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
Storm Resources Ltd
(NQ:
QUBT
)
0.7101
-0.0099 (-1.38%)
Streaming Delayed Price
Updated: 1:30 PM EDT, May 28, 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 24, 2024
0.7000
0.7200
0.7000
0.7200
727,770
+0.00(+0.59%)
May 23, 2024
0.7400
0.7410
0.7000
0.7158
1,153,745
-0.02(-2.85%)
May 22, 2024
0.7310
0.7500
0.7200
0.7368
499,116
+0.00(+0.04%)
May 21, 2024
0.7600
0.7600
0.7200
0.7365
927,788
-0.02(-2.05%)
May 20, 2024
0.8200
0.8200
0.7413
0.7519
1,086,845
-0.04(-5.13%)
May 17, 2024
0.8570
0.8900
0.7400
0.7926
1,436,803
-0.05(-5.42%)
May 16, 2024
0.8000
0.8900
0.8000
0.8380
1,403,747
+0.04(+5.01%)
May 15, 2024
0.7909
0.8207
0.7640
0.7980
776,116
+0.01(+1.53%)
May 14, 2024
0.7400
0.7900
0.7302
0.7860
614,179
+0.03(+4.09%)
May 13, 2024
0.7959
0.7974
0.7105
0.7551
1,125,783
+0.01(+1.00%)
May 10, 2024
0.7900
0.7900
0.7350
0.7476
893,020
-0.01(-1.62%)
May 09, 2024
0.7600
0.7750
0.7500
0.7599
389,709
-0.00(-0.01%)
May 08, 2024
0.7500
0.7900
0.7442
0.7600
561,177
-0.03(-3.20%)
May 07, 2024
0.7980
0.7980
0.7630
0.7851
367,050
+0.00(+0.49%)
May 06, 2024
0.7750
0.8299
0.7570
0.7813
1,155,294
+0.01(+1.76%)
May 03, 2024
0.7900
0.8000
0.7542
0.7678
735,264
-0.00(-0.29%)
May 02, 2024
0.7800
0.7890
0.7400
0.7700
573,352
+0.01(+1.93%)
May 01, 2024
0.7600
0.7720
0.7400
0.7554
585,020
-0.01(-1.58%)
Apr 30, 2024
0.8050
0.8084
0.7510
0.7675
920,811
-0.03(-3.97%)
Apr 29, 2024
0.7700
0.8190
0.7523
0.7992
949,821
+0.05(+6.22%)
Apr 26, 2024
0.7600
0.7695
0.7400
0.7524
741,525
-0.00(-0.21%)
Apr 25, 2024
0.7500
0.7672
0.7300
0.7540
554,027
+0.00(+0.27%)
Apr 24, 2024
0.7990
0.8000
0.7300
0.7520
834,864
-0.01(-0.66%)
Apr 23, 2024
0.7100
0.7697
0.7100
0.7570
1,456,091
+0.05(+7.79%)
Apr 22, 2024
0.7300
0.7448
0.6800
0.7023
1,616,893
-0.02(-2.16%)
Apr 19, 2024
0.7500
0.7698
0.7100
0.7178
1,002,704
-0.05(-6.78%)
Apr 18, 2024
0.7800
0.8100
0.7526
0.7700
632,344
-0.03(-3.27%)
Apr 17, 2024
0.8100
0.8100
0.7700
0.7960
651,053
+0.01(+1.75%)
Apr 16, 2024
0.7425
0.7954
0.7200
0.7823
1,379,294
+0.03(+3.75%)
Apr 15, 2024
0.8264
0.8325
0.7415
0.7540
1,901,046
-0.06(-7.05%)
Apr 12, 2024
0.8800
0.8838
