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
Athena Bitcoin Global
(OP:
ABIT
)
0.0260
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Oct 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
0.0800
0.0889
0.0751
0.0820
77,056
+0.00(+2.50%)
May 30, 2024
0.0800
0.0897
0.0775
0.0800
129,419
+0.01(+8.11%)
May 29, 2024
0.0730
0.0750
0.0730
0.0740
84,906
-0.01(-7.50%)
May 28, 2024
0.0848
0.0848
0.0728
0.0800
62,908
-0.00(-5.66%)
May 24, 2024
0.0888
0.0888
0.0755
0.0848
19,789
-0.00(-4.50%)
May 23, 2024
0.0850
0.0900
0.0755
0.0888
119,407
-0.00(-2.84%)
May 22, 2024
0.0803
0.0914
0.0801
0.0914
192,159
+0.01(+7.53%)
May 21, 2024
0.0750
0.0850
0.0703
0.0850
74,900
+0.01(+6.65%)
May 20, 2024
0.0800
0.0850
0.0713
0.0797
78,942
-0.00(-0.38%)
May 17, 2024
0.0756
0.0895
0.0700
0.0800
162,507
+0.01(+12.52%)
May 16, 2024
0.0895
0.0895
0.0710
0.0711
75,585
-0.00(-0.56%)
May 15, 2024
0.0750
0.0750
0.0711
0.0715
233,307
-0.00(-4.67%)
May 14, 2024
0.0785
0.0790
0.0700
0.0750
125,487
-0.00(-5.06%)
May 13, 2024
0.0850
0.0897
0.0770
0.0790
55,114
-0.01(-11.93%)
May 10, 2024
0.0820
0.1000
0.0810
0.0897
82,337
+0.00(+0.67%)
May 09, 2024
0.0870
0.0950
0.0820
0.0891
51,907
-0.01(-13.24%)
May 08, 2024
0.0800
0.1200
0.0751
0.1027
316,303
+0.02(+23.73%)
May 07, 2024
0.1000
0.1000
0.0751
0.0830
77,431
-0.00(-1.19%)
May 06, 2024
0.0750
0.0840
0.0750
0.0840
83,732
+0.01(+7.69%)
May 03, 2024
0.0850
0.0850
0.0765
0.0780
62,029
-0.01(-8.24%)
May 02, 2024
0.0710
0.0850
0.0710
0.0850
133,798
+0.01(+14.71%)
May 01, 2024
0.0778
0.0820
0.0700
0.0741
94,232
-0.01(-9.63%)
Apr 30, 2024
0.0738
0.0820
0.0738
0.0820
94,950
+0.00(+2.50%)
Apr 29, 2024
0.0750
0.0850
0.0750
0.0800
74,725
+0.00(+0.00%)
Apr 26, 2024
0.0900
0.0900
0.0755
0.0800
65,600
-0.01(-7.51%)
Apr 25, 2024
0.0900
0.0900
0.0825
0.0865
52,044
+0.00(+2.98%)
Apr 24, 2024
0.0864
0.0900
0.0800
0.0840
172,215
-0.01(-6.67%)
Apr 23, 2024
0.1000
0.1000
0.0851
0.0900
365,988
-0.01(-7.79%)
Apr 22, 2024
0.1000
0.1022
0.0950
0.0976
160,019
-0.02(-15.13%)
Apr 19, 2024
0.1179
0.1179
0.1000
0.1150
273,945
+0.01(+15.00%)
Apr 18, 2024
0.1000
0.1195
0.0941
0.1000
236,619
-0.01(-12.74%)
Apr 17, 2024
0.1300
0.1300
