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
Universal Media Group Inc
(OP:
UMGP
)
0.1590
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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
0.2860
0.3179
0.2500
0.3179
46,995
+0.00(+0.28%)
May 27, 2022
0.3380
0.3809
0.2463
0.3170
65,582
-0.06(-16.86%)
May 26, 2022
0.3842
0.3842
0.2955
0.3813
4,275
-0.01(-1.40%)
May 25, 2022
0.3050
0.3867
0.3037
0.3867
2,281
-0.00(-0.28%)
May 24, 2022
0.3878
0.3878
0.3044
0.3878
2,378
+0.00(+0.00%)
May 23, 2022
0.3085
0.3878
0.3085
0.3878
420
-0.01(-2.78%)
May 20, 2022
0.3900
0.3989
0.2952
0.3989
3,276
+0.05(+14.79%)
May 19, 2022
0.3466
0.4000
0.3466
0.3475
500
+0.05(+18.56%)
May 18, 2022
0.2931
0.2931
0.2931
0.2931
1,400
-0.10(-26.26%)
May 17, 2022
0.4000
0.4000
0.3975
0.3975
500
+0.02(+4.61%)
May 13, 2022
0.3800
50
-0.09(-18.98%)
May 12, 2022
0.4100
0.4990
0.3470
0.4690
14,241
-0.00(-0.21%)
May 11, 2022
0.4700
0.4700
0.4175
0.4700
4,442
+0.03(+5.95%)
May 09, 2022
0.4436
31
-0.10(-17.70%)
May 06, 2022
0.4750
0.5400
0.4560
0.5390
5,722
+0.02(+3.65%)
May 05, 2022
0.4875
0.5200
0.4550
0.5200
5,652
+0.07(+14.29%)
May 04, 2022
0.4550
0.5050
0.4446
0.4550
40,420
-0.05(-10.34%)
May 03, 2022
0.4500
0.5499
0.4436
0.5075
55,851
-0.05(-9.38%)
May 02, 2022
0.4925
0.5600
0.4925
0.5600
566
+0.00(+0.00%)
Apr 29, 2022
0.5600
0.5600
0.5600
0.5600
331
+0.19(+53.01%)
Apr 28, 2022
0.5000
0.5600
0.3110
0.3660
15,526
-0.08(-18.67%)
Apr 27, 2022
0.3677
0.4500
0.3650
0.4500
20,754
+0.05(+12.50%)
Apr 26, 2022
0.4010
0.4010
0.3650
0.4000
40,800
-0.10(-19.98%)
Apr 25, 2022
0.4500
0.5600
0.4010
0.4999
33,426
-0.00(-0.02%)
Apr 22, 2022
0.5000
0.5000
0.5000
0.5000
260
+0.04(+8.41%)
Apr 21, 2022
0.4800
0.6500
0.4496
0.4612
42,349
-0.08(-14.59%)
Apr 20, 2022
0.4500
0.5500
0.4000
0.5400
109,122
-0.01(-0.92%)
Apr 19, 2022
0.4000
0.6698
0.4000
0.5450
26,922
-0.05(-9.17%)
Apr 18, 2022
0.6000
0.6000
0.4512
0.6000
354
+0.08(+16.10%)
Apr 14, 2022
0.5300
0.5300
0.4610
0.5168
4,491
-0.07(-12.41%)
Apr 13, 2022
0.4600
0.6297
0.4600
0.5900
20,837
-0.06(-9.23%)
Apr 12, 2022
0.5900
0.6699
0.5000
0.6500
43,450
-0.02(-2.97%)
Apr 11, 2022
0.6475
0.7000
0.5200
0.6699
