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
Kubient Inc
(NQ:
KBNT
)
0.1000
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 16, 2023
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 08, 2023
0.6160
0.6468
0.6160
0.6330
6,316
+0.01(+2.41%)
May 05, 2023
0.6284
0.6499
0.6181
0.6181
12,079
-0.01(-1.64%)
May 04, 2023
0.6100
0.6895
0.6038
0.6284
18,208
-0.02(-3.32%)
May 03, 2023
0.6800
0.6925
0.6500
0.6500
11,702
+0.00(+0.00%)
May 02, 2023
0.6200
0.6500
0.6100
0.6500
8,330
+0.02(+3.17%)
May 01, 2023
0.6000
0.6510
0.6000
0.6300
5,437
+0.01(+1.83%)
Apr 28, 2023
0.6018
0.6300
0.6018
0.6187
10,370
-0.01(-1.82%)
Apr 27, 2023
0.6800
0.6799
0.6300
0.6302
6,932
+0.02(+3.40%)
Apr 26, 2023
0.6338
0.6445
0.6000
0.6095
10,685
+0.01(+1.40%)
Apr 25, 2023
0.6300
0.6300
0.6000
0.6011
2,266
-0.02(-3.05%)
Apr 24, 2023
0.6000
0.6300
0.6000
0.6200
2,704
-0.01(-1.74%)
Apr 21, 2023
0.6062
0.6555
0.6000
0.6310
18,191
+0.00(+0.35%)
Apr 20, 2023
0.6021
0.6570
0.6021
0.6288
1,285
-0.05(-7.53%)
Apr 19, 2023
0.6300
0.6800
0.6300
0.6800
4,592
-0.00(-0.09%)
Apr 18, 2023
0.7000
0.7000
0.6500
0.6806
20,673
-0.02(-3.02%)
Apr 17, 2023
0.6350
0.7200
0.6290
0.7018
31,663
+0.05(+7.94%)
Apr 14, 2023
0.6502
0.6502
0.6502
0.6502
479
-0.02(-2.50%)
Apr 13, 2023
0.6200
0.6800
0.6121
0.6669
6,190
+0.03(+5.52%)
Apr 12, 2023
0.6300
0.7000
0.6300
0.6320
16,212
+0.00(+0.32%)
Apr 11, 2023
0.5900
0.6600
0.5884
0.6300
21,015
+0.02(+3.89%)
Apr 10, 2023
0.6050
0.6220
0.6050
0.6064
8,074
+0.00(+0.23%)
Apr 06, 2023
0.6014
0.6699
0.5600
0.6050
86,898
-0.07(-9.70%)
Apr 05, 2023
0.6942
0.6942
0.6261
0.6700
7,471
+0.01(+1.32%)
Apr 04, 2023
0.6800
0.7100
0.6112
0.6613
7,375
-0.02(-3.04%)
Apr 03, 2023
0.7245
0.7246
0.6801
0.6820
2,112
-0.01(-1.16%)
Mar 31, 2023
0.7399
0.7399
0.6520
0.6900
54,300
-0.03(-3.52%)
Mar 30, 2023
0.6808
0.7152
0.6808
0.7152
5,909
-0.02(-2.36%)
Mar 29, 2023
0.7000
0.7500
0.7050
0.7325
13,961
+0.03(+3.90%)
Mar 28, 2023
0.6500
0.7075
0.6500
0.7050
11,739
+0.01(+1.44%)
Mar 27, 2023
0.6900
0.7000
0.6600
0.6950
13,749
-0.01(-0.71%)
Mar 24, 2023
0.6899
0.7000
0.6899
0.7000
4,236
-0.01(-1.41%)
Mar 23, 2023
0.7058
0.7270
0.6111
0.7100
48,532
+0.02(+2.16%)
Mar 22, 2023
0.7400
0.7400
0.6950
0.6950
4,685
-0.05(-6.08%)
Mar 21, 2023
0.7300
0.7540
0.7102
0.7400
9,045
-0.03(-3.73%)
Mar 20, 2023
0.7282
0.7800
0.6750
0.7687
23,648
+0.04(+5.56%)
Mar 17, 2023
0.7000
0.7599
0.6726
0.7282
