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
Vivos Therapeutics Inc
(NQ:
VVOS
)
2.090
-0.010 (-0.49%)
Streaming Delayed Price
Updated: 10:54 AM 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
2.080
2.100
2.040
2.100
19,303
+0.01(+0.48%)
May 23, 2024
2.190
2.190
2.040
2.090
20,950
-0.04(-1.88%)
May 22, 2024
2.160
2.245
2.085
2.130
32,153
-0.07(-3.18%)
May 21, 2024
2.280
2.280
2.150
2.200
25,036
-0.04(-1.79%)
May 20, 2024
2.230
2.250
2.200
2.240
26,523
-0.05(-2.18%)
May 17, 2024
2.290
2.340
2.230
2.290
28,312
+0.03(+1.33%)
May 16, 2024
2.160
2.300
2.120
2.260
41,330
+0.08(+3.67%)
May 15, 2024
2.130
2.260
2.060
2.180
103,476
-0.31(-12.45%)
May 14, 2024
2.040
2.570
2.040
2.490
305,932
+0.48(+23.88%)
May 13, 2024
2.180
2.200
1.960
2.010
131,852
-0.12(-5.41%)
May 10, 2024
2.210
2.270
2.040
2.125
120,500
-0.06(-2.97%)
May 09, 2024
2.390
2.450
2.170
2.190
128,160
-0.19(-7.79%)
May 08, 2024
2.430
2.480
2.310
2.375
38,384
-0.06(-2.26%)
May 07, 2024
2.380
2.500
2.380
2.430
50,014
+0.05(+2.10%)
May 06, 2024
2.570
2.637
2.370
2.380
105,239
-0.25(-9.51%)
May 03, 2024
2.700
2.700
2.560
2.630
14,931
+0.00(+0.00%)
May 02, 2024
2.560
2.688
2.510
2.630
23,392
+0.10(+3.79%)
May 01, 2024
2.530
2.540
2.450
2.534
24,925
+0.00(+0.16%)
Apr 30, 2024
2.560
2.571
2.370
2.530
52,174
-0.06(-2.32%)
Apr 29, 2024
2.530
2.679
2.440
2.590
36,065
+0.00(+0.00%)
Apr 26, 2024
2.580
2.610
2.480
2.590
67,574
+0.13(+5.28%)
Apr 25, 2024
2.600
2.600
2.370
2.460
52,500
-0.11(-4.28%)
Apr 24, 2024
2.570
2.720
2.545
2.570
74,510
-0.08(-3.02%)
Apr 23, 2024
2.610
2.700
2.600
2.650
35,666
+0.01(+0.38%)
Apr 22, 2024
2.650
2.730
2.570
2.640
31,046
-0.08(-2.94%)
Apr 19, 2024
2.690
2.740
2.610
2.720
40,328
+0.06(+2.26%)
Apr 18, 2024
2.790
2.790
2.600
2.660
63,258
+0.00(+0.00%)
Apr 17, 2024
2.700
2.745
2.550
2.660
30,622
-0.04(-1.48%)
Apr 16, 2024
2.710
2.762
2.520
2.700
74,896
-0.07(-2.53%)
Apr 15, 2024
2.580
2.900
2.450
2.770
234,510
+0.13(+4.92%)
Apr 12, 2024
2.790
2.790
2.570
2.640
88,558
-0.10(-3.65%)
Apr 11, 2024
2.770
2.790
2.400
2.740
157,531
+0.06(+2.24%)
Apr 10, 2024
2.680
2.800
2.600
2.680
233,487
-0.07(-2.72%)
Apr 09, 2024
3.020
3.440
2.470
2.755
5,188,701
-0.27(-9.08%)
Apr 08, 2024
3.010
3.096
2.935
3.030
38,350
+0.02(+0.66%)
Apr 05, 2024
2.960
3.136
2.950
3.010
92,580
-0.13(-4.14%)
Apr 04, 2024
3.030
3.749
2.950
3.140
650,094
+0.13(+4.32%)
Apr 03, 2024
3.400
3.440
2.940
3.010
164,729
-0.38(-11.08%)
Apr 02, 2024
