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
Smart Share Global Ltd ADR
(NQ:
EM
)
1.090
-0.030 (-2.68%)
Streaming Delayed Price
Updated: 4:00 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, 2024
1.130
1.130
1.090
1.090
145,352
+0.01(+0.46%)
May 30, 2024
1.051
1.099
1.051
1.085
82,307
+0.03(+2.44%)
May 29, 2024
1.061
1.099
1.031
1.059
83,465
+0.03(+2.68%)
May 28, 2024
1.012
1.090
1.012
1.031
142,083
+0.01(+0.95%)
May 24, 2024
1.012
1.060
0.9926
1.022
94,759
-0.03(-2.78%)
May 23, 2024
1.061
1.099
1.051
1.051
202,206
-0.05(-4.30%)
May 22, 2024
1.090
1.148
1.090
1.098
241,475
-0.00(-0.13%)
May 21, 2024
1.051
1.100
1.031
1.100
236,799
+0.04(+3.67%)
May 20, 2024
1.109
1.109
1.031
1.061
267,578
-0.05(-4.39%)
May 17, 2024
1.080
1.119
1.051
1.109
615,652
+0.02(+1.79%)
May 16, 2024
1.051
1.100
1.022
1.090
529,497
+0.03(+2.75%)
May 15, 2024
1.051
1.070
1.020
1.061
276,490
+0.02(+1.87%)
May 14, 2024
1.012
1.051
0.9837
1.041
251,124
+0.01(+0.94%)
May 13, 2024
1.051
1.051
0.9634
1.031
578,856
-0.01(-0.93%)
May 10, 2024
1.041
1.100
1.012
1.041
406,541
-0.02(-1.83%)
May 09, 2024
0.9926
1.070
0.9926
1.061
406,631
+0.07(+6.86%)
May 08, 2024
0.9536
0.9926
0.9151
0.9926
591,814
+0.03(+3.03%)
May 07, 2024
0.9244
0.9731
0.9244
0.9634
455,075
+0.04(+4.21%)
May 06, 2024
0.8271
0.9244
0.8271
0.9244
265,355
+0.12(+14.46%)
May 03, 2024
0.8174
0.8466
0.7882
0.8077
124,293
-0.04(-4.41%)
May 02, 2024
0.8612
0.8758
0.8271
0.8449
290,019
+0.06(+7.20%)
May 01, 2024
0.7162
0.8271
0.6628
0.7882
281,707
+0.10(+13.84%)
Apr 30, 2024
0.6422
0.6985
0.6313
0.6924
287,546
+0.07(+11.15%)
Apr 29, 2024
0.6130
0.6568
0.6130
0.6229
197,211
+0.02(+3.04%)
Apr 26, 2024
0.5839
0.6422
0.5791
0.6045
172,389
+0.03(+5.07%)
Apr 25, 2024
0.5741
0.6417
0.5732
0.5753
242,700
+0.02(+3.54%)
Apr 24, 2024
0.5742
0.6218
0.5556
0.5556
19,955
-0.05(-8.79%)
Apr 23, 2024
0.6048
0.6203
0.5950
0.6092
39,151
-0.02(-2.95%)
Apr 22, 2024
0.5741
0.6276
0.5741
0.6276
16,716
+0.00(+0.78%)
Apr 19, 2024
0.6228
0.6422
0.6130
0.6228
48,380
-0.01(-0.85%)
Apr 18, 2024
0.6082
0.6374
0.6079
0.6281
77,135
+0.03(+5.87%)
Apr 17, 2024
0.5547
0.6092
0.5547
0.5933
36,257
+0.01(+1.63%)
Apr 16, 2024
0.5449
0.5838
0.5401
0.5838
34,755
-0.00(-0.02%)
Apr 15, 2024
0.5839
0.5839
0.5644
0.5839
36,181
+0.00(+0.86%)
Apr 12, 2024
0.5401
0.6107
0.5401
0.5789
75,716
+0.04(+7.19%)
Apr 11, 2024
0.6238
0.6422
0.5352
0.5401
653,881
