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
Nuvve Hldg Corp
(NQ:
NVVE
)
0.8400
+0.0800 (+10.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2023
0.5330
0.5356
0.5010
0.5200
87,503
-0.01(-0.95%)
May 30, 2023
0.5000
0.5297
0.5000
0.5250
78,906
+0.01(+2.92%)
May 26, 2023
0.5200
0.5249
0.5096
0.5101
79,744
+0.01(+2.02%)
May 25, 2023
0.5000
0.5190
0.4900
0.5000
142,587
+0.01(+1.01%)
May 24, 2023
0.5600
0.5700
0.4900
0.4950
254,889
-0.06(-11.21%)
May 23, 2023
0.5000
0.5600
0.4901
0.5575
394,874
+0.07(+13.91%)
May 22, 2023
0.4700
0.4939
0.4409
0.4894
151,205
+0.03(+7.07%)
May 19, 2023
0.4428
0.4592
0.4410
0.4571
100,331
+0.02(+3.49%)
May 18, 2023
0.4788
0.4796
0.4400
0.4417
225,969
-0.02(-3.98%)
May 17, 2023
0.4600
0.4798
0.4402
0.4600
135,584
+0.00(+0.44%)
May 16, 2023
0.4897
0.4897
0.4500
0.4580
336,117
-0.02(-3.66%)
May 15, 2023
0.5200
0.5200
0.4620
0.4754
292,675
-0.03(-6.38%)
May 12, 2023
0.5200
0.5298
0.4802
0.5078
433,027
-0.01(-2.35%)
May 11, 2023
0.5200
0.5397
0.5171
0.5200
353,100
+0.00(+0.00%)
May 10, 2023
0.5530
0.5615
0.5145
0.5200
409,623
-0.03(-5.45%)
May 09, 2023
0.5500
0.5525
0.5300
0.5500
146,412
+0.01(+1.23%)
May 08, 2023
0.5500
0.5686
0.5150
0.5433
257,430
-0.02(-2.96%)
May 05, 2023
0.5550
0.5721
0.5470
0.5599
243,108
+0.01(+1.80%)
May 04, 2023
0.5500
0.5595
0.5440
0.5500
65,287
+0.01(+1.68%)
May 03, 2023
0.5400
0.5559
0.5309
0.5409
148,005
+0.00(+0.17%)
May 02, 2023
0.5590
0.5590
0.5310
0.5400
59,864
-0.01(-1.37%)
May 01, 2023
0.5700
0.5800
0.5409
0.5475
183,850
-0.00(-0.45%)
Apr 28, 2023
0.5600
0.5700
0.5500
0.5500
150,154
-0.01(-1.79%)
Apr 27, 2023
0.5400
0.5799
0.5400
0.5600
127,753
+0.01(+1.82%)
Apr 26, 2023
0.5700
0.5832
0.5248
0.5500
324,753
-0.03(-5.69%)
Apr 25, 2023
0.5950
0.5989
0.5629
0.5832
208,433
-0.01(-2.30%)
Apr 24, 2023
0.5500
0.6389
0.5500
0.5969
202,992
+0.05(+8.15%)
Apr 21, 2023
0.6400
0.6400
0.5500
0.5519
447,350
-0.07(-11.16%)
Apr 20, 2023
0.6700
0.6700
0.6200
0.6212
84,704
-0.05(-6.78%)
Apr 19, 2023
0.7110
0.7110
0.6400
0.6664
173,458
-0.04(-6.29%)
Apr 18, 2023
0.6800
0.7291
0.6800
0.7111
71,806
+0.02(+3.57%)
Apr 17, 2023
0.6800
0.7141
0.6326
0.6866
239,199
-0.04(-4.93%)
Apr 14, 2023
0.8000
0.8390
0.6809
0.7222
335,858