3.460
3.460
3.251
3.385
70,472
+0.01(+0.45%)
Apr 01, 2024
3.750
3.990
3.330
3.370
399,547
-1.46(-30.23%)
Mar 28, 2024
4.700
4.850
4.311
4.830
149,808
+0.18(+3.87%)
Mar 27, 2024
4.640
4.700
4.350
4.650
45,446
+0.17(+3.79%)
Mar 26, 2024
4.610
4.735
4.110
4.480
74,579
-0.07(-1.54%)
Mar 25, 2024
4.910
4.910
4.420
4.550
41,451
-0.39(-7.89%)
Mar 22, 2024
4.890
5.240
4.560
4.940
81,611
+0.03(+0.61%)
Mar 21, 2024
4.600
5.142
4.600
4.910
89,421
+0.31(+6.74%)
Mar 20, 2024
4.380
4.620
4.380
4.600
31,175
+0.15(+3.37%)
Mar 19, 2024
4.320
4.630
4.320
4.450
61,554
-0.02(-0.45%)
Mar 18, 2024
4.510
4.770
4.400
4.470
59,336
-0.03(-0.67%)
Mar 15, 2024
4.300
4.670
4.260
4.500
50,290
+0.24(+5.63%)
Mar 14, 2024
4.410
4.647
4.210
4.260
76,277
-0.25(-5.54%)
Mar 13, 2024
4.550
4.720
4.450
4.510
46,522
-0.05(-1.10%)
Mar 12, 2024
4.660
4.890
4.550
4.560
53,525
-0.21(-4.30%)
Mar 11, 2024
4.920
4.980
4.350
4.765
49,952
-0.07(-1.35%)
Mar 08, 2024
5.010
5.210
4.780
4.830
70,460
-0.25(-4.92%)
Mar 07, 2024
5.180
5.300
4.940
5.080
32,916
-0.23(-4.33%)
Mar 06, 2024
5.250
5.350
4.900
5.310
69,568
+0.27(+5.36%)
Mar 05, 2024
5.420
5.500
4.870
5.040
77,012
-0.26(-4.91%)
Mar 04, 2024
5.390
5.710
5.150
5.300
85,780
-0.19(-3.46%)
Mar 01, 2024
5.550
5.840
5.400
5.490
71,396
-0.32(-5.51%)
Feb 29, 2024
5.160
6.230
5.020
5.810
323,058
+0.61(+11.73%)
Feb 28, 2024
4.860
5.220
4.780
5.200
80,516
+0.28(+5.69%)
Feb 27, 2024
4.950
5.010
4.837
4.920
70,063
+0.01(+0.20%)
Feb 26, 2024
5.000
5.200
4.860
4.910
73,342
+0.01(+0.20%)
Feb 23, 2024
5.180
5.180
4.750
4.900
61,210
-0.05(-1.01%)
Feb 22, 2024
4.930
5.142
4.860
4.950
29,900
+0.02(+0.41%)
Feb 21, 2024
5.000
5.153
4.770
4.930
87,891
-0.20(-3.90%)
Feb 20, 2024
5.300
5.497
5.020
5.130
59,433
-0.12(-2.29%)
Feb 16, 2024
5.640
5.640
5.160
5.250
54,884
-0.11(-2.05%)
Feb 15, 2024
5.010
5.512
5.010
5.360
90,795
+0.31(+6.14%)
Feb 14, 2024
5.020
5.407
4.975
5.050
112,463
-0.10(-1.94%)
Feb 13, 2024
5.000
5.460
4.970
5.150
123,588
+0.01(+0.19%)
Feb 12, 2024
5.300
5.680
4.960
5.140
134,281
-0.15(-2.84%)
Feb 09, 2024
5.140
5.500
5.070
5.290
101,835
+0.04(+0.76%)
Feb 08, 2024
5.110
5.500
4.960
5.250
115,471
+0.22(+4.37%)
Feb 07, 2024
5.510
5.523
4.900
5.030
280,878
-0.44(-8.04%)
Feb 06, 2024
6.420
6.450
5.470
5.470
545,536
-0.28(-4.87%)
Feb 05, 2024
5.990
6.059
5.750
5.750
51,361
-0.38(-6.20%)
Feb 02, 2024
6.300
6.470
5.900
6.130
86,414
-0.01(-0.16%)
Feb 01, 2024
7.430
7.620
6.017
6.140
175,126
-1.23(-16.69%)
