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
Vext Science Inc
(OP:
VEXTF
)
0.2113
UNCHANGED
Streaming Delayed Price
Updated: 1:32 PM EDT, May 22, 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 22, 2024
0.2113
0.2113
0.2113
0.2113
2,005
-0.00(-1.90%)
May 21, 2024
0.2305
0.2305
0.2100
0.2154
60,452
-0.02(-6.55%)
May 17, 2024
0.2305
0
-0.01(-5.65%)
May 16, 2024
0.2300
0.2503
0.2300
0.2443
32,995
+0.01(+3.17%)
May 15, 2024
0.2330
0.2368
0.2256
0.2368
34,662
+0.00(+1.63%)
May 14, 2024
0.2360
0.2361
0.2282
0.2330
99,133
+0.00(+0.09%)
May 13, 2024
0.2700
0.2700
0.2239
0.2328
88,855
+0.01(+4.77%)
May 10, 2024
0.2100
0.2270
0.2100
0.2222
63,550
+0.02(+8.07%)
May 09, 2024
0.2066
0.2066
0.1981
0.2056
5,885
+0.01(+4.47%)
May 08, 2024
0.2100
0.2100
0.1968
0.1968
20,386
-0.02(-9.64%)
May 07, 2024
0.2178
0.2178
0.2178
0.2178
7,000
-0.01(-5.30%)
May 06, 2024
0.2300
0.2300
0.2280
0.2300
30,820
-0.03(-12.78%)
May 03, 2024
0.2318
0.2637
0.2318
0.2637
54,200
+0.03(+11.27%)
May 02, 2024
0.2300
0.2370
0.2300
0.2370
93,285
+0.02(+7.48%)
May 01, 2024
0.2366
0.2366
0.2147
0.2205
42,049
-0.01(-3.84%)
Apr 30, 2024
0.1785
0.2500
0.1767
0.2293
64,117
+0.05(+28.75%)
Apr 29, 2024
0.1792
0.1792
0.1779
0.1781
11,975
+0.00(+1.37%)
Apr 26, 2024
0.1706
0.1757
0.1655
0.1757
23,711
+0.01(+3.35%)
Apr 25, 2024
0.1700
0.1700
0.1625
0.1700
43,672
-0.01(-5.82%)
Apr 24, 2024
0.1741
0.1805
0.1600
0.1805
15,856
+0.01(+3.32%)
Apr 23, 2024
0.1825
0.1825
0.1705
0.1747
18,899
-0.00(-1.30%)
Apr 22, 2024
0.1863
0.1863
0.1733
0.1770
14,600
-0.00(-1.06%)
Apr 19, 2024
0.1797
0.1800
0.1740
0.1789
20,558
-0.00(-0.61%)
Apr 18, 2024
0.1878
0.1878
0.1738
0.1800
47,848
-0.00(-1.59%)
Apr 17, 2024
0.2147
0.2147
0.1797
0.1829
14,520
-0.01(-4.04%)
Apr 16, 2024
0.1814
0.1906
0.1756
0.1906
8,294
+0.00(+2.31%)
Apr 15, 2024
0.1900
0.1900
0.1815
0.1863
12,250
-0.01(-5.62%)
Apr 12, 2024
0.2050
0.2050
0.1769
0.1974
12,350
-0.00(-1.30%)
Apr 11, 2024
0.2032
0.2060
0.1973
0.2000
12,800
-0.00(-0.94%)
Apr 10, 2024
0.2002
0.2046
0.1973
0.2019
7,256
+0.00(+0.95%)
Apr 09, 2024
0.2046
0.2101
0.2000
0.2000
33,368
-0.01(-3.89%)
Apr 08, 2024
0.2150
0.2200
0.2043
0.2081
53,651
-0.00(-0.90%)
Apr 05, 2024
0.2110
0.2110
0.2050
0.2100
24,760
+0.01(+4.43%)
Apr 04, 2024
0.2100
0.2100
0.2011
0.2011
28,210
-0.01(-5.59%)
Apr 03, 2024
0.2031
0.2130
0.2019
0.2130
17,729
+0.01(+6.87%)
Apr 02, 2024
0.2288
