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
Brainchip Holdings Ltd
(OP:
BRCHF
)
0.1800
+0.0100 (+5.88%)
Streaming Delayed Price
Updated: 3:47 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, 2022
0.8000
0.8341
0.7695
0.8199
60,858
+0.02(+2.50%)
May 27, 2022
0.7348
0.8000
0.7348
0.7999
35,880
+0.01(+1.11%)
May 26, 2022
0.7912
0.8000
0.7704
0.7911
58,280
-0.00(-0.34%)
May 25, 2022
0.7740
0.7950
0.7141
0.7938
34,103
-0.03(-4.08%)
May 24, 2022
0.8949
0.8949
0.8210
0.8276
65,107
-0.11(-11.99%)
May 23, 2022
0.8558
0.9403
0.8558
0.9403
229,851
+0.11(+13.93%)
May 20, 2022
0.8101
0.8310
0.8101
0.8253
37,158
+0.04(+4.47%)
May 19, 2022
0.7363
0.7988
0.7363
0.7900
68,923
+0.02(+2.01%)
May 18, 2022
0.8300
0.8300
0.7542
0.7744
28,976
-0.04(-4.40%)
May 17, 2022
0.8000
0.8100
0.7886
0.8100
30,425
+0.02(+2.53%)
May 16, 2022
0.7315
0.7950
0.7315
0.7900
21,200
+0.02(+3.24%)
May 13, 2022
0.7000
0.7800
0.7000
0.7652
36,021
+0.06(+8.54%)
May 12, 2022
0.7500
0.7500
0.6925
0.7050
61,436
-0.04(-4.73%)
May 11, 2022
0.7516
0.8000
0.7210
0.7400
52,945
-0.03(-3.27%)
May 10, 2022
0.7900
0.7900
0.7000
0.7650
389,064
-0.05(-5.56%)
May 09, 2022
0.7800
0.8182
0.7600
0.8100
192,762
+0.09(+11.91%)
May 06, 2022
0.8110
0.8110
0.7000
0.7238
30,367
+0.01(+1.23%)
May 05, 2022
0.7000
0.7300
0.6800
0.7150
128,450
+0.05(+8.33%)
May 04, 2022
0.6600
0.6600
0.6300
0.6600
163,159
+0.00(+0.00%)
May 03, 2022
0.6900
0.6900
0.6500
0.6600
14,125
+0.01(+1.54%)
May 02, 2022
0.6700
0.6925
0.6400
0.6500
61,265
-0.03(-4.76%)
Apr 29, 2022
0.6680
0.6850
0.6680
0.6825
75,811
+0.01(+2.17%)
Apr 28, 2022
0.6640
0.6685
0.6590
0.6680
52,549
+0.02(+2.47%)
Apr 27, 2022
0.5950
0.6685
0.5950
0.6519
19,405
+0.02(+3.48%)
Apr 26, 2022
0.6293
0.6796
0.5999
0.6300
365,834
-0.02(-3.45%)
Apr 25, 2022
0.6400
0.6698
0.6300
0.6525
70,236
-0.00(-0.38%)
Apr 22, 2022
0.6345
0.7100
0.6345
0.6550
237,436
-0.08(-11.49%)
Apr 21, 2022
0.7439
0.7800
0.7002
0.7400
136,482
-0.03(-3.90%)
Apr 20, 2022
0.7400
0.7800
0.7200
0.7700
98,758
+0.07(+9.22%)
Apr 19, 2022
0.6412
0.7280
0.6412
0.7050
32,647
+0.02(+3.68%)
Apr 18, 2022
0.6750
0.6893
0.6439
0.6800
38,813
-0.02(-2.86%)
Apr 14, 2022
0.7080
0.7200
0.6700
0.7000
85,279
-0.01(-0.71%)
Apr 13, 2022
0.6950
0.7100
0.6500
0.7050
82,253
+0.02(+2.19%)
