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
Atif Holdings Ltd
(NQ:
ATIF
)
0.9500
+0.0700 (+7.95%)
Streaming Delayed Price
Updated: 12:46 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
2.340
2.340
2.290
2.340
2,427
+0.11(+4.93%)
May 27, 2022
2.250
2.299
2.230
2.230
1,212
-0.02(-0.89%)
May 26, 2022
2.340
2.350
2.250
2.250
3,476
-0.10(-4.36%)
May 25, 2022
2.300
2.353
2.300
2.353
4,179
+0.05(+2.28%)
May 20, 2022
2.300
87
+0.03(+1.32%)
May 19, 2022
2.270
2.270
2.270
2.270
573
-0.03(-1.15%)
May 18, 2022
2.440
2.440
2.296
2.296
537
-0.10(-4.32%)
May 17, 2022
2.320
2.482
2.280
2.400
2,097
-0.16(-6.32%)
May 16, 2022
2.460
2.562
2.290
2.562
1,397
+0.02(+0.68%)
May 13, 2022
2.415
2.623
2.300
2.545
3,119
+0.04(+1.78%)
May 12, 2022
2.310
2.500
2.310
2.500
731
+0.20(+8.70%)
May 11, 2022
2.460
2.583
2.270
2.300
3,012
-0.11(-4.56%)
May 10, 2022
2.600
2.790
2.320
2.410
2,955
-0.39(-13.93%)
May 09, 2022
2.450
2.800
2.450
2.800
2,381
+0.00(+0.18%)
May 06, 2022
2.560
2.795
2.560
2.795
916
-0.00(-0.18%)
May 05, 2022
2.630
2.800
2.500
2.800
1,469
+0.01(+0.54%)
May 04, 2022
2.930
3.190
2.430
2.785
11,850
+0.19(+7.12%)
May 03, 2022
2.600
2.620
2.300
2.600
3,600
-0.02(-0.76%)
May 02, 2022
2.580
2.800
2.580
2.620
1,379
+0.00(+0.00%)
Apr 29, 2022
2.645
2.650
2.614
2.620
1,772
-0.03(-1.13%)
Apr 28, 2022
2.900
2.900
2.650
2.650
1,040
-0.17(-6.03%)
Apr 27, 2022
2.820
2.820
2.820
2.820
205
+0.00(+0.00%)
Apr 26, 2022
3.380
3.380
2.820
2.820
19,689
-0.66(-18.95%)
Apr 25, 2022
3.464
3.500
3.450
3.479
1,457
-0.09(-2.54%)
Apr 22, 2022
3.250
3.570
3.250
3.570
647
+0.01(+0.28%)
Apr 21, 2022
3.480
3.560
3.480
3.560
492
+0.10(+3.04%)
Apr 20, 2022
3.603
3.603
3.350
3.455
3,021
+0.04(+1.02%)
Apr 19, 2022
3.420
3.515
3.413
3.420
1,695
+0.00(+0.00%)
Apr 18, 2022
3.430
3.430
3.420
3.420
454
+0.00(+0.00%)
Apr 14, 2022
3.440
3.630
3.410
3.420
1,358
+0.00(+0.00%)
Apr 13, 2022
3.580
3.580
3.420
3.420
1,708
-0.30(-8.06%)
Apr 12, 2022
3.436
3.750
3.400
3.720
1,428
+0.18(+5.08%)
Apr 11, 2022
3.390
3.716
3.390
3.540
4,786
+0.12(+3.51%)
Apr 08, 2022
3.520
3.520
3.380
3.420
2,391
-0.11(-3.04%)
Apr 07, 2022
3.460
3.527
3.460
3.527
823
+0.07(+1.94%)
Apr 06, 2022
3.460
3.460
3.460
3.460
516
+0.01(+0.29%)
Apr 05, 2022
3.740
3.740
3.400
3.450
5,258
-0.19(-5.22%)
Apr 04, 2022
3.750
3.750
3.640
3.640
1,647
-0.01(-0.27%)
Apr 01, 2022
3.700
3.750
3.650
3.650
13,364
-0.02(-0.68%)
Mar 31, 2022
3.700
3.700
3.656
3.675
1,951
-0.07(-1.95%)
Mar 30, 2022
3.690
3.980
3.690
3.748