0.2288
0.1993
0.1993
302
+0.00(+2.21%)
Apr 01, 2024
0.2000
0.2000
0.1950
0.1950
1,261
-0.02(-8.41%)
Mar 28, 2024
0.2067
0.2129
0.2035
0.2129
14,891
+0.01(+7.04%)
Mar 27, 2024
0.2011
0.2011
0.1850
0.1989
41,786
-0.00(-0.55%)
Mar 26, 2024
0.1990
0.2030
0.1990
0.2000
62,715
+0.00(+0.00%)
Mar 25, 2024
0.2063
0.2098
0.1950
0.2000
34,033
-0.00(-0.45%)
Mar 22, 2024
0.2000
0.2046
0.1974
0.2009
15,499
-0.01(-4.33%)
Mar 21, 2024
0.2100
0.2100
0.2015
0.2100
1,274
+0.01(+7.64%)
Mar 20, 2024
0.2023
0.2023
0.1951
0.1951
5,250
-0.00(-1.81%)
Mar 19, 2024
0.1821
0.2026
0.1821
0.1987
11,313
-0.00(-1.92%)
Mar 18, 2024
0.2100
0.2100
0.1909
0.2026
24,238
-0.00(-0.20%)
Mar 15, 2024
0.1763
0.2032
0.1733
0.2030
106,551
+0.03(+19.27%)
Mar 14, 2024
0.1707
0.1708
0.1701
0.1702
5,504
-0.00(-0.29%)
Mar 13, 2024
0.1672
0.1762
0.1651
0.1707
66,111
+0.01(+5.37%)
Mar 12, 2024
0.1700
0.1700
0.1620
0.1620
84,102
-0.01(-5.32%)
Mar 11, 2024
0.1663
0.1721
0.1663
0.1711
82,861
-0.00(-2.23%)
Mar 08, 2024
0.1940
0.1940
0.1750
0.1750
238,607
-0.02(-7.89%)
Mar 07, 2024
0.1984
0.1984
0.1900
0.1900
30,058
+0.00(+2.37%)
Mar 06, 2024
0.2077
0.2077
0.1856
0.1856
33,846
-0.02(-7.89%)
Mar 05, 2024
0.2100
0.2100
0.2015
0.2015
63,561
-0.01(-4.59%)
Mar 04, 2024
0.2138
0.2140
0.2101
0.2112
25,517
-0.01(-3.21%)
Mar 01, 2024
0.2170
0.2197
0.2167
0.2182
80,296
+0.00(+0.41%)
Feb 29, 2024
0.2079
0.2180
0.2079
0.2173
16,752
+0.01(+5.95%)
Feb 28, 2024
0.2200
0.2200
0.2051
0.2051
79,188
-0.01(-5.09%)
Feb 27, 2024
0.2185
0.2219
0.2149
0.2161
53,375
-0.01(-3.48%)
Feb 26, 2024
0.2330
0.2330
0.2239
0.2239
10,962
-0.01(-3.28%)
Feb 23, 2024
0.2328
0.2338
0.2294
0.2315
18,977
-0.00(-1.74%)
Feb 22, 2024
0.2370
0.2370
0.2314
0.2356
36,339
-0.00(-1.22%)
Feb 21, 2024
0.2405
0.2467
0.2349
0.2385
44,681
-0.02(-7.84%)
Feb 20, 2024
0.2701
0.2701
0.2587
0.2588
16,875
-0.01(-4.40%)
Feb 16, 2024
0.2740
0.2745
0.2441
0.2707
24,869
-0.01(-2.42%)
Feb 15, 2024
0.2744
0.2774
0.2704
0.2774
1,900
+0.02(+8.91%)
Feb 14, 2024
0.2587
0.2587
0.2499
0.2547
2,710
-0.00(-1.20%)
Feb 13, 2024
0.2546
0.2619
0.2521
0.2578
20,238
-0.02(-6.02%)
Feb 12, 2024
0.2738
0.2743
0.2738
0.2743
6,177
-0.01(-3.75%)
Feb 09, 2024
0.2975
0.2975
0.2802
0.2850
29,651
-0.02(-5.00%)
Feb 08, 2024
0.2955
0.3100
0.2907
0.3000
28,838
-0.01(-3.82%)
Feb 07, 2024
0.3138
0.3181
0.3100
0.3119
19,905
+0.00(+0.10%)
Feb 06, 2024
0.2883
0.3138
0.2824