18,997
+0.02(+3.25%)
Apr 08, 2022
0.3293
0.7300
0.3293
0.6488
14,196
+0.00(+0.59%)
Apr 07, 2022
0.5500
0.7000
0.5060
0.6450
29,595
+0.09(+17.27%)
Apr 06, 2022
0.4500
0.5500
0.4500
0.5500
23,745
+0.05(+10.02%)
Apr 05, 2022
0.5000
0.6000
0.4500
0.4999
83,500
+0.00(+0.12%)
Apr 04, 2022
0.5200
0.6000
0.4211
0.4993
72,857
-0.06(-10.84%)
Apr 01, 2022
0.5700
0.6000
0.4500
0.5600
18,500
-0.04(-6.67%)
Mar 31, 2022
0.5700
0.6000
0.5700
0.6000
927
-0.10(-14.15%)
Mar 30, 2022
0.5700
0.7000
0.5700
0.6989
14,300
+0.10(+16.48%)
Mar 29, 2022
0.4600
0.6000
0.4600
0.6000
12,540
+0.10(+20.00%)
Mar 28, 2022
0.4300
0.5000
0.4300
0.5000
20,807
+0.05(+11.36%)
Mar 25, 2022
0.4800
0.4800
0.3950
0.4490
71,479
-0.05(-10.20%)
Mar 24, 2022
0.5000
0.5000
0.4400
0.5000
19,035
+0.00(+0.00%)
Mar 23, 2022
0.6000
0.6000
0.4020
0.5000
123,942
-0.10(-16.67%)
Mar 22, 2022
0.5800
0.6000
0.5100
0.6000
5,992
+0.00(+0.00%)
Mar 21, 2022
0.5200
0.6400
0.5100
0.6000
4,182
-0.04(-6.25%)
Mar 18, 2022
0.6400
0.6400
0.5400
0.6400
1,632
+0.14(+28.03%)
Mar 17, 2022
0.7500
0.8000
0.4111
0.4999
111,241
-0.25(-33.26%)
Mar 16, 2022
0.6950
0.8100
0.6425
0.7490
20,575
+0.15(+24.83%)
Mar 15, 2022
0.6557
0.7800
0.5300
0.6000
51,165
-0.19(-23.95%)
Mar 14, 2022
0.8100
0.8100
0.6971
0.7890
13,948
-0.02(-2.23%)
Mar 11, 2022
0.7990
0.8230
0.7500
0.8070
8,137
-0.01(-1.59%)
Mar 10, 2022
0.7500
0.8200
0.7200
0.8200
8,640
+0.13(+18.84%)
Mar 09, 2022
0.7700
0.8230
0.6200
0.6900
31,688
-0.11(-13.75%)
Mar 08, 2022
0.8190
0.8190
0.6151
0.8000
64,636
-0.02(-2.39%)
Mar 07, 2022
0.6200
0.8200
0.6200
0.8196
12,969
-0.00(-0.40%)
Mar 04, 2022
0.8898
1.200
0.6724
0.8229
5,483
+0.27(+49.62%)
Mar 03, 2022
0.7000
0.7499
0.4600
0.5500
68,127
-0.21(-28.07%)
Mar 02, 2022
0.7698
0.7698
0.6027
0.7646
5,501
-0.04(-4.43%)
Mar 01, 2022
0.7787
0.8500
0.6900
0.8000
19,319
+0.01(+1.27%)
Feb 28, 2022
0.7024
0.7900
0.7024
0.7900
1,251
-0.01(-1.77%)
Feb 25, 2022
0.8350
0.8500
0.7200
0.8042
18,792
-0.10(-10.58%)
Feb 24, 2022
1.000
1.200
0.7550
0.8994
46,409
-0.16(-15.15%)
Feb 23, 2022
0.9500
1.100
0.6500
1.060
51,698
+0.16(+17.78%)
Feb 22, 2022
0.6230
0.9500
0.5660
0.9000
35,435
+0.22(+32.35%)
Feb 18, 2022