0.8000
0.8112
1,399,877
-0.07(-7.92%)
Apr 11, 2024
0.8900
0.9090
0.8540
0.8810
872,886
+0.00(+0.46%)
Apr 10, 2024
0.9000
0.9000
0.8520
0.8770
942,366
-0.02(-2.56%)
Apr 09, 2024
0.9020
0.9799
0.8910
0.9000
1,344,156
-0.00(-0.16%)
Apr 08, 2024
0.9600
0.9701
0.8910
0.9014
1,809,843
-0.05(-5.35%)
Apr 05, 2024
0.9811
0.9985
0.9524
0.9524
1,005,663
-0.02(-1.81%)
Apr 04, 2024
0.9800
1.020
0.9600
0.9700
1,368,373
-0.01(-0.75%)
Apr 03, 2024
1.010
1.010
0.9301
0.9773
1,371,776
-0.01(-1.03%)
Apr 02, 2024
0.9875
0.9961
0.9500
0.9875
1,175,494
-0.01(-1.25%)
Apr 01, 2024
1.030
1.030
0.9500
1.000
1,359,898
+0.01(+1.00%)
Mar 28, 2024
1.020
1.050
0.9850
0.9901
1,775,659
-0.03(-2.93%)
Mar 27, 2024
1.090
1.120
0.9500
1.020
2,406,626
-0.09(-8.11%)
Mar 26, 2024
1.170
1.190
1.080
1.110
2,266,530
-0.01(-0.89%)
Mar 25, 2024
1.100
1.180
1.090
1.120
1,907,587
+0.05(+4.67%)
Mar 22, 2024
1.120
1.150
1.060
1.070
1,729,844
-0.08(-6.96%)
Mar 21, 2024
1.280
1.290
1.140
1.150
2,277,977
-0.09(-7.26%)
Mar 20, 2024
1.170
1.250
1.150
1.240
1,635,695
+0.09(+7.83%)
Mar 19, 2024
1.220
1.220
1.100
1.150
1,913,333
-0.09(-7.26%)
Mar 18, 2024
1.140
1.320
1.131
1.240
4,451,867
+0.13(+11.71%)
Mar 15, 2024
1.130
1.130
1.031
1.110
1,973,466
-0.03(-2.63%)
Mar 14, 2024
1.180
1.185
1.100
1.140
1,457,423
-0.02(-1.72%)
Mar 13, 2024
1.210
1.230
1.080
1.160
4,780,912
-0.06(-4.92%)
Mar 12, 2024
0.9700
1.230
0.9500
1.220
5,512,331
+0.27(+28.42%)
Mar 11, 2024
0.8890
1.000
0.8704
0.9500
3,340,544
+0.08(+9.15%)
Mar 08, 2024
0.8935
0.9383
0.8401
0.8704
2,554,967
-0.01(-1.64%)
Mar 07, 2024
0.8400
0.9000
0.8300
0.8849
2,305,555
+0.04(+5.23%)
Mar 06, 2024
0.8300
0.8773
0.8107
0.8409
1,428,946
+0.01(+1.37%)
Mar 05, 2024
0.8145
0.8451
0.7900
0.8295
1,297,925
-0.00(-0.54%)
Mar 04, 2024
0.8800
0.8870
0.8100
0.8340
1,636,233
-0.02(-2.16%)
Mar 01, 2024
0.8650
0.8699
0.8011
0.8524
1,425,872
+0.02(+2.64%)
Feb 29, 2024
0.8586
0.9150
0.8200
0.8305
1,779,637
-0.01(-1.52%)
Feb 28, 2024
0.8400
0.8789
0.8000
0.8433
2,286,020
+0.00(+0.39%)
Feb 27, 2024
0.8800
0.8899
0.7950
0.8400
1,923,292
-0.03(-3.38%)
Feb 26, 2024
0.8430
0.8900
0.8001
0.8694
2,288,601
+0.07(+8.80%)
Feb 23, 2024
0.8100
0.8251