0.3116
54,367
+0.02(+5.27%)
Feb 05, 2024
0.2720
0.3136
0.2694
0.2960
122,156
+0.02(+7.64%)
Feb 02, 2024
0.2713
0.2790
0.2707
0.2750
57,596
-0.01(-1.79%)
Feb 01, 2024
0.2741
0.2840
0.2738
0.2800
94,408
+0.01(+3.51%)
Jan 31, 2024
0.2725
0.2791
0.2705
0.2705
70,282
+0.00(+0.71%)
Jan 30, 2024
0.2692
0.2799
0.2686
0.2686
19,115
+0.00(+1.59%)
Jan 29, 2024
0.2638
0.2676
0.2597
0.2644
12,127
-0.01(-2.04%)
Jan 26, 2024
0.2704
0.2730
0.2571
0.2699
53,876
+0.00(+0.52%)
Jan 25, 2024
0.2580
0.2685
0.2500
0.2685
23,550
+0.03(+11.69%)
Jan 24, 2024
0.2336
0.2404
0.2276
0.2404
40,000
+0.01(+4.43%)
Jan 23, 2024
0.2411
0.2411
0.2240
0.2302
20,925
-0.01(-3.32%)
Jan 22, 2024
0.2289
0.2449
0.2289
0.2381
1,935
+0.01(+3.21%)
Jan 19, 2024
0.2415
0.2529
0.2228
0.2307
67,182
-0.01(-2.66%)
Jan 18, 2024
0.2002
0.2444
0.2002
0.2370
21,311
-0.00(-0.08%)
Jan 17, 2024
0.2470
0.2470
0.2372
0.2372
13,582
-0.01(-2.99%)
Jan 16, 2024
0.2377
0.2600
0.2300
0.2445
91,811
+0.02(+9.84%)
Jan 12, 2024
0.2191
0.2264
0.2143
0.2226
24,231
+0.00(+1.14%)
Jan 11, 2024
0.2232
0.2232
0.2067
0.2201
1,250
+0.00(+0.50%)
Jan 10, 2024
0.2189
0.2190
0.2189
0.2190
1,256
-0.00(-0.54%)
Jan 09, 2024
0.1955
0.2223
0.1955
0.2202
13,539
-0.00(-0.90%)
Jan 08, 2024
0.2080
0.2282
0.2080
0.2222
4,516
+0.00(+0.77%)
Jan 05, 2024
0.2200
0.2246
0.2109
0.2205
25,811
+0.01(+2.61%)
Jan 04, 2024
0.2209
0.2265
0.2149
0.2149
16,200
-0.00(-0.69%)
Jan 03, 2024
0.2164
0.2164
0.2164
0.2164
861
+0.00(+2.27%)
Jan 02, 2024
0.2026
0.2199
0.2026
0.2116
4,505
-0.00(-1.63%)
Dec 29, 2023
0.2188
0.2218
0.2115
0.2151
9,224
+0.00(+0.75%)
Dec 28, 2023
0.2156
0.2348
0.2133
0.2135
42,216
-0.00(-2.06%)
Dec 27, 2023
0.2100
0.2180
0.2045
0.2180
26,250
+0.02(+9.00%)
Dec 26, 2023
0.2000
0.2100
0.2000
0.2000
11,750
-0.00(-1.53%)
Dec 22, 2023
0.2037
0.2073
0.1975
0.2031
41,300
+0.01(+3.68%)
Dec 21, 2023
0.1987
0.1987
0.1959
0.1959
10,250
+0.00(+2.30%)
Dec 20, 2023
0.1944
0.2003
0.1902
0.1915
18,420
+0.00(+0.10%)
Dec 19, 2023
0.1941
0.2415
0.1909
0.1913
14,423
+0.00(+0.53%)
Dec 18, 2023
0.1917
0.2018
0.1900
0.1903
26,850
-0.01(-5.98%)
Dec 15, 2023
0.2025
0.2056
0.2015
0.2024
11,203
-0.01(-3.62%)
Dec 14, 2023
0.2080
0.2125
0.2000
0.2100
16,500
+0.00(+1.25%)
Dec 13, 2023
0.2025
0.2074
0.2011
0.2074
32,788
+0.01(+2.52%)
Dec 12, 2023
0.2050
0.2057
0.1900
0.2023
40,450
-0.00(-1.32%)
Dec 11, 2023
0.2047
0.2050
0.2024
0.2050
8,167
-0.00(-0.68%)