Jan 31, 2024
7.390
7.740
7.024
7.370
143,583
-0.18(-2.38%)
Jan 30, 2024
6.480
9.139
6.160
7.550
921,014
+0.95(+14.39%)
Jan 29, 2024
5.490
7.300
5.340
6.600
525,617
+1.20(+22.22%)
Jan 26, 2024
5.720
5.720
5.230
5.400
83,048
+0.24(+4.55%)
Jan 25, 2024
5.610
5.670
5.090
5.165
101,468
-0.46(-8.10%)
Jan 24, 2024
6.160
6.420
5.570
5.620
75,367
-0.68(-10.79%)
Jan 23, 2024
6.990
7.136
5.730
6.300
165,203
-0.71(-10.13%)
Jan 22, 2024
6.520
7.199
6.460
7.010
119,776
+0.51(+7.85%)
Jan 19, 2024
6.720
6.800
6.500
6.500
63,735
-0.31(-4.55%)
Jan 18, 2024
6.600
7.090
6.600
6.810
59,125
-0.01(-0.15%)
Jan 17, 2024
7.080
7.160
6.500
6.820
89,626
-0.34(-4.75%)
Jan 16, 2024
7.650
7.790
7.110
7.160
53,685
-0.79(-9.88%)
Jan 12, 2024
7.910
8.170
7.620
7.945
31,173
-0.12(-1.55%)
Jan 11, 2024
7.920
8.090
7.680
8.070
83,696
-0.01(-0.12%)
Jan 10, 2024
8.580
8.859
8.030
8.080
132,417
-0.52(-6.05%)
Jan 09, 2024
9.260
9.355
8.550
8.600
89,675
-0.85(-8.99%)
Jan 08, 2024
9.790
9.968
9.180
9.450
84,530
+0.12(+1.29%)
Jan 05, 2024
9.990
9.990
9.010
9.330
141,967
-0.53(-5.38%)
Jan 04, 2024
11.52
12.58
9.800
9.860
160,385
-1.89(-16.09%)
Jan 03, 2024
11.40
12.40
11.36
11.75
54,693
-0.05(-0.42%)
Jan 02, 2024
12.66
12.75
11.57
11.80
56,068
-0.64(-5.14%)
Dec 29, 2023
12.56
12.83
11.93
12.44
105,435
-0.12(-0.96%)
Dec 28, 2023
11.71
12.75
11.49
12.56
128,576
+0.64(+5.37%)
Dec 27, 2023
11.15
12.00
11.00
11.92
74,935
+0.66(+5.86%)
Dec 26, 2023
11.00
11.61
11.00
11.26
54,000
-0.07(-0.62%)
Dec 22, 2023
11.64
12.31
11.00
11.33
106,302
-0.45(-3.82%)
Dec 21, 2023
11.91
13.40
11.60
11.78
180,260
-0.36(-2.97%)
Dec 20, 2023
11.18
14.20
10.66
12.14
692,558
+1.26(+11.58%)
Dec 19, 2023
10.60
11.99
10.59
10.88
198,257
-0.73(-6.29%)
Dec 18, 2023
9.050
12.45
9.050
11.61
1,067,946
+2.40(+26.06%)
Dec 15, 2023
9.520
9.905
9.050
9.210
163,610
-0.67(-6.78%)
Dec 14, 2023
10.79
11.17
9.480
9.880
337,793
-1.00(-9.19%)
Dec 13, 2023
10.60
11.35
10.01
10.88
235,272
+0.18(+1.68%)
Dec 12, 2023
13.16
13.51
10.55
10.70
303,704
-2.40(-18.32%)
Dec 11, 2023
15.39
15.90
12.80
13.10
273,261
-2.21(-14.44%)
Dec 08, 2023
15.58
16.21
15.12
15.31
216,706
-0.58(-3.65%)
Dec 07, 2023
15.77
17.59
15.70
15.89
436,556
-1.08(-6.36%)
Dec 06, 2023
15.38
18.85
15.02
16.97
1,245,789
+1.66(+10.84%)
Dec 05, 2023
15.90
18.50
15.03
15.31
883,884
-0.50(-3.16%)
Dec 04, 2023
17.01
17.97
15.50
15.81
1,339,368
-4.09(-20.55%)
Dec 01, 2023
20.64
23.37
18.99
19.90
1,857,849
-4.60(-18.78%)