0.1020
0.1146
80,886
-0.01(-8.17%)
Apr 16, 2024
0.1248
0.1300
0.1248
0.1248
760
-0.01(-4.00%)
Apr 15, 2024
0.1400
0.1600
0.1250
0.1300
68,314
-0.01(-7.08%)
Apr 12, 2024
0.1300
0.1400
0.1115
0.1399
41,340
+0.02(+15.81%)
Apr 11, 2024
0.1400
0.1400
0.1208
0.1208
11,063
-0.01(-8.14%)
Apr 10, 2024
0.1370
0.1500
0.1315
0.1315
38,479
-0.01(-6.07%)
Apr 09, 2024
0.1450
0.1500
0.1400
0.1400
32,187
-0.02(-12.50%)
Apr 08, 2024
0.1500
0.1690
0.1450
0.1600
30,189
-0.01(-5.33%)
Apr 05, 2024
0.1645
0.1789
0.1433
0.1690
39,387
-0.00(-0.53%)
Apr 04, 2024
0.1411
0.1700
0.1225
0.1699
291,774
-0.00(-0.06%)
Apr 03, 2024
0.1711
0.1800
0.1506
0.1700
22,946
-0.01(-5.56%)
Apr 02, 2024
0.1950
0.1950
0.1350
0.1800
394,040
-0.01(-7.22%)
Apr 01, 2024
0.1600
0.1940
0.1400
0.1940
843,616
+0.06(+44.78%)
Mar 28, 2024
0.1097
0.1600
0.1000
0.1340
944,054
+0.03(+34.00%)
Mar 27, 2024
0.1000
0.1000
0.0821
0.1000
85,193
+0.01(+5.26%)
Mar 26, 2024
0.0916
0.1000
0.0832
0.0950
67,424
-0.01(-5.00%)
Mar 25, 2024
0.0918
0.1079
0.0801
0.1000
193,081
+0.01(+8.93%)
Mar 22, 2024
0.0999
0.1000
0.0918
0.0918
46,417
-0.01(-13.40%)
Mar 21, 2024
0.1100
0.1100
0.0918
0.1060
106,895
-0.00(-3.64%)
Mar 20, 2024
0.1197
0.1197
0.1002
0.1100
40,907
+0.00(+0.00%)
Mar 19, 2024
0.1142
0.1197
0.1041
0.1100
46,311
-0.00(-2.48%)
Mar 18, 2024
0.1120
0.1200
0.1104
0.1128
34,594
-0.02(-12.56%)
Mar 15, 2024
0.1336
0.1389
0.1104
0.1290
126,884
-0.01(-3.73%)
Mar 14, 2024
0.1100
0.1340
0.1000
0.1340
293,720
+0.02(+17.54%)
Mar 13, 2024
0.0910
0.1190
0.0910
0.1140
280,170
+0.01(+14.57%)
Mar 12, 2024
0.1079
0.1079
0.0910
0.0995
74,452
-0.01(-7.78%)
Mar 11, 2024
0.1153
0.1170
0.0820
0.1079
199,627
-0.01(-7.78%)
Mar 08, 2024
0.1070
0.1200
0.1070
0.1170
143,391
-0.01(-8.02%)
Mar 07, 2024
0.1171
0.1272
0.1100
0.1272
48,870
+0.00(+0.00%)
Mar 06, 2024
0.1300
0.1398
0.1070
0.1272
106,364
-0.00(-2.15%)
Mar 05, 2024
0.1450
0.1565
0.1150
0.1300
174,792
-0.02(-12.75%)
Mar 04, 2024
0.1480
0.1500
0.1450
0.1490
68,366
-0.00(-0.53%)
Mar 01, 2024
0.1601
0.1601
0.1402
0.1498
198,487
-0.01(-6.43%)
Feb 29, 2024
0.1700
0.1947
0.1450
0.1601
213,728
-0.01(-5.82%)
Feb 28, 2024
0.1700
0.1800
0.1600
0.1700
72,299