Apr 12, 2022
0.6601
0.7100
0.6500
0.6899
142,474
-0.03(-3.86%)
Apr 11, 2022
0.7150
0.7200
0.6900
0.7176
64,253
-0.01(-1.52%)
Apr 08, 2022
0.7298
0.7345
0.7170
0.7287
12,810
+0.00(+0.19%)
Apr 07, 2022
0.7400
0.7400
0.7150
0.7273
67,772
-0.01(-0.80%)
Apr 06, 2022
0.7350
0.7500
0.7297
0.7332
94,048
-0.01(-1.45%)
Apr 05, 2022
0.8100
0.8100
0.6850
0.7440
136,984
-0.06(-7.00%)
Apr 04, 2022
0.7360
0.8000
0.7250
0.8000
116,408
+0.08(+10.74%)
Apr 01, 2022
0.7329
0.7350
0.7224
0.7224
60,147
-0.01(-0.91%)
Mar 31, 2022
0.7900
0.7900
0.7100
0.7290
109,062
-0.05(-6.54%)
Mar 30, 2022
0.6600
0.7800
0.6600
0.7800
110,982
+0.06(+8.48%)
Mar 29, 2022
0.7350
0.7400
0.7100
0.7190
113,202
+0.02(+2.71%)
Mar 28, 2022
0.7150
0.7550
0.7000
0.7000
189,421
-0.07(-8.54%)
Mar 25, 2022
0.7654
0.7654
0.7500
0.7654
71,252
-0.01(-1.87%)
Mar 24, 2022
0.8064
0.8064
0.7500
0.7800
210,561
-0.08(-9.30%)
Mar 23, 2022
0.7450
0.8656
0.7450
0.8600
256,655
+0.12(+16.23%)
Mar 22, 2022
0.7400
0.7400
0.7100
0.7399
37,795
-0.01(-1.33%)
Mar 21, 2022
0.6400
0.7500
0.6400
0.7499
38,990
+0.00(+0.00%)
Mar 18, 2022
0.7800
0.7800
0.6550
0.7499
89,921
-0.03(-3.49%)
Mar 17, 2022
0.6600
0.7950
0.6600
0.7770
58,268
+0.06(+7.93%)
Mar 16, 2022
0.7350
0.7350
0.7000
0.7199
127,681
-0.03(-3.50%)
Mar 15, 2022
0.7200
0.7600
0.7000
0.7460
97,498
-0.00(-0.27%)
Mar 14, 2022
0.8000
0.8000
0.7000
0.7480
33,404
-0.06(-7.08%)
Mar 11, 2022
0.6900
0.8350
0.6900
0.8050
65,825
-0.01(-1.34%)
Mar 10, 2022
0.8800
0.8800
0.8000
0.8159
62,548
-0.02(-2.40%)
Mar 09, 2022
0.7700
0.8500
0.7700
0.8360
76,877
+0.07(+9.28%)
Mar 08, 2022
0.7800
0.7800
0.6850
0.7650
155,832
+0.04(+4.79%)
Mar 07, 2022
0.8500
0.8500
0.7200
0.7300
164,948
-0.08(-9.77%)
Mar 04, 2022
0.8950
0.8950
0.7689
0.8090
287,547
-0.10(-11.10%)
Mar 03, 2022
0.9400
0.9400
0.9000
0.9100
44,513
-0.03(-3.19%)
Mar 02, 2022
0.9699
0.9699
0.8901
0.9400
88,571
-0.02(-2.38%)
Mar 01, 2022
0.8880
0.9750
0.8880
0.9629
38,354
+0.04(+4.10%)
Feb 28, 2022
0.9500
0.9500
0.8700
0.9250
73,194
-0.01(-1.44%)
Feb 25, 2022
0.8705
0.9405
0.8700
0.9385
36,419
+0.08(+9.13%)
Feb 24, 2022
0.8952
0.8952
0.8329
0.8600
456,777
-0.09(-9.46%)
Feb 23, 2022
0.9411
0.9573
0.9276
0.9499
84,918
+0.08(+8.87%)
Feb 22, 2022
0.9000
0.9143
0.8370
0.8725
254,119
-0.16(-15.29%)
Feb 18, 2022
1.030