Nov 30, 2023
25.28
31.50
21.90
24.50
5,494,592
-16.50(-40.24%)
Nov 29, 2023
11.93
48.79
9.870
41.00
46,700,708
+36.61(+833.94%)
Nov 28, 2023
4.070
4.425
4.070
4.390
6,073
+0.16(+3.82%)
Nov 27, 2023
4.440
4.500
4.070
4.228
10,283
-0.26(-5.83%)
Nov 24, 2023
3.990
4.525
3.990
4.490
19,560
+0.50(+12.53%)
Nov 22, 2023
4.990
4.990
3.990
3.990
44,360
-0.66(-14.19%)
Nov 21, 2023
4.270
4.980
4.255
4.650
18,356
+0.37(+8.64%)
Nov 20, 2023
3.970
4.500
3.962
4.280
21,280
+0.24(+5.94%)
Nov 17, 2023
3.850
4.150
3.850
4.040
10,698
+0.16(+4.12%)
Nov 16, 2023
3.850
4.160
3.850
3.880
34,266
+0.03(+0.78%)
Nov 15, 2023
3.950
4.300
3.810
3.850
81,998
+0.12(+3.22%)
Nov 14, 2023
3.410
3.745
3.390
3.730
58,820
+0.33(+9.71%)
Nov 13, 2023
2.800
3.430
2.730
3.400
53,727
+0.66(+24.09%)
Nov 10, 2023
2.910
2.910
2.740
2.740
21,442
-0.17(-5.84%)
Nov 09, 2023
3.140
3.240
2.910
2.910
34,819
-0.38(-11.55%)
Nov 08, 2023
3.460
3.590
3.060
3.290
48,501
-0.19(-5.46%)
Nov 07, 2023
3.550
3.850
3.360
3.480
24,250
-0.07(-1.97%)
Nov 06, 2023
3.440
3.730
3.306
3.550
39,856
+0.13(+3.80%)
Nov 03, 2023
3.480
3.830
3.370
3.420
68,445
-0.20(-5.52%)
Nov 02, 2023
3.450
4.040
3.450
3.620
112,192
+0.24(+7.10%)
Nov 01, 2023
3.400
3.460
3.170
3.380
20,585
+0.17(+5.30%)
Oct 31, 2023
3.590
3.590
3.068
3.210
96,568
-0.62(-16.19%)
Oct 30, 2023
4.080
4.170
3.700
3.830
52,160
-0.49(-11.34%)
Oct 27, 2023
5.020
5.020
3.590
4.320
194,438
+4.06(+1566.67%)
Oct 26, 2023
0.2800
0.2870
0.2500
0.2592
891,662
-0.02(-6.90%)
Oct 25, 2023
0.2600
0.3100
0.2600
0.2784
379,755
+0.02(+6.26%)
Oct 24, 2023
0.3100
0.3130
0.2600
0.2620
931,811
-0.02(-5.76%)
Oct 23, 2023
0.2518
0.2800
0.2239
0.2780
1,104,997
+0.02(+6.92%)
Oct 20, 2023
0.2720
0.2774
0.2502
0.2600
587,828
-0.02(-5.63%)
Oct 19, 2023
0.2900
0.2939
0.2700
0.2755
402,079
-0.00(-1.64%)
Oct 18, 2023
0.3255
0.3300
0.2755
0.2801
702,436
-0.03(-9.18%)
Oct 17, 2023
0.3191
0.3280
0.3011
0.3084
376,767
-0.01(-3.47%)
Oct 16, 2023
0.3280
0.3370
0.3051
0.3195
721,450
-0.00(-0.96%)
Oct 13, 2023
0.2935
0.3280
0.2902
0.3226
573,730
+0.01(+3.23%)
Oct 12, 2023
0.2935
0.3300
0.2925
0.3125
1,278,718
-0.00(-0.48%)
Oct 11, 2023
0.2871
0.3333
0.2766
0.3140
2,503,811
+0.01(+3.80%)
Oct 10, 2023
0.2885
0.3079
0.2679
0.3025
3,195,498
+0.03(+10.00%)
Oct 09, 2023
0.2600
0.2983
0.2415
0.2750
2,563,393
-0.00(-1.08%)
Oct 06, 2023
0.2812
0.2937
0.2612
0.2780
5,240,705
-0.05(-14.59%)
Oct 05, 2023
0.3521
0.3590
0.2910
0.3255
23,829,616