-0.07(-8.34%)
Apr 13, 2023
0.7650
0.7999
0.7600
0.7879
141,427
+0.04(+4.79%)
Apr 12, 2023
0.8000
0.8460
0.7285
0.7519
180,010
-0.02(-2.35%)
Apr 11, 2023
0.8599
0.8599
0.7450
0.7700
259,172
-0.11(-12.50%)
Apr 10, 2023
0.8968
0.9408
0.8409
0.8800
339,729
-0.04(-4.68%)
Apr 06, 2023
0.8800
0.9300
0.8304
0.9232
459,053
+0.04(+4.90%)
Apr 05, 2023
0.7100
0.9089
0.7054
0.8801
1,055,712
+0.09(+12.06%)
Apr 04, 2023
0.6000
0.8500
0.5440
0.7854
2,007,536
+0.19(+30.90%)
Apr 03, 2023
0.7290
0.7290
0.5901
0.6000
592,500
-0.10(-14.29%)
Mar 31, 2023
0.6000
0.7497
0.5900
0.7000
748,677
+0.14(+25.04%)
Mar 30, 2023
0.5400
0.5799
0.5247
0.5598
219,055
+0.02(+4.15%)
Mar 29, 2023
0.5300
0.5599
0.5200
0.5375
319,006
+0.01(+1.72%)
Mar 28, 2023
0.5599
0.5699
0.5280
0.5284
124,764
-0.02(-3.91%)
Mar 27, 2023
0.5764
0.5783
0.5309
0.5499
202,705
+0.01(+1.83%)
Mar 24, 2023
0.5800
0.5949
0.5276
0.5400
262,758
-0.04(-6.85%)
Mar 23, 2023
0.5655
0.6184
0.5500
0.5797
224,891
+0.01(+1.70%)
Mar 22, 2023
0.6100
0.6271
0.5510
0.5700
390,681
+0.00(+0.05%)
Mar 21, 2023
0.6037
0.6037
0.5650
0.5697
232,659
-0.01(-0.92%)
Mar 20, 2023
0.5999
0.6500
0.5510
0.5750
338,033
-0.02(-4.15%)
Mar 17, 2023
0.6400
0.6400
0.5700
0.5999
290,842
-0.03(-4.75%)
Mar 16, 2023
0.6500
0.6600
0.6000
0.6298
219,299
+0.00(+0.43%)
Mar 15, 2023
0.7100
0.7399
0.6250
0.6271
264,023
-0.09(-12.82%)
Mar 14, 2023
0.6720
0.7787
0.6599
0.7193
194,271
+0.08(+12.39%)
Mar 13, 2023
0.6700
0.6750
0.6110
0.6400
254,623
-0.03(-4.48%)
Mar 10, 2023
0.7000
0.7334
0.5780
0.6700
676,398
-0.06(-8.51%)
Mar 09, 2023
0.7900
0.7999
0.7200
0.7323
134,575
-0.05(-5.81%)
Mar 08, 2023
0.8100
0.8200
0.7700
0.7775
143,991
-0.01(-1.58%)
Mar 07, 2023
0.9600
0.9600
0.7715
0.7900
493,263
-0.15(-15.96%)
Mar 06, 2023
0.9700
0.9985
0.9091
0.9400
116,673
-0.03(-3.09%)
Mar 03, 2023
0.9500
0.9900
0.9500
0.9700
139,835
+0.02(+1.63%)
Mar 02, 2023
0.9900
1.020
0.9319
0.9544
211,213
-0.05(-4.56%)
Mar 01, 2023
1.050
1.100
0.9990
1.000
135,905
-0.04(-3.85%)
Feb 28, 2023
0.9900
1.080
0.9911
1.040
152,808
+0.02(+1.96%)
Feb 27, 2023
1.040
1.110
1.010
1.020
124,930
-0.02(-1.92%)
Feb 24, 2023
1.080
1.095
0.9900
1.040
147,458
-0.05(-4.59%)
Feb 23, 2023
1.100
1.140
1.060
1.090
91,113
+0.01(+0.93%)
