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
Alternet Systems Inc
(OP:
ALYI
)
0.0009
UNCHANGED
Streaming Delayed Price
Updated: 2:47 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, 2019
0.0173
0.0189
0.0120
0.0150
5,207,200
-0.00(-15.73%)
May 30, 2019
0.0200
0.0200
0.0174
0.0178
1,235,341
-0.00(-1.11%)
May 29, 2019
0.0200
0.0200
0.0172
0.0180
1,369,022
-0.00(-1.64%)
May 28, 2019
0.0178
0.0207
0.0168
0.0183
2,378,633
+0.00(+4.57%)
May 24, 2019
0.0185
0.0193
0.0173
0.0175
986,000
-0.00(-2.23%)
May 23, 2019
0.0189
0.0189
0.0165
0.0179
4,268,218
-0.00(-1.65%)
May 22, 2019
0.0200
0.0224
0.0180
0.0182
3,314,780
-0.00(-4.21%)
May 21, 2019
0.0194
0.0205
0.0184
0.0190
4,098,314
-0.00(-2.06%)
May 20, 2019
0.0225
0.0226
0.0190
0.0194
3,312,656
-0.00(-0.51%)
May 17, 2019
0.0210
0.0210
0.0192
0.0195
4,359,800
-0.00(-2.50%)
May 16, 2019
0.0200
0.0227
0.0200
0.0200
4,649,601
-0.00(-5.21%)
May 15, 2019
0.0219
0.0224
0.0190
0.0211
1,340,938
+0.00(+0.96%)
May 14, 2019
0.0205
0.0219
0.0200
0.0209
1,904,151
+0.00(+1.95%)
May 13, 2019
0.0250
0.0280
0.0200
0.0205
2,070,192
-0.00(-14.58%)
May 10, 2019
0.0206
0.0290
0.0202
0.0240
1,511,700
+0.00(+14.29%)
May 09, 2019
0.0207
0.0219
0.0207
0.0210
742,456
-0.00(-0.94%)
May 08, 2019
0.0240
0.0240
0.0210
0.0212
1,022,745
-0.00(-4.07%)
May 07, 2019
0.0220
0.0229
0.0215
0.0221
1,316,499
+0.00(+7.28%)
May 06, 2019
0.0225
0.0230
0.0195
0.0206
2,954,989
-0.00(-10.43%)
May 03, 2019
0.0210
0.0230
0.0180
0.0230
12,410,601
+0.00(+12.20%)
May 02, 2019
0.0260
0.0260
0.0200
0.0205
6,735,265
-0.00(-17.34%)
May 01, 2019
0.0290
0.0290
0.0240
0.0248
1,532,437
-0.00(-3.13%)
Apr 30, 2019
0.0300
0.0300
0.0242
0.0256
2,601,708
-0.00(-11.72%)
Apr 29, 2019
0.0289
0.0300
0.0270
0.0290
946,277
+0.00(+1.75%)
Apr 26, 2019
0.0298
0.0299
0.0262
0.0285
1,254,300
+0.00(+4.01%)
Apr 25, 2019
0.0299
0.0299
0.0255
0.0274
1,160,320
+0.00(+1.48%)
Apr 24, 2019
0.0268
0.0284
0.0211
0.0270
1,735,530
+0.00(+13.45%)
Apr 23, 2019
0.0228
0.0257
0.0205
0.0238
4,846,769
+0.00(+8.18%)
Apr 22, 2019
0.0200
0.0278
0.0186
0.0220
8,577,345
-0.00(-14.40%)
Apr 18, 2019
0.0300
0.0300
0.0245
0.0257
3,539,100
-0.00(-4.10%)
Apr 17, 2019
0.0300
0.0300
0.0245
0.0268
4,706,021
-0.00(-7.27%)
Apr 16, 2019
0.0281
0.0300
0.0237
0.0289
11,313,023
-0.00(-2.36%)
Apr 15, 2019
0.0306
0.0369
0.0280
0.0296
8,854,950