0.6800
0
-0.02(-2.86%)
Feb 17, 2022
0.5500
0.7000
0.5045
0.7000
16,115
+0.20(+40.00%)
Feb 16, 2022
0.5800
0.8000
0.4620
0.5000
66,552
-0.03(-5.66%)
Feb 15, 2022
0.6800
0.6900
0.2000
0.5300
140,806
-0.22(-29.33%)
Feb 14, 2022
0.7710
0.8595
0.6240
0.7500
28,584
-0.17(-18.24%)
Feb 11, 2022
1.080
1.080
0.7700
0.9173
140,357
-0.18(-16.61%)
Feb 10, 2022
1.310
1.320
1.000
1.100
37,166
-0.19(-14.73%)
Feb 09, 2022
1.150
1.310
1.050
1.290
23,595
+0.15(+13.16%)
Feb 08, 2022
1.150
1.150
1.140
1.140
1,110
+0.04(+3.64%)
Feb 07, 2022
1.220
1.220
1.050
1.100
22,741
-0.12(-9.84%)
Feb 04, 2022
1.140
1.295
1.140
1.220
37,050
+0.02(+1.67%)
Feb 03, 2022
1.200
1.300
1.055
1.200
11,358
-0.06(-4.76%)
Feb 02, 2022
1.280
1.300
1.050
1.260
22,773
-0.04(-3.08%)
Feb 01, 2022
1.500
1.500
1.050
1.300
98,829
+0.00(+0.00%)
Jan 31, 2022
1.510
1.510
1.190
1.300
31,335
-0.23(-15.03%)
Jan 28, 2022
1.370
1.560
1.300
1.530
68,232
+0.09(+6.25%)
Jan 27, 2022
1.430
1.450
1.370
1.440
6,885
-0.07(-4.64%)
Jan 26, 2022
1.500
1.530
1.400
1.510
26,297
+0.01(+0.67%)
Jan 25, 2022
1.600
1.640
1.400
1.500
19,763
-0.06(-4.15%)
Jan 24, 2022
1.460
1.760
1.400
1.565
10,139
+0.07(+4.34%)
Jan 21, 2022
1.850
1.850
1.460
1.500
34,784
-0.31(-17.13%)
Jan 20, 2022
1.670
1.850
1.510
1.810
29,365
+0.13(+7.74%)
Jan 19, 2022
1.560
1.695
1.560
1.680
4,737
+0.16(+10.53%)
Jan 18, 2022
1.550
1.700
1.320
1.520
42,597
-0.10(-6.17%)
Jan 14, 2022
1.620
0
-0.02(-1.22%)
Jan 13, 2022
1.600
1.770
1.460
1.640
9,884
+0.14(+9.33%)
Jan 12, 2022
1.500
1.600
1.390
1.500
12,586
+0.01(+0.67%)
Jan 11, 2022
1.500
1.730
0.5500
1.490
10,735
-0.14(-8.31%)
Jan 10, 2022
1.770
1.770
1.600
1.625
7,851
+0.02(+1.56%)
Jan 07, 2022
1.850
1.850
1.500
1.600
17,998
-0.15(-8.57%)
Jan 06, 2022
1.800
1.800
1.570
1.750
6,178
-0.03(-1.69%)
Jan 05, 2022
1.640
1.990
1.550
1.780
143,475
+0.28(+18.67%)
Jan 04, 2022
1.470
1.650
1.470
1.500
27,782
-0.04(-2.60%)
Jan 03, 2022
1.400
1.540
1.360
1.540
3,967
+0.04(+2.67%)
Dec 31, 2021
1.360
1.500
1.330
1.500
3,536
+0.03(+2.04%)
Dec 30, 2021
1.420
1.550
1.360
1.470
1,601
+0.13(+9.70%)
Dec 29, 2021
1.580
1.580
1.330
1.340
3,112
-0.20(-12.99%)
Dec 28, 2021
1.340
1.590
1.340
1.540
4,515