Feb 22, 2023
1.100
1.140
1.080
1.080
106,645
-0.02(-1.82%)
Feb 21, 2023
1.150
1.220
1.100
1.100
189,553
-0.06(-5.17%)
Feb 17, 2023
1.170
1.170
1.110
1.160
101,592
+0.02(+1.75%)
Feb 16, 2023
1.130
1.250
1.110
1.140
203,669
-0.03(-2.56%)
Feb 15, 2023
1.140
1.250
1.100
1.170
296,213
+0.03(+2.63%)
Feb 14, 2023
1.080
1.190
1.076
1.140
218,032
+0.06(+5.56%)
Feb 13, 2023
1.150
1.150
1.080
1.080
138,460
-0.06(-5.26%)
Feb 10, 2023
1.170
1.190
1.060
1.140
190,917
-0.05(-4.20%)
Feb 09, 2023
1.320
1.360
1.170
1.190
396,495
-0.08(-6.30%)
Feb 08, 2023
1.240
1.340
1.220
1.270
269,951
+0.07(+5.83%)
Feb 07, 2023
1.260
1.280
1.153
1.200
374,840
-0.09(-6.98%)
Feb 06, 2023
1.240
1.310
1.240
1.290
191,568
-0.01(-0.77%)
Feb 03, 2023
1.330
1.430
1.220
1.300
558,694
-0.03(-2.26%)
Feb 02, 2023
1.300
1.530
1.290
1.330
1,270,738
+0.10(+8.13%)
Feb 01, 2023
1.390
1.450
1.120
1.230
1,732,766
-0.14(-10.22%)
Jan 31, 2023
2.370
2.441
1.310
1.370
3,296,909
-0.93(-40.43%)
Jan 30, 2023
1.960
2.640
1.950
2.300
1,923,687
+0.40(+21.05%)
Jan 27, 2023
1.750
2.270
1.750
1.900
2,124,495
+0.32(+20.25%)
Jan 26, 2023
1.450
1.590
1.400
1.580
335,308
+0.25(+18.80%)
Jan 25, 2023
1.380
1.380
1.310
1.330
90,959
-0.04(-2.92%)
Jan 24, 2023
1.420
1.440
1.352
1.370
168,847
-0.05(-3.52%)
Jan 23, 2023
1.230
1.420
1.230
1.420
225,857
+0.22(+18.33%)
Jan 20, 2023
1.090
1.200
1.090
1.200
195,710
+0.04(+3.45%)
Jan 19, 2023
1.340
1.400
1.120
1.160
547,655
-0.27(-18.88%)
Jan 18, 2023
1.260
1.550
1.260
1.430
919,315
+0.22(+18.18%)
Jan 17, 2023
1.100
1.250
1.100
1.210
395,550
+0.12(+11.01%)
Jan 13, 2023
0.9500
1.090
0.9350
1.090
365,439
+0.14(+14.74%)
Jan 12, 2023
0.8270
0.9500
0.7800
0.9500
231,773
+0.12(+14.79%)
Jan 11, 2023
0.9083
0.9083
0.7900
0.8276
319,468
-0.02(-2.65%)
Jan 10, 2023
0.9200
0.9499
0.8286
0.8501
162,058
-0.07(-7.60%)
Jan 09, 2023
0.8700
0.9300
0.8102
0.9200
345,137
+0.12(+14.93%)
Jan 06, 2023
0.7900
0.8300
0.7525
0.8005
148,326
+0.03(+3.76%)
Jan 05, 2023
0.8000
0.8079
0.7650
0.7715
78,533
-0.03(-3.56%)
Jan 04, 2023
0.6400
0.8200
0.6200
0.8000
314,002
+0.15(+23.27%)
Jan 03, 2023
0.6900
0.7300
0.6400
0.6490
256,193
-0.02(-3.13%)
Dec 30, 2022
0.5800
0.6850
0.5520
0.6700
418,976
+0.06(+9.84%)
Dec 29, 2022
0.5300