+0.02(+6.90%)
Oct 04, 2023
0.2700
0.4498
0.2510
0.3045
250,566,272
+0.12(+64.59%)
Oct 03, 2023
0.1900
0.1904
0.1801
0.1850
57,027
-0.00(-2.37%)
Oct 02, 2023
0.1910
0.1924
0.1854
0.1895
48,742
-0.00(-1.35%)
Sep 29, 2023
0.1800
0.2049
0.1800
0.1921
301,557
+0.01(+5.38%)
Sep 28, 2023
0.1970
0.1970
0.1820
0.1823
88,782
-0.01(-4.10%)
Sep 27, 2023
0.2044
0.2044
0.1830
0.1901
265,567
-0.00(-0.37%)
Sep 26, 2023
0.2400
0.2400
0.1904
0.1908
210,285
-0.00(-0.52%)
Sep 25, 2023
0.1970
0.1939
0.1918
0.1918
223,371
+0.00(+0.58%)
Sep 22, 2023
0.2050
0.2050
0.1808
0.1907
262,795
-0.02(-8.27%)
Sep 21, 2023
0.2365
0.2374
0.2012
0.2079
442,522
-0.04(-16.81%)
Sep 20, 2023
0.2650
0.2650
0.2450
0.2499
78,718
-0.01(-3.88%)
Sep 19, 2023
0.2700
0.2653
0.2401
0.2600
106,958
-0.00(-0.61%)
Sep 18, 2023
0.2402
0.2650
0.2400
0.2616
217,733
+0.02(+6.78%)
Sep 15, 2023
0.2445
0.2500
0.2392
0.2450
120,311
+0.00(+0.16%)
Sep 14, 2023
0.2352
0.2449
0.2340
0.2446
74,370
+0.00(+0.87%)
Sep 13, 2023
0.2462
0.2598
0.2210
0.2425
252,678
-0.00(-1.42%)
Sep 12, 2023
0.2552
0.2600
0.2460
0.2460
151,345
-0.00(-1.76%)
Sep 11, 2023
0.2600
0.2699
0.2500
0.2504
119,039
-0.00(-1.88%)
Sep 08, 2023
0.2590
0.2694
0.2450
0.2552
147,792
+0.00(+1.23%)
Sep 07, 2023
0.2600
0.2590
0.2450
0.2521
103,347
-0.00(-1.52%)
Sep 06, 2023
0.2450
0.2700
0.2450
0.2560
101,843
-0.00(-0.43%)
Sep 05, 2023
0.2500
0.2748
0.2486
0.2571
107,331
+0.00(+0.43%)
Sep 01, 2023
0.2501
0.2639
0.2500
0.2560
135,688
+0.00(+1.87%)
Aug 31, 2023
0.2598
0.2639
0.2511
0.2513
82,313
+0.00(+0.08%)
Aug 30, 2023
0.2590
0.2679
0.2403
0.2511
235,601
-0.01(-5.25%)
Aug 29, 2023
0.2516
0.2675
0.2516
0.2650
125,741
+0.01(+1.92%)
Aug 28, 2023
0.2710
0.2710
0.2495
0.2600
166,146
-0.01(-2.26%)
Aug 25, 2023
0.2600
0.2699
0.2502
0.2660
126,860
+0.00(+0.76%)
Aug 24, 2023
0.2700
0.2700
0.2600
0.2640
194,216
+0.00(+1.15%)
Aug 23, 2023
0.2654
0.2690
0.2600
0.2610
182,988
-0.00(-1.66%)
Aug 22, 2023
0.2711
0.2711
0.2500
0.2654
311,129
-0.01(-4.19%)
Aug 21, 2023
0.3010
0.3127
0.2601
0.2770
527,360
-0.04(-11.50%)
Aug 18, 2023
0.3100
0.3159
0.3050
0.3130
285,720
-0.01(-1.85%)
Aug 17, 2023
0.3230
0.3349
0.3053
0.3189
422,089
-0.02(-7.05%)
Aug 16, 2023
0.3393
0.3759
0.3176
0.3431
515,185
+0.02(+5.12%)
Aug 15, 2023
0.3383
0.3400
0.3010
0.3264
430,401
-0.02(-4.87%)
Aug 14, 2023
0.3456
0.3500
0.3310
0.3431
624,223
-0.01(-1.83%)
Aug 11, 2023
0.3098
0.3529
0.3000
0.3495
851,812
+0.01(+1.87%)
Aug 10, 2023
0.2900
0.3507