+0.00(+0.00%)
Feb 27, 2024
0.1700
0.1700
0.1502
0.1700
39,808
+0.00(+0.00%)
Feb 26, 2024
0.1600
0.1800
0.1600
0.1700
114,862
+0.01(+6.18%)
Feb 23, 2024
0.1947
0.1947
0.1501
0.1601
51,988
-0.01(-5.82%)
Feb 22, 2024
0.1700
0.1700
0.1527
0.1700
20,423
-0.01(-3.24%)
Feb 21, 2024
0.1900
0.1947
0.1520
0.1757
113,821
+0.02(+9.68%)
Feb 20, 2024
0.1997
0.1997
0.1600
0.1602
40,495
-0.03(-15.55%)
Feb 16, 2024
0.1700
0.2200
0.1602
0.1897
182,791
+0.02(+11.59%)
Feb 15, 2024
0.1510
0.2097
0.1510
0.1700
32,758
+0.02(+12.51%)
Feb 14, 2024
0.1550
0.2249
0.1450
0.1511
207,680
-0.00(-2.52%)
Feb 13, 2024
0.1897
0.1897
0.1400
0.1550
13,955
-0.02(-8.82%)
Feb 12, 2024
0.1600
0.1700
0.1150
0.1700
47,267
+0.01(+6.25%)
Feb 09, 2024
0.1660
0.1900
0.1308
0.1600
43,031
-0.03(-15.79%)
Feb 08, 2024
0.1602
0.1900
0.1310
0.1900
67,932
+0.00(+0.00%)
Feb 07, 2024
0.1700
0.2000
0.1601
0.1900
67,612
-0.01(-5.00%)
Feb 06, 2024
0.1600
0.2000
0.1510
0.2000
43,222
+0.03(+17.65%)
Feb 05, 2024
0.2000
0.2000
0.1600
0.1700
86,240
-0.03(-15.00%)
Feb 02, 2024
0.2125
0.2250
0.1800
0.2000
56,410
+0.00(+0.00%)
Feb 01, 2024
0.2250
0.2250
0.1700
0.2000
65,281
-0.02(-11.11%)
Jan 31, 2024
0.2302
0.2599
0.2174
0.2250
146,973
-0.05(-16.67%)
Jan 30, 2024
0.2505
0.2700
0.2310
0.2700
44,593
+0.00(+0.00%)
Jan 29, 2024
0.2405
0.2700
0.2375
0.2700
61,009
+0.01(+3.81%)
Jan 26, 2024
0.2201
0.2811
0.2201
0.2601
121,841
+0.03(+10.73%)
Jan 25, 2024
0.2300
0.2500
0.2200
0.2349
47,966
-0.02(-6.04%)
Jan 24, 2024
0.2576
0.2850
0.2217
0.2500
54,739
-0.04(-13.49%)
Jan 23, 2024
0.2506
0.2890
0.2257
0.2890
43,366
+0.03(+11.15%)
Jan 22, 2024
0.3200
0.3200
0.2410
0.2600
175,445
-0.04(-13.25%)
Jan 19, 2024
0.2693
0.3000
0.2604
0.2997
37,691
+0.01(+3.38%)
Jan 18, 2024
0.2801
0.3447
0.2405
0.2899
56,276
+0.01(+3.54%)
Jan 17, 2024
0.2900
0.3000
0.2800
0.2800
53,355
-0.01(-3.45%)
Jan 16, 2024
0.2506
0.3000
0.2506
0.2900
14,762
+0.01(+2.87%)
Jan 12, 2024
0.2506
0.2999
0.2506
0.2819
12,239
+0.02(+8.05%)
Jan 11, 2024
0.3000
0.3200
0.2475
0.2609
235,687
-0.04(-14.46%)
Jan 10, 2024
0.3100
0.3400
0.2825
0.3050
170,794
-0.04(-12.86%)
Jan 09, 2024
0.3900
0.3900
0.3400
0.3500
134,905
-0.02(-4.11%)
Jan 08, 2024
0.4100