0.6100
0.5255
0.6100
280,722
+0.11(+22.61%)
Dec 28, 2022
0.4500
0.5000
0.4511
0.4975
212,057
+0.05(+10.56%)
Dec 27, 2022
0.5200
0.5300
0.4450
0.4500
532,288
-0.08(-14.95%)
Dec 23, 2022
0.5700
0.5845
0.5214
0.5291
221,807
+0.00(+0.19%)
Dec 22, 2022
0.5600
0.5950
0.5100
0.5281
454,522
-0.07(-11.95%)
Dec 21, 2022
0.6600
0.6845
0.5700
0.5998
497,682
-0.05(-7.86%)
Dec 20, 2022
0.6839
0.7900
0.6319
0.6510
261,782
-0.03(-4.81%)
Dec 19, 2022
0.8160
0.8480
0.6500
0.6839
361,595
-0.17(-19.54%)
Dec 16, 2022
1.030
1.300
0.7849
0.8500
1,615,033
-0.26(-23.42%)
Dec 15, 2022
0.8700
1.260
0.8731
1.110
1,958,888
+0.26(+31.05%)
Dec 14, 2022
0.6400
1.020
0.6400
0.8470
2,305,247
+0.21(+32.34%)
Dec 13, 2022
0.5600
0.6524
0.5300
0.6400
188,051
+0.13(+25.49%)
Dec 12, 2022
0.4500
0.5100
0.4500
0.5100
147,703
+0.05(+11.09%)
Dec 09, 2022
0.5000
0.5100
0.4400
0.4591
191,625
-0.04(-8.11%)
Dec 08, 2022
0.5200
0.5210
0.4951
0.4996
295,135
-0.02(-3.23%)
Dec 07, 2022
0.5100
0.5300
0.5100
0.5163
94,262
-0.01(-2.62%)
Dec 06, 2022
0.5300
0.5549
0.5208
0.5302
96,748
-0.01(-1.83%)
Dec 05, 2022
0.5810
0.6052
0.5351
0.5401
266,099
-0.06(-9.52%)
Dec 02, 2022
0.6199
0.6199
0.5911
0.5969
321,748
-0.02(-2.79%)
Dec 01, 2022
0.6300
0.6350
0.6032
0.6140
183,957
-0.01(-0.97%)
Nov 30, 2022
0.6100
0.6300
0.6050
0.6200
191,796
+0.01(+1.49%)
Nov 29, 2022
0.6300
0.6400
0.6000
0.6109
135,855
-0.03(-4.55%)
Nov 28, 2022
0.6500
0.6900
0.6300
0.6400
329,471
+0.00(+0.22%)
Nov 25, 2022
0.6500
0.6500
0.6200
0.6386
180,699
-0.00(-0.61%)
Nov 23, 2022
0.6400
0.6600
0.6400
0.6425
86,980
+0.00(+0.20%)
Nov 22, 2022
0.6900
0.7000
0.6280
0.6412
136,326
-0.05(-7.07%)
Nov 21, 2022
0.6968
0.7050
0.6750
0.6900
136,585
-0.01(-0.72%)
Nov 18, 2022
0.6800
0.7100
0.6600
0.6950
218,518
+0.03(+5.30%)
Nov 17, 2022
0.6800
0.6900
0.6506
0.6600
144,393
-0.02(-3.20%)
Nov 16, 2022
0.6965
0.7000
0.6800
0.6818
208,673
-0.01(-1.19%)
Nov 15, 2022
0.7600
0.7900
0.6809
0.6900
712,423
-0.12(-14.81%)
Nov 14, 2022
0.8693
0.8749
0.8008
0.8100
266,679
-0.03(-3.86%)
Nov 11, 2022
0.8300
0.8500
0.8010
0.8425
238,540
+0.03(+3.37%)
Nov 10, 2022
0.8200
0.8555
0.8100
0.8150
299,060
-0.00(-0.01%)
Nov 09, 2022
0.8525
0.8550
0.8120
0.8151
199,429
-0.03(-3.69%)
Nov 08, 2022