+0.15(+10.79%)
Dec 27, 2021
1.360
1.580
1.360
1.390
6,807
-0.17(-10.89%)
Dec 23, 2021
1.470
1.570
1.360
1.560
4,697
+0.16(+11.42%)
Dec 22, 2021
1.400
1.400
1.370
1.400
5,012
-0.25(-15.15%)
Dec 21, 2021
1.740
1.740
1.351
1.650
5,894
+0.30(+22.23%)
Dec 20, 2021
1.450
1.800
1.350
1.350
37,380
-0.10(-6.90%)
Dec 17, 2021
1.750
1.750
1.240
1.450
36,132
-0.05(-3.33%)
Dec 16, 2021
1.890
1.890
1.410
1.500
17,704
+0.00(+0.00%)
Dec 15, 2021
1.400
1.890
1.219
1.500
38,538
+0.05(+3.44%)
Dec 14, 2021
1.450
1.450
1.391
1.450
6,326
-0.02(-1.36%)
Dec 13, 2021
1.435
1.470
1.390
1.470
2,902
+0.03(+2.44%)
Dec 10, 2021
1.470
1.470
1.373
1.435
9,731
-0.05(-3.69%)
Dec 09, 2021
1.490
1.490
1.470
1.490
2,148
-0.01(-0.67%)
Dec 08, 2021
1.490
1.500
1.490
1.500
1,635
+0.00(+0.00%)
Dec 07, 2021
1.540
1.540
1.460
1.500
7,682
-0.04(-2.60%)
Dec 06, 2021
1.610
1.610
1.525
1.540
5,166
-0.17(-9.94%)
Dec 03, 2021
1.840
1.840
1.710
1.710
574
+0.04(+2.40%)
Dec 02, 2021
1.840
1.840
1.610
1.670
3,249
-0.17(-9.24%)
Dec 01, 2021
1.780
1.840
1.620
1.840
2,041
+0.00(+0.00%)
Nov 30, 2021
1.880
1.880
1.840
1.840
1,274
-0.01(-0.54%)
Nov 29, 2021
1.750
1.940
1.750
1.850
868
-0.09(-4.64%)
Nov 26, 2021
1.750
1.940
1.750
1.940
269
-0.05(-2.51%)
Nov 24, 2021
1.800
1.990
1.800
1.990
697
+0.19(+10.56%)
Nov 23, 2021
1.750
1.800
1.740
1.800
2,021
+0.01(+0.56%)
Nov 22, 2021
1.660
2.040
1.650
1.790
4,550
-0.26(-12.68%)
Nov 19, 2021
2.175
2.175
1.920
2.050
2,639
+0.05(+2.50%)
Nov 18, 2021
2.600
2.600
1.590
2.000
13,376
+0.05(+2.56%)
Nov 17, 2021
2.200
2.500
1.700
1.950
16,481
-0.40(-17.02%)
Nov 16, 2021
2.490
2.490
2.230
2.350
12,537
-0.14(-5.62%)
Nov 15, 2021
1.900
2.490
1.900
2.490
44,777
+0.34(+15.81%)
Nov 12, 2021
2.190
2.190
2.050
2.150
2,132
+0.10(+4.88%)
Nov 11, 2021
1.980
2.050
1.900
2.050
3,164
+0.06(+3.02%)
Nov 10, 2021
1.900
1.990
8,216
+0.05(+2.58%)
Nov 09, 2021
1.800
2.100
1.700
1.940
8,641
+0.16(+8.99%)
Nov 08, 2021
1.980
2.060
1.690
1.780
13,583
-0.20(-10.10%)
Nov 05, 2021
1.800
2.040
1.755
1.980
7,347
+0.23(+13.14%)
Nov 04, 2021
1.580
1.830
1.580
1.750
16,535
+0.16(+10.06%)
Nov 03, 2021
1.500
1.600
1.460
1.590
16,192
-0.01(-0.63%)
Nov 02, 2021
1.400
1.610