25,948
-0.00(-0.26%)
Mar 16, 2023
0.7000
0.7700
0.6703
0.7301
34,006
+0.02(+3.49%)
Mar 15, 2023
0.7455
0.8100
0.7000
0.7055
20,878
-0.00(-0.63%)
Mar 14, 2023
0.7068
0.8461
0.7000
0.7100
43,279
+0.01(+1.43%)
Mar 13, 2023
0.6600
0.7000
0.6500
0.7000
26,483
+0.00(+0.53%)
Mar 10, 2023
0.6647
0.6980
0.6620
0.6963
33,111
-0.00(-0.53%)
Mar 09, 2023
0.6919
0.7264
0.6797
0.7000
13,454
-0.02(-3.34%)
Mar 08, 2023
0.6700
0.7242
0.6700
0.7242
21,113
+0.03(+4.94%)
Mar 07, 2023
0.6868
0.7460
0.6868
0.6901
30,845
-0.02(-2.53%)
Mar 06, 2023
0.7115
0.7702
0.6635
0.7080
108,101
-0.03(-4.00%)
Mar 03, 2023
0.7350
0.7600
0.7112
0.7375
40,964
-0.02(-3.14%)
Mar 02, 2023
0.7311
0.7690
0.7300
0.7614
32,760
-0.01(-1.13%)
Mar 01, 2023
0.8199
0.8199
0.7520
0.7701
30,710
-0.05(-6.10%)
Feb 28, 2023
1.010
1.010
0.7672
0.8201
30,206
+0.05(+5.96%)
Feb 27, 2023
0.8145
0.8580
0.7740
0.7740
11,102
-0.06(-6.76%)
Feb 24, 2023
0.9000
0.9169
0.8000
0.8301
32,177
-0.04(-4.59%)
Feb 23, 2023
0.9000
0.9100
0.8700
0.8700
16,173
-0.03(-3.33%)
Feb 22, 2023
0.9227
0.9825
0.8806
0.9000
11,416
-0.05(-5.26%)
Feb 21, 2023
1.030
1.068
0.9301
0.9500
69,525
-0.12(-11.21%)
Feb 17, 2023
1.040
1.111
1.010
1.070
34,350
+0.04(+3.88%)
Feb 16, 2023
1.010
1.042
1.010
1.030
11,661
+0.03(+3.00%)
Feb 15, 2023
1.000
1.000
0.9600
1.000
14,981
+0.02(+2.04%)
Feb 14, 2023
0.9608
1.020
0.9608
0.9800
11,445
-0.00(-0.01%)
Feb 13, 2023
1.010
1.020
0.9193
0.9801
22,057
-0.05(-4.47%)
Feb 10, 2023
1.020
1.100
0.9600
1.026
17,343
-0.02(-2.29%)
Feb 09, 2023
1.100
1.100
0.9800
1.050
59,407
+0.00(+0.16%)
Feb 08, 2023
1.080
1.197
0.9938
1.048
135,569
-0.05(-4.70%)
Feb 07, 2023
1.160
1.240
1.010
1.100
69,321
-0.07(-5.98%)
Feb 06, 2023
1.240
1.280
1.119
1.170
85,800
-0.07(-5.65%)
Feb 03, 2023
1.160
1.290
1.130
1.240
107,585
+0.08(+6.90%)
Feb 02, 2023
1.310
1.540
1.085
1.160
1,304,594
-0.14(-10.77%)
Feb 01, 2023
0.8500
1.600
0.7501
1.300
5,686,907
+0.48(+58.17%)
Jan 31, 2023
0.7501
0.8900
0.7501
0.8219
74,041
+0.06(+8.14%)
Jan 30, 2023
0.7600
0.7980
0.7200
0.7600
21,360
-0.00(-0.54%)
Jan 27, 2023
0.7700
0.8700
0.7592
0.7641
103,701
+0.01(+1.88%)
Jan 26, 2023
0.7800
0.7800
0.7000
0.7500
59,645
+0.04(+4.94%)
Jan 25, 2023
0.7105
0.7500
0.7000
0.7147
3,810
+0.00(+0.61%)
Jan 24, 2023
0.7100
0.7499
0.7100
0.7104
10,907
-0.04(-5.28%)
Jan 23, 2023
0.7600
0.7799
0.7000
0.7500
24,363
+0.02(+2.71%)
Jan 20, 2023
0.6500
0.7755
0.6500
0.7302