0.4100
0.3170
0.3650
218,997
+0.02(+5.49%)
Jan 05, 2024
0.3100
0.3510
0.2670
0.3460
204,738
+0.06(+22.39%)
Jan 04, 2024
0.2900
0.3100
0.2652
0.2827
24,869
-0.03(-8.78%)
Jan 03, 2024
0.2250
0.3100
0.2250
0.3099
309,164
+0.03(+10.68%)
Jan 02, 2024
0.1552
0.4400
0.1552
0.2800
965,649
+0.11(+64.71%)
Dec 29, 2023
0.1700
0.1800
0.1600
0.1700
43,500
+0.00(+0.00%)
Dec 28, 2023
0.1700
0.1700
0.1552
0.1700
16,163
+0.00(+0.00%)
Dec 27, 2023
0.1800
0.1800
0.1555
0.1700
249,244
-0.01(-5.56%)
Dec 26, 2023
0.1401
0.1800
0.1401
0.1800
44,730
+0.02(+12.43%)
Dec 22, 2023
0.1799
0.1800
0.1401
0.1601
109,015
-0.01(-5.82%)
Dec 21, 2023
0.1700
0.1800
0.1650
0.1700
61,345
+0.00(+0.00%)
Dec 20, 2023
0.1600
0.1750
0.1600
0.1700
37,178
-0.00(-2.86%)
Dec 19, 2023
0.1701
0.1800
0.1600
0.1750
21,912
-0.00(-1.85%)
Dec 18, 2023
0.1710
0.1900
0.1605
0.1783
96,716
-0.01(-5.91%)
Dec 15, 2023
0.1700
0.1999
0.1700
0.1895
26,287
+0.02(+11.47%)
Dec 14, 2023
0.1700
0.1899
0.1675
0.1700
71,681
-0.02(-10.48%)
Dec 13, 2023
0.1900
0.1900
0.1700
0.1899
45,998
+0.00(+0.00%)
Dec 12, 2023
0.2001
0.2001
0.1605
0.1899
49,804
-0.01(-5.10%)
Dec 11, 2023
0.1600
0.2300
0.1600
0.2001
164,224
+0.04(+21.27%)
Dec 08, 2023
0.1575
0.1800
0.1475
0.1650
110,577
+0.02(+13.40%)
Dec 07, 2023
0.1338
0.1650
0.1250
0.1455
45,955
+0.01(+5.82%)
Dec 06, 2023
0.1450
0.1450
0.1300
0.1375
41,909
-0.00(-1.79%)
Dec 05, 2023
0.1595
0.1595
0.1112
0.1400
96,835
-0.01(-6.73%)
Dec 04, 2023
0.1375
0.1650
0.1200
0.1501
100,050
+0.03(+24.98%)
Dec 01, 2023
0.1800
0.2397
0.1000
0.1201
363,508
-0.10(-45.41%)
Nov 30, 2023
0.2011
0.2200
0.1900
0.2200
25,279
-0.01(-4.35%)
Nov 29, 2023
0.2300
0.2300
0.2011
0.2300
10,964
+0.00(+0.04%)
Nov 28, 2023
0.2310
0.2349
0.2125
0.2299
60,354
-0.00(-0.04%)
Nov 27, 2023
0.2399
0.2399
0.2000
0.2300
51,429
+0.01(+4.50%)
Nov 24, 2023
0.2299
0.2400
0.1900
0.2201
158,856
+0.01(+4.81%)
Nov 22, 2023
0.2400
0.2400
0.1850
0.2100
168,712
-0.01(-4.55%)
Nov 21, 2023
0.1400
0.2400
0.1400
0.2200
164,291
-0.02(-8.33%)
Nov 20, 2023
0.3000
0.3000
0.1500
0.2400
180,715
+0.09(+60.00%)
Nov 17, 2023
0.1250
0.1899
0.1094
0.1500
240,345
+0.03(+24.28%)
Nov 16, 2023
0.1200
0.1250
0.1021
0.1207
62,565
