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
Posabit Systems Corp
(OP:
POSAF
)
0.1000
+0.0010 (+1.01%)
Streaming Delayed Price
Updated: 3:36 PM EDT, Jun 4, 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
0.0990
1,054
-0.01(-10.00%)
May 30, 2024
0.1100
0.1100
0.1100
0.1100
71,994
-0.01(-10.93%)
May 29, 2024
0.1150
0.1235
0.1100
0.1235
65,806
+0.01(+7.39%)
May 28, 2024
0.1150
0.1150
0.1150
0.1150
2,000
-0.00(-1.79%)
May 24, 2024
0.1313
0.1350
0.1171
0.1171
67,626
-0.01(-6.32%)
May 23, 2024
0.1250
0.1350
0.1250
0.1250
18,500
-0.01(-3.85%)
May 22, 2024
0.1171
0.1311
0.1171
0.1300
87,986
-0.02(-12.16%)
May 21, 2024
0.1232
0.1480
0.1162
0.1480
166,687
+0.00(+3.28%)
May 20, 2024
0.1366
0.1433
0.1366
0.1433
2,100
+0.01(+4.83%)
May 17, 2024
0.1495
0.1500
0.1367
0.1367
15,660
-0.01(-8.87%)
May 16, 2024
0.1313
0.1500
0.1200
0.1500
68,109
+0.00(+1.15%)
May 15, 2024
0.1425
0.1565
0.1346
0.1483
238,653
+0.02(+14.08%)
May 14, 2024
0.1500
0.1500
0.1000
0.1300
88,735
-0.01(-3.70%)
May 13, 2024
0.1450
0.1450
0.1350
0.1350
14,629
+0.00(+0.00%)
May 10, 2024
0.1325
0.1350
0.1325
0.1350
1,000
+0.01(+3.85%)
May 09, 2024
0.1500
0.1500
0.1300
0.1300
35,798
+0.03(+24.88%)
May 08, 2024
0.1041
0.1041
0.1041
0.1041
1,000
-0.02(-18.10%)
May 07, 2024
0.1271
0.1271
0.1248
0.1271
8,453
-0.02(-15.27%)
May 06, 2024
0.1500
0.1500
0.1400
0.1500
100,583
+0.03(+25.00%)
May 03, 2024
0.1200
0.1250
0.1200
0.1200
103,915
+0.01(+9.09%)
May 02, 2024
0.1041
0.1500
0.1041
0.1100
13,371
-0.04(-26.67%)
May 01, 2024
0.1500
0.1500
0.1000
0.1500
97,745
+0.00(+0.00%)
Apr 30, 2024
0.1200
0.1500
0.1086
0.1500
124,720
+0.04(+33.81%)
Apr 29, 2024
0.1211
0.1211
0.0653
0.1121
61,850
-0.01(-7.43%)
Apr 26, 2024
0.1331
0.1331
0.1211
0.1211
31,058
-0.02(-12.06%)
Apr 23, 2024
0.1377
50
+0.02(+12.87%)
Apr 22, 2024
0.1367
0.1367
0.1193
0.1220
61,523
-0.01(-4.46%)
Apr 18, 2024
0.1277
96
-0.00(-3.33%)
Apr 17, 2024
0.1414
0.1500
0.1321
0.1321
14,500
-0.01(-5.64%)
Apr 16, 2024
0.1418
0.1444
0.1277
0.1400
116,690
+0.00(+1.08%)
Apr 15, 2024
0.1334
0.1450
0.1334
0.1385
207,200
-0.01(-7.67%)
Apr 12, 2024
0.1413
0.1500
0.1413
0.1500
32,473
+0.01(+5.26%)
Apr 09, 2024
0.1425