4,595
+0.05(+1.30%)
Mar 29, 2022
3.750
3.750
3.661
3.700
4,582
-0.07(-1.86%)
Mar 28, 2022
3.880
3.940
3.770
3.770
4,651
+0.00(+0.00%)
Mar 25, 2022
4.000
4.030
3.770
3.770
8,186
-0.08(-2.08%)
Mar 24, 2022
3.720
4.000
3.720
3.850
11,864
+0.15(+4.05%)
Mar 23, 2022
3.790
3.900
3.690
3.700
1,738
+0.02(+0.60%)
Mar 22, 2022
3.650
4.000
3.650
3.678
7,398
+0.03(+0.76%)
Mar 21, 2022
3.650
3.650
3.650
3.650
1,123
-0.13(-3.44%)
Mar 18, 2022
3.910
3.950
3.630
3.780
4,545
-0.20(-5.02%)
Mar 17, 2022
3.465
4.000
3.465
3.980
6,067
+0.05(+1.27%)
Mar 16, 2022
3.800
4.000
3.640
3.930
6,651
+0.21(+5.65%)
Mar 15, 2022
3.530
3.720
3.459
3.720
6,133
+0.09(+2.47%)
Mar 14, 2022
3.780
3.780
3.610
3.630
1,387
-0.18(-4.72%)
Mar 11, 2022
3.670
3.850
3.670
3.810
1,562
+0.27(+7.63%)
Mar 10, 2022
3.540
3.848
3.380
3.540
4,989
-0.06(-1.67%)
Mar 09, 2022
3.740
3.758
3.371
3.600
4,968
-0.11(-2.96%)
Mar 08, 2022
3.830
3.850
3.710
3.710
8,770
-0.14(-3.64%)
Mar 07, 2022
3.810
3.898
3.800
3.850
4,523
-0.05(-1.28%)
Mar 04, 2022
3.899
3.900
3.899
3.900
1,537
+0.00(+0.00%)
Mar 03, 2022
3.870
3.900
3.780
3.900
4,119
+0.02(+0.52%)
Mar 02, 2022
3.820
3.980
3.660
3.880
3,564
+0.00(+0.00%)
Mar 01, 2022
3.780
3.950
3.710
3.880
18,056
-0.06(-1.52%)
Feb 28, 2022
3.940
3.940
3.820
3.940
10,415
-0.01(-0.25%)
Feb 25, 2022
3.880
4.020
3.600
3.950
38,679
+0.11(+2.86%)
Feb 24, 2022
3.600
3.950
3.190
3.840
67,555
+0.46(+13.61%)
Feb 23, 2022
3.750
4.200
3.380
3.380
114,207
-0.30(-8.15%)
Feb 22, 2022
3.840
3.930
3.650
3.680
6,760
-0.27(-6.84%)
Feb 18, 2022
3.950
0
+0.15(+3.95%)
Feb 17, 2022
3.930
4.000
3.760
3.800
3,771
-0.34(-8.21%)
Feb 16, 2022
3.600
4.180
3.600
4.140
36,704
+0.35(+9.23%)
Feb 15, 2022
3.740
3.790
3.740
3.790
3,620
+0.02(+0.53%)
Feb 14, 2022
3.800
3.800
3.670
3.770
4,795
-0.07(-1.82%)
Feb 11, 2022
3.940
3.970
3.840
3.840
6,724
-0.15(-3.76%)
Feb 10, 2022
3.900
3.990
3.885
3.990
4,492
+0.09(+2.31%)
Feb 09, 2022
3.970
3.970
3.900
3.900
3,224
-0.09(-2.26%)
Feb 08, 2022
3.900
3.990
3.900
3.990
2,297
-0.01(-0.25%)
Feb 07, 2022
3.800
4.089
3.690
4.000
33,365
+0.05(+1.27%)
Feb 04, 2022
4.020
4.200
3.820
3.950
44,061
-0.12(-2.95%)
Feb 03, 2022
4.050
4.100
3.950
4.070
20,240
+0.12(+3.04%)
Feb 02, 2022
4.050
4.060
3.950
3.950
15,181
+0.00(+0.00%)
Feb 01, 2022
4.360
4.360
3.950
3.950
28,392
-0.02(-0.50%)
Jan 31, 2022
4.000
4.140
3.945
3.970
6,993
+0.01(+0.25%)
Jan 28, 2022
3.880
4.030
3.880
3.960
27,068
+0.05(+1.28%)
Jan 27, 2022
3.980
4.000
3.910
3.910
9,436
-0.10(-2.49%)
Jan 26, 2022