14,453
+0.03(+4.28%)
Jan 19, 2023
0.7300
0.7661
0.6600
0.7002
18,259
-0.05(-6.33%)
Jan 18, 2023
0.7600
0.7980
0.7387
0.7475
11,371
-0.01(-1.66%)
Jan 17, 2023
0.7300
0.7900
0.7300
0.7601
16,131
+0.03(+3.41%)
Jan 13, 2023
0.7400
0.7900
0.7350
0.7350
11,545
-0.03(-3.29%)
Jan 12, 2023
0.7100
0.7900
0.7000
0.7600
16,249
+0.08(+11.29%)
Jan 11, 2023
0.6497
0.7900
0.6200
0.6829
68,535
+0.04(+6.54%)
Jan 10, 2023
0.6500
0.6500
0.6301
0.6410
10,102
-0.01(-1.38%)
Jan 09, 2023
0.6300
0.6500
0.6300
0.6500
5,806
+0.02(+3.17%)
Jan 06, 2023
0.6299
0.6300
0.6150
0.6300
7,349
+0.00(+0.00%)
Jan 05, 2023
0.6200
0.6400
0.6101
0.6300
12,840
+0.02(+2.44%)
Jan 04, 2023
0.6500
0.7990
0.5800
0.6150
19,401
-0.04(-5.38%)
Jan 03, 2023
0.6600
0.7100
0.5650
0.6500
14,390
+0.01(+1.64%)
Dec 30, 2022
0.6000
0.6900
0.5650
0.6395
91,313
+0.01(+1.43%)
Dec 29, 2022
0.6000
0.6450
0.6000
0.6305
39,322
+0.01(+1.68%)
Dec 28, 2022
0.5510
0.6600
0.5510
0.6201
48,115
-0.01(-1.57%)
Dec 27, 2022
0.6460
0.6868
0.5130
0.6300
36,133
-0.09(-12.50%)
Dec 23, 2022
0.7590
0.7590
0.6401
0.7200
18,874
+0.00(+0.00%)
Dec 22, 2022
0.6900
0.7201
0.6693
0.7200
18,066
+0.03(+4.35%)
Dec 21, 2022
0.7920
0.7953
0.6600
0.6900
30,491
-0.13(-15.85%)
Dec 20, 2022
0.8400
0.8760
0.7650
0.8200
9,477
-0.01(-1.71%)
Dec 19, 2022
0.7700
0.8380
0.7700
0.8343
6,009
+0.02(+2.37%)
Dec 16, 2022
0.7702
0.8150
0.7700
0.8150
9,014
-0.00(-0.56%)
Dec 15, 2022
0.7650
0.8500
0.7650
0.8196
14,663
+0.03(+3.45%)
Dec 14, 2022
0.8364
0.8400
0.7701
0.7923
4,092
-0.01(-1.04%)
Dec 13, 2022
0.7900
0.8361
0.7900
0.8006
7,155
+0.03(+3.96%)
Dec 12, 2022
0.8125
0.8602
0.7650
0.7701
31,520
-0.08(-9.67%)
Dec 09, 2022
0.8700
0.8700
0.8500
0.8525
9,375
-0.02(-2.02%)
Dec 08, 2022
0.8701
0.8848
0.8700
0.8701
7,483
-0.01(-1.66%)
Dec 07, 2022
0.8800
0.9288
0.8800
0.8848
7,392
-0.01(-0.61%)
Dec 06, 2022
0.9300
0.9300
0.8900
0.8902
12,344
+0.01(+1.16%)
Dec 05, 2022
0.9000
0.9200
0.8800
0.8800
19,749
-0.07(-7.38%)
Dec 02, 2022
0.9301
0.9501
0.9301
0.9501
5,132
+0.03(+3.27%)
Dec 01, 2022
1.047
1.047
0.9101
0.9200
19,867
-0.07(-7.09%)
Nov 30, 2022
1.020
1.020
0.9800
0.9902
2,092
-0.03(-2.92%)
Nov 29, 2022
0.9801
1.025
0.9800
1.020
11,798
-0.04(-3.77%)
Nov 28, 2022
1.020
1.060
0.9900
1.060
6,620
+0.00(+0.00%)
Nov 25, 2022
1.020
1.070
1.020
1.060
1,114
-0.00(-0.47%)
Nov 23, 2022
1.000
1.071
1.000
1.065
14,956
+0.05(+5.45%)
Nov 22, 2022
1.000
1.055
1.000
1.010