0.7370
0.7991
2,258,022
-0.00(-0.11%)
Feb 22, 2024
0.8000
0.8300
0.7900
0.8000
1,289,305
+0.02(+1.91%)
Feb 21, 2024
0.8500
0.8600
0.7800
0.7850
2,131,739
-0.08(-9.69%)
Feb 20, 2024
0.9501
0.9600
0.8212
0.8692
3,207,247
-0.03(-3.42%)
Feb 16, 2024
0.8600
0.9400
0.8520
0.9000
2,882,797
+0.03(+3.57%)
Feb 15, 2024
0.8800
0.8933
0.8200
0.8690
1,580,421
+0.01(+1.05%)
Feb 14, 2024
0.7967
0.9100
0.7900
0.8600
3,828,340
+0.08(+9.83%)
Feb 13, 2024
0.8400
0.8471
0.7705
0.7830
1,063,267
-0.06(-6.99%)
Feb 12, 2024
0.7563
0.9054
0.7563
0.8418
3,285,619
+0.09(+12.33%)
Feb 09, 2024
0.7220
0.7500
0.7120
0.7494
674,584
+0.01(+1.97%)
Feb 08, 2024
0.7400
0.7500
0.7200
0.7349
533,514
-0.00(-0.15%)
Feb 07, 2024
0.7300
0.7563
0.7117
0.7360
472,806
+0.00(+0.63%)
Feb 06, 2024
0.7600
0.7690
0.7163
0.7314
1,099,706
-0.03(-3.97%)
Feb 05, 2024
0.8004
0.8065
0.7500
0.7616
815,281
-0.03(-3.59%)
Feb 02, 2024
0.7800
0.7999
0.7619
0.7900
651,650
+0.03(+4.19%)
Feb 01, 2024
0.8200
0.8420
0.7502
0.7582
935,123
-0.05(-6.52%)
Jan 31, 2024
0.8500
0.8690
0.8000
0.8111
842,044
-0.06(-6.77%)
Jan 30, 2024
0.9100
0.9100
0.8606
0.8700
522,847
-0.04(-4.08%)
Jan 29, 2024
0.8900
0.9072
0.8710
0.9070
466,926
+0.02(+2.42%)
Jan 26, 2024
0.9000
0.9099
0.8542
0.8856
603,320
-0.00(-0.49%)
Jan 25, 2024
0.9287
0.9490
0.8796
0.8900
732,509
-0.04(-4.20%)
Jan 24, 2024
0.9376
0.9400
0.9000
0.9290
721,006
+0.00(+0.41%)
Jan 23, 2024
0.9267
0.9500
0.9000
0.9252
956,536
+0.02(+2.57%)
Jan 22, 2024
0.8500
0.9200
0.8482
0.9020
1,890,568
+0.07(+8.67%)
Jan 19, 2024
0.8480
0.8480
0.8006
0.8300
789,802
+0.00(+0.00%)
Jan 18, 2024
0.8300
0.8389
0.8100
0.8300
668,933
+0.03(+3.14%)
Jan 17, 2024
0.7700
0.8099
0.7500
0.8047
744,046
+0.04(+5.20%)
Jan 16, 2024
0.8200
0.8271
0.7574
0.7649
587,459
-0.03(-3.79%)
Jan 12, 2024
0.8000
0.8200
0.7707
0.7950
557,307
-0.00(-0.09%)
Jan 11, 2024
0.8500
0.8500
0.7815
0.7957
656,954
-0.04(-4.79%)
Jan 10, 2024
0.8717
0.8750
0.8200
0.8357
543,301
-0.02(-2.37%)
Jan 09, 2024
0.8900
0.8900
0.8407
0.8560
618,220
-0.02(-2.71%)
Jan 08, 2024
0.8500
0.8798
0.8307
0.8798
647,289
+0.06(+7.56%)
Jan 05, 2024
0.8645
0.8700
0.8180
0.8180
401,322
-0.03(-3.50%)
Jan 04, 2024
0.8650