1
+0.01(+5.56%)
Apr 08, 2024
0.1516
0.1516
0.1350
0.1350
850
-0.03(-17.43%)
Apr 05, 2024
0.1561
0.1635
0.1559
0.1635
47,190
+0.02(+14.98%)
Apr 04, 2024
0.1516
0.1516
0.1422
0.1422
1,656
-0.02(-12.60%)
Apr 03, 2024
0.1699
0.1699
0.1602
0.1627
5,453
+0.00(+0.18%)
Apr 02, 2024
0.1625
0.1700
0.1624
0.1624
6,450
+0.01(+8.27%)
Apr 01, 2024
0.1620
0.1620
0.1500
0.1500
4,600
-0.02(-11.76%)
Mar 28, 2024
0.1400
0.1747
0.1400
0.1700
32,160
+0.01(+8.28%)
Mar 27, 2024
0.1570
0.1740
0.1570
0.1570
9,820
-0.01(-6.10%)
Mar 26, 2024
0.1323
0.1672
0.1323
0.1672
1,575
+0.01(+9.14%)
Mar 25, 2024
0.1323
0.1747
0.1323
0.1532
101,400
+0.00(+1.93%)
Mar 22, 2024
0.1312
0.1503
0.1312
0.1503
23,571
+0.01(+8.83%)
Mar 21, 2024
0.1407
0.1412
0.1313
0.1381
2,806
-0.01(-4.76%)
Mar 20, 2024
0.1447
0.1450
0.1425
0.1450
27,138
-0.01(-5.84%)
Mar 19, 2024
0.1263
0.1540
0.1263
0.1540
28,773
+0.00(+2.67%)
Mar 18, 2024
0.1516
0.1626
0.1415
0.1500
242,326
-0.01(-3.41%)
Mar 15, 2024
0.1550
0.1590
0.1442
0.1553
182,086
+0.01(+7.70%)
Mar 14, 2024
0.1211
0.1494
0.1211
0.1442
65,570
-0.01(-9.31%)
Mar 13, 2024
0.1435
0.1590
0.1435
0.1590
236,167
+0.01(+6.28%)
Mar 12, 2024
0.1476
0.1496
0.1474
0.1496
60,006
-0.00(-0.86%)
Mar 11, 2024
0.1553
0.1553
0.1343
0.1509
31,192
-0.01(-5.69%)
Mar 08, 2024
0.1523
0.1600
0.1442
0.1600
115,025
+0.01(+8.62%)
Mar 07, 2024
0.1442
0.1508
0.1442
0.1473
58,000
-0.00(-2.19%)
Mar 06, 2024
0.1506
0.1506
0.1506
0.1506
18,003
-0.01(-4.08%)
Mar 05, 2024
0.1571
0.1571
0.1442
0.1570
191,537
+0.00(+2.41%)
Mar 04, 2024
0.1663
0.1782
0.1533
0.1533
66,604
-0.02(-9.82%)
Mar 01, 2024
0.1763
0.1882
0.1700
0.1700
59,690
-0.02(-10.48%)
Feb 29, 2024
0.1663
0.1899
0.1663
0.1899
109,090
+0.02(+9.77%)
Feb 28, 2024
0.1900
0.1900
0.1710
0.1730
111,288
-0.01(-4.05%)
Feb 27, 2024
0.1862
0.1862
0.1796
0.1803
53,130
+0.00(+0.17%)
Feb 26, 2024
0.1724
0.1850
0.1720
0.1800
126,588
+0.00(+0.00%)
Feb 23, 2024
0.1709
0.1800
0.1700
0.1800
100,650
+0.01(+4.65%)
Feb 22, 2024
0.1708
0.1800
0.1708
0.1720
13,620
-0.00(-2.55%)
Feb 21, 2024
0.1803
0.1923
0.1612
0.1765
433,625
-0.00(-2.11%)
Feb 20, 2024
0.2000
0.2000
0.1803
0.1803
55,506
-0.03(-12.77%)
Feb 16, 2024
0.1970