1.370
1.600
16,128
+0.04(+2.56%)
Nov 01, 2021
1.310
1.560
1.490
1.560
11,106
+0.07(+4.70%)
Oct 29, 2021
1.400
1.500
1.320
1.490
2,113
-0.01(-0.67%)
Oct 28, 2021
1.470
1.550
1.380
1.500
10,550
+0.03(+2.04%)
Oct 27, 2021
1.410
1.500
1.300
1.470
30,091
-0.03(-2.00%)
Oct 26, 2021
1.460
1.500
8,863
-0.06(-3.85%)
Oct 25, 2021
1.440
1.590
1.366
1.560
15,571
+0.03(+1.96%)
Oct 22, 2021
1.450
1.700
1.406
1.530
29,837
-0.03(-1.92%)
Oct 21, 2021
1.500
1.600
1.450
1.560
11,211
-0.04(-2.50%)
Oct 20, 2021
1.500
1.600
1.450
1.600
8,805
+0.00(+0.00%)
Oct 19, 2021
1.450
1.700
1.440
1.600
13,255
-0.09(-5.33%)
Oct 18, 2021
1.680
1.740
1.440
1.690
15,637
-0.05(-2.87%)
Oct 15, 2021
1.590
1.740
1.475
1.740
20,130
+0.09(+5.45%)
Oct 14, 2021
1.510
1.680
1.473
1.650
25,907
-0.03(-1.79%)
Oct 13, 2021
1.520
1.700
1.465
1.680
4,512
+0.16(+10.53%)
Oct 12, 2021
1.550
1.650
1.450
1.520
23,851
-0.18(-10.59%)
Oct 11, 2021
1.870
1.870
1.680
1.700
11,580
-0.08(-4.49%)
Oct 08, 2021
1.790
1.790
1.550
1.780
27,037
-0.01(-0.55%)
Oct 07, 2021
1.640
1.810
1.560
1.790
14,785
+0.15(+9.14%)
Oct 06, 2021
1.600
1.700
1.550
1.640
16,263
-0.06(-3.53%)
Oct 05, 2021
1.400
1.890
1.400
1.700
50,917
+0.11(+6.92%)
Oct 04, 2021
1.580
2.000
1.330
1.590
77,293
-0.11(-6.74%)
Oct 01, 2021
2.000
2.000
1.650
1.705
24,662
-0.10(-5.70%)
Sep 30, 2021
1.690
2.200
1.690
1.808
32,988
-0.02(-1.20%)
Sep 29, 2021
1.690
1.880
1.690
1.830
10,334
-0.05(-2.66%)
Sep 28, 2021
1.740
2.000
1.565
1.880
53,085
-0.17(-8.29%)
Sep 27, 2021
2.130
2.300
1.920
2.050
37,692
-0.19(-8.48%)
Sep 24, 2021
2.420
2.420
2.120
2.240
31,890
-0.03(-1.32%)
Sep 23, 2021
3.260
3.260
2.200
2.270
135,917
-0.93(-29.06%)
Sep 22, 2021
2.920
3.670
2.800
3.200
230,368
+0.40(+14.29%)
Sep 21, 2021
2.150
2.880
2.010
2.800
281,689
+0.82(+41.77%)
Sep 20, 2021
2.200
2.200
1.570
1.975
44,871
-0.23(-10.23%)
Sep 17, 2021
2.100
2.200
2.100
2.200
1,836
-0.10(-4.35%)
Sep 16, 2021
2.200
2.640
1.830
2.300
18,713
-0.34(-12.88%)
Sep 15, 2021
2.350
2.640
2.100
2.640
11,980
+0.39(+17.34%)
Sep 14, 2021
2.450
2.450
1.320
2.250
108,372
-0.15(-6.25%)
Sep 13, 2021
2.890
2.890
2.000
2.400
34,526
-0.45(-15.79%)
Sep 10, 2021
2.800
3.000
2.510