0.8820
0.8210
0.8477
571,853
-0.02(-1.89%)
Jan 03, 2024
0.8800
0.9150
0.8500
0.8640
521,771
-0.03(-3.41%)
Jan 02, 2024
0.9293
0.9600
0.8860
0.8945
552,920
-0.02(-2.04%)
Dec 29, 2023
0.9500
0.9750
0.9000
0.9131
850,294
-0.06(-5.87%)
Dec 28, 2023
0.9400
0.9800
0.9400
0.9700
591,991
+0.02(+2.11%)
Dec 27, 2023
0.9800
0.9800
0.9401
0.9500
458,005
-0.03(-2.86%)
Dec 26, 2023
0.9100
0.9877
0.9000
0.9780
1,130,893
+0.08(+8.67%)
Dec 22, 2023
0.9000
0.9290
0.8800
0.9000
595,586
+0.02(+1.79%)
Dec 21, 2023
0.9200
0.9498
0.8800
0.8842
596,048
-0.03(-2.84%)
Dec 20, 2023
0.9000
1.000
0.8960
0.9100
1,392,681
-0.01(-1.17%)
Dec 19, 2023
0.8800
0.9500
0.8750
0.9208
950,527
+0.05(+5.49%)
Dec 18, 2023
0.8600
0.9099
0.8500
0.8729
1,165,510
+0.02(+2.69%)
Dec 15, 2023
0.8600
0.8900
0.8410
0.8500
977,998
+0.03(+3.23%)
Dec 14, 2023
0.8149
0.8500
0.8100
0.8234
586,017
+0.02(+2.03%)
Dec 13, 2023
0.8140
0.8149
0.7742
0.8070
606,203
-0.01(-0.86%)
Dec 12, 2023
0.8177
0.8444
0.8025
0.8140
459,928
-0.04(-4.20%)
Dec 11, 2023
0.8700
0.8700
0.8025
0.8497
604,403
-0.00(-0.04%)
Dec 08, 2023
0.8000
0.8551
0.8000
0.8500
465,555
+0.05(+6.88%)
Dec 07, 2023
0.8600
0.9300
0.7600
0.7953
1,712,359
-0.02(-2.45%)
Dec 06, 2023
0.9200
0.9500
0.8025
0.8153
1,394,827
-0.08(-9.42%)
Dec 05, 2023
0.9400
0.9600
0.9000
0.9001
434,273
-0.04(-4.60%)
Dec 04, 2023
0.9500
0.9600
0.8811
0.9435
592,375
+0.02(+1.62%)
Dec 01, 2023
0.8800
0.9300
0.8528
0.9285
449,795
+0.04(+4.21%)
Nov 30, 2023
0.9500
0.9510
0.8810
0.8910
306,989
-0.03(-3.15%)
Nov 29, 2023
0.9010
0.9749
0.9000
0.9200
499,424
+0.01(+1.10%)
Nov 28, 2023
0.9087
0.9198
0.8802
0.9100
312,338
-0.00(-0.22%)
Nov 27, 2023
0.8500
0.9600
0.8463
0.9120
822,559
+0.03(+3.64%)
Nov 24, 2023
0.7778
0.8800
0.7650
0.8800
322,444
+0.11(+13.99%)
Nov 22, 2023
0.7800
0.7973
0.7501
0.7720
263,199
+0.03(+4.17%)
Nov 21, 2023
0.7629
0.7800
0.7320
0.7411
394,298
-0.01(-1.19%)
Nov 20, 2023
0.7600
0.7799
0.7400
0.7500
348,524
+0.01(+1.63%)
Nov 17, 2023
0.7200
0.7700
0.7116
0.7380
333,536
-0.00(-0.27%)
Nov 16, 2023
0.7710
0.7965
0.7308
0.7400
363,497
-0.05(-6.03%)
Nov 15, 2023
0.7800
0.8188
0.7610
0.7875
607,098
+0.01(+1.78%)
Nov 14, 2023
0.7716