3,842
-0.01(-0.98%)
Nov 21, 2022
0.9900
1.083
0.9900
1.020
4,479
-0.05(-4.67%)
Nov 18, 2022
1.010
1.085
1.010
1.070
2,432
+0.07(+7.24%)
Nov 17, 2022
1.012
1.080
0.9846
0.9978
23,355
-0.04(-4.06%)
Nov 16, 2022
1.005
1.070
1.005
1.040
4,746
-0.04(-3.65%)
Nov 15, 2022
1.075
1.100
1.000
1.079
12,769
-0.03(-3.00%)
Nov 14, 2022
1.100
1.155
1.100
1.113
10,191
+0.00(+0.25%)
Nov 11, 2022
0.9800
1.200
0.9800
1.110
40,403
+0.13(+13.25%)
Nov 10, 2022
1.000
1.040
0.9800
0.9801
12,473
-0.03(-2.96%)
Nov 09, 2022
1.000
1.040
1.000
1.010
11,910
-0.04(-3.81%)
Nov 08, 2022
1.060
1.060
1.050
1.050
11,544
-0.03(-2.78%)
Nov 07, 2022
1.100
1.135
1.080
1.080
23,460
-0.07(-6.09%)
Nov 04, 2022
1.180
1.180
1.140
1.150
8,030
-0.06(-4.96%)
Nov 03, 2022
1.170
1.210
1.170
1.210
5,499
-0.04(-3.20%)
Nov 02, 2022
1.300
1.300
1.200
1.250
4,057
+0.04(+3.39%)
Nov 01, 2022
1.260
1.300
1.200
1.209
12,743
+0.07(+6.05%)
Oct 31, 2022
1.250
1.270
1.140
1.140
24,662
-0.13(-10.24%)
Oct 28, 2022
1.170
1.330
1.170
1.270
19,793
+0.08(+6.73%)
Oct 27, 2022
1.170
1.191
1.153
1.190
6,505
+0.02(+1.71%)
Oct 26, 2022
1.160
1.200
1.151
1.170
10,361
+0.00(+0.00%)
Oct 25, 2022
1.110
1.224
1.110
1.170
7,604
+0.09(+8.84%)
Oct 24, 2022
1.250
1.250
1.055
1.075
20,305
-0.15(-11.89%)
Oct 21, 2022
1.260
1.280
1.200
1.220
1,804
-0.01(-0.81%)
Oct 20, 2022
1.290
1.290
1.180
1.230
5,767
-0.02(-1.60%)
Oct 19, 2022
1.360
1.360
1.190
1.250
15,172
-0.01(-0.79%)
Oct 18, 2022
1.130
1.363
1.050
1.260
140,942
+0.15(+13.51%)
Oct 17, 2022
1.060
1.190
1.050
1.110
56,423
+0.03(+2.78%)
Oct 14, 2022
1.050
1.100
1.050
1.080
23,163
+0.07(+6.93%)
Oct 13, 2022
1.030
1.030
0.9001
1.010
60,885
+0.12(+13.48%)
Oct 12, 2022
1.030
1.030
0.7800
0.8900
27,741
+0.13(+17.11%)
Oct 11, 2022
0.7608
0.7780
0.7600
0.7600
4,766
-0.01(-1.62%)
Oct 10, 2022
0.8300
0.8300
0.7615
0.7725
9,404
-0.02(-2.45%)
Oct 07, 2022
0.9000
0.9100
0.7105
0.7919
40,208
-0.12(-13.00%)
Oct 06, 2022
1.000
1.000
0.9100
0.9102
4,794
-0.04(-4.40%)
Oct 05, 2022
1.000
1.000
0.9500
0.9521
5,768
-0.01(-0.82%)
Oct 04, 2022
0.9700
1.030
0.9600
0.9600
15,856
-0.03(-2.77%)
Oct 03, 2022
0.9600
1.030
0.9600
0.9873
10,233
+0.01(+0.74%)
Sep 30, 2022
0.9000
1.060
0.8966
0.9800
16,440
-0.01(-1.49%)
Sep 29, 2022
1.110
1.110
0.9346
0.9948
37,245
-0.17(-14.24%)
Sep 28, 2022
1.180
1.210
1.120
1.160
42,513
-0.04(-3.33%)
Sep 27, 2022
1.210
1.250
1.200
1.200
12,563
+0.01(+0.84%)
Sep 26, 2022