0
+0.03(+2.49%)
Feb 17, 2022
1.100
1.100
1.000
1.005
122,455
-0.07(-6.07%)
Feb 16, 2022
1.081
1.140
1.050
1.070
52,448
-0.01(-0.93%)
Feb 15, 2022
1.100
1.100
1.050
1.080
161,390
-0.02(-1.82%)
Feb 14, 2022
1.020
1.140
1.020
1.100
114,213
-0.04(-3.93%)
Feb 11, 2022
1.250
1.250
1.100
1.145
145,042
-0.07(-5.76%)
Feb 10, 2022
1.260
1.260
1.130
1.215
77,814
+0.04(+2.97%)
Feb 09, 2022
1.250
1.250
1.180
1.180
101,085
+0.03(+2.61%)
Feb 08, 2022
1.197
1.200
1.150
1.150
110,517
-0.04(-3.36%)
Feb 07, 2022
1.080
1.250
1.080
1.190
217,701
-0.05(-4.03%)
Feb 04, 2022
1.157
1.290
1.157
1.240
117,844
+0.09(+8.30%)
Feb 03, 2022
1.200
1.145
164,046
-0.11(-9.05%)
Feb 02, 2022
1.230
1.350
1.195
1.259
158,799
-0.04(-3.15%)
Feb 01, 2022
1.135
1.300
1.135
1.300
404,562
+0.22(+20.38%)
Jan 31, 2022
0.9600
1.080
0.9600
1.080
191,245
+0.11(+11.33%)
Jan 28, 2022
1.060
1.060
0.9303
0.9700
91,876
-0.02(-2.02%)
Jan 27, 2022
1.070
1.070
0.9380
0.9900
672,919
-0.08(-7.35%)
Jan 26, 2022
1.090
1.100
1.040
1.069
150,111
+0.03(+2.74%)
Jan 25, 2022
1.020
1.110
1.020
1.040
178,518
-0.07(-6.31%)
Jan 24, 2022
1.160
1.200
1.050
1.110
540,156
-0.07(-5.93%)
Jan 21, 2022
1.220
1.330
1.070
1.180
828,704
-0.20(-14.49%)
Jan 20, 2022
1.460
1.490
1.360
1.380
867,106
-0.36(-20.69%)
Jan 19, 2022
1.740
1.820
1.700
1.740
1,183,397
+0.34(+24.29%)
Jan 18, 2022
1.250
1.450
1.250
1.400
694,547
+0.33(+30.84%)
Jan 14, 2022
1.070
0
-0.06(-5.30%)
Jan 13, 2022
1.110
1.190
1.100
1.130
816,463
+0.23(+25.54%)
Jan 12, 2022
0.8075
0.9149
0.7950
0.9000
973,165
+0.13(+16.88%)
Jan 11, 2022
0.7500
0.8000
0.7500
0.7700
90,220
-0.01(-1.02%)
Jan 10, 2022
0.7000
0.7920
0.7000
0.7779
648,130
+0.08(+11.13%)
Jan 07, 2022
0.7000
0.7000
0.6639
0.7000
151,851
+0.06(+9.37%)
Jan 06, 2022
0.7020
0.7020
0.6350
0.6400
132,793
-0.06(-8.83%)
Jan 05, 2022
0.6812
0.7437
0.6702
0.7020
708,447
+0.10(+17.00%)
Jan 04, 2022
0.6000
0.6050
0.5650
0.6000
1,044,935
+0.04(+7.05%)
Jan 03, 2022
0.4670
0.6000
0.4670
0.5605
580,279
+0.06(+10.99%)
Dec 31, 2021
0.5100
0.5100
0.5000
0.5050
54,168
-0.01(-0.98%)
Dec 30, 2021
0.5250
0.5250
0.5000
0.5100
118,313
-0.01(-2.67%)
Dec 29, 2021
0.5100
0.5249
0.5020
0.5240
54,183
+0.02(+3.97%)
Dec 28, 2021
0.4990
0.5040
0.4845
0.5040
20,925
+0.01(+1.00%)
Dec 27, 2021
0.4923
0.4990
0.4800