-0.00(-1.33%)
Apr 12, 2019
0.0373
0.0420
0.0277
0.0300
24,351,102
-0.01(-21.67%)
Apr 11, 2019
0.0410
0.0420
0.0360
0.0383
3,500,322
-0.00(-5.43%)
Apr 10, 2019
0.0390
0.0430
0.0367
0.0405
5,364,598
+0.00(+6.58%)
Apr 09, 2019
0.0445
0.0530
0.0371
0.0380
14,310,473
-0.00(-4.76%)
Apr 08, 2019
0.0400
0.0440
0.0367
0.0399
3,210,181
+0.00(+0.50%)
Apr 05, 2019
0.0465
0.0465
0.0360
0.0397
6,404,800
-0.01(-11.38%)
Apr 04, 2019
0.0289
0.0476
0.0289
0.0448
23,730,708
+0.02(+52.38%)
Apr 03, 2019
0.0305
0.0310
0.0285
0.0294
1,103,154
+0.00(+1.38%)
Apr 02, 2019
0.0300
0.0330
0.0260
0.0290
4,863,246
+0.00(+7.41%)
Apr 01, 2019
0.0250
0.0275
0.0250
0.0270
760,745
+0.00(+5.88%)
Mar 29, 2019
0.0250
0.0280
0.0250
0.0255
760,900
-0.00(-8.93%)
Mar 28, 2019
0.0263
0.0290
0.0255
0.0280
1,920,678
+0.00(+6.46%)
Mar 27, 2019
0.0300
0.0305
0.0260
0.0263
1,939,573
-0.00(-6.07%)
Mar 26, 2019
0.0329
0.0329
0.0255
0.0280
3,769,992
-0.00(-6.67%)
Mar 25, 2019
0.0272
0.0325
0.0262
0.0300
2,907,044
+0.00(+9.09%)
Mar 22, 2019
0.0290
0.0290
0.0260
0.0275
1,584,300
-0.00(-4.84%)
Mar 21, 2019
0.0280
0.0294
0.0260
0.0289
1,082,496
+0.00(+5.09%)
Mar 20, 2019
0.0282
0.0285
0.0255
0.0275
1,576,050
+0.00(+2.23%)
Mar 19, 2019
0.0261
0.0290
0.0255
0.0269
1,721,778
+0.00(+1.89%)
Mar 18, 2019
0.0267
0.0280
0.0260
0.0264
800,794
-0.00(-0.38%)
Mar 15, 2019
0.0340
0.0340
0.0255
0.0265
1,559,600
-0.00(-7.02%)
Mar 14, 2019
0.0251
0.0300
0.0250
0.0285
1,066,056
+0.00(+13.55%)
Mar 13, 2019
0.0270
0.0270
0.0250
0.0251
2,333,332
-0.00(-7.04%)
Mar 12, 2019
0.0280
0.0325
0.0260
0.0270
2,543,938
-0.00(-3.57%)
Mar 11, 2019
0.0327
0.0327
0.0260
0.0280
3,547,322
-0.00(-6.67%)
Mar 08, 2019
0.0310
0.0325
0.0266
0.0300
6,656,900
-0.00(-3.85%)
Mar 07, 2019
0.0370
0.0370
0.0289
0.0312
5,740,553
-0.00(-13.33%)
Mar 06, 2019
0.0360
0.0365
0.0311
0.0360
3,997,071
-0.00(-1.91%)
Mar 05, 2019
0.0350
0.0375
0.0330
0.0367
3,177,374
+0.00(+4.86%)
Mar 04, 2019
0.0360
0.0425
0.0330
0.0350
1,857,676
-0.00(-2.78%)
Mar 01, 2019
0.0440
0.0440
0.0340
0.0360
2,968,800
+0.00(+2.86%)
Feb 28, 2019
0.0353
0.0370
0.0300
0.0350
3,614,493
+0.00(+5.11%)
Feb 27, 2019
0.0375
0.0395
0.0327
0.0333
4,335,055
-0.01(-14.83%)
Feb 26, 2019
0.0388
0.0417
0.0370
0.0391
6,676,656
+0.00(+6.54%)
Feb 25, 2019
0.0381
0.0390
0.0280
0.0367
5,867,367
+0.00(+1.94%)
Feb 22, 2019
0.0405
0.0405
0.0320
