, 2023
0.5843
0.5924
0.5790
0.5888
54,189
-0.00(-0.17%)
Sep 13, 2023
0.5917
0.5921
0.5898
0.5898
19,210
-0.01(-0.91%)
Sep 12, 2023
0.5860
0.6059
0.5801
0.5952
110,195
+0.01(+2.08%)
Sep 11, 2023
0.5950
0.5993
0.5830
0.5831
19,745
-0.02(-3.54%)
Sep 08, 2023
0.5890
0.6045
0.5890
0.6045
59,087
+0.02(+3.69%)
Sep 07, 2023
0.6150
0.6150
0.5830
0.5830
107,776
-0.03(-4.94%)
Sep 06, 2023
0.6162
0.6271
0.6102
0.6133
86,242
-0.00(-0.36%)
Sep 05, 2023
0.6157
0.6199
0.6033
0.6155
73,732
+0.00(+0.33%)
Sep 01, 2023
0.6160
0.6300
0.6000
0.6135
87,041
+0.01(+1.07%)
Aug 31, 2023
0.6053
0.6099
0.6050
0.6070
11,820
+0.00(+0.58%)
Aug 30, 2023
0.6100
0.6163
0.6035
0.6035
53,125
-0.01(-2.08%)
Aug 29, 2023
0.6200
0.6233
0.6150
0.6163
111,059
-0.01(-1.19%)
Aug 28, 2023
0.6000
0.6260
0.5850
0.6237
768,646
+0.03(+5.71%)
Aug 25, 2023
0.5850
0.5984
0.5810
0.5900
181,743
-0.01(-1.17%)
Aug 24, 2023
0.6000
0.6005
0.5923
0.5970
66,326
-0.00(-0.78%)
Aug 23, 2023
0.6120
0.6157
0.5800
0.6017
227,572
-0.01(-1.89%)
Aug 22, 2023
0.6202
0.6224
0.6133
0.6133
80,567
-0.01(-1.38%)
Aug 21, 2023
0.6430
0.6430
0.6120
0.6219
501,924
+0.01(+1.12%)
Aug 18, 2023
0.6050
0.6299
0.6000
0.6150
478,349
+0.01(+1.82%)
Aug 17, 2023
0.6260
0.6337
0.5920
0.6040
704,470
-0.01(-1.79%)
Aug 16, 2023
0.6272
0.6400
0.6145
0.6150
175,466
-0.02(-3.10%)
Aug 15, 2023
0.6200
0.6359
0.6200
0.6347
232,698
+0.01(+2.19%)
Aug 14, 2023
0.5950
0.6249
0.5950
0.6211
343,780
+0.03(+5.72%)
Aug 11, 2023
0.5500
0.5900
0.5480
0.5875
295,192
+0.03(+5.86%)
Aug 10, 2023
0.5578
0.5692
0.5525
0.5550
167,569
+0.00(+0.00%)
Aug 09, 2023
0.5558
0.5558
0.5479
0.5550
96,740
+0.01(+1.37%)
Aug 08, 2023
0.5420
0.5620
0.5400
0.5475
111,439
+0.00(+0.00%)
Aug 07, 2023
0.5505
0.5633
0.5475
0.5475
55,256
-0.00(-0.31%)
Aug 04, 2023
0.5555
0.5566
0.5420
0.5492
118,805
+0.01(+1.33%)
Aug 03, 2023
0.5600
0.5657
0.5367
0.5420
30,784
-0.02(-3.30%)
Aug 02, 2023
0.5800
0.5852
0.5584
0.5605
20,911
-0.01(-2.52%)
Aug 01, 2023
0.6015
0.6015
0.5729
0.5750
83,935
+0.00(+0.03%)
Jul 31, 2023
0.5626
0.5798
0.5620
0.5748
235,746
+0.01(+2.64%)
Jul 28, 2023
0.5358
0.5600
0.5358
0.5600
141,960
+0.02(+4.52%)
Jul 27, 2023
0.5452
0.5478
0.5358
0.5358
81,338
-0.01(-2.40%)
Jul 26, 2023
0.5610
0.5654
0.5177
0.5490
249,663
-0.01(-2.09%)
Jul 25, 2023
0.5730
0.5730
0.5600
0.5607
187,136
-0.00(-0.76%)
Jul 24, 2023
0.6110
0.6110
0.5500
0.5650
330,561
-0.01(-1.48%)
Jul 21, 2023
0.5600
0.5793
0.5600
0.5735
175,516
+0.02(+2.70%)
Jul 20, 2023
0.5621
0.5940
0.5459
0.5584
476,825
+0.02(+2.95%)
Jul 19, 2023
0.5474
0.5523
0.5400
0.5424
231,751
-0.01(-0.91%)
Jul 18, 2023
0.5400
0.5500
0.5373
0.5474
356,151
-0.00(-0.36%)
Jul 17, 2023
0.5150
0.5620
0.5000
0.5494
540,400
+0.00(+0.26%)
Jul 14, 2023
0.4797
0.5480
0.4792
0.5480
252,130
+0.08(+16.77%)
Jul 13, 2023
0.4414
0.4869
0.4400
0.4693
470,609
+0.03(+6.66%)
Jul 12, 2023
0.4400
0.4535
0.4238
0.4400
321,832
+0.01(+2.14%)
Jul 11, 2023
0.4300
0.4308
0.4094
0.4308
303,210
+0.00(+0.19%)
Jul 10, 2023
0.4480
0.4480
0.4167
0.4300
406,420
-0.00(-0.42%)
Jul 07, 2023
0.3850
0.4320
0.3781
0.4318
173,463
+0.06(+16.70%)
Jul 06, 2023
0.3830
0.3830
0.3700
0.3700
29,405
-0.01(-3.39%)
Jul 05, 2023
0.3870
0.3899
0.3830
0.3830
9,233
+0.00(+0.00%)
Jul 03, 2023
0.3830
0.3830
0.3830
0.3830
1,996
-0.01(-2.79%)
Jun 30, 2023
0.3940
0.3969
0.3901
0.3940
52,495
-0.00(-0.28%)
Jun 29, 2023
0.3775
0.3951
0.3750
0.3951
41,670
+0.02(+4.66%)
Jun 28, 2023
0.3775
0.3800
0.3749
0.3775
20,500
-0.00(-1.18%)
Jun 27, 2023
0.3900
0.3900
0.3749
0.3820
104,925
-0.01(-2.05%)
Jun 26, 2023
0.3900
0.3945
0.3900
0.3900
39,286
-0.01(-1.27%)
Jun 23, 2023
0.3929
0.3988
0.3929
0.3950
46,100
-0.00(-0.65%)
Jun 22, 2023
0.3820
0.3976
0.3820
0.3976
11,175
+0.01(+1.95%)
Jun 21, 2023
0.4100
0.4100
0.3900
0.3900
4,310
-0.01(-2.86%)
Jun 20, 2023
0.4340
0.4340
0.4000
0.4015
55,037
-0.03(-8.00%)
Jun 16, 2023
0.4087
0.4427
0.4087
0.4364
16,260
+0.03(+6.91%)
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.