1.170
1.220
1.170
1.190
47,127
-0.01(-0.83%)
Sep 23, 2022
1.200
1.220
1.170
1.200
61,682
-0.01(-0.83%)
Sep 22, 2022
1.200
1.215
1.200
1.210
11,030
+0.00(+0.00%)
Sep 21, 2022
1.180
1.220
1.180
1.210
8,548
+0.00(+0.41%)
Sep 20, 2022
1.200
1.220
1.190
1.205
48,227
-0.01(-1.23%)
Sep 19, 2022
1.220
1.285
1.200
1.220
20,737
-0.06(-4.69%)
Sep 16, 2022
1.220
1.280
1.200
1.280
30,866
+0.02(+1.59%)
Sep 15, 2022
1.250
1.260
1.190
1.260
55,088
+0.06(+5.00%)
Sep 14, 2022
1.370
1.370
1.130
1.200
131,135
+0.00(+0.00%)
Sep 13, 2022
1.200
1.210
1.180
1.200
36,170
-0.01(-0.83%)
Sep 12, 2022
1.250
1.300
1.200
1.210
12,979
-0.01(-0.82%)
Sep 09, 2022
1.210
1.280
1.210
1.220
11,565
+0.01(+0.92%)
Sep 08, 2022
1.200
1.209
1.200
1.209
42,718
-0.00(-0.09%)
Sep 07, 2022
1.190
1.210
1.180
1.210
48,639
+0.00(+0.41%)
Sep 06, 2022
1.200
1.220
1.117
1.205
52,165
+0.01(+0.42%)
Sep 02, 2022
1.150
1.210
1.092
1.200
54,598
+0.01(+0.84%)
Sep 01, 2022
1.280
1.280
1.150
1.190
95,700
-0.09(-7.03%)
Aug 31, 2022
1.150
1.600
1.120
1.280
1,211,603
+0.16(+14.29%)
Aug 30, 2022
1.160
1.180
1.030
1.120
75,947
+0.03(+2.75%)
Aug 29, 2022
1.140
1.260
1.000
1.090
36,347
+0.00(+0.00%)
Aug 26, 2022
1.210
1.230
1.080
1.090
27,147
-0.16(-12.80%)
Aug 25, 2022
1.370
1.370
1.250
1.250
22,692
-0.01(-0.79%)
Aug 24, 2022
1.250
1.275
1.250
1.260
10,604
+0.01(+0.80%)
Aug 23, 2022
1.260
1.320
1.245
1.250
105,564
-0.07(-5.04%)
Aug 22, 2022
1.150
1.490
1.150
1.316
121,555
+0.07(+5.30%)
Aug 19, 2022
1.250
1.280
1.240
1.250
104,085
+0.05(+4.17%)
Aug 18, 2022
1.120
1.240
1.120
1.200
186,057
+0.10(+9.09%)
Aug 17, 2022
0.9600
1.140
0.9600
1.100
168,060
+0.14(+14.58%)
Aug 16, 2022
0.9800
0.9776
0.7920
0.9600
192,336
-0.19(-16.52%)
Aug 15, 2022
1.140
1.150
1.130
1.150
13,273
+0.00(+0.00%)
Aug 12, 2022
1.110
1.150
1.110
1.150
22,850
+0.03(+2.68%)
Aug 11, 2022
1.130
1.160
1.120
1.120
28,473
+0.02(+1.82%)
Aug 10, 2022
1.120
1.120
1.040
1.100
26,606
+0.06(+5.77%)
Aug 09, 2022
1.080
1.080
1.020
1.040
11,027
+0.02(+2.24%)
Aug 08, 2022
1.000
1.020
1.000
1.017
15,897
+0.02(+1.72%)
Aug 05, 2022
1.000
1.020
1.000
1.000
11,588
+0.00(+0.00%)
Aug 04, 2022
1.010
1.010
1.000
1.000
6,005
+0.00(+0.10%)
Aug 03, 2022
1.010
1.020
0.9980
0.9990
38,112
-0.01(-1.23%)
Aug 02, 2022
1.000
1.020
0.9960
1.011
12,586
+0.01(+1.14%)
Aug 01, 2022
1.000
1.020
0.9950
1.000
9,473
-0.00(-0.36%)
Jul 29, 2022
1.050
1.050
0.9900
1.004
48,254
+0.00(+0.36%)