0.4990
63,030
+0.01(+1.34%)
Dec 23, 2021
0.5000
0.5000
0.4924
0.4924
1,490
-0.01(-1.52%)
Dec 22, 2021
0.4551
0.5100
0.4551
0.5000
26,418
+0.00(+0.00%)
Dec 21, 2021
0.5230
0.5230
0.4800
0.5000
73,074
-0.01(-2.19%)
Dec 20, 2021
0.5068
0.5112
0.4905
0.5112
24,328
-0.01(-2.26%)
Dec 17, 2021
0.5200
0.5230
0.5180
0.5230
35,725
+0.00(+0.79%)
Dec 16, 2021
0.5000
0.5230
0.4905
0.5189
70,216
-0.00(-0.21%)
Dec 15, 2021
0.5230
0.5230
0.4906
0.5200
34,880
+0.02(+3.77%)
Dec 14, 2021
0.5165
0.5500
0.4650
0.5011
100,961
-0.02(-2.98%)
Dec 13, 2021
0.5000
0.5390
0.4969
0.5165
1,791,424
+0.05(+11.05%)
Dec 10, 2021
0.4500
0.4950
0.4500
0.4651
1,479,601
-0.00(-0.39%)
Dec 09, 2021
0.4590
0.4830
0.4590
0.4669
15,600
-0.02(-3.33%)
Dec 08, 2021
0.4400
0.4830
0.4365
0.4830
25,734
+0.02(+5.00%)
Dec 07, 2021
0.4665
0.4665
0.4370
0.4600
66,770
+0.01(+2.22%)
Dec 06, 2021
0.4150
0.4934
0.4150
0.4500
216,671
-0.04(-9.09%)
Dec 03, 2021
0.4600
0.5100
0.4600
0.4950
663,919
+0.03(+5.32%)
Dec 02, 2021
0.4800
0.4800
0.4475
0.4700
138,137
+0.04(+9.30%)
Dec 01, 2021
0.4500
0.4556
0.4300
0.4300
88,124
-0.02(-4.44%)
Nov 30, 2021
0.4200
0.4620
0.4200
0.4500
82,030
-0.01(-2.15%)
Nov 29, 2021
0.4180
0.4650
0.4180
0.4599
344,565
-0.00(-0.02%)
Nov 26, 2021
0.5090
0.5090
0.4133
0.4600
430,966
-0.09(-16.74%)
Nov 24, 2021
0.5500
0.6550
0.5000
0.5525
698,041
+0.09(+19.59%)
Nov 23, 2021
0.4750
0.4750
0.4600
0.4620
293,338
-0.00(-0.65%)
Nov 22, 2021
0.4300
0.4920
0.4200
0.4650
747,570
+0.08(+19.23%)
Nov 19, 2021
0.4000
0.4110
0.3900
0.3900
23,227
-0.03(-6.25%)
Nov 18, 2021
0.4160
0.4204
0.4075
0.4160
84,822
-0.01(-1.19%)
Nov 17, 2021
0.4210
0.4210
0.4210
0.4210
50,409
+0.01(+1.45%)
Nov 16, 2021
0.4113
0.4226
0.4000
0.4150
167,007
-0.01(-1.19%)
Nov 15, 2021
0.4300
0.4300
0.4138
0.4200
159,676
-0.01(-1.75%)
Nov 12, 2021
0.4160
0.4397
0.4024
0.4275
1,068,146
+0.06(+16.33%)
Nov 11, 2021
0.3340
0.3900
0.3340
0.3675
80,159
-0.00(-1.02%)
Nov 10, 2021
0.3750
0.3713
144,550
-0.02(-4.79%)
Nov 09, 2021
0.3850
0.3900
0.3800
0.3900
99,233
+0.04(+9.86%)
Nov 08, 2021
0.3575
0.3650
0.3400
0.3550
188,104
+0.00(+0.71%)
Nov 05, 2021
0.3300
0.3640
0.3300
0.3525
41,405
-0.01(-3.79%)
Nov 04, 2021
0.3350
0.3779
0.3350
0.3664
71,325
-0.00(-0.89%)
Nov 03, 2021
0.3500
0.3697
0.3500
0.3697
51,220
+0.00(+1.32%)