0.0360
7,323,200
-0.00(-11.11%)
Feb 21, 2019
0.0440
0.0469
0.0370
0.0405
7,824,802
+0.00(+0.00%)
Feb 20, 2019
0.0433
0.0476
0.0365
0.0405
6,600,770
-0.00(-0.98%)
Feb 19, 2019
0.0360
0.0462
0.0339
0.0409
12,423,030
+0.01(+18.21%)
Feb 15, 2019
0.0345
0.0360
0.0280
0.0346
15,031,500
-0.00(-0.57%)
Feb 14, 2019
0.0268
0.0420
0.0210
0.0348
30,546,488
+0.01(+46.22%)
Feb 13, 2019
0.0348
0.0348
0.0204
0.0238
23,368,524
-0.01(-25.39%)
Feb 12, 2019
0.0409
0.0425
0.0310
0.0319
7,698,048
-0.01(-19.24%)
Feb 11, 2019
0.0421
0.0470
0.0303
0.0395
21,267,922
+0.00(+2.60%)
Feb 08, 2019
0.0645
0.0661
0.0380
0.0385
36,876,500
-0.03(-42.11%)
Feb 07, 2019
0.0295
0.0695
0.0280
0.0665
81,767,384
+0.04(+146.30%)
Feb 06, 2019
0.0202
0.0294
0.0199
0.0270
15,268,423
+0.01(+36.36%)
Feb 05, 2019
0.0235
0.0250
0.0181
0.0198
5,674,323
-0.00(-18.85%)
Feb 04, 2019
0.0308
0.0315
0.0194
0.0244
14,352,506
-0.01(-18.39%)
Feb 01, 2019
0.0206
0.0319
0.0205
0.0299
25,135,300
+0.01(+45.15%)
Jan 31, 2019
0.0135
0.0210
0.0130
0.0206
13,157,141
+0.01(+58.46%)
Jan 30, 2019
0.0100
0.0145
0.0092
0.0130
6,512,517
+0.00(+41.30%)
Jan 29, 2019
0.0086
0.0093
0.0085
0.0092
3,734,182
+0.00(+16.46%)
Jan 28, 2019
0.0079
0.0088
0.0068
0.0079
2,385,722
+0.00(+3.95%)
Jan 25, 2019
0.0063
0.0076
0.0063
0.0076
3,073,600
+0.00(+16.92%)
Jan 24, 2019
0.0070
0.0070
0.0057
0.0065
4,926,000
-0.00(-5.80%)
Jan 23, 2019
0.0070
0.0076
0.0061
0.0069
296,400
-0.00(-1.43%)
Jan 22, 2019
0.0072
0.0076
0.0065
0.0070
329,361
-0.00(-7.89%)
Jan 18, 2019
0.0071
0.0076
0.0071
0.0076
151,000
+0.00(+0.00%)
Jan 17, 2019
0.0080
0.0080
0.0071
0.0076
537,542
+0.00(+0.00%)
Jan 16, 2019
0.0080
0.0080
0.0076
0.0076
212,462
-0.00(-5.00%)
Jan 15, 2019
0.0087
0.0087
0.0076
0.0080
1,163,445
+0.00(+2.56%)
Jan 14, 2019
0.0076
0.0078
0.0076
0.0078
265,206
+0.00(+5.41%)
Jan 11, 2019
0.0077
0.0078
0.0070
0.0074
617,400
+0.00(+2.78%)
Jan 10, 2019
0.0076
0.0077
0.0065
0.0072
480,249
-0.00(-4.00%)
Jan 09, 2019
0.0078
0.0078
0.0069
0.0075
144,618
+0.00(+2.74%)
Jan 08, 2019
0.0051
0.0078
0.0051
0.0073
230,079
-0.00(-5.19%)
Jan 07, 2019
0.0078
0.0078
0.0075
0.0077
781,931
+0.00(+2.67%)
Jan 04, 2019
0.0089
0.0089
0.0067
0.0075
1,451,900
+0.00(+0.00%)
Jan 03, 2019
0.0057
0.0075
0.0057
0.0075
1,437,321
+0.00(+0.00%)
Jan 02, 2019
0.0076
0.0077
0.0065
0.0075
1,634,987
-0.00(-2.60%)
Dec 31, 2018