-0.00(-3.82%)
Nov 15, 2023
0.1200
0.1300
0.0910
0.1255
72,393
+0.02(+19.52%)
Nov 14, 2023
0.1300
0.1400
0.1000
0.1050
98,754
-0.02(-16.00%)
Nov 13, 2023
0.1350
0.1350
0.0901
0.1250
33,311
+0.01(+9.36%)
Nov 10, 2023
0.0850
0.1400
0.0821
0.1143
81,352
-0.03(-18.36%)
Nov 09, 2023
0.0631
0.1400
0.0631
0.1400
61,550
+0.06(+79.49%)
Nov 08, 2023
0.0631
0.0780
0.0631
0.0780
83,752
+0.01(+23.42%)
Nov 07, 2023
0.0780
0.0780
0.0631
0.0632
5,583
-0.00(-2.77%)
Nov 06, 2023
0.0650
0.0650
0.0650
0.0650
327
-0.01(-7.14%)
Nov 03, 2023
0.0780
0.0780
0.0631
0.0700
18,775
+0.01(+10.94%)
Nov 02, 2023
0.0631
0.0780
0.0631
0.0631
2,805
+0.00(+0.00%)
Nov 01, 2023
0.0750
0.0780
0.0631
0.0631
5,691
-0.01(-13.09%)
Oct 31, 2023
0.0673
0.0750
0.0673
0.0726
1,892
+0.00(+5.07%)
Oct 30, 2023
0.0631
0.0750
0.0631
0.0691
20,911
+0.01(+9.51%)
Oct 27, 2023
0.0691
0.0691
0.0631
0.0631
650
+0.00(+0.00%)
Oct 26, 2023
0.0696
0.0696
0.0631
0.0631
8,954
-0.01(-15.87%)
Oct 25, 2023
0.0730
0.0750
0.0666
0.0750
81,683
-0.00(-5.06%)
Oct 24, 2023
0.0699
0.0790
0.0665
0.0790
38,193
+0.01(+13.02%)
Oct 23, 2023
0.0631
0.0699
0.0631
0.0699
7,836
+0.00(+5.91%)
Oct 20, 2023
0.0660
0.0699
0.0620
0.0660
1,752
+0.00(+1.38%)
Oct 19, 2023
0.0780
0.0780
0.0646
0.0651
55,651
+0.00(+5.00%)
Oct 18, 2023
0.0710
0.0710
0.0620
0.0620
1,250
-0.02(-22.50%)
Oct 17, 2023
0.0711
0.0800
0.0630
0.0800
21,853
+0.00(+0.88%)
Oct 16, 2023
0.0611
0.0793
0.0611
0.0793
1,825
-0.00(-0.88%)
Oct 13, 2023
0.0790
0.0800
0.0700
0.0800
5,758
+0.00(+0.00%)
Oct 12, 2023
0.0780
0.0800
0.0610
0.0800
9,311
+0.01(+17.65%)
Oct 11, 2023
0.0780
0.0780
0.0675
0.0680
4,557
-0.00(-1.45%)
Oct 10, 2023
0.0600
0.0690
0.0600
0.0690
4,300
+0.01(+15.00%)
Oct 09, 2023
0.0770
0.0770
0.0600
0.0600
47,172
-0.02(-22.08%)
Oct 06, 2023
0.0614
0.0770
0.0521
0.0770
84,361
+0.02(+28.76%)
Oct 05, 2023
0.0650
0.0675
0.0598
0.0598
17,001
+0.01(+14.78%)
Oct 04, 2023
0.0615
0.0680
0.0521
0.0521
40,255
-0.01(-15.28%)
Oct 03, 2023
0.0700
0.0700
0.0540
0.0615
6,675
-0.01(-12.02%)
Oct 02, 2023
0.0600
0.0700
0.0530
0.0699
66,434
+0.01(+23.72%)
Sep 29, 2023
0.0565
0.0565
0.0565
0.0565
1,210
+0.00(+0.00%)
Sep 28, 2023
0.0568
0.0568
0.0530
0.0565