3.940
4.070
3.940
4.010
28,397
+0.10(+2.56%)
Jan 25, 2022
3.920
4.050
3.910
3.910
14,476
-0.10(-2.49%)
Jan 24, 2022
4.200
4.200
3.950
4.010
40,636
-0.25(-5.87%)
Jan 21, 2022
4.060
4.300
3.985
4.260
17,304
+0.11(+2.53%)
Jan 20, 2022
3.810
4.230
3.810
4.155
15,596
-0.18(-4.26%)
Jan 19, 2022
4.400
4.400
4.060
4.340
5,810
-0.04(-0.91%)
Jan 18, 2022
4.080
4.444
3.960
4.380
16,229
+0.30(+7.27%)
Jan 14, 2022
4.083
0
+0.01(+0.32%)
Jan 13, 2022
4.377
4.377
4.045
4.070
23,714
-0.38(-8.59%)
Jan 12, 2022
4.590
4.590
4.270
4.453
99,683
-0.14(-2.99%)
Jan 11, 2022
4.060
4.610
4.000
4.590
60,678
+0.48(+11.68%)
Jan 10, 2022
3.990
4.160
3.990
4.110
22,544
+0.16(+3.96%)
Jan 07, 2022
3.880
4.010
3.685
3.954
43,989
+0.05(+1.37%)
Jan 06, 2022
3.410
3.900
3.410
3.900
94,502
+0.28(+7.73%)
Jan 05, 2022
3.510
3.620
3.410
3.620
24,571
+0.00(+0.00%)
Jan 04, 2022
3.750
3.990
3.411
3.620
42,526
+0.26(+7.74%)
Jan 03, 2022
3.320
3.360
3.030
3.360
15,442
+0.14(+4.35%)
Dec 31, 2021
3.380
3.570
3.080
3.220
23,767
-0.42(-11.54%)
Dec 30, 2021
3.090
3.680
3.080
3.640
48,699
+0.39(+12.00%)
Dec 29, 2021
3.100
3.300
3.030
3.250
46,383
+0.16(+5.17%)
Dec 28, 2021
3.130
3.190
3.000
3.090
19,370
-0.16(-4.92%)
Dec 27, 2021
3.130
3.290
3.010
3.250
25,273
+0.11(+3.39%)
Dec 23, 2021
3.050
3.170
3.000
3.143
15,411
+0.02(+0.75%)
Dec 22, 2021
3.000
3.150
3.000
3.120
17,187
+0.12(+4.00%)
Dec 21, 2021
3.125
3.125
3.000
3.000
5,317
-0.06(-2.12%)
Dec 20, 2021
3.160
3.170
3.000
3.065
11,143
-0.19(-5.98%)
Dec 17, 2021
3.230
3.280
3.000
3.260
25,458
+0.05(+1.56%)
Dec 16, 2021
3.100
3.320
3.030
3.210
5,660
+0.02(+0.63%)
Dec 15, 2021
3.240
3.290
3.030
3.190
7,631
+0.01(+0.35%)
Dec 13, 2021
3.179
3.179
3.179
427
-0.12(-3.67%)
Dec 10, 2021
3.350
3.500
3.188
3.300
21,676
+0.12(+3.77%)
Dec 09, 2021
3.140
3.350
3.140
3.180
2,572
-0.10(-3.05%)
Dec 08, 2021
3.020
3.280
3.000
3.280
3,629
-0.10(-2.96%)
Dec 07, 2021
3.010
3.380
3.000
3.380
25,137
+0.26(+8.33%)
Dec 06, 2021
3.110
3.200
3.000
3.120
6,276
-0.03(-0.95%)
Dec 03, 2021
3.190
3.336
3.150
3.150
11,478
-0.18(-5.41%)
Dec 02, 2021
3.163
3.570
3.163
3.330
24,345
+0.18(+5.71%)
Dec 01, 2021
3.170
3.275
3.090
3.150
4,866
-0.07(-2.05%)
Nov 30, 2021
3.470
3.500
3.120
3.216
41,747
-0.25(-7.32%)
Nov 29, 2021
3.570
3.690
3.470
3.470
60,649
-0.10(-2.80%)
Nov 26, 2021
3.560
3.800
3.450
3.570
49,671
-0.28(-7.27%)
Nov 24, 2021
3.780
3.870
3.590
3.850
12,160
+0.05(+1.32%)
Nov 23, 2021
3.610
3.800
3.500
3.800
39,704
+0.18(+4.97%)
Nov 22, 2021
3.620