Dec 08, 2023
0.2100
0.2100
0.2061
0.2064
7,794
+0.00(+1.62%)
Dec 07, 2023
0.2070
0.2100
0.2031
0.2031
2,090
-0.01(-3.10%)
Dec 06, 2023
0.2027
0.2096
0.1929
0.2096
31,370
+0.01(+4.80%)
Dec 05, 2023
0.2000
0.2026
0.1920
0.2000
5,582
+0.00(+0.76%)
Dec 04, 2023
0.2031
0.2122
0.1800
0.1985
34,466
+0.00(+1.17%)
Dec 01, 2023
0.1961
0.1962
0.1876
0.1962
49,283
+0.00(+0.51%)
Nov 30, 2023
0.2046
0.2046
0.1943
0.1952
29,355
-0.01(-5.20%)
Nov 29, 2023
0.2200
0.2200
0.2059
0.2059
45,444
-0.02(-7.25%)
Nov 28, 2023
0.2400
0.2400
0.2209
0.2220
14,500
-0.01(-3.10%)
Nov 27, 2023
0.2328
0.2346
0.2291
0.2291
1,251
-0.01(-3.37%)
Nov 24, 2023
0.2346
0.2400
0.2346
0.2371
9,500
+0.00(+1.54%)
Nov 22, 2023
0.2293
0.2335
0.2217
0.2335
45,685
+0.00(+1.57%)
Nov 21, 2023
0.2302
0.2302
0.2265
0.2299
6,400
+0.00(+0.09%)
Nov 20, 2023
0.2402
0.2416
0.2297
0.2297
8,456
-0.01(-2.96%)
Nov 17, 2023
0.2333
0.2367
0.2210
0.2367
36,107
+0.00(+1.02%)
Nov 16, 2023
0.2300
0.2343
0.2300
0.2343
39,500
+0.00(+0.90%)
Nov 15, 2023
0.2339
0.2342
0.2265
0.2322
96,220
-0.01(-3.25%)
Nov 14, 2023
0.2409
0.2416
0.2384
0.2400
116,836
+0.01(+2.78%)
Nov 13, 2023
0.2320
0.2416
0.2314
0.2335
9,995
+0.00(+1.52%)
Nov 10, 2023
0.2216
0.2396
0.2216
0.2300
4,953
+0.01(+5.22%)
Nov 09, 2023
0.2179
0.2200
0.2179
0.2186
32,231
+0.01(+4.00%)
Nov 08, 2023
0.2031
0.2200
0.2031
0.2102
22,648
-0.00(-0.28%)
Nov 07, 2023
0.2139
0.2139
0.2000
0.2108
31,046
-0.00(-1.45%)
Nov 06, 2023
0.2122
0.2194
0.2122
0.2139
9,850
-0.00(-0.42%)
Nov 03, 2023
0.2131
0.2194
0.2099
0.2148
28,448
+0.01(+3.67%)
Nov 02, 2023
0.2067
0.2084
0.2031
0.2072
29,250
+0.00(+0.78%)
Nov 01, 2023
0.2094
0.2132
0.2016
0.2056
35,453
+0.00(+1.98%)
Oct 31, 2023
0.2050
0.2199
0.2016
0.2016
55,038
-0.00(-2.18%)
Oct 30, 2023
0.2047
0.2061
0.1982
0.2061
2,531
-0.01(-3.38%)
Oct 27, 2023
0.1950
0.2323
0.1862
0.2133
23,587
-0.01(-2.78%)
Oct 26, 2023
0.2323
0.2323
0.1928
0.2194
7,099
+0.00(+2.14%)
Oct 25, 2023
0.2148
0.2148
0.2104
0.2148
864
+0.00(+1.75%)
Oct 24, 2023
0.2323
0.2323
0.1883
0.2111
10,400
-0.01(-2.36%)
Oct 23, 2023
0.2100
0.2162
0.1950
0.2162
5,350
-0.00(-0.28%)
Oct 20, 2023
0.2162
0.2168
0.2150
0.2168
6,900
+0.00(+0.79%)
Oct 19, 2023
0.2081
0.2160
0.2029
0.2151
12,613
+0.01(+3.51%)
Oct 18, 2023
0.2049
0.2119
0.2048
0.2078
39,187
+0.01(+3.08%)
Oct 17, 2023
0.2187
0.2187
0.1980
0.2016
4,000
+0.00(+1.66%)
Oct 16, 2023
0.1981