0.2067
0.1861
0.2067
32,625
+0.00(+0.83%)
Feb 15, 2024
0.2000
0.2050
0.1915
0.2050
155,389
+0.01(+5.40%)
Feb 14, 2024
0.2111
0.2111
0.1945
0.1945
35,733
-0.03(-13.98%)
Feb 13, 2024
0.2100
0.2261
0.2010
0.2261
114,415
+0.02(+9.60%)
Feb 12, 2024
0.2146
0.2156
0.1997
0.2063
145,870
-0.01(-4.27%)
Feb 09, 2024
0.2312
0.2312
0.2030
0.2155
75,785
-0.00(-2.05%)
Feb 08, 2024
0.2297
0.2297
0.2200
0.2200
16,530
+0.00(+0.59%)
Feb 07, 2024
0.2187
0.2280
0.2187
0.2187
1,795
-0.01(-3.57%)
Feb 06, 2024
0.2030
0.2280
0.2030
0.2268
109,119
+0.02(+11.72%)
Feb 02, 2024
0.2030
21
-0.04(-15.42%)
Feb 01, 2024
0.2350
0.2400
0.2350
0.2400
1,008
+0.01(+3.90%)
Jan 31, 2024
0.2150
0.2310
0.2150
0.2310
7,150
-0.00(-1.11%)
Jan 30, 2024
0.2305
0.2336
0.2261
0.2336
3,270
+0.01(+2.37%)
Jan 29, 2024
0.2305
0.2305
0.2282
0.2282
1,188
-0.01(-2.89%)
Jan 26, 2024
0.2350
0.2350
0.2290
0.2350
35,750
+0.00(+0.00%)
Jan 25, 2024
0.2275
0.2350
0.2275
0.2350
74,538
+0.03(+15.76%)
Jan 23, 2024
0.2030
50
-0.03(-11.74%)
Jan 22, 2024
0.2650
0.2650
0.2100
0.2300
9,999
-0.02(-8.00%)
Jan 19, 2024
0.2100
0.2500
0.2100
0.2500
105,900
+0.04(+19.05%)
Jan 18, 2024
0.2347
0.2400
0.2030
0.2100
91,852
-0.01(-2.33%)
Jan 17, 2024
0.2030
0.2150
0.2030
0.2150
58,550
-0.01(-4.15%)
Jan 16, 2024
0.2214
0.2300
0.2100
0.2243
208,116
-0.01(-5.44%)
Jan 12, 2024
0.2250
0.2372
0.2235
0.2372
15,427
+0.01(+6.13%)
Jan 11, 2024
0.2258
0.2289
0.2235
0.2235
30,497
-0.00(-1.46%)
Jan 10, 2024
0.2250
0.2268
0.2060
0.2268
134,312
+0.01(+3.09%)
Jan 09, 2024
0.2090
0.2200
0.2090
0.2200
102,030
+0.01(+2.33%)
Jan 08, 2024
0.2360
0.2400
0.2150
0.2150
85,987
-0.01(-3.59%)
Jan 05, 2024
0.2678
0.2678
0.2230
0.2230
25,815
+0.00(+1.46%)
Jan 04, 2024
0.2343
0.2498
0.2198
0.2198
74,021
-0.02(-7.65%)
Jan 03, 2024
0.2500
0.2650
0.2230
0.2380
81,769
-0.01(-4.80%)
Jan 02, 2024
0.2480
0.2700
0.2460
0.2500
76,320
-0.02(-7.41%)
Dec 29, 2023
0.2430
0.2730
0.2280
0.2700
428,966
-0.00(-1.10%)
Dec 28, 2023
0.2400
0.2730
0.2400
0.2730
23,535
+0.04(+18.70%)
Dec 27, 2023
0.2400
0.2586
0.2250
0.2300
528,200
+0.01(+3.14%)
Dec 26, 2023
0.2148
0.2275
0.2021
0.2230
184,937
+0.01(+3.72%)
Dec 22, 2023
0.2020
0.2275
0.2020
0.2150