0.0076
0.0079
0.0061
0.0077
891,500
+0.00(+2.67%)
Dec 28, 2018
0.0080
0.0080
0.0065
0.0075
782,000
-0.00(-5.06%)
Dec 27, 2018
0.0077
0.0081
0.0067
0.0079
497,419
-0.00(-2.47%)
Dec 26, 2018
0.0079
0.0081
0.0070
0.0081
596,635
-0.00(-2.41%)
Dec 24, 2018
0.0079
0.0083
0.0060
0.0083
611,100
+0.00(+5.06%)
Dec 21, 2018
0.0085
0.0085
0.0055
0.0079
1,012,800
+0.00(+2.60%)
Dec 20, 2018
0.0076
0.0084
0.0070
0.0077
786,949
-0.00(-3.75%)
Dec 19, 2018
0.0083
0.0083
0.0075
0.0080
512,899
+0.00(+12.68%)
Dec 18, 2018
0.0084
0.0084
0.0070
0.0071
1,338,285
+0.00(+1.43%)
Dec 17, 2018
0.0083
0.0085
0.0070
0.0070
2,270,253
-0.00(-16.67%)
Dec 14, 2018
0.0084
0.0084
0.0076
0.0084
145,400
+0.00(+0.00%)
Dec 13, 2018
0.0080
0.0084
0.0073
0.0084
917,030
+0.00(+7.69%)
Dec 12, 2018
0.0078
0.0078
0.0078
0.0078
4,500
+0.00(+6.85%)
Dec 11, 2018
0.0073
0.0077
0.0073
0.0073
305,000
-0.00(-9.88%)
Dec 10, 2018
0.0081
0.0081
0.0081
0.0081
50,000
+0.00(+0.00%)
Dec 07, 2018
0.0082
0.0082
0.0081
0.0081
20,900
-0.00(-2.41%)
Dec 06, 2018
0.0083
0.0083
0.0083
31,100
+0.00(+0.00%)
Dec 04, 2018
0.0085
0.0085
0.0075
0.0083
675,300
+0.00(+2.47%)
Dec 03, 2018
0.0083
0.0083
0.0060
0.0081
240,874
-0.00(-2.41%)
Nov 30, 2018
0.0085
0.0085
0.0080
0.0083
232,100
-0.00(-2.35%)
Nov 29, 2018
0.0083
0.0085
0.0080
0.0085
510,000
+0.00(+3.66%)
Nov 28, 2018
0.0072
0.0085
0.0072
0.0082
438,704
-0.00(-3.53%)
Nov 27, 2018
0.0075
0.0085
0.0075
0.0085
436,941
+0.00(+6.25%)
Nov 26, 2018
0.0080
0.0084
0.0075
0.0080
188,165
-0.00(-4.76%)
Nov 23, 2018
0.0089
0.0090
0.0080
0.0084
221,900
-0.00(-1.18%)
Nov 21, 2018
0.0085
0.0085
0.0085
0
+0.00(+7.59%)
Nov 20, 2018
0.0078
0.0079
0.0070
0.0079
777,630
+0.00(+16.18%)
Nov 19, 2018
0.0079
0.0080
0.0067
0.0068
288,658
-0.00(-15.00%)
Nov 16, 2018
0.0085
0.0085
0.0080
0.0080
238,400
-0.00(-2.44%)
Nov 15, 2018
0.0080
0.0085
0.0076
0.0082
115,000
-0.00(-1.20%)
Nov 14, 2018
0.0069
0.0085
0.0060
0.0083
1,519,453
+0.00(+18.57%)
Nov 13, 2018
0.0080
0.0080
0.0070
0.0070
207,146
-0.00(-12.50%)
Nov 12, 2018
0.0080
0.0080
0.0070
0.0080
240,700
+0.00(+0.00%)
Nov 09, 2018
0.0054
0.0083
0.0054
0.0080
1,327,200
+0.00(+0.00%)
Nov 08, 2018
0.0083
0.0083
0.0068
0.0080
911,000
-0.00(-3.61%)
Nov 07, 2018
0.0070
0.0084
0.0063
0.0083
571,982
+0.00(+3.75%)
Nov 06, 2018
0.0083
0.0085
0.0070
0.0080
1,756,023
-0.00(-5.88%)
Nov 05, 2018
0.0085