-0.09(-14.62%)
Apr 10, 2024
0.6082
0.6822
0.6082
0.6325
151,344
-0.01(-1.14%)
Apr 09, 2024
0.6228
0.6471
0.6062
0.6398
63,305
+0.02(+2.73%)
Apr 08, 2024
0.6320
0.6637
0.6061
0.6228
102,393
+0.01(+1.51%)
Apr 05, 2024
0.6082
0.6318
0.6082
0.6135
32,431
+0.01(+0.88%)
Apr 04, 2024
0.6276
0.6422
0.5971
0.6082
353,149
+0.00(+0.00%)
Apr 03, 2024
0.6247
0.6671
0.5946
0.6082
589,688
-0.01(-1.57%)
Apr 02, 2024
0.6033
0.6510
0.5937
0.6179
234,400
+0.01(+0.95%)
Apr 01, 2024
0.6325
0.6471
0.6033
0.6121
356,303
-0.03(-4.32%)
Mar 28, 2024
0.6422
0.6421
0.6421
0.6397
178,989
+0.01(+1.72%)
Mar 27, 2024
0.6500
0.6500
0.6130
0.6289
341,649
+0.01(+0.98%)
Mar 26, 2024
0.6520
0.6606
0.6072
0.6228
182,669
+0.02(+2.66%)
Mar 25, 2024
0.6228
0.6705
0.5936
0.6066
846,113
-0.02(-2.58%)
Mar 22, 2024
0.6364
0.6739
0.6032
0.6227
555,446
+0.03(+4.76%)
Mar 21, 2024
0.6325
0.6909
0.5848
0.5944
144,122
-0.03(-5.13%)
Mar 20, 2024
0.6325
0.6617
0.6033
0.6265
245,287
-0.01(-2.31%)
Mar 19, 2024
0.6228
0.6510
0.6131
0.6413
154,659
-0.01(-1.64%)
Mar 18, 2024
0.6520
0.6909
0.6335
0.6520
173,385
-0.00(-0.76%)
Mar 15, 2024
0.6747
0.7006
0.6522
0.6569
491,012
-0.02(-2.64%)
Mar 14, 2024
0.6811
0.7250
0.6526
0.6747
199,402
-0.01(-0.94%)
Mar 13, 2024
0.6714
0.7298
0.6714
0.6812
536,149
+0.02(+2.96%)
Mar 12, 2024
0.6714
0.7104
0.6330
0.6616
228,123
-0.01(-1.13%)
Mar 11, 2024
0.6617
0.7104
0.6422
0.6692
1,002,926
+0.08(+12.74%)
Mar 08, 2024
0.6004
0.6510
0.5839
0.5936
126,513
+0.01(+1.67%)
Mar 07, 2024
0.6403
0.6423
0.5839
0.5839
133,126
-0.02(-3.23%)
Mar 06, 2024
0.6228
0.6607
0.4865
0.6033
325,700
-0.06(-8.82%)
Mar 05, 2024
0.6714
0.7104
0.6425
0.6617
114,132
-0.02(-2.72%)
Mar 04, 2024
0.6617
0.7104
0.6520
0.6802
281,879
+0.02(+2.79%)
Mar 01, 2024
0.6520
0.7298
0.6520
0.6617
516,471
+0.00(+0.74%)
Feb 29, 2024
0.6422
0.6812
0.6325
0.6568
262,050
+0.03(+5.04%)
Feb 28, 2024
0.6208
0.6422
0.5877
0.6253
140,595
+0.00(+0.34%)
Feb 27, 2024
0.5839
0.6383
0.5747
0.6232
232,723
+0.04(+7.65%)
Feb 26, 2024
0.6325
0.6421
0.5741
0.5789
404,808
-0.03(-4.80%)
Feb 23, 2024
0.5352
0.6714
0.5175
0.6081
411,592
+0.06(+11.59%)
Feb 22, 2024
0.5255
0.5839
0.5060
0.5449
311,143
+0.03(+6.67%)
Feb 21, 2024
0.5109
0.5255
0.4672
0.5109
508,220
+0.04(+9.37%)
Feb 20, 2024
0.4865
0.5157
0.4574
0.4671
126,397
-0.01(-2.04%)
Feb 16, 2024
0.4768
0.5060
0.4515
0.4768
603,289
+0.02(+4.26%)
Feb 15, 2024
0.4505
0.4783