3.860
3.600
3.620
18,364
-0.15(-3.98%)
Nov 19, 2021
3.780
3.790
3.610
3.770
28,244
-0.03(-0.79%)
Nov 18, 2021
3.980
3.800
3.800
3.800
8,526
-0.02(-0.52%)
Nov 17, 2021
3.810
3.980
3.800
3.820
53,454
+0.01(+0.26%)
Nov 16, 2021
3.810
3.990
3.800
3.810
11,471
-0.19(-4.75%)
Nov 15, 2021
3.870
4.020
3.870
4.000
30,699
+0.05(+1.27%)
Nov 12, 2021
3.870
3.980
3.860
3.950
9,554
+0.01(+0.25%)
Nov 11, 2021
3.800
3.940
3.760
3.940
24,398
+0.10(+2.60%)
Nov 10, 2021
3.870
3.800
3.840
23,211
-0.09(-2.29%)
Nov 09, 2021
3.880
3.970
3.850
3.930
25,097
-0.02(-0.51%)
Nov 08, 2021
3.930
4.000
3.850
3.950
25,040
-0.05(-1.25%)
Nov 05, 2021
3.930
4.060
3.930
4.000
6,842
+0.07(+1.78%)
Nov 04, 2021
3.930
4.100
3.930
3.930
35,698
-0.14(-3.44%)
Nov 03, 2021
4.050
4.100
3.920
4.070
34,732
+0.01(+0.25%)
Nov 02, 2021
3.970
4.100
3.970
4.060
20,323
+0.05(+1.25%)
Nov 01, 2021
4.020
4.070
3.974
4.010
13,588
-0.03(-0.74%)
Oct 29, 2021
3.910
4.100
3.910
4.040
22,934
+0.08(+2.02%)
Oct 28, 2021
3.840
4.050
3.822
3.960
17,622
-0.04(-1.00%)
Oct 27, 2021
4.070
4.080
3.900
4.000
45,330
-0.05(-1.23%)
Oct 26, 2021
4.210
4.050
99,679
-0.23(-5.37%)
Oct 25, 2021
4.170
4.428
4.110
4.280
97,022
+0.00(+0.00%)
Oct 22, 2021
4.220
4.300
4.010
4.280
93,185
+0.04(+0.94%)
Oct 21, 2021
4.650
4.650
4.130
4.240
55,930
+0.11(+2.66%)
Oct 20, 2021
4.140
4.490
4.080
4.130
71,377
+0.05(+1.23%)
Oct 19, 2021
4.200
4.210
4.010
4.080
87,470
-0.02(-0.49%)
Oct 18, 2021
4.310
4.375
4.100
4.100
121,135
-0.21(-4.87%)
Oct 15, 2021
4.260
4.540
4.250
4.310
123,201
+0.05(+1.17%)
Oct 14, 2021
4.260
4.400
4.230
4.260
101,386
-0.05(-1.16%)
Oct 13, 2021
4.280
4.500
4.230
4.310
201,774
+0.02(+0.47%)
Oct 12, 2021
4.140
4.450
4.110
4.290
97,603
+0.12(+2.88%)
Oct 11, 2021
4.150
4.280
4.150
4.170
27,052
+0.02(+0.48%)
Oct 08, 2021
4.290
4.510
4.150
4.150
120,755
-0.07(-1.66%)
Oct 07, 2021
4.700
4.700
4.100
4.220
189,085
-0.45(-9.64%)
Oct 06, 2021
4.250
4.700
4.150
4.670
202,811
+0.47(+11.19%)
Oct 05, 2021
4.100
4.370
4.100
4.200
91,124
-0.10(-2.33%)
Oct 04, 2021
4.230
4.430
4.100
4.300
66,727
+0.12(+2.87%)
Oct 01, 2021
4.430
4.470
4.150
4.180
115,179
-0.32(-7.11%)
Sep 30, 2021
3.950
4.580
3.950
4.500
245,161
+0.55(+13.92%)
Sep 29, 2021
3.950
4.040
3.950
3.950
27,528
-0.05(-1.25%)
Sep 28, 2021
3.850
4.080
3.850
4.000
35,220
+0.07(+1.78%)
Sep 27, 2021
3.820
4.085
3.770
3.930
54,012
+0.05(+1.29%)
Sep 24, 2021
3.710
3.860
3.550
3.880
114,721
+0.12(+3.19%)
Sep 23, 2021
3.580
3.860
3.500
3.760
122,452
+0.20(+5.62%)