0.0085
0.0080
0.0085
1,699,485
+0.00(+0.00%)
Nov 02, 2018
0.0089
0.0089
0.0075
0.0085
1,656,500
+0.00(+3.66%)
Nov 01, 2018
0.0085
0.0085
0.0061
0.0082
3,349,396
+0.00(+2.50%)
Oct 31, 2018
0.0087
0.0090
0.0070
0.0080
4,642,852
-0.00(-2.44%)
Oct 30, 2018
0.0095
0.0095
0.0082
0.0082
856,557
-0.00(-13.68%)
Oct 29, 2018
0.0081
0.0105
0.0080
0.0095
1,339,232
+0.00(+18.75%)
Oct 26, 2018
0.0083
0.0083
0.0080
0.0080
1,192,300
-0.00(-3.61%)
Oct 25, 2018
0.0079
0.0084
0.0079
0.0083
557,183
+0.00(+3.75%)
Oct 24, 2018
0.0069
0.0082
0.0069
0.0080
966,964
+0.00(+9.59%)
Oct 23, 2018
0.0085
0.0085
0.0073
0.0073
742,999
-0.00(-23.16%)
Oct 22, 2018
0.0080
0.0095
0.0070
0.0095
3,025,130
+0.00(+11.76%)
Oct 19, 2018
0.0090
0.0093
0.0074
0.0085
5,207,700
-0.00(-9.57%)
Oct 18, 2018
0.0073
0.0100
0.0066
0.0094
6,858,284
+0.00(+28.77%)
Oct 17, 2018
0.0075
0.0075
0.0068
0.0073
2,092,600
-0.00(-7.59%)
Oct 16, 2018
0.0080
0.0080
0.0070
0.0079
3,511,462
+0.00(+3.95%)
Oct 15, 2018
0.0083
0.0083
0.0075
0.0076
2,690,151
-0.00(-8.43%)
Oct 12, 2018
0.0090
0.0090
0.0076
0.0083
2,501,800
-0.00(-6.74%)
Oct 11, 2018
0.0109
0.0109
0.0086
0.0089
2,434,201
-0.00(-19.09%)
Oct 10, 2018
0.0111
0.0145
0.0090
0.0110
1,759,042
+0.00(+0.00%)
Oct 09, 2018
0.0079
0.0120
0.0075
0.0110
2,539,369
+0.00(+42.86%)
Oct 08, 2018
0.0076
0.0094
0.0075
0.0077
148,909
+0.00(+0.00%)
Oct 05, 2018
0.0094
0.0094
0.0077
0.0077
1,534,800
-0.00(-18.09%)
Oct 04, 2018
0.0075
0.0094
0.0075
0.0094
687,571
+0.00(+16.05%)
Oct 03, 2018
0.0085
0.0085
0.0080
0.0081
344,011
+0.00(+0.00%)
Oct 02, 2018
0.0080
0.0081
0.0070
0.0081
2,258,712
+0.00(+8.00%)
Oct 01, 2018
0.0086
0.0086
0.0075
0.0075
3,291,621
-0.00(-6.25%)
Sep 28, 2018
0.0082
0.0083
0.0075
0.0080
638,500
-0.00(-3.61%)
Sep 27, 2018
0.0086
0.0086
0.0080
0.0083
804,500
+0.00(+1.22%)
Sep 26, 2018
0.0086
0.0087
0.0081
0.0082
1,103,867
-0.00(-5.75%)
Sep 25, 2018
0.0087
0.0087
0.0081
0.0087
3,209,867
+0.00(+2.35%)
Sep 24, 2018
0.0087
0.0087
0.0081
0.0085
944,168
+0.00(+0.00%)
Sep 21, 2018
0.0086
0.0093
0.0083
0.0085
2,566,700
-0.00(-5.56%)
Sep 20, 2018
0.0095
0.0095
0.0085
0.0090
1,028,523
-0.00(-2.17%)
Sep 19, 2018
0.0100
0.0100
0.0085
0.0092
3,024,591
-0.00(-5.15%)
Sep 18, 2018
0.0089
0.0100
0.0082
0.0097
5,602,669
+0.00(+14.12%)
Sep 17, 2018
0.0090
0.0090
0.0081
0.0085
784,622
-0.00(-2.30%)
Sep 14, 2018