0.8200
0.8554
0.8175
0.8463
320,414
+0.04(+4.48%)
Nov 07, 2022
0.7900
0.8200
0.7850
0.8100
208,676
+0.04(+5.19%)
Nov 04, 2022
0.7700
0.7900
0.7640
0.7700
261,969
+0.02(+2.67%)
Nov 03, 2022
0.8700
0.9200
0.7100
0.7500
1,805,312
-0.10(-11.76%)
Nov 02, 2022
0.9900
1.000
0.8350
0.8500
281,146
-0.10(-10.55%)
Nov 01, 2022
1.010
1.050
0.9500
0.9503
263,073
-0.07(-6.83%)
Oct 31, 2022
1.050
1.050
1.000
1.020
224,906
+0.02(+2.00%)
Oct 28, 2022
1.010
1.100
0.9800
1.000
309,920
-0.03(-2.91%)
Oct 27, 2022
1.090
1.115
1.010
1.030
349,206
-0.07(-6.36%)
Oct 26, 2022
1.200
1.280
1.080
1.100
2,180,828
-0.10(-8.33%)
Oct 25, 2022
1.110
1.200
1.060
1.200
208,353
+0.12(+11.11%)
Oct 24, 2022
1.060
1.099
1.030
1.080
178,265
+0.02(+1.89%)
Oct 21, 2022
1.150
1.180
1.060
1.060
145,191
-0.04(-3.64%)
Oct 20, 2022
1.110
1.140
1.050
1.100
247,247
+0.04(+3.77%)
Oct 19, 2022
1.170
1.170
1.030
1.060
172,896
-0.08(-7.02%)
Oct 18, 2022
1.160
1.213
1.090
1.140
112,794
-0.02(-1.72%)
Oct 17, 2022
1.200
1.290
1.130
1.160
228,671
-0.02(-1.69%)
Oct 14, 2022
1.280
1.298
1.150
1.180
152,383
-0.09(-7.09%)
Oct 13, 2022
1.180
1.350
1.130
1.270
288,174
+0.06(+4.96%)
Oct 12, 2022
1.250
1.289
1.190
1.210
241,151
-0.08(-6.20%)
Oct 11, 2022
1.300
1.430
1.220
1.290
821,308
+0.03(+2.38%)
Oct 10, 2022
1.370
1.400
1.230
1.260
215,843
-0.06(-4.55%)
Oct 07, 2022
1.430
1.430
1.310
1.320
116,540
-0.13(-8.97%)
Oct 06, 2022
1.440
1.490
1.400
1.450
187,448
+0.01(+0.69%)
Oct 05, 2022
1.400
1.480
1.340
1.440
156,458
+0.05(+3.60%)
Oct 04, 2022
1.390
1.480
1.220
1.390
488,023
+0.02(+1.46%)
Oct 03, 2022
1.460
1.460
1.350
1.370
434,804
-0.03(-2.14%)
Sep 30, 2022
1.500
1.570
1.400
1.400
139,468
-0.09(-6.04%)
Sep 29, 2022
1.600
1.614
1.470
1.490
286,250
-0.15(-9.15%)
Sep 28, 2022
1.630
1.760
1.620
1.640
290,997
+0.01(+0.61%)
Sep 27, 2022
1.750
1.790
1.623
1.630
158,363
-0.08(-4.68%)
Sep 26, 2022
1.610
1.830
1.610
1.710
241,629
+0.01(+0.59%)
Sep 23, 2022
1.750
1.800
1.640
1.700
210,692
-0.05(-2.86%)
Sep 22, 2022
1.900
1.915
1.750
1.750
118,245
-0.09(-4.89%)
Sep 21, 2022
1.580
1.920
1.560
1.840
514,626
-0.09(-4.66%)
Sep 20, 2022
2.030
2.110
1.930
1.930
150,392
-0.12(-5.85%)
Sep 19, 2022
2.080
2.210
2.000
2.050
195,274
-0.03(-1.44%)