0.7787
0.7201
0.7737
573,292
+0.00(+0.27%)
Nov 13, 2023
0.7724
0.7940
0.7500
0.7716
373,400
+0.06(+8.68%)
Nov 10, 2023
0.7600
0.7700
0.6700
0.7100
522,240
-0.04(-5.21%)
Nov 09, 2023
0.8352
0.8352
0.7373
0.7490
363,512
-0.07(-8.11%)
Nov 08, 2023
0.8254
0.8390
0.7900
0.8151
215,017
-0.01(-1.28%)
Nov 07, 2023
0.8404
0.8404
0.7886
0.8257
169,665
+0.02(+1.94%)
Nov 06, 2023
0.8481
0.8481
0.8000
0.8100
196,550
-0.02(-2.75%)
Nov 03, 2023
0.8447
0.8499
0.8000
0.8329
384,581
+0.04(+5.55%)
Nov 02, 2023
0.7831
0.8166
0.7656
0.7891
460,399
+0.05(+6.20%)
Nov 01, 2023
0.7566
0.7700
0.7100
0.7430
423,308
+0.02(+2.26%)
Oct 31, 2023
0.6900
0.7500
0.6720
0.7266
550,354
+0.06(+9.25%)
Oct 30, 2023
0.7000
0.7100
0.6339
0.6651
561,324
-0.01(-0.81%)
Oct 27, 2023
0.7601
0.7649
0.6700
0.6705
707,136
-0.07(-9.40%)
Oct 26, 2023
0.8200
0.8201
0.7300
0.7401
1,020,520
-0.09(-11.31%)
Oct 25, 2023
0.8800
0.9085
0.8200
0.8345
355,305
-0.06(-6.66%)
Oct 24, 2023
0.8677
0.9400
0.8640
0.8940
314,728
+0.03(+3.59%)
Oct 23, 2023
0.8600
0.8981
0.8600
0.8630
249,793
+0.00(+0.40%)
Oct 20, 2023
0.8800
0.8991
0.8500
0.8596
336,085
-0.03(-3.33%)
Oct 19, 2023
0.9100
0.9300
0.8600
0.8892
661,372
-0.04(-4.39%)
Oct 18, 2023
0.9503
0.9899
0.9100
0.9300
366,007
-0.04(-4.12%)
Oct 17, 2023
0.9500
0.9997
0.9500
0.9700
390,149
+0.03(+2.97%)
Oct 16, 2023
0.9300
0.9729
0.9300
0.9420
299,881
+0.00(+0.21%)
Oct 13, 2023
0.9700
0.9800
0.9125
0.9400
363,691
-0.02(-1.81%)
Oct 12, 2023
0.9700
0.9857
0.9308
0.9573
545,913
-0.01(-1.31%)
Oct 11, 2023
1.000
1.045
0.9307
0.9700
1,211,740
-0.00(-0.45%)
Oct 10, 2023
0.9000
0.9899
0.8900
0.9744
759,318
+0.08(+9.36%)
Oct 09, 2023
0.9200
0.9450
0.8800
0.8910
370,243
-0.04(-4.19%)
Oct 06, 2023
0.8800
0.9450
0.8600
0.9300
725,313
+0.07(+7.56%)
Oct 05, 2023
0.9700
0.9750
0.8600
0.8646
1,072,109
-0.11(-10.84%)
Oct 04, 2023
1.030
1.045
0.9695
0.9697
887,129
-0.07(-6.76%)
Oct 03, 2023
1.060
1.090
1.020
1.040
808,529
-0.02(-1.89%)
Oct 02, 2023
1.080
1.090
1.060
1.060
275,189
-0.02(-1.85%)
Sep 29, 2023
1.090
1.110
1.070
1.080
284,627
-0.01(-0.92%)
Sep 28, 2023
1.100
1.100
1.060
1.090
775,772
-0.02(-1.80%)
Sep 27, 2023
1.090
1.140
1.090
1.110
480,795