Sep 22, 2021
3.490
3.670
3.481
3.560
53,330
+0.08(+2.15%)
Sep 21, 2021
4.000
4.150
3.420
3.485
198,610
-0.52(-12.88%)
Sep 20, 2021
3.760
4.270
3.550
4.000
485,815
+0.19(+4.99%)
Sep 17, 2021
3.780
3.920
3.719
3.810
104,796
+0.03(+0.79%)
Sep 16, 2021
3.830
3.980
3.700
3.780
76,238
-0.06(-1.56%)
Sep 15, 2021
3.560
3.960
3.500
3.840
330,586
+0.23(+6.37%)
Sep 14, 2021
4.330
4.360
3.500
3.610
611,945
-0.75(-17.20%)
Sep 13, 2021
4.470
4.730
4.350
4.360
331,620
-0.22(-4.80%)
Sep 10, 2021
4.620
4.830
4.200
4.580
628,152
-0.04(-0.87%)
Sep 09, 2021
4.500
4.650
4.300
4.620
445,020
+0.13(+2.90%)
Sep 08, 2021
4.660
4.720
4.150
4.490
1,429,905
-0.02(-0.44%)
Sep 07, 2021
4.000
5.000
3.950
4.510
3,623,557
+0.58(+14.76%)
Sep 03, 2021
3.830
3.980
3.760
3.930
596,202
+0.17(+4.52%)
Sep 02, 2021
3.670
4.040
3.450
3.760
1,015,672
+0.03(+0.80%)
Sep 01, 2021
3.440
3.770
3.350
3.730
915,680
+0.30(+8.75%)
Aug 31, 2021
3.160
3.746
2.860
3.430
2,436,753
+0.05(+1.48%)
Aug 30, 2021
3.000
5.650
2.900
3.380
29,043,452
+2.83(+514.10%)
Aug 27, 2021
0.5242
0.5699
0.5242
0.5504
327,410
-0.02(-3.61%)
Aug 26, 2021
0.5100
0.5771
0.5079
0.5710
886,343
+0.06(+12.69%)
Aug 25, 2021
0.5058
0.5154
0.4903
0.5067
262,551
+0.02(+3.75%)
Aug 24, 2021
0.5000
0.5137
0.4576
0.4884
345,007
-0.01(-2.44%)
Aug 23, 2021
0.4900
0.5100
0.4556
0.5006
420,428
-0.01(-1.80%)
Aug 20, 2021
0.4275
0.5300
0.4275
0.5098
1,134,181
+0.06(+13.26%)
Aug 19, 2021
0.5762
0.5880
0.4210
0.4501
2,575,935
-0.24(-34.58%)
Aug 18, 2021
0.7148
0.7200
0.6810
0.6880
105,885
+0.00(+0.15%)
Aug 17, 2021
0.7200
0.7449
0.6861
0.6870
126,253
-0.05(-7.15%)
Aug 16, 2021
0.7800
0.8199
0.7225
0.7399
325,160
-0.06(-7.27%)
Aug 13, 2021
0.8300
0.8391
0.7800
0.7979
513,306
-0.04(-4.65%)
Aug 12, 2021
0.8300
0.8399
0.8020
0.8368
447,742
-0.01(-1.55%)
Aug 11, 2021
0.8500
0.8500
0.8015
0.8500
362,958
+0.00(+0.00%)
Aug 10, 2021
0.8399
0.8500
0.8101
0.8500
1,007,745
+0.01(+1.20%)
Aug 09, 2021
0.8441
0.8600
0.8022
0.8399
538,411
+0.00(+0.01%)
Aug 06, 2021
0.8280
0.8723
0.7750
0.8398
754,837
+0.00(+0.21%)
Aug 05, 2021
0.8231
0.8768
0.8100
0.8380
2,447,617
-0.00(-0.24%)
Aug 04, 2021
0.7800
0.8689
0.7701
0.8400
912,832
+0.07(+9.09%)
Aug 03, 2021
0.7832
0.7951
0.7500
0.7700
210,838
-0.01(-1.12%)
Aug 02, 2021
0.7800
0.7950
0.7533
0.7787
66,981
+0.01(+1.42%)
Jul 30, 2021
0.7500
0.7700
0.7500
0.7678
133,316
+0.01(+1.17%)
Jul 29, 2021
0.7590
0.7800
0.7522
0.7589
116,583
-0.01(-1.42%)
Jul 28, 2021
0.7600
0.7700
0.7522
0.7698
107,672
+0.01(+1.29%)