Nov 02, 2021
0.3700
0.3700
0.3500
0.3649
19,889
+0.01(+2.79%)
Nov 01, 2021
0.3750
0.3700
0.3500
0.3550
44,043
-0.02(-4.05%)
Oct 29, 2021
0.3600
0.3700
0.3450
0.3700
96,621
+0.01(+2.78%)
Oct 28, 2021
0.3320
0.3700
0.3320
0.3600
26,382
-0.01(-2.70%)
Oct 27, 2021
0.3350
0.3700
0.3520
0.3700
62,472
+0.00(+0.00%)
Oct 26, 2021
0.4116
0.3700
432,566
-0.01(-1.73%)
Oct 25, 2021
0.3700
0.3800
0.3525
0.3765
67,656
+0.01(+3.15%)
Oct 22, 2021
0.3660
0.3660
0.3401
0.3650
112,886
-0.01(-2.67%)
Oct 21, 2021
0.3750
0.3750
0.3398
0.3750
319,067
+0.04(+10.33%)
Oct 20, 2021
0.3250
0.3450
0.3250
0.3399
113,544
+0.01(+2.38%)
Oct 19, 2021
0.3150
0.3320
0.3150
0.3320
107,209
+0.02(+5.40%)
Oct 18, 2021
0.3045
0.3220
0.3045
0.3150
39,499
+0.01(+3.62%)
Oct 15, 2021
0.2890
0.3155
0.2890
0.3040
230,895
+0.00(+0.00%)
Oct 14, 2021
0.2900
0.3045
0.2805
0.3040
177,720
+0.00(+1.33%)
Oct 13, 2021
0.3000
0.3000
0.2800
0.3000
64,700
+0.01(+1.69%)
Oct 12, 2021
0.2900
0.3000
0.2900
0.2950
21,410
-0.00(-0.34%)
Oct 11, 2021
0.2650
0.3160
0.2650
0.2960
77,140
+0.01(+2.07%)
Oct 08, 2021
0.3000
0.3000
0.2680
0.2900
288,185
+0.00(+0.00%)
Oct 07, 2021
0.2885
0.3000
0.2800
0.2900
43,616
+0.02(+8.17%)
Oct 06, 2021
0.2825
0.2850
0.2560
0.2681
88,474
-0.02(-5.93%)
Oct 05, 2021
0.2950
0.2950
0.2825
0.2850
165,552
-0.02(-5.00%)
Oct 04, 2021
0.3100
0.3100
0.2925
0.3000
19,914
+0.01(+3.45%)
Oct 01, 2021
0.3190
0.3190
0.2900
0.2900
16,300
-0.01(-4.29%)
Sep 30, 2021
0.2900
0.3060
0.2900
0.3030
122,525
+0.02(+5.39%)
Sep 29, 2021
0.2795
0.2900
0.2795
0.2875
199,192
-0.01(-3.69%)
Sep 28, 2021
0.3100
0.3150
0.2855
0.2985
194,383
-0.02(-6.72%)
Sep 27, 2021
0.3128
0.3342
0.3128
0.3200
1,561
-0.00(-1.30%)
Sep 24, 2021
0.3500
0.3500
0.3150
0.3242
71,378
-0.03(-7.37%)
Sep 23, 2021
0.3000
0.3500
0.3000
0.3500
132,118
+0.03(+9.37%)
Sep 22, 2021
0.2960
0.3310
0.2960
0.3200
111,127
-0.01(-3.00%)
Sep 21, 2021
0.3450
0.3580
0.3201
0.3299
142,174
-0.00(-0.03%)
Sep 20, 2021
0.3060
0.3580
0.3008
0.3300
221,733
-0.02(-5.47%)
Sep 17, 2021
0.3513
0.3616
0.3400
0.3491
62,703
-0.00(-0.96%)
Sep 16, 2021
0.3550
0.3550
0.3500
0.3525
35,040
-0.00(-0.70%)
Sep 15, 2021
0.3310
0.3700
0.3310
0.3550
90,294
-0.02(-4.05%)
Sep 14, 2021
0.3700
0.3700
0.3600
0.3700
40,480
+0.00(+0.00%)
Sep 13, 2021
0.3681
0.3750