0.2750
0.3431
2,020,465
+0.03(+9.97%)
Aug 09, 2023
0.3500
0.3500
0.2822
0.3120
3,630,635
-0.09(-21.98%)
Aug 08, 2023
0.5301
0.5606
0.3830
0.3999
69,791,648
+0.14(+53.22%)
Aug 07, 2023
0.2810
0.2950
0.2500
0.2610
5,857,699
-0.03(-11.19%)
Aug 04, 2023
0.3005
0.3005
0.2861
0.2939
60,002
-0.00(-0.78%)
Aug 03, 2023
0.3055
0.3055
0.2800
0.2962
70,527
+0.00(+0.07%)
Aug 02, 2023
0.2898
0.3050
0.2802
0.2960
213,897
+0.01(+2.25%)
Aug 01, 2023
0.3000
0.3000
0.2802
0.2895
77,176
-0.00(-0.52%)
Jul 31, 2023
0.2999
0.2999
0.2750
0.2910
385,399
+0.01(+3.41%)
Jul 28, 2023
0.3200
0.3200
0.2810
0.2814
71,963
-0.02(-5.41%)
Jul 27, 2023
0.2886
0.3080
0.2884
0.2975
69,429
-0.00(-0.20%)
Jul 26, 2023
0.2901
0.3099
0.2812
0.2981
286,216
+0.00(+1.60%)
Jul 25, 2023
0.3100
0.3100
0.2900
0.2934
139,880
-0.01(-3.01%)
Jul 24, 2023
0.3140
0.3140
0.2900
0.3025
206,731
+0.01(+4.31%)
Jul 21, 2023
0.2980
0.3065
0.2843
0.2900
218,292
+0.01(+2.04%)
Jul 20, 2023
0.2920
0.2920
0.2648
0.2842
181,154
-0.00(-0.42%)
Jul 19, 2023
0.2520
0.2860
0.2520
0.2854
390,892
+0.03(+13.25%)
Jul 18, 2023
0.3128
0.3200
0.2303
0.2520
1,769,776
-0.06(-19.44%)
Jul 17, 2023
0.3465
0.3800
0.2900
0.3128
1,708,933
-0.00(-1.17%)
Jul 14, 2023
0.5080
0.5197
0.2907
0.3165
1,904,921
-0.19(-37.39%)
Jul 13, 2023
0.5117
0.5299
0.4926
0.5055
215,817
+0.00(+0.02%)
Jul 12, 2023
0.5000
0.5199
0.4930
0.5054
260,876
-0.00(-0.59%)
Jul 11, 2023
0.5190
0.5250
0.4827
0.5084
261,765
-0.00(-0.31%)
Jul 10, 2023
0.5150
0.5400
0.5050
0.5100
21,788
-0.01(-0.97%)
Jul 07, 2023
0.5146
0.5150
0.5002
0.5150
86,655
+0.00(+0.08%)
Jul 06, 2023
0.5000
0.5150
0.4901
0.5146
68,289
+0.01(+2.92%)
Jul 05, 2023
0.5100
0.5431
0.4905
0.5000
66,396
+0.00(+0.02%)
Jul 03, 2023
0.4876
0.5100
0.4876
0.4999
49,351
-0.01(-1.98%)
Jun 30, 2023
0.5099
0.5100
0.4810
0.5100
72,663
+0.01(+1.96%)
Jun 29, 2023
0.4901
0.5042
0.4901
0.5002
41,526
+0.01(+2.06%)
Jun 28, 2023
0.5036
0.5036
0.4897
0.4901
78,647
-0.01(-2.47%)
Jun 27, 2023
0.5000
0.5099
0.4810
0.5025
161,470
-0.00(-0.48%)
Jun 26, 2023
0.5100
0.5100
0.4800
0.5049
61,232
+0.02(+4.38%)
Jun 23, 2023
0.5090
0.5399
0.4837
0.4837
143,786
-0.02(-3.68%)
Jun 22, 2023
0.5500
0.5500
0.5012
0.5022
85,754
-0.03(-6.13%)
Jun 21, 2023
0.5400
0.5534
0.5100
0.5350
241,662
+0.03(+5.38%)
Jun 20, 2023
0.5400
0.5500
0.4800
0.5077
376,940
+0.01(+1.54%)
Jun 16, 2023
0.5580
0.5602
0.5000
0.5000
265,058
-0.05(-9.32%)
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.