6,000
-0.00(-5.83%)
Sep 27, 2023
0.0530
0.0600
0.0530
0.0600
22,807
+0.00(+0.00%)
Sep 26, 2023
0.0625
0.0625
0.0520
0.0600
12,684
-0.00(-4.00%)
Sep 25, 2023
0.0530
0.0625
0.0625
0.0625
247,121
+0.01(+8.89%)
Sep 21, 2023
0.0574
72
-0.00(-4.33%)
Sep 20, 2023
0.0520
0.0600
0.0520
0.0600
1,765
+0.00(+7.14%)
Sep 19, 2023
0.0550
0.0650
0.0550
0.0560
17,246
-0.00(-2.61%)
Sep 18, 2023
0.0576
0.0600
0.0575
0.0575
4,565
-0.00(-4.17%)
Sep 15, 2023
0.0608
0.0700
0.0600
0.0600
33,294
+0.01(+17.19%)
Sep 14, 2023
0.0603
0.0700
0.0512
0.0512
6,554
-0.02(-26.86%)
Sep 13, 2023
0.0601
0.0700
0.0504
0.0700
5,871
+0.02(+39.44%)
Sep 12, 2023
0.0591
0.0680
0.0502
0.0502
3,576
-0.00(-8.73%)
Sep 11, 2023
0.0655
0.0684
0.0510
0.0550
64,909
-0.01(-16.03%)
Sep 08, 2023
0.0578
0.0655
0.0504
0.0655
4,121
+0.02(+30.22%)
Sep 06, 2023
0.0503
105
-0.01(-14.75%)
Sep 05, 2023
0.0624
0.0624
0.0590
0.0590
752
+0.01(+18.00%)
Sep 01, 2023
0.0489
0.0545
0.0489
0.0500
9,052
-0.00(-1.96%)
Aug 31, 2023
0.0649
0.0649
0.0500
0.0510
10,877
-0.00(-2.11%)
Aug 30, 2023
0.0525
0.0640
0.0500
0.0521
32,620
+0.00(+0.19%)
Aug 29, 2023
0.0697
0.0697
0.0440
0.0520
353,897
-0.02(-25.39%)
Aug 28, 2023
0.0697
0.0697
0.0600
0.0697
28,768
+0.00(+3.57%)
Aug 25, 2023
0.0697
0.0697
0.0565
0.0673
4,692
-0.00(-3.44%)
Aug 24, 2023
0.0630
0.0697
0.0563
0.0697
11,989
+0.01(+23.80%)
Aug 23, 2023
0.0563
0.0698
0.0563
0.0563
6,384
+0.00(+0.00%)
Aug 22, 2023
0.0564
0.0699
0.0563
0.0563
25,063
-0.01(-13.52%)
Aug 21, 2023
0.0651
0.0696
0.0601
0.0651
26,088
-0.00(-7.00%)
Aug 18, 2023
0.0699
0.0700
0.0650
0.0700
22,580
+0.01(+7.69%)
Aug 17, 2023
0.0600
0.0700
0.0600
0.0650
51,092
+0.00(+0.00%)
Aug 16, 2023
0.0700
0.0700
0.0650
0.0650
14,098
-0.01(-7.14%)
Aug 15, 2023
0.0700
0.0700
0.0675
0.0700
41,450
+0.00(+3.70%)
Aug 14, 2023
0.0675
0.0700
0.0675
0.0675
32,139
-0.00(-3.57%)
Aug 11, 2023
0.0700
0.0750
0.0650
0.0700
262,580
+0.00(+3.70%)
Aug 10, 2023
0.0675
0.0675
0.0675
0.0675
1,014
-0.00(-3.57%)
Aug 09, 2023
0.0610
0.0700
0.0610
0.0700
1,224
+0.00(+0.00%)
Aug 08, 2023
0.0700
0.0700
0.0650
0.0700
40,265
+0.00(+0.00%)
Aug 07, 2023
0.0650
0.0700
0.0600
0.0700
15,600
+0.00(+7.53%)
Aug 04, 2023