2.850
19,159
-0.03(-1.04%)
Sep 09, 2021
2.700
2.990
2.520
2.880
12,412
+0.14(+5.11%)
Sep 08, 2021
2.710
3.070
2.550
2.740
14,681
-0.23(-7.74%)
Sep 07, 2021
3.250
3.450
2.550
2.970
25,526
-0.41(-12.13%)
Sep 03, 2021
3.240
3.450
2.510
3.380
25,518
+0.14(+4.32%)
Sep 02, 2021
3.250
3.440
3.030
3.240
6,769
+0.14(+4.52%)
Sep 01, 2021
2.875
3.100
2.850
3.100
39,126
+0.20(+6.90%)
Aug 31, 2021
2.870
2.900
2.500
2.900
72,595
+0.27(+10.27%)
Aug 30, 2021
2.980
2.980
2.400
2.630
32,846
-0.27(-9.31%)
Aug 27, 2021
2.990
2.990
2.350
2.900
19,118
-0.05(-1.70%)
Aug 26, 2021
2.650
3.230
2.450
2.950
43,105
+0.30(+11.32%)
Aug 25, 2021
2.700
3.070
2.100
2.650
38,235
-0.01(-0.38%)
Aug 24, 2021
2.830
2.830
2.370
2.660
20,073
-0.17(-6.01%)
Aug 23, 2021
2.650
3.040
2.300
2.830
29,669
+0.54(+23.58%)
Aug 20, 2021
1.690
2.850
1.550
2.290
71,453
+0.57(+33.14%)
Aug 19, 2021
1.190
2.200
1.050
1.720
45,056
+0.67(+63.81%)
Aug 18, 2021
1.020
1.190
1.020
1.050
3,150
-0.13(-11.02%)
Aug 17, 2021
0.9800
1.240
0.9000
1.180
99,811
+0.26(+28.26%)
Aug 16, 2021
0.9900
0.9900
0.8102
0.9200
38,559
-0.07(-7.07%)
Aug 13, 2021
0.8501
1.000
0.8000
0.9900
49,413
+0.09(+10.00%)
Aug 12, 2021
0.9999
1.000
0.8500
0.9000
44,929
-0.10(-9.99%)
Aug 11, 2021
0.9000
0.9999
0.7900
0.9999
19,489
+0.15(+17.64%)
Aug 10, 2021
1.000
1.000
0.7500
0.8500
38,252
+0.00(+0.00%)
Aug 09, 2021
0.8088
0.8500
0.8088
0.8500
7,706
+0.05(+6.26%)
Aug 06, 2021
0.8499
0.8499
0.6251
0.7999
52,201
+0.01(+1.27%)
Aug 05, 2021
0.6012
0.8000
0.6000
0.7899
13,628
-0.06(-7.07%)
Aug 04, 2021
0.8500
0.8999
0.3500
0.8500
55,973
-0.05(-5.45%)
Aug 03, 2021
0.7600
0.9000
0.7600
0.8990
16,925
-0.00(-0.11%)
Aug 02, 2021
0.7200
1.000
0.6900
0.9000
27,585
+0.05(+5.88%)
Jul 30, 2021
1.000
1.000
0.7200
0.8500
16,830
-0.15(-15.00%)
Jul 29, 2021
0.9600
1.000
0.8300
1.000
37,888
+0.05(+5.26%)
Jul 28, 2021
0.7100
0.9600
0.7100
0.9500
44,563
+0.19(+24.84%)
Jul 27, 2021
0.7100
0.9800
0.5300
0.7610
85,234
-0.06(-7.20%)
Jul 26, 2021
0.9500
0.9600
0.7000
0.8200
97,599
-0.08(-8.89%)
Jul 23, 2021
1.290
1.500
0.8300
0.9000
46,628
-0.39(-30.23%)
Jul 22, 2021
1.550
1.550
1.000
1.290
88,779
-0.01(-0.77%)
Jul 21, 2021
0.8200
1.500