0.4505
0.4574
58,254
+0.01(+1.29%)
Feb 14, 2024
0.4603
0.4832
0.4505
0.4515
34,016
+0.00(+0.22%)
Feb 13, 2024
0.4865
0.4865
0.4486
0.4505
44,938
-0.04(-7.40%)
Feb 12, 2024
0.4963
0.4988
0.4865
0.4865
78,145
+0.00(+0.00%)
Feb 09, 2024
0.5013
0.5013
0.4865
0.4865
17,874
-0.02(-3.47%)
Feb 08, 2024
0.5012
0.5182
0.5012
0.5041
59,557
+0.00(+0.00%)
Feb 07, 2024
0.5060
0.5060
0.5012
0.5041
62,144
-0.01(-1.84%)
Feb 06, 2024
0.5157
0.5206
0.5075
0.5135
55,660
+0.01(+1.31%)
Feb 05, 2024
0.5157
0.5264
0.5060
0.5069
73,772
+0.01(+1.09%)
Feb 02, 2024
0.5060
0.5157
0.4964
0.5014
37,636
+0.01(+3.00%)
Feb 01, 2024
0.4963
0.5021
0.4790
0.4868
20,530
+0.01(+1.89%)
Jan 31, 2024
0.5060
0.5060
0.4778
0.4778
38,807
-0.03(-5.58%)
Jan 30, 2024
0.4963
0.5060
0.4765
0.5060
43,415
+0.02(+3.90%)
Jan 29, 2024
0.5060
0.5060
0.4865
0.4870
37,059
-0.01(-2.83%)
Jan 26, 2024
0.4963
0.5128
0.4476
0.5012
48,957
+0.02(+4.06%)
Jan 25, 2024
0.4865
0.5157
0.4769
0.4817
25,564
+0.00(+1.00%)
Jan 24, 2024
0.4864
0.5352
0.4653
0.4769
60,363
+0.01(+2.10%)
Jan 23, 2024
0.4768
0.5060
0.4503
0.4671
52,253
+0.02(+4.51%)
Jan 22, 2024
0.4390
0.4671
0.4137
0.4469
45,392
+0.01(+1.84%)
Jan 19, 2024
0.4475
0.4475
0.4389
0.4389
16,106
+0.00(+0.00%)
Jan 18, 2024
0.4574
0.4768
0.4379
0.4389
76,225
-0.02(-4.25%)
Jan 17, 2024
0.4476
0.4768
0.4476
0.4583
56,599
+0.01(+2.39%)
Jan 16, 2024
0.4865
0.4865
0.4379
0.4476
86,181
-0.04(-8.00%)
Jan 12, 2024
0.4865
0.5060
0.4865
0.4865
22,095
+0.00(+0.00%)
Jan 11, 2024
0.4963
0.5079
0.4865
0.4865
39,382
-0.02(-3.85%)
Jan 10, 2024
0.5157
0.5157
0.4768
0.5060
28,397
+0.05(+10.64%)
Jan 09, 2024
0.4821
0.4821
0.4477
0.4574
65,596
-0.02(-4.08%)
Jan 08, 2024
0.4873
0.4875
0.4682
0.4768
46,369
-0.01(-2.00%)
Jan 05, 2024
0.5371
0.5371
0.4865
0.4865
24,839
-0.07(-12.19%)
Jan 04, 2024
0.5255
0.5547
0.5050
0.5541
33,021
+0.06(+11.52%)
Jan 03, 2024
0.4830
0.5015
0.4774
0.4969
22,281
+0.01(+2.12%)
Jan 02, 2024
0.5060
0.5138
0.4698
0.4865
56,180
-0.00(-0.20%)
Dec 29, 2023
0.4856
0.5060
0.4779
0.4875
90,620
-0.01(-1.38%)
Dec 28, 2023
0.4919
0.5041
0.4865
0.4943
46,880
+0.01(+1.58%)
Dec 27, 2023
0.5352
0.5352
0.4865
0.4866
64,319
-0.02(-3.83%)
Dec 26, 2023
0.4963
0.5352
0.4963
0.5060
90,532
+0.01(+1.96%)
Dec 22, 2023
0.4710
0.5041
0.4476
0.4963
68,713
-0.01(-1.54%)
Dec 21, 2023
0.5036
0.5353
0.4768
0.5041
33,907
+0.02(+3.60%)
Dec 20, 2023
0.4875
0.4875
0.4710
0.4865
30,942