379,025
+0.01(+7.50%)
Dec 21, 2023
0.2468
0.2468
0.1920
0.2000
215,830
-0.01(-4.76%)
Dec 20, 2023
0.1920
0.2400
0.1920
0.2100
397,180
+0.00(+0.00%)
Dec 19, 2023
0.2200
0.2200
0.2000
0.2100
55,969
+0.00(+1.94%)
Dec 18, 2023
0.2010
0.2100
0.1920
0.2060
105,646
+0.00(+2.49%)
Dec 15, 2023
0.2112
0.2200
0.2000
0.2010
121,673
-0.02(-8.64%)
Dec 14, 2023
0.2283
0.2327
0.2111
0.2200
89,842
-0.01(-4.35%)
Dec 13, 2023
0.2360
0.2558
0.2110
0.2300
7,594
-0.02(-7.82%)
Dec 12, 2023
0.2300
0.2495
0.2300
0.2495
61,922
+0.02(+10.89%)
Dec 11, 2023
0.2500
0.2500
0.2030
0.2250
633,582
-0.06(-22.41%)
Dec 08, 2023
0.2520
0.2900
0.2520
0.2900
61,485
+0.00(+0.00%)
Dec 07, 2023
0.2340
0.2900
0.2340
0.2900
36,221
+0.00(+0.00%)
Dec 06, 2023
0.3500
0.3500
0.2900
0.2900
16,190
-0.01(-3.33%)
Dec 05, 2023
0.3000
0.3210
0.2900
0.3000
24,490
-0.01(-3.23%)
Dec 04, 2023
0.3300
0.3500
0.3100
0.3100
54,487
-0.01(-3.13%)
Dec 01, 2023
0.2688
0.3590
0.2688
0.3200
202,640
+0.07(+28.00%)
Nov 30, 2023
0.2688
0.2688
0.2330
0.2500
10,100
-0.02(-6.99%)
Nov 29, 2023
0.2406
0.2790
0.2406
0.2688
5,025
+0.05(+20.81%)
Nov 28, 2023
0.2150
0.2400
0.2060
0.2225
53,075
-0.01(-3.26%)
Nov 27, 2023
0.2236
0.2300
0.2150
0.2300
22,849
-0.00(-2.13%)
Nov 24, 2023
0.2100
0.2600
0.2100
0.2350
76,608
-0.01(-2.12%)
Nov 22, 2023
0.2470
0.2500
0.2401
0.2401
32,439
-0.01(-3.96%)
Nov 20, 2023
0.2500
0
+0.04(+19.05%)
Nov 17, 2023
0.2300
0.2300
0.2050
0.2100
48,550
-0.03(-11.95%)
Nov 16, 2023
0.2380
0.2400
0.2350
0.2385
8,136
-0.00(-1.77%)
Nov 15, 2023
0.2050
0.2450
0.2050
0.2428
11,472
+0.01(+5.57%)
Nov 14, 2023
0.2100
0.2308
0.2050
0.2300
210,388
+0.01(+4.55%)
Nov 13, 2023
0.2100
0.2250
0.2100
0.2200
89,657
-0.00(-1.30%)
Nov 10, 2023
0.2230
0.2271
0.1600
0.2229
249,259
-0.02(-7.70%)
Nov 09, 2023
0.2273
0.2625
0.2230
0.2415
28,121
+0.00(+0.00%)
Nov 08, 2023
0.2520
0.2600
0.2200
0.2415
203,223
-0.01(-5.66%)
Nov 07, 2023
0.2748
0.2748
0.2520
0.2560
23,873
-0.01(-5.19%)
Nov 06, 2023
0.2465
0.2908
0.2465
0.2700
61,913
-0.03(-10.24%)
Nov 03, 2023
0.2895
0.3116
0.2850
0.3008
35,057
+0.01(+3.90%)
Nov 02, 2023
0.2900
0.2958
0.2700
0.2895
30,209
+0.00(+1.58%)
Nov 01, 2023
0.2800
0.2880