0.2023
0.1900
0.1983
9,700
+0.01(+4.98%)
Oct 13, 2023
0.1889
0.1889
0.1889
0.1889
548
-0.01(-3.13%)
Oct 12, 2023
0.1963
0.1963
0.1946
0.1950
775
-0.01(-2.50%)
Oct 11, 2023
0.2042
0.2140
0.1843
0.2000
37,691
-0.01(-6.63%)
Oct 10, 2023
0.2166
0.2200
0.1900
0.2142
35,054
-0.00(-1.11%)
Oct 09, 2023
0.2000
0.2166
0.2000
0.2166
8,000
+0.00(+2.03%)
Oct 06, 2023
0.2061
0.2219
0.2060
0.2123
42,159
+0.00(+0.52%)
Oct 05, 2023
0.2076
0.2112
0.2076
0.2112
3,190
-0.00(-1.58%)
Oct 04, 2023
0.2240
0.2336
0.2073
0.2146
53,081
-0.01(-3.94%)
Oct 03, 2023
0.2352
0.2590
0.2111
0.2234
78,053
-0.04(-13.75%)
Oct 02, 2023
0.2428
0.2590
0.2000
0.2590
171,457
+0.00(+1.37%)
Sep 29, 2023
0.2359
0.2700
0.2359
0.2555
285,235
+0.03(+11.57%)
Sep 28, 2023
0.2115
0.2290
0.1900
0.2290
146,586
+0.01(+4.09%)
Sep 27, 2023
0.2120
0.2200
0.2000
0.2200
139,791
+0.02(+10.00%)
Sep 26, 2023
0.1889
0.2054
0.1889
0.2000
37,303
+0.00(+0.00%)
Sep 25, 2023
0.1923
0.2000
0.2000
0.2000
1,160
+0.00(+0.00%)
Sep 22, 2023
0.1900
0.2042
0.1900
0.2000
12,601
+0.01(+4.88%)
Sep 21, 2023
0.1913
0.2000
0.1900
0.1907
18,100
-0.01(-5.50%)
Sep 20, 2023
0.1969
0.2018
0.1969
0.2018
1,721
+0.01(+3.49%)
Sep 19, 2023
0.2200
0.2200
0.1950
0.1950
9,400
-0.00(-1.07%)
Sep 18, 2023
0.2037
0.2080
0.1971
0.1971
16,557
-0.01(-6.19%)
Sep 15, 2023
0.2017
0.2200
0.1950
0.2101
35,700
-0.00(-0.61%)
Sep 14, 2023
0.1936
0.2114
0.1922
0.2114
23,699
+0.02(+8.47%)
Sep 13, 2023
0.1970
0.1981
0.1948
0.1949
48,137
+0.00(+2.52%)
Sep 12, 2023
0.2010
0.2010
0.1819
0.1901
91,570
-0.01(-7.18%)
Sep 11, 2023
0.1890
0.2048
0.1847
0.2048
52,776
+0.02(+11.73%)
Sep 08, 2023
0.1861
0.2022
0.1833
0.1833
120,305
-0.01(-2.76%)
Sep 07, 2023
0.1865
0.1900
0.1833
0.1885
51,665
-0.01(-5.75%)
Sep 06, 2023
0.1874
0.2000
0.1829
0.2000
37,715
+0.01(+7.99%)
Sep 05, 2023
0.1860
0.1860
0.1711
0.1852
44,920
-0.01(-7.35%)
Sep 01, 2023
0.2000
0.2196
0.1969
0.1999
4,630
+0.01(+6.50%)
Aug 31, 2023
0.1840
0.1926
0.1762
0.1877
90,720
+0.01(+5.87%)
Aug 30, 2023
0.1806
0.1806
0.1671
0.1773
11,350
+0.02(+16.03%)
Aug 29, 2023
0.1600
0.1633
0.1527
0.1528
21,072
-0.01(-6.26%)
Aug 28, 2023
0.1714
0.1714
0.1630
0.1630
2,939
+0.01(+3.69%)
Aug 25, 2023
0.1636
0.1636
0.1525
0.1572
3,943
+0.00(+2.88%)
Aug 24, 2023
0.1546
0.1636
0.1500
0.1528
75,895
-0.01(-4.26%)
Aug 23, 2023
0.1609
0.1638
0.1554
0.1596
67,661
-0.02(-11.87%)
Aug 22, 2023
0.1811
0.1811
0.1811