Sep 16, 2022
2.330
2.345
2.080
2.080
168,062
-0.24(-10.34%)
Sep 15, 2022
2.470
2.490
2.310
2.320
127,415
-0.15(-6.07%)
Sep 14, 2022
2.400
2.540
2.400
2.470
128,334
+0.06(+2.49%)
Sep 13, 2022
2.380
2.473
2.270
2.410
215,453
-0.12(-4.74%)
Sep 12, 2022
2.570
2.640
2.485
2.530
200,246
+0.00(+0.00%)
Sep 09, 2022
2.510
2.650
2.450
2.530
296,421
+0.05(+2.02%)
Sep 08, 2022
2.420
2.590
2.400
2.480
230,352
+0.04(+1.64%)
Sep 07, 2022
2.440
2.550
2.400
2.440
268,791
-0.03(-1.21%)
Sep 06, 2022
2.600
2.600
2.380
2.470
310,810
-0.08(-3.14%)
Sep 02, 2022
2.790
2.800
2.510
2.550
239,376
-0.24(-8.60%)
Sep 01, 2022
2.810
2.851
2.700
2.790
129,198
-0.08(-2.79%)
Aug 31, 2022
2.750
2.960
2.750
2.870
189,955
+0.12(+4.36%)
Aug 30, 2022
2.880
2.900
2.720
2.750
135,120
-0.15(-5.17%)
Aug 29, 2022
2.950
3.000
2.800
2.900
174,965
-0.03(-1.02%)
Aug 26, 2022
3.080
3.100
2.900
2.930
205,454
-0.15(-4.87%)
Aug 25, 2022
3.200
3.217
3.030
3.080
292,912
-0.11(-3.45%)
Aug 24, 2022
3.220
3.270
3.100
3.190
155,453
-0.08(-2.45%)
Aug 23, 2022
3.160
3.320
3.120
3.270
132,528
+0.07(+2.19%)
Aug 22, 2022
3.350
3.411
3.130
3.200
199,574
-0.22(-6.43%)
Aug 19, 2022
3.800
3.840
3.400
3.420
184,510
-0.35(-9.28%)
Aug 18, 2022
4.110
4.110
3.711
3.770
207,400
-0.05(-1.31%)
Aug 17, 2022
4.000
4.149
3.800
3.820
149,469
-0.22(-5.45%)
Aug 16, 2022
4.020
4.250
3.930
4.040
277,465
+0.04(+1.00%)
Aug 15, 2022
3.950
4.251
3.920
4.000
153,207
-0.02(-0.50%)
Aug 12, 2022
3.660
4.050
3.424
4.020
312,399
+0.05(+1.26%)
Aug 11, 2022
4.150
4.180
3.880
3.970
205,466
+0.03(+0.76%)
Aug 10, 2022
3.780
3.971
3.675
3.940
292,011
+0.28(+7.65%)
Aug 09, 2022
3.770
3.770
3.490
3.660
134,994
-0.03(-0.81%)
Aug 08, 2022
3.600
4.040
3.600
3.690
331,271
+0.12(+3.36%)
Aug 05, 2022
3.460
3.590
3.350
3.570
167,739
+0.11(+3.18%)
Aug 04, 2022
3.320
3.700
3.320
3.460
260,774
+0.14(+4.22%)
Aug 03, 2022
3.450
3.670
3.300
3.320
366,957
-0.07(-2.06%)
Aug 02, 2022
3.400
3.470
3.358
3.390
287,030
-0.06(-1.74%)
Aug 01, 2022
3.570
3.570
3.310
3.450
237,303
-0.06(-1.71%)
Jul 29, 2022
3.270
3.560
3.210
3.510
328,748
+0.22(+6.69%)
Jul 28, 2022
3.420
3.480
3.175
3.290
383,693
+0.09(+2.81%)
Jul 27, 2022
3.510
3.520
3.200
3.200
343,837
-0.38(-10.61%)
Jul 26, 2022
3.580
3.770
3.500