0.0090
0.0100
0.0080
0.0087
1,672,300
-0.00(-15.53%)
Sep 13, 2018
0.0092
0.0103
0.0083
0.0103
2,415,595
+0.00(+10.75%)
Sep 12, 2018
0.0088
0.0105
0.0088
0.0093
2,263,402
-0.00(-3.12%)
Sep 11, 2018
0.0125
0.0125
0.0088
0.0096
4,420,319
-0.00(-8.57%)
Sep 10, 2018
0.0093
0.0116
0.0093
0.0105
3,595,279
+0.00(+14.13%)
Sep 07, 2018
0.0093
0.0135
0.0092
0.0092
9,714,300
+0.00(+6.98%)
Sep 06, 2018
0.0097
0.0099
0.0084
0.0086
105,900
-0.00(-9.47%)
Sep 05, 2018
0.0095
0.0099
0.0090
0.0095
483,348
+0.00(+3.26%)
Sep 04, 2018
0.0085
0.0098
0.0085
0.0092
2,555,920
+0.00(+8.24%)
Aug 31, 2018
0.0085
0.0085
0.0085
0
+0.00(+3.66%)
Aug 30, 2018
0.0070
0.0090
0.0070
0.0082
170,172
-0.00(-2.38%)
Aug 29, 2018
0.0099
0.0099
0.0071
0.0084
2,046,205
-0.00(-15.15%)
Aug 28, 2018
0.0092
0.0100
0.0082
0.0099
188,533
+0.00(+2.06%)
Aug 27, 2018
0.0092
0.0100
0.0089
0.0097
398,167
+0.00(+8.99%)
Aug 24, 2018
0.0088
0.0092
0.0080
0.0089
147,500
-0.00(-1.11%)
Aug 23, 2018
0.0082
0.0090
0.0063
0.0090
420,928
-0.00(-9.09%)
Aug 22, 2018
0.0099
0.0100
0.0088
0.0099
184,000
+0.00(+19.28%)
Aug 21, 2018
0.0096
0.0096
0.0080
0.0083
1,313,808
-0.00(-12.63%)
Aug 20, 2018
0.0091
0.0096
0.0091
0.0095
152,450
-0.00(-4.04%)
Aug 17, 2018
0.0100
0.0103
0.0092
0.0099
445,000
-0.00(-1.00%)
Aug 16, 2018
0.0129
0.0129
0.0100
0.0100
588,960
-0.00(-8.26%)
Aug 15, 2018
0.0100
0.0109
0.0100
0.0109
47,500
+0.00(+9.00%)
Aug 14, 2018
0.0100
0.0105
0.0100
0.0100
131,575
-0.00(-8.26%)
Aug 13, 2018
0.0100
0.0110
0.0100
0.0109
196,300
-0.00(-0.91%)
Aug 10, 2018
0.0114
0.0129
0.0105
0.0110
428,100
+0.00(+2.80%)
Aug 09, 2018
0.0115
0.0115
0.0094
0.0107
373,050
-0.00(-8.55%)
Aug 08, 2018
0.0110
0.0122
0.0110
0.0117
322,569
+0.00(+9.35%)
Aug 07, 2018
0.0111
0.0120
0.0107
0.0107
325,826
-0.00(-10.83%)
Aug 06, 2018
0.0137
0.0137
0.0115
0.0120
609,159
+0.00(+0.84%)
Aug 03, 2018
0.0107
0.0133
0.0107
0.0119
361,200
+0.00(+10.19%)
Aug 02, 2018
0.0110
0.0125
0.0107
0.0108
499,737
-0.00(-0.92%)
Aug 01, 2018
0.0134
0.0134
0.0108
0.0109
277,600
-0.00(-9.17%)
Jul 31, 2018
0.0125
0.0134
0.0120
0.0120
404,488
-0.00(-1.64%)
Jul 30, 2018
0.0110
0.0138
0.0106
0.0122
1,003,338
+0.00(+22.00%)
Jul 27, 2018
0.0095
0.0110
0.0086
0.0100
926,500
+0.00(+16.28%)
Jul 26, 2018
0.0110
0.0110
0.0071
0.0086
2,273,043
-0.00(-13.13%)
Jul 25, 2018
0.0134
0.0134
0.0061
0.0099
1,121,298