0.2800
0.2850
16,050
-0.01(-3.65%)
Oct 31, 2023
0.2740
0.3116
0.2700
0.2958
61,841
+0.01(+3.79%)
Oct 30, 2023
0.2587
0.3020
0.2587
0.2850
63,613
-0.01(-4.75%)
Oct 27, 2023
0.2600
0.3580
0.2600
0.2992
131,602
+0.01(+3.89%)
Oct 26, 2023
0.2350
0.3116
0.2350
0.2880
85,608
+0.02(+6.67%)
Oct 25, 2023
0.2300
0.3116
0.2300
0.2700
173,026
+0.03(+11.57%)
Oct 24, 2023
0.2677
0.2984
0.2310
0.2420
19,845
+0.00(+1.64%)
Oct 23, 2023
0.2120
0.2824
0.2120
0.2381
88,098
-0.01(-4.95%)
Oct 20, 2023
0.2590
0.2800
0.2410
0.2505
18,965
-0.02(-7.22%)
Oct 19, 2023
0.2540
0.2800
0.2500
0.2700
29,601
+0.02(+8.00%)
Oct 18, 2023
0.2700
0.2700
0.2450
0.2500
159,074
-0.01(-3.85%)
Oct 17, 2023
0.2300
0.2800
0.2300
0.2600
154,991
+0.02(+9.01%)
Oct 16, 2023
0.1819
0.2385
0.1860
0.2385
376,107
+0.02(+10.57%)
Oct 13, 2023
0.2250
0.2700
0.2140
0.2157
809,794
-0.03(-13.72%)
Oct 12, 2023
0.4820
0.4820
0.2101
0.2500
1,200,485
-0.25(-50.00%)
Oct 11, 2023
0.5150
0.5150
0.4934
0.5000
20,499
-0.00(-0.77%)
Oct 10, 2023
0.4921
0.5039
0.4921
0.5039
1,580
+0.01(+2.84%)
Oct 09, 2023
0.4880
0.4900
0.4610
0.4900
7,500
+0.01(+1.24%)
Oct 06, 2023
0.5125
0.5150
0.4840
0.4840
16,165
-0.03(-5.10%)
Oct 05, 2023
0.4400
0.5150
0.4400
0.5100
56,532
+0.03(+6.47%)
Oct 04, 2023
0.5065
0.5170
0.4790
0.4790
43,503
-0.02(-3.23%)
Oct 03, 2023
0.5290
0.5290
0.4400
0.4950
74,101
-0.01(-1.00%)
Oct 02, 2023
0.5200
0.5265
0.5000
0.5000
14,090
-0.06(-9.91%)
Sep 29, 2023
0.5550
0.5550
0.5100
0.5550
35,450
+0.05(+9.02%)
Sep 28, 2023
0.4700
0.5100
0.4700
0.5091
26,300
+0.02(+4.24%)
Sep 27, 2023
0.5100
0.5100
0.4884
0.4884
11,400
-0.03(-6.08%)
Sep 26, 2023
0.5200
0.5200
0.5200
0.5200
8,980
-0.03(-5.45%)
Sep 25, 2023
0.4980
0.5500
0.5000
0.5500
6,310
+0.03(+5.77%)
Sep 22, 2023
0.5100
0.5200
0.5100
0.5200
30,755
+0.01(+1.96%)
Sep 21, 2023
0.5000
0.5100
0.5000
0.5100
7,000
-0.01(-1.92%)
Sep 20, 2023
0.5100
0.5200
0.5100
0.5200
2,520
+0.02(+4.00%)
Sep 19, 2023
0.5075
0.5100
0.5000
0.5000
17,927
-0.02(-3.85%)
Sep 18, 2023
0.5150
0.5200
0.4926
0.5200
82,101
+0.01(+1.96%)
Sep 15, 2023
0.5100
0.5200
0.4900
0.5100
122,764
+0.01(+2.00%)
Sep 14, 2023
0.5100
0.5100
0.4901
0.5000
15,500
+0.00(+0.00%)