Jul 28, 2022
1.060
1.100
1.000
1.000
16,647
-0.01(-0.99%)
Jul 27, 2022
1.000
1.030
1.000
1.010
7,240
+0.01(+1.00%)
Jul 26, 2022
1.000
1.020
1.000
1.000
8,416
+0.00(+0.00%)
Jul 25, 2022
1.000
1.010
0.9950
1.000
18,921
+0.00(+0.00%)
Jul 22, 2022
1.000
1.010
1.000
1.000
19,961
+0.00(+0.00%)
Jul 21, 2022
1.010
1.050
1.000
1.000
5,864
+0.00(+0.00%)
Jul 20, 2022
1.000
1.055
0.9900
1.000
27,977
+0.00(+0.00%)
Jul 19, 2022
1.000
1.040
1.000
1.000
5,839
+0.00(+0.00%)
Jul 18, 2022
1.030
1.040
1.000
1.000
3,446
+0.00(+0.00%)
Jul 15, 2022
1.000
1.030
1.000
1.000
24,276
+0.00(+0.00%)
Jul 14, 2022
1.040
1.040
0.9800
1.000
14,292
-0.00(-0.01%)
Jul 13, 2022
1.000
1.110
1.000
1.000
10,234
+0.00(+0.01%)
Jul 12, 2022
1.010
1.049
1.000
1.000
12,511
-0.06(-5.66%)
Jul 11, 2022
1.120
1.120
1.010
1.060
6,705
-0.01(-0.93%)
Jul 08, 2022
0.9300
1.100
0.9220
1.070
69,642
+0.06(+5.94%)
Jul 07, 2022
0.7700
1.050
0.7700
1.010
83,087
+0.21(+27.04%)
Jul 06, 2022
0.7235
0.8500
0.7235
0.7950
36,551
+0.05(+7.00%)
Jul 05, 2022
0.7400
0.8000
0.6800
0.7430
36,865
+0.07(+11.23%)
Jul 01, 2022
0.6666
0.7016
0.6666
0.6680
9,840
+0.01(+1.21%)
Jun 30, 2022
0.7400
0.7460
0.6600
0.6600
15,485
-0.06(-8.86%)
Jun 29, 2022
0.7011
0.8080
0.7011
0.7242
11,017
-0.02(-3.18%)
Jun 28, 2022
0.8100
0.8166
0.7278
0.7480
10,063
-0.07(-8.56%)
Jun 27, 2022
0.7500
0.8180
0.7500
0.8180
11,080
+0.07(+9.07%)
Jun 24, 2022
0.8000
0.8600
0.7500
0.7500
28,067
-0.09(-10.71%)
Jun 23, 2022
0.8000
0.8680
0.8000
0.8400
4,369
+0.01(+0.99%)
Jun 22, 2022
0.8700
0.8700
0.8000
0.8318
15,468
+0.01(+0.91%)
Jun 21, 2022
0.7612
0.8243
0.7500
0.8243
24,625
+0.02(+2.99%)
Jun 17, 2022
0.8746
0.8746
0.7500
0.8004
27,143
+0.01(+1.32%)
Jun 16, 2022
0.8300
0.8300
0.7500
0.7900
16,082
-0.05(-6.04%)
Jun 15, 2022
0.8300
0.9300
0.8300
0.8408
5,079
-0.01(-0.65%)
Jun 14, 2022
0.9200
0.9292
0.8301
0.8463
17,622
-0.08(-8.88%)
Jun 13, 2022
0.9900
1.120
0.8300
0.9288
48,822
-0.06(-6.18%)
Jun 10, 2022
1.080
1.080
0.9400
0.9900
21,996
-0.04(-3.88%)
Jun 09, 2022
1.055
1.055
1.008
1.030
1,811
-0.01(-0.96%)
Jun 08, 2022
1.060
1.060
1.006
1.040
9,622
+0.03(+2.97%)
Jun 07, 2022
1.020
1.070
1.000
1.010
21,360
-0.10(-9.01%)
Jun 06, 2022
1.100
1.170
1.002
1.110
14,043
+0.03(+2.78%)
Jun 03, 2022
1.190
1.190
0.9620
1.080
38,597
+0.08(+8.46%)
Jun 02, 2022
0.9500
1.040
0.9500
0.9958
12,355
+0.02(+1.54%)
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.