0.3681
0.3700
14,000
+0.01(+2.44%)
Sep 10, 2021
0.3750
0.3750
0.3500
0.3612
12,305
-0.01(-2.38%)
Sep 09, 2021
0.3750
0.3750
0.3600
0.3700
27,950
+0.00(+0.60%)
Sep 08, 2021
0.3568
0.3800
0.3568
0.3678
17,708
-0.01(-3.21%)
Sep 07, 2021
0.3500
0.3880
0.3400
0.3800
85,810
-0.01(-1.30%)
Sep 03, 2021
0.3900
0.4000
0.3700
0.3850
41,788
-0.00(-1.26%)
Sep 02, 2021
0.3800
0.4000
0.3700
0.3899
70,185
+0.02(+5.38%)
Sep 01, 2021
0.3700
0.3785
0.3650
0.3700
46,197
+0.02(+4.23%)
Aug 31, 2021
0.3700
0.3700
0.3500
0.3550
86,406
-0.01(-3.53%)
Aug 30, 2021
0.3600
0.3680
0.3590
0.3680
51,985
+0.00(+0.27%)
Aug 27, 2021
0.3340
0.3700
0.3340
0.3670
100,469
+0.02(+5.16%)
Aug 26, 2021
0.3700
0.3700
0.3280
0.3490
183,011
-0.01(-2.10%)
Aug 25, 2021
0.3500
0.3600
0.3500
0.3565
150,205
+0.00(+1.13%)
Aug 24, 2021
0.3600
0.3700
0.3400
0.3525
59,748
-0.00(-0.98%)
Aug 23, 2021
0.3200
0.3952
0.3200
0.3560
162,074
-0.01(-2.47%)
Aug 20, 2021
0.3800
0.3800
0.3550
0.3650
120,460
-0.01(-2.01%)
Aug 19, 2021
0.4000
0.4000
0.3650
0.3725
86,902
+0.01(+2.19%)
Aug 18, 2021
0.3800
0.3800
0.3489
0.3645
19,155
-0.00(-0.14%)
Aug 17, 2021
0.3200
0.3900
0.3200
0.3650
28,654
-0.01(-1.35%)
Aug 16, 2021
0.3800
0.3800
0.3700
0.3700
47,059
-0.03(-7.50%)
Aug 13, 2021
0.4200
0.4200
0.3700
0.4000
19,010
+0.01(+2.56%)
Aug 12, 2021
0.3600
0.3900
0.3600
0.3900
7,475
+0.01(+2.63%)
Aug 11, 2021
0.3700
0.3800
0.3700
0.3800
34,870
-0.02(-5.00%)
Aug 10, 2021
0.3500
0.4000
0.3500
0.4000
30,372
+0.00(+0.00%)
Aug 09, 2021
0.3650
0.4000
0.3650
0.4000
112,882
+0.04(+9.59%)
Aug 06, 2021
0.3750
0.3750
0.3650
0.3650
118,737
-0.00(-1.08%)
Aug 05, 2021
0.3505
0.3690
0.3450
0.3690
108,646
+0.04(+11.48%)
Aug 04, 2021
0.3600
0.3600
0.3300
0.3310
291,994
-0.01(-3.72%)
Aug 03, 2021
0.3390
0.3566
0.3310
0.3438
55,572
+0.00(+1.27%)
Aug 02, 2021
0.3800
0.3800
0.3390
0.3395
28,307
-0.00(-0.15%)
Jul 30, 2021
0.3485
0.3558
0.3400
0.3400
11,031
+0.00(+0.29%)
Jul 29, 2021
0.3390
0.3470
0.3390
0.3390
136,918
-0.02(-4.51%)
Jul 28, 2021
0.3559
0.3559
0.3390
0.3550
451,461
-0.01(-1.39%)
Jul 27, 2021
0.3390
0.3600
0.3390
0.3600
28,157
+0.00(+0.00%)
Jul 26, 2021
0.3496
0.3600
0.3496
0.3600
15,338
+0.02(+5.63%)
Jul 23, 2021
0.3600
0.3627
0.3408
0.3408
159,701
+0.01(+3.27%)
Jul 22, 2021
0.3700
0.3700
0.3300
0.3300