Sep 13, 2023
0.4810
0.5000
0.4740
0.5000
31,290
+0.01(+1.83%)
Sep 12, 2023
0.5000
0.5000
0.4720
0.4910
22,680
-0.01(-1.80%)
Sep 11, 2023
0.5100
0.5100
0.4600
0.5000
40,316
-0.01(-1.44%)
Sep 07, 2023
0.5200
0.5200
0.5200
0.5073
8,040
-0.01(-2.44%)
Sep 06, 2023
0.5710
0.5710
0.4998
0.5200
43,092
-0.01(-1.89%)
Sep 05, 2023
0.5080
0.5500
0.5000
0.5300
162,539
+0.03(+6.00%)
Sep 01, 2023
0.5074
0.5200
0.4910
0.5000
35,438
+0.00(+0.00%)
Aug 31, 2023
0.5294
0.5294
0.5000
0.5000
76,172
+0.00(+0.00%)
Aug 30, 2023
0.5165
0.5400
0.5000
0.5000
45,012
-0.01(-0.99%)
Aug 29, 2023
0.5100
0.5144
0.5000
0.5050
4,514
-0.02(-2.88%)
Aug 28, 2023
0.5202
0.5202
0.5100
0.5200
65,658
+0.00(+0.04%)
Aug 25, 2023
0.5200
0.5200
0.5054
0.5198
103,625
-0.00(-0.04%)
Aug 24, 2023
0.5035
0.5200
0.5000
0.5200
50,200
+0.02(+4.42%)
Aug 23, 2023
0.4950
0.5100
0.4900
0.4980
32,047
-0.01(-2.35%)
Aug 22, 2023
0.5000
0.5100
0.4670
0.5100
14,588
+0.00(+0.00%)
Aug 21, 2023
0.4500
0.5153
0.4500
0.5100
18,130
+0.00(+0.00%)
Aug 18, 2023
0.5100
0.5100
0.4800
0.5100
59,013
-0.01(-1.92%)
Aug 17, 2023
0.5200
0.5201
0.5037
0.5200
13,214
-0.01(-1.89%)
Aug 16, 2023
0.5600
0.5600
0.5001
0.5300
23,850
-0.01(-1.85%)
Aug 15, 2023
0.5200
0.5510
0.5000
0.5400
82,604
+0.03(+4.85%)
Aug 14, 2023
0.5087
0.5150
0.4835
0.5150
64,406
-0.01(-0.96%)
Aug 11, 2023
0.5306
0.5500
0.5000
0.5200
98,333
-0.03(-4.67%)
Aug 10, 2023
0.5300
0.5500
0.5200
0.5455
40,813
+0.02(+2.92%)
Aug 09, 2023
0.5100
0.5300
0.5000
0.5300
24,860
+0.01(+1.92%)
Aug 08, 2023
0.5001
0.5361
0.5001
0.5200
80,408
+0.02(+3.98%)
Aug 07, 2023
0.5120
0.5201
0.5000
0.5001
59,127
-0.02(-3.55%)
Aug 04, 2023
0.5250
0.5250
0.5185
0.5185
24,378
-0.02(-3.98%)
Aug 03, 2023
0.5317
0.5800
0.5218
0.5400
41,521
+0.02(+3.85%)
Aug 02, 2023
0.5200
0.5200
0.5150
0.5200
3,881
+0.00(+0.00%)
Aug 01, 2023
0.5120
0.5268
0.5100
0.5200
63,190
-0.01(-1.89%)
Jul 31, 2023
0.5500
0.5640
0.5250
0.5300
36,196
-0.02(-2.89%)
Jul 28, 2023
0.5373
0.5458
0.5200
0.5458
72,386
-0.03(-5.90%)
Jul 27, 2023
0.5550
0.6100
0.5550
0.5800
24,255
+0.02(+4.50%)
Jul 26, 2023
0.5271
0.5575
0.5271
0.5550
37,103
+0.01(+2.49%)
Jul 25, 2023
0.5537
0.5537
0.5261
0.5415
34,901