0.0651
0.0700
0.0651
0.0651
13,023
-0.00(-6.87%)
Aug 03, 2023
0.0649
0.0700
0.0649
0.0699
226,462
+0.00(+0.14%)
Aug 02, 2023
0.0649
0.0698
0.0649
0.0698
20,480
-0.00(-0.14%)
Aug 01, 2023
0.0695
0.0699
0.0600
0.0699
8,642
+0.01(+16.50%)
Jul 31, 2023
0.0698
0.0790
0.0562
0.0600
35,359
-0.01(-14.04%)
Jul 28, 2023
0.0632
0.0700
0.0564
0.0698
11,740
+0.01(+24.20%)
Jul 27, 2023
0.0789
0.0789
0.0560
0.0562
39,381
-0.02(-28.86%)
Jul 26, 2023
0.0550
0.0790
0.0550
0.0790
1,145
-0.00(-1.13%)
Jul 25, 2023
0.0575
0.0799
0.0550
0.0799
52,026
+0.02(+45.27%)
Jul 24, 2023
0.0579
0.0579
0.0550
0.0550
11,913
+0.00(+10.00%)
Jul 21, 2023
0.0513
0.0600
0.0499
0.0500
257,163
-0.00(-4.03%)
Jul 20, 2023
0.0553
0.0898
0.0512
0.0521
81,514
-0.00(-7.95%)
Jul 19, 2023
0.0700
0.0700
0.0531
0.0566
45,441
-0.01(-19.03%)
Jul 18, 2023
0.0602
0.0700
0.0551
0.0699
372,264
+0.01(+16.50%)
Jul 17, 2023
0.0675
0.0790
0.0551
0.0600
47,883
+0.00(+0.00%)
Jul 14, 2023
0.0699
0.0699
0.0600
0.0600
260,628
-0.01(-14.29%)
Jul 13, 2023
0.0586
0.0700
0.0480
0.0700
163,915
-0.01(-12.39%)
Jul 12, 2023
0.0588
0.0799
0.0500
0.0799
13,480
+0.00(+0.00%)
Jul 11, 2023
0.0410
0.0799
0.0410
0.0799
5,024
+0.00(+0.00%)
Jul 10, 2023
0.0656
0.0800
0.0402
0.0799
215,293
+0.01(+14.31%)
Jul 07, 2023
0.0706
0.0800
0.0632
0.0699
63,331
-0.00(-0.99%)
Jul 06, 2023
0.0706
0.0706
0.0601
0.0706
4,376
-0.01(-11.75%)
Jul 05, 2023
0.0785
0.0800
0.0551
0.0800
217,423
+0.00(+1.27%)
Jul 03, 2023
0.0800
0.0843
0.0790
0.0790
3,965
-0.00(-0.38%)
Jun 30, 2023
0.0790
0.1000
0.0752
0.0793
231,255
+0.00(+2.19%)
Jun 29, 2023
0.1000
0.1000
0.0751
0.0776
71,064
-0.01(-13.30%)
Jun 28, 2023
0.0736
0.0895
0.0736
0.0895
768
-0.00(-0.56%)
Jun 27, 2023
0.1000
0.1000
0.0850
0.0900
12,644
+0.00(+4.65%)
Jun 26, 2023
0.1000
0.1000
0.0860
0.0860
4,032
-0.01(-10.88%)
Jun 23, 2023
0.1129
0.1129
0.0860
0.0965
45,002
-0.02(-14.53%)
Jun 22, 2023
0.0950
0.1129
0.0949
0.1129
72,782
+0.01(+13.01%)
Jun 21, 2023
0.1129
0.1129
0.0900
0.0999
152,823
+0.01(+10.75%)
Jun 20, 2023
0.1129
0.1129
0.0814
0.0902
11,920
-0.02(-20.11%)
Jun 16, 2023
0.1198
0.1198
0.0878
0.1129
34,887
+0.02(+25.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.