40,624
-0.02(-7.04%)
Jul 21, 2021
0.3760
0.3760
0.3400
0.3550
26,166
+0.01(+2.96%)
Jul 20, 2021
0.3462
0.3495
0.3258
0.3448
187,032
-0.01(-3.44%)
Jul 19, 2021
0.3283
0.3571
0.3283
0.3571
100,677
-0.01(-2.59%)
Jul 16, 2021
0.3600
0.3666
0.3600
0.3666
81,693
+0.01(+1.83%)
Jul 15, 2021
0.3700
0.3700
0.3600
0.3600
129,510
+0.01(+2.13%)
Jul 14, 2021
0.3673
0.3673
0.3510
0.3525
57,485
-0.01(-2.11%)
Jul 13, 2021
0.3681
0.3681
0.3462
0.3601
30,351
-0.02(-5.24%)
Jul 12, 2021
0.3600
0.3891
0.3500
0.3800
175,793
+0.02(+5.56%)
Jul 09, 2021
0.3700
0.3700
0.3470
0.3600
122,669
+0.01(+2.86%)
Jul 08, 2021
0.3600
0.3600
0.3500
0.3500
50,186
-0.01(-2.91%)
Jul 07, 2021
0.3633
0.3695
0.3500
0.3605
204,532
+0.00(+0.14%)
Jul 06, 2021
0.3664
0.3664
0.3518
0.3600
334,459
-0.03(-7.69%)
Jul 02, 2021
0.3937
0.3937
0.3838
0.3900
15,273
+0.01(+2.15%)
Jul 01, 2021
0.3983
0.3983
0.3756
0.3818
125,467
+0.01(+1.65%)
Jun 30, 2021
0.3772
0.3824
0.3650
0.3756
321,265
-0.01(-2.01%)
Jun 29, 2021
0.3754
0.4050
0.3750
0.3833
612,542
-0.02(-4.18%)
Jun 28, 2021
0.4091
0.4200
0.4000
0.4000
350,166
-0.01(-3.61%)
Jun 25, 2021
0.4050
0.4196
0.4050
0.4150
16,593
-0.01(-1.19%)
Jun 24, 2021
0.4130
0.4250
0.4100
0.4200
42,658
+0.01(+3.70%)
Jun 23, 2021
0.3932
0.4200
0.3900
0.4050
138,935
-0.00(-0.15%)
Jun 22, 2021
0.4137
0.4137
0.4000
0.4056
67,396
-0.02(-4.77%)
Jun 21, 2021
0.4179
0.4300
0.4179
0.4259
72,770
-0.00(-0.95%)
Jun 18, 2021
0.4300
0.4300
0.4114
0.4300
56,288
+0.01(+2.60%)
Jun 17, 2021
0.4175
0.4236
0.4000
0.4191
184,218
-0.01(-2.53%)
Jun 16, 2021
0.4326
0.4490
0.4250
0.4300
336,377
-0.02(-5.24%)
Jun 15, 2021
0.4475
0.4538
0.4400
0.4538
244,206
+0.02(+4.32%)
Jun 14, 2021
0.4493
0.4493
0.4264
0.4350
105,455
-0.00(-1.05%)
Jun 11, 2021
0.4366
0.4498
0.4344
0.4396
104,223
+0.01(+2.26%)
Jun 10, 2021
0.4474
0.4568
0.4211
0.4299
158,877
-0.02(-3.39%)
Jun 09, 2021
0.4510
0.4510
0.4323
0.4450
86,957
-0.00(-0.56%)
Jun 08, 2021
0.4500
0.4500
0.4450
0.4475
44,865
-0.02(-4.79%)
Jun 07, 2021
0.4600
0.4700
0.4400
0.4700
229,984
+0.01(+2.17%)
Jun 04, 2021
0.4651
0.4651
0.4500
0.4600
47,111
+0.00(+0.00%)
Jun 03, 2021
0.4600
0.4756
0.4600
0.4600
85,072
-0.01(-1.65%)
Jun 02, 2021
0.4743
0.4743
0.4600
0.4677
298,482
-0.00(-0.49%)
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.