+0.00(+0.00%)
Dec 19, 2023
0.4865
0.5060
0.4768
0.4865
48,328
-0.01(-1.28%)
Dec 18, 2023
0.5255
0.5255
0.4768
0.4929
138,701
-0.03(-6.20%)
Dec 15, 2023
0.5353
0.5353
0.4865
0.5255
96,717
-0.04(-7.53%)
Dec 14, 2023
0.5644
0.5822
0.5595
0.5683
23,852
+0.00(+0.65%)
Dec 13, 2023
0.5579
0.5839
0.5579
0.5646
27,210
+0.02(+3.59%)
Dec 12, 2023
0.5298
0.5741
0.5255
0.5450
44,180
+0.02(+2.88%)
Dec 11, 2023
0.5449
0.5839
0.5179
0.5298
50,320
-0.04(-7.73%)
Dec 08, 2023
0.5936
0.6100
0.5352
0.5741
28,866
-0.02(-3.28%)
Dec 07, 2023
0.5992
0.6325
0.5741
0.5936
74,781
-0.04(-5.99%)
Dec 06, 2023
0.6062
0.6812
0.6062
0.6314
22,206
-0.00(-0.17%)
Dec 05, 2023
0.5980
0.6687
0.5980
0.6325
42,066
+0.00(+0.00%)
Dec 04, 2023
0.5669
0.6325
0.5669
0.6325
38,540
+0.05(+8.35%)
Dec 01, 2023
0.5969
0.6179
0.4760
0.5838
101,586
-0.03(-5.53%)
Nov 30, 2023
0.6632
0.6632
0.5839
0.6179
32,814
-0.06(-9.29%)
Nov 29, 2023
0.6909
0.6909
0.6422
0.6812
40,645
-0.04(-5.28%)
Nov 28, 2023
0.7523
0.7523
0.6476
0.7191
87,987
+0.04(+5.57%)
Nov 27, 2023
0.7297
0.7298
0.6812
0.6812
42,059
-0.05(-6.65%)
Nov 24, 2023
0.7590
0.7639
0.7058
0.7297
156,638
-0.03(-3.98%)
Nov 22, 2023
0.6616
0.7600
0.6441
0.7600
14,653
+0.10(+14.43%)
Nov 21, 2023
0.6568
0.6641
0.6568
0.6641
2,175
-0.02(-2.50%)
Nov 20, 2023
0.6543
0.6997
0.6543
0.6812
7,248
+0.03(+4.09%)
Nov 17, 2023
0.6130
0.6763
0.6130
0.6544
14,475
+0.04(+6.75%)
Nov 16, 2023
0.6714
0.6812
0.6033
0.6130
41,675
-0.09(-12.50%)
Nov 15, 2023
0.6619
0.7298
0.6618
0.7006
20,966
+0.02(+2.86%)
Nov 14, 2023
0.6714
0.6812
0.6617
0.6812
61,930
+0.00(+0.00%)
Nov 13, 2023
0.6617
0.6812
0.6325
0.6812
9,444
+0.05(+7.68%)
Nov 10, 2023
0.6624
0.6695
0.6325
0.6326
6,784
-0.03(-4.40%)
Nov 09, 2023
0.6520
0.7117
0.6520
0.6617
11,997
-0.02(-3.55%)
Nov 08, 2023
0.6685
0.6899
0.6471
0.6860
5,725
+0.04(+6.01%)
Nov 07, 2023
0.6690
0.6909
0.6374
0.6471
4,338
-0.03(-5.00%)
Nov 06, 2023
0.7298
0.7298
0.6691
0.6812
37,758
-0.01(-1.06%)
Nov 03, 2023
0.6713
0.7298
0.6422
0.6885
60,087
+0.03(+4.04%)
Nov 02, 2023
0.6617
0.6714
0.6617
0.6617
12,121
+0.00(+0.00%)
Nov 01, 2023
0.6617
0.6618
0.6617
0.6617
3,684
+0.00(+0.00%)
Oct 31, 2023
0.6228
0.6812
0.6228
0.6617
14,943
-0.04(-6.21%)
Oct 30, 2023
0.7052
0.7774
0.6812
0.7055
12,516
+0.02(+3.56%)
Oct 27, 2023
0.7590
0.8077
0.6228
0.6813
21,489
-0.06(-8.48%)
Oct 26, 2023
0.7084
0.7449
0.7084
0.7444
11,909
+0.05(+7.50%)
Oct 25, 2023
0.6756