0.3269
1.300
139,073
+0.46(+54.76%)
Jul 20, 2021
0.2500
0.9900
0.2500
0.8400
236,207
+0.60(+250.00%)
Jul 19, 2021
0.2300
0.2400
0.1520
0.2400
236,251
+0.04(+20.00%)
Jul 16, 2021
0.1510
0.2000
0.1510
0.2000
150,860
+0.03(+16.96%)
Jul 15, 2021
0.1720
0.1720
0.1610
0.1710
24,809
+0.00(+0.59%)
Jul 14, 2021
0.1500
0.1750
0.1300
0.1700
131,195
-0.00(-2.86%)
Jul 12, 2021
0.1750
0.1750
0.1750
102
-0.01(-2.78%)
Jul 09, 2021
0.1800
0.1800
0.1800
0.1800
358
+0.01(+6.01%)
Jul 08, 2021
0.1900
0.1940
0.1610
0.1698
44,035
+0.01(+5.99%)
Jul 07, 2021
0.1336
0.1800
0.1316
0.1602
135,001
+0.02(+14.43%)
Jul 06, 2021
0.1405
0.1430
0.1140
0.1400
52,391
-0.00(-2.10%)
Jul 02, 2021
0.1500
0.1500
0.1430
0.1430
24,198
-0.01(-4.60%)
Jul 01, 2021
0.1506
0.1600
0.1410
0.1499
256,200
-0.01(-8.76%)
Jun 30, 2021
0.1990
0.1990
0.1500
0.1643
31,529
+0.01(+9.53%)
Jun 29, 2021
0.1680
0.1680
0.1481
0.1500
20,706
+0.00(+0.00%)
Jun 28, 2021
0.1790
0.1800
0.1460
0.1500
50,245
+0.01(+6.38%)
Jun 25, 2021
0.1330
0.1790
0.1330
0.1410
131,706
+0.02(+17.50%)
Jun 24, 2021
0.1300
0.1300
0.1160
0.1200
188,910
+0.00(+3.90%)
Jun 23, 2021
0.1390
0.1390
0.1155
0.1155
29,877
+0.01(+4.90%)
Jun 22, 2021
0.1350
0.1350
0.1101
0.1101
37,725
-0.02(-15.31%)
Jun 21, 2021
0.1508
0.1508
0.1188
0.1300
152,432
+0.00(+0.00%)
Jun 18, 2021
0.1450
0.1450
0.1244
0.1300
38,465
-0.02(-13.28%)
Jun 17, 2021
0.1508
0.1508
0.1499
0.1499
8,175
+0.02(+14.43%)
Jun 16, 2021
0.1800
0.1800
0.1310
0.1310
51,400
-0.01(-7.09%)
Jun 15, 2021
0.1500
0.1500
0.1410
0.1410
270,900
-0.01(-6.00%)
Jun 14, 2021
0.1655
0.1880
0.1500
0.1500
6,927
-0.02(-11.76%)
Jun 11, 2021
0.1800
0.1800
0.1500
0.1700
28,789
+0.03(+21.43%)
Jun 10, 2021
0.1899
0.1899
0.1310
0.1400
101,293
+0.01(+5.26%)
Jun 09, 2021
0.1163
0.1999
0.1163
0.1330
153,867
+0.02(+13.19%)
Jun 08, 2021
0.2600
0.2600
0.1168
0.1175
172,119
-0.03(-21.67%)
Jun 07, 2021
0.2697
0.2697
0.1400
0.1500
138,270
-0.03(-16.67%)
Jun 04, 2021
0.1850
0.2900
0.1600
0.1800
354,227
+0.03(+20.00%)
Jun 03, 2021
0.1910
0.1910
0.1451
0.1500
27,920
-0.04(-20.97%)
Jun 02, 2021
0.1898
0.1898
0.1898
0.1898
1,510
+0.04(+26.53%)
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.