-0.00(-10.00%)
Jul 24, 2018
0.0122
0.0100
0.0110
658,063
-0.00(-9.84%)
Jul 23, 2018
0.0109
0.0122
0.0100
0.0122
348,945
+0.00(+21.39%)
Jul 20, 2018
0.0099
0.0110
0.0099
0.0100
358,319
-0.00(-2.43%)
Jul 19, 2018
0.0110
0.0110
0.0103
0.0103
545,291
-0.00(-6.36%)
Jul 18, 2018
0.0110
0.0121
0.0107
0.0110
629,082
+0.00(+0.00%)
Jul 17, 2018
0.0110
0.0110
0.0106
0.0110
410,811
+0.00(+0.00%)
Jul 16, 2018
0.0122
0.0122
0.0110
0.0110
282,075
+0.00(+3.77%)
Jul 13, 2018
0.0115
0.0129
0.0106
0.0106
729,441
-0.00(-7.83%)
Jul 12, 2018
0.0125
0.0140
0.0113
0.0115
856,036
-0.00(-8.00%)
Jul 11, 2018
0.0130
0.0140
0.0112
0.0125
701,772
+0.00(+0.81%)
Jul 10, 2018
0.0120
0.0140
0.0120
0.0124
1,093,268
+0.00(+9.73%)
Jul 09, 2018
0.0123
0.0138
0.0098
0.0113
1,921,338
-0.00(-13.08%)
Jul 06, 2018
0.0140
0.0180
0.0125
0.0130
736,630
-0.00(-6.47%)
Jul 05, 2018
0.0185
0.0186
0.0125
0.0139
1,574,169
-0.00(-9.15%)
Jul 03, 2018
0.0153
0.0153
0.0153
0
-0.00(-10.00%)
Jul 02, 2018
0.0171
0.0171
0.0153
0.0170
650,619
+0.00(+11.84%)
Jun 29, 2018
0.0157
0.0190
0.0150
0.0152
612,787
+0.00(+7.04%)
Jun 28, 2018
0.0189
0.0189
0.0142
0.0142
1,574,000
-0.00(-20.67%)
Jun 27, 2018
0.0194
0.0194
0.0153
0.0179
519,853
-0.00(-2.72%)
Jun 26, 2018
0.0167
0.0194
0.0163
0.0184
58,213
+0.00(+12.88%)
Jun 25, 2018
0.0169
0.0170
0.0160
0.0163
122,420
+0.00(+1.87%)
Jun 22, 2018
0.0169
0.0169
0.0152
0.0160
510,500
-0.00(-5.33%)
Jun 21, 2018
0.0176
0.0209
0.0155
0.0169
695,725
-0.00(-19.52%)
Jun 20, 2018
0.0175
0.0210
0.0175
0.0210
491,373
+0.00(+10.53%)
Jun 19, 2018
0.0179
0.0199
0.0160
0.0190
407,663
+0.00(+0.00%)
Jun 18, 2018
0.0220
0.0220
0.0171
0.0190
432,133
-0.00(-2.56%)
Jun 15, 2018
0.0201
0.0160
0.0195
1,151,827
-0.00(-2.99%)
Jun 14, 2018
0.0215
0.0230
0.0201
0.0201
347,609
-0.00(-6.51%)
Jun 13, 2018
0.0220
0.0240
0.0215
0.0215
475,816
-0.00(-1.83%)
Jun 12, 2018
0.0215
0.0243
0.0215
0.0219
576,675
+0.00(+1.86%)
Jun 11, 2018
0.0176
0.0250
0.0176
0.0215
152,395
-0.00(-1.83%)
Jun 08, 2018
0.0196
0.0251
0.0195
0.0219
862,143
+0.00(+12.42%)
Jun 07, 2018
0.0176
0.0260
0.0176
0.0195
339,696
-0.00(-7.24%)
Jun 06, 2018
0.0195
0.0230
0.0195
0.0210
667,039
-0.00(-1.13%)
Jun 05, 2018
0.0220
0.0230
0.0201
0.0212
489,959
-0.00(-4.32%)
Jun 04, 2018
0.0260
0.0264
0.0200
0.0222
521,948
-0.00(-11.20%)
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.