0.1811
123
+0.01(+5.29%)
Aug 21, 2023
0.1594
0.1720
0.1594
0.1720
9,470
+0.01(+6.90%)
Aug 18, 2023
0.1564
0.1609
0.1529
0.1609
52,539
+0.00(+1.07%)
Aug 17, 2023
0.1544
0.1592
0.1544
0.1592
4,705
+0.01(+6.13%)
Aug 16, 2023
0.1737
0.1895
0.1500
0.1500
68,294
-0.02(-12.54%)
Aug 15, 2023
0.1800
0.1800
0.1623
0.1715
20,273
-0.01(-3.11%)
Aug 14, 2023
0.1770
0.1770
0.1700
0.1770
23,427
-0.01(-6.84%)
Aug 11, 2023
0.1813
0.1900
0.1813
0.1900
46,057
+0.01(+2.70%)
Aug 10, 2023
0.1867
0.1869
0.1793
0.1850
1,823
+0.01(+5.71%)
Aug 09, 2023
0.1800
0.1800
0.1750
0.1750
9,500
-0.00(-2.62%)
Aug 08, 2023
0.1797
0.1797
0.1797
0.1797
5,000
+0.00(+1.47%)
Aug 07, 2023
0.1900
0.2000
0.1771
0.1771
55,000
-0.01(-4.01%)
Aug 04, 2023
0.1800
0.1900
0.1799
0.1845
55,149
+0.01(+7.52%)
Aug 03, 2023
0.1850
0.1900
0.1716
0.1716
18,214
-0.02(-9.68%)
Aug 02, 2023
0.1999
0.1999
0.1900
0.1900
9,001
-0.00(-1.04%)
Aug 01, 2023
0.2000
0.2045
0.1920
0.1920
47,582
-0.01(-4.48%)
Jul 31, 2023
0.1950
0.2051
0.1950
0.2010
77,613
-0.00(-2.05%)
Jul 28, 2023
0.2052
0.2052
0.2014
0.2052
2,004
-0.01(-2.89%)
Jul 27, 2023
0.2113
0.2113
0.2113
0.2113
7,000
+0.02(+8.36%)
Jul 21, 2023
0.1950
40
-0.00(-1.02%)
Jul 20, 2023
0.1950
0.1971
0.1950
0.1970
5,500
+0.00(+1.03%)
Jul 19, 2023
0.2032
0.2044
0.1950
0.1950
35,390
-0.00(-1.02%)
Jul 18, 2023
0.2114
0.2114
0.1970
0.1970
24,130
-0.01(-3.05%)
Jul 17, 2023
0.1976
0.2032
0.1976
0.2032
100,000
+0.01(+5.83%)
Jul 14, 2023
0.1952
0.1963
0.1920
0.1920
2,130
-0.01(-2.54%)
Jul 13, 2023
0.1932
0.2000
0.1920
0.1970
24,174
-0.00(-0.61%)
Jul 12, 2023
0.1982
0.1982
0.1956
0.1982
9,700
+0.01(+3.77%)
Jul 11, 2023
0.2000
0.2050
0.1910
0.1910
39,000
-0.00(-0.52%)
Jul 10, 2023
0.1911
0.2012
0.1911
0.1920
2,850
-0.01(-3.42%)
Jul 07, 2023
0.2051
0.2051
0.1988
0.1988
17,758
-0.00(-0.75%)
Jul 06, 2023
0.2034
0.2034
0.2003
0.2003
904
+0.00(+1.16%)
Jun 30, 2023
0.1980
0
-0.00(-1.00%)
Jun 29, 2023
0.1997
0.2100
0.1947
0.2000
17,501
+0.01(+5.10%)
Jun 28, 2023
0.1901
0.1940
0.1901
0.1903
12,000
-0.00(-1.40%)
Jun 27, 2023
0.1940
0.1940
0.1930
0.1930
12,800
-0.00(-0.41%)
Jun 26, 2023
0.1938
0.1938
0.1938
0.1938
2,247
-0.01(-3.10%)
Jun 23, 2023
0.2038
0.2038
0.2000
0.2000
2,731
-0.00(-1.86%)
Jun 22, 2023
0.2038
0.2038
0.2038
0.2038
2,300
+0.00(+0.64%)
Jun 21, 2023
0.2025
0.2025
0.2025
0.2025
15,565
+0.00(+1.25%)
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.