-0.01(-1.55%)
Jul 24, 2023
0.5650
0.5660
0.5500
0.5500
84,069
-0.01(-1.79%)
Jul 21, 2023
0.5797
0.5797
0.5500
0.5600
4,100
-0.01(-1.75%)
Jul 20, 2023
0.5564
0.5700
0.5530
0.5700
5,024
-0.00(-0.38%)
Jul 19, 2023
0.5500
0.5950
0.5500
0.5722
27,691
-0.01(-1.34%)
Jul 18, 2023
0.6100
0.6100
0.5800
0.5800
13,800
-0.01(-1.21%)
Jul 17, 2023
0.6330
0.6330
0.5871
0.5871
13,277
-0.01(-1.33%)
Jul 14, 2023
0.5800
0.5950
0.5500
0.5950
24,448
+0.02(+2.60%)
Jul 13, 2023
0.5998
0.5998
0.5550
0.5799
19,105
-0.01(-1.71%)
Jul 12, 2023
0.5900
0.6180
0.5700
0.5900
69,772
+0.01(+0.85%)
Jul 11, 2023
0.5800
0.5899
0.5600
0.5850
66,361
+0.02(+2.63%)
Jul 10, 2023
0.5500
0.5900
0.5500
0.5700
39,606
-0.02(-3.55%)
Jul 07, 2023
0.5175
0.6060
0.5175
0.5910
11,010
+0.01(+1.03%)
Jul 06, 2023
0.5750
0.5850
0.5500
0.5850
27,425
+0.01(+1.74%)
Jul 05, 2023
0.5600
0.5950
0.5120
0.5750
70,952
+0.01(+1.77%)
Jul 03, 2023
0.5000
0.5832
0.5000
0.5650
55,975
-0.02(-2.59%)
Jun 30, 2023
0.5450
0.6380
0.5095
0.5800
83,252
+0.03(+5.15%)
Jun 29, 2023
0.5390
0.5640
0.5390
0.5516
16,343
-0.01(-1.97%)
Jun 28, 2023
0.5700
0.5700
0.4398
0.5627
150,593
+0.01(+1.39%)
Jun 27, 2023
0.5571
0.5699
0.5550
0.5550
24,549
+0.01(+0.91%)
Jun 26, 2023
0.5600
0.5800
0.5500
0.5500
21,089
-0.01(-1.79%)
Jun 23, 2023
0.5600
0.5750
0.5600
0.5600
16,036
-0.03(-5.08%)
Jun 22, 2023
0.5998
0.5998
0.5600
0.5900
22,600
+0.02(+3.96%)
Jun 21, 2023
0.5881
0.5997
0.5200
0.5675
19,611
-0.03(-4.59%)
Jun 20, 2023
0.5260
0.5998
0.5260
0.5948
16,715
-0.01(-0.83%)
Jun 15, 2023
0.5998
60
-0.01(-2.15%)
Jun 14, 2023
0.6211
0.6500
0.5758
0.6130
85,280
+0.02(+3.90%)
Jun 13, 2023
0.5600
0.6745
0.5600
0.5900
73,926
-0.01(-1.67%)
Jun 12, 2023
0.5900
0.6121
0.5600
0.6000
22,871
-0.02(-3.23%)
Jun 09, 2023
0.5947
0.6200
0.5855
0.6200
106,799
+0.03(+5.01%)
Jun 08, 2023
0.6249
0.6400
0.5610
0.5904
35,689
-0.05(-7.75%)
Jun 07, 2023
0.6787
0.6787
0.5960
0.6400
24,807
-0.02(-3.18%)
Jun 06, 2023
0.6651
0.6651
0.5770
0.6610
22,076
+0.02(+3.28%)
Jun 05, 2023
0.6409
0.6750
0.6400
0.6400
5,368
-0.04(-5.19%)
Jun 02, 2023
0.6625
0.6875
0.6625
0.6750
12,930
-0.01(-2.05%)
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.