Jul 27, 2021
0.7884
0.8300
0.7600
0.7600
138,403
-0.03(-3.77%)
Jul 26, 2021
0.8300
0.8496
0.7606
0.7898
208,434
-0.01(-0.63%)
Jul 23, 2021
0.7900
0.8295
0.7339
0.7948
339,267
-0.02(-2.75%)
Jul 22, 2021
0.8252
0.8300
0.8000
0.8173
106,635
-0.02(-2.27%)
Jul 21, 2021
0.8000
0.8484
0.8021
0.8363
83,858
+0.04(+4.76%)
Jul 20, 2021
0.7730
0.8343
0.7657
0.7983
85,366
+0.02(+2.42%)
Jul 19, 2021
0.7800
0.7799
0.7500
0.7794
50,499
-0.02(-2.45%)
Jul 16, 2021
0.7915
0.8010
0.7915
0.7990
66,120
+0.01(+1.13%)
Jul 15, 2021
0.8200
0.8200
0.7800
0.7901
145,768
-0.02(-3.06%)
Jul 14, 2021
0.8102
0.8299
0.8100
0.8150
92,172
-0.04(-4.12%)
Jul 13, 2021
0.8700
0.8899
0.8312
0.8500
165,427
-0.05(-5.16%)
Jul 12, 2021
0.8400
0.9200
0.8061
0.8962
576,459
+0.06(+7.55%)
Jul 09, 2021
0.8200
0.8390
0.8100
0.8333
37,473
+0.01(+1.75%)
Jul 08, 2021
0.8000
0.8286
0.7800
0.8190
196,707
+0.00(+0.11%)
Jul 07, 2021
0.8445
0.8799
0.8040
0.8181
158,014
-0.03(-3.40%)
Jul 06, 2021
0.8600
0.8800
0.8400
0.8469
148,547
-0.03(-3.79%)
Jul 02, 2021
0.9099
0.9099
0.8610
0.8803
157,288
-0.02(-1.94%)
Jul 01, 2021
0.9100
0.9100
0.8900
0.8977
171,607
-0.00(-0.26%)
Jun 30, 2021
0.8900
0.9180
0.8570
0.9000
737,916
+0.01(+1.36%)
Jun 29, 2021
0.8832
0.9180
0.8629
0.8879
161,119
-0.01(-0.56%)
Jun 28, 2021
0.8900
0.9179
0.8811
0.8929
90,177
-0.01(-1.12%)
Jun 25, 2021
0.9000
0.9500
0.8873
0.9030
437,547
-0.01(-0.65%)
Jun 24, 2021
0.8950
0.9399
0.8900
0.9089
344,706
+0.03(+3.51%)
Jun 23, 2021
0.8400
0.8781
0.8400
0.8781
180,225
+0.04(+4.66%)
Jun 22, 2021
0.8785
0.8900
0.8300
0.8390
277,943
-0.04(-4.55%)
Jun 21, 2021
0.9400
0.9400
0.8223
0.8790
309,659
-0.06(-6.05%)
Jun 18, 2021
0.9500
0.9600
0.9201
0.9356
95,033
-0.02(-2.53%)
Jun 17, 2021
0.9500
0.9900
0.9300
0.9599
146,074
+0.01(+1.05%)
Jun 16, 2021
0.9500
0.9600
0.9244
0.9499
86,853
+0.00(+0.00%)
Jun 15, 2021
0.9700
0.9980
0.9400
0.9499
112,401
-0.03(-3.34%)
Jun 14, 2021
0.9952
1.000
0.9700
0.9827
143,332
-0.01(-1.26%)
Jun 11, 2021
1.040
1.060
0.9422
0.9952
699,313
-0.04(-4.31%)
Jun 10, 2021
1.020
1.080
1.010
1.040
322,248
+0.02(+1.96%)
Jun 09, 2021
1.030
1.049
1.000
1.020
113,623
+0.00(+0.00%)
Jun 08, 2021
1.020
1.050
1.000
1.020
152,401
+0.00(+0.00%)
Jun 07, 2021
1.040
1.045
1.020
1.020
166,460
-0.03(-2.86%)
Jun 04, 2021
1.030
1.060
1.020
1.050
142,408
+0.01(+0.96%)
Jun 03, 2021
1.050
1.050
1.010
1.040
230,237
-0.01(-0.95%)
Jun 02, 2021
1.010
1.070
1.000
1.050
259,373
+0.04(+3.96%)
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.