+0.04(+3.74%)
Sep 26, 2023
1.070
1.100
1.070
1.070
280,058
-0.01(-0.93%)
Sep 25, 2023
1.100
1.088
1.070
1.080
502,059
-0.02(-1.82%)
Sep 22, 2023
1.140
1.140
1.100
1.100
479,724
-0.03(-2.65%)
Sep 21, 2023
1.140
1.150
1.110
1.130
545,873
+0.00(+0.00%)
Sep 20, 2023
1.170
1.189
1.130
1.130
543,331
-0.02(-1.74%)
Sep 19, 2023
1.180
1.210
1.140
1.150
874,957
+0.01(+0.88%)
Sep 18, 2023
1.220
1.220
1.140
1.140
1,266,758
-0.08(-6.56%)
Sep 15, 2023
1.290
1.290
1.190
1.220
1,087,554
-0.06(-4.69%)
Sep 14, 2023
1.290
1.320
1.270
1.280
731,903
+0.00(+0.00%)
Sep 13, 2023
1.290
1.310
1.250
1.280
689,735
+0.00(+0.00%)
Sep 12, 2023
1.310
1.370
1.270
1.280
1,058,001
-0.04(-3.03%)
Sep 11, 2023
1.230
1.330
1.225
1.320
1,585,812
+0.08(+6.45%)
Sep 08, 2023
1.270
1.300
1.218
1.240
908,593
-0.03(-2.36%)
Sep 07, 2023
1.280
1.280
1.210
1.270
928,351
-0.01(-0.78%)
Sep 06, 2023
1.250
1.300
1.200
1.280
1,295,288
+0.04(+3.23%)
Sep 05, 2023
1.190
1.280
1.190
1.240
1,766,773
+0.05(+4.20%)
Sep 01, 2023
1.200
1.220
1.180
1.190
585,015
+0.01(+0.85%)
Aug 31, 2023
1.230
1.240
1.170
1.180
1,125,718
-0.06(-4.84%)
Aug 30, 2023
1.220
1.240
1.180
1.240
772,961
+0.01(+0.81%)
Aug 29, 2023
1.260
1.267
1.220
1.230
1,090,688
-0.04(-3.15%)
Aug 28, 2023
1.250
1.270
1.230
1.270
1,244,554
+0.04(+3.25%)
Aug 25, 2023
1.200
1.250
1.170
1.230
844,523
+0.03(+2.50%)
Aug 24, 2023
1.260
1.260
1.150
1.200
1,242,072
-0.04(-3.23%)
Aug 23, 2023
1.150
1.290
1.150
1.240
2,025,856
+0.05(+4.20%)
Aug 22, 2023
1.160
1.190
1.130
1.190
894,829
+0.00(+0.00%)
Aug 21, 2023
1.140
1.190
1.140
1.190
1,171,762
+0.03(+2.59%)
Aug 18, 2023
1.080
1.160
1.060
1.160
1,259,017
+0.07(+6.42%)
Aug 17, 2023
1.110
1.115
1.065
1.090
1,165,017
-0.02(-1.80%)
Aug 16, 2023
1.100
1.140
1.080
1.110
1,442,153
+0.00(+0.00%)
Aug 15, 2023
1.160
1.180
1.090
1.110
1,797,440
-0.09(-7.50%)
Aug 14, 2023
1.170
1.250
1.140
1.200
2,248,558
+0.00(+0.00%)
Aug 11, 2023
1.150
1.230
1.108
1.200
3,184,337
+0.07(+6.19%)
Aug 10, 2023
1.140
1.160
1.115
1.130
1,392,734
+0.03(+2.73%)
Aug 09, 2023
1.190
1.190
1.100
1.100
2,369,611
-0.08(-6.78%)
Aug 08, 2023
1.160
1.180
1.120
1.180
1,666,418
+0.00(+0.00%)
Aug 07, 2023
1.280
1.290
1.160