3.580
126,661
-0.01(-0.28%)
Jul 25, 2022
3.970
3.970
3.522
3.590
280,037
-0.30(-7.71%)
Jul 22, 2022
4.300
4.330
3.880
3.890
234,321
-0.42(-9.74%)
Jul 21, 2022
4.280
4.450
4.250
4.310
184,283
+0.08(+1.89%)
Jul 20, 2022
4.120
4.350
4.080
4.230
188,578
+0.15(+3.68%)
Jul 19, 2022
4.170
4.228
4.060
4.080
68,554
-0.03(-0.73%)
Jul 18, 2022
4.080
4.380
4.010
4.110
197,851
+0.16(+4.05%)
Jul 15, 2022
4.130
4.140
3.890
3.950
120,444
-0.05(-1.25%)
Jul 14, 2022
4.090
4.104
3.900
4.000
83,714
-0.04(-0.99%)
Jul 13, 2022
4.090
4.210
4.010
4.040
66,454
-0.16(-3.81%)
Jul 12, 2022
4.000
4.315
3.830
4.200
168,919
+0.27(+6.87%)
Jul 11, 2022
4.130
4.130
3.820
3.930
202,005
-0.22(-5.30%)
Jul 08, 2022
4.300
4.300
4.080
4.150
213,625
-0.16(-3.71%)
Jul 07, 2022
4.000
4.400
4.000
4.310
204,507
+0.41(+10.51%)
Jul 06, 2022
3.800
4.060
3.800
3.900
171,333
+0.10(+2.63%)
Jul 05, 2022
4.190
4.190
3.790
3.800
313,631
-0.39(-9.31%)
Jul 01, 2022
4.590
4.746
4.170
4.190
289,699
-0.49(-10.47%)
Jun 30, 2022
4.750
4.848
4.590
4.680
148,259
-0.21(-4.29%)
Jun 29, 2022
5.350
5.590
4.860
4.890
185,464
-0.46(-8.60%)
Jun 28, 2022
5.470
5.580
5.290
5.350
71,969
-0.07(-1.29%)
Jun 27, 2022
5.650
5.720
5.380
5.420
177,608
-0.23(-4.07%)
Jun 24, 2022
5.500
5.720
5.410
5.650
340,848
+0.15(+2.73%)
Jun 23, 2022
5.430
5.510
5.350
5.500
107,376
+0.05(+0.92%)
Jun 22, 2022
5.210
5.569
5.200
5.450
102,521
+0.04(+0.74%)
Jun 21, 2022
5.690
5.940
5.330
5.410
178,407
-0.11(-1.99%)
Jun 17, 2022
5.240
5.740
5.240
5.520
374,344
+0.24(+4.55%)
Jun 16, 2022
5.610
5.642
5.200
5.280
191,651
-0.40(-7.04%)
Jun 15, 2022
5.460
5.756
5.380
5.680
133,110
+0.23(+4.22%)
Jun 14, 2022
5.580
5.742
5.300
5.450
224,639
-0.14(-2.50%)
Jun 13, 2022
6.250
6.280
5.570
5.590
335,531
-1.09(-16.32%)
Jun 10, 2022
6.770
6.770
6.380
6.680
186,706
-0.10(-1.47%)
Jun 09, 2022
6.800
6.926
6.460
6.780
268,837
+0.01(+0.15%)
Jun 08, 2022
6.790
7.140
6.761
6.770
332,473
-0.02(-0.29%)
Jun 07, 2022
6.750
7.165
6.750
6.790
192,244
+0.00(+0.00%)
Jun 06, 2022
7.060
7.420
6.700
6.790
283,342
-0.16(-2.30%)
Jun 03, 2022
7.050
7.420
6.904
6.950
185,572
-0.10(-1.42%)
Jun 02, 2022
6.750
7.190
6.610
7.050
241,389
+0.33(+4.91%)
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.