1.180
2,925,326
-0.06(-4.84%)
Aug 04, 2023
1.320
1.320
1.220
1.240
2,527,204
-0.07(-5.34%)
Aug 03, 2023
1.350
1.410
1.260
1.310
3,108,978
-0.04(-2.96%)
Aug 02, 2023
1.490
1.500
1.300
1.350
4,733,809
-0.21(-13.46%)
Aug 01, 2023
1.590
1.630
1.360
1.560
21,479,032
+0.14(+9.86%)
Jul 31, 2023
1.260
1.460
1.240
1.420
4,820,645
+0.18(+14.52%)
Jul 28, 2023
1.210
1.270
1.180
1.240
1,847,473
+0.08(+6.90%)
Jul 27, 2023
1.260
1.270
1.150
1.160
1,723,616
-0.08(-6.45%)
Jul 26, 2023
1.230
1.260
1.200
1.240
1,650,905
-0.01(-0.80%)
Jul 25, 2023
1.280
1.310
1.240
1.250
1,376,930
-0.04(-3.10%)
Jul 24, 2023
1.320
1.340
1.250
1.290
989,880
+0.00(+0.00%)
Jul 21, 2023
1.300
1.350
1.250
1.290
1,195,824
-0.01(-0.77%)
Jul 20, 2023
1.340
1.350
1.270
1.300
1,244,713
-0.04(-2.99%)
Jul 19, 2023
1.430
1.480
1.310
1.340
2,060,731
-0.05(-3.60%)
Jul 18, 2023
1.330
1.460
1.300
1.390
2,387,420
+0.04(+2.96%)
Jul 17, 2023
1.300
1.400
1.280
1.350
2,144,881
+0.08(+6.30%)
Jul 14, 2023
1.440
1.490
1.270
1.270
2,328,845
-0.13(-9.29%)
Jul 13, 2023
1.270
1.480
1.260
1.400
4,983,818
+0.15(+12.00%)
Jul 12, 2023
1.250
1.270
1.230
1.250
967,029
-0.02(-1.57%)
Jul 11, 2023
1.240
1.290
1.210
1.270
1,276,174
+0.04(+3.25%)
Jul 10, 2023
1.260
1.270
1.215
1.230
1,107,228
-0.03(-2.38%)
Jul 07, 2023
1.270
1.290
1.215
1.260
1,304,684
-0.01(-0.79%)
Jul 06, 2023
1.280
1.280
1.190
1.270
1,105,180
-0.04(-3.05%)
Jul 05, 2023
1.280
1.350
1.255
1.310
1,563,411
+0.01(+0.77%)
Jul 03, 2023
1.210
1.300
1.210
1.300
1,394,767
+0.12(+10.17%)
Jun 30, 2023
1.230
1.260
1.170
1.180
1,561,741
-0.01(-0.84%)
Jun 29, 2023
1.350
1.420
1.170
1.190
3,516,522
-0.09(-7.03%)
Jun 28, 2023
1.310
1.350
1.270
1.280
2,759,107
+0.00(+0.00%)
Jun 27, 2023
1.320
1.360
1.260
1.280
1,349,331
-0.04(-3.03%)
Jun 26, 2023
1.370
1.400
1.300
1.320
1,177,442
+0.00(+0.00%)
Jun 23, 2023
1.340
1.360
1.280
1.320
752,937
-0.02(-1.49%)
Jun 22, 2023
1.440
1.440
1.330
1.340
740,054
-0.06(-4.63%)
Jun 21, 2023
1.530
1.560
1.391
1.405
999,412
-0.15(-9.35%)
Jun 20, 2023
1.720
1.730
1.490
1.550
1,149,815
-0.15(-8.82%)
Jun 16, 2023
1.730
1.750
1.620
1.700
1,569,039
+0.00(+0.00%)
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.