0.6925
0.6744
0.6925
12,805
+0.04(+6.21%)
Oct 24, 2023
0.6520
0.6568
0.6520
0.6520
8,061
+0.00(+0.00%)
Oct 23, 2023
0.5949
0.6520
0.5949
0.6520
14,340
+0.03(+4.67%)
Oct 20, 2023
0.6325
0.6497
0.6033
0.6229
12,528
-0.04(-5.90%)
Oct 19, 2023
0.6813
0.6963
0.6325
0.6619
9,795
-0.05(-6.66%)
Oct 18, 2023
0.7094
0.7232
0.6909
0.7091
17,628
+0.01(+1.21%)
Oct 17, 2023
0.7007
0.7007
0.7006
0.7006
2,568
+0.00(+0.00%)
Oct 16, 2023
0.7201
0.7007
0.6714
0.7006
12,256
+0.01(+0.80%)
Oct 13, 2023
0.6951
0.7049
0.6950
0.6951
3,583
+0.03(+5.04%)
Oct 12, 2023
0.7104
0.7107
0.6617
0.6617
28,603
-0.04(-5.56%)
Oct 11, 2023
0.7170
0.7336
0.7006
0.7006
4,471
-0.03(-4.50%)
Oct 10, 2023
0.7007
0.7541
0.6909
0.7336
6,522
-0.01(-1.45%)
Oct 09, 2023
0.7590
0.7595
0.7396
0.7444
4,725
+0.01(+1.82%)
Oct 06, 2023
0.7493
0.7531
0.7298
0.7311
14,460
-0.02(-2.43%)
Oct 05, 2023
0.7298
0.7541
0.7313
0.7493
5,708
-0.02(-2.53%)
Oct 04, 2023
0.7613
0.7687
0.7303
0.7687
7,725
+0.04(+5.25%)
Oct 03, 2023
0.7298
0.7350
0.7303
0.7304
5,335
+0.00(+0.01%)
Oct 02, 2023
0.7311
0.7330
0.7300
0.7303
16,152
-0.00(-0.67%)
Sep 29, 2023
0.7396
0.7396
0.7312
0.7353
11,255
+0.00(+0.57%)
Sep 28, 2023
0.7311
0.7311
0.7310
0.7311
1,929
+0.00(+0.00%)
Sep 27, 2023
0.7311
0.7311
0.7311
0.7311
275
-0.03(-3.62%)
Sep 26, 2023
0.7311
0.7979
0.7310
0.7585
20,733
-0.03(-3.62%)
Sep 25, 2023
0.7785
0.8057
0.7870
0.7870
3,229
-0.02(-2.33%)
Sep 22, 2023
0.8271
0.8515
0.7309
0.8058
25,084
+0.03(+3.47%)
Sep 21, 2023
0.7785
0.8180
0.7310
0.7788
9,510
-0.02(-1.97%)
Sep 20, 2023
0.8160
0.8160
0.7728
0.7944
4,136
+0.06(+8.69%)
Sep 19, 2023
0.7979
0.8262
0.7298
0.7309
19,774
-0.05(-6.11%)
Sep 18, 2023
0.8546
0.8546
0.7396
0.7785
19,256
-0.00(-0.01%)
Sep 15, 2023
0.8009
0.8009
0.7786
0.7786
1,843
-0.04(-4.75%)
Sep 14, 2023
0.8369
0.8322
0.8125
0.8174
3,717
-0.06(-6.65%)
Sep 13, 2023
0.7709
0.8756
0.7709
0.8756
3,228
+0.07(+8.41%)
Sep 12, 2023
0.7493
0.8271
0.7298
0.8077
19,080
+0.03(+3.74%)
Sep 11, 2023
0.8368
0.8368
0.7590
0.7786
67,995
-0.08(-9.08%)
Sep 08, 2023
0.8709
0.9051
0.8271
0.8563
65,147
-0.01(-1.68%)
Sep 07, 2023
0.8855
0.8856
0.8563
0.8709
20,652
-0.04(-4.79%)
Sep 06, 2023
0.8563
0.9147
0.8564
0.9147
8,857
+0.06(+6.82%)
Sep 05, 2023
0.8271
0.8662
0.8272
0.8563
10,796
+0.00(+0.00%)
Sep 01, 2023
0.8563
0.9147
0.8563
0.8563
20,736
-0.00(-0.11%)
Aug 31, 2023
0.8573
0.8662
0.8563
0.8573
4,163
-0.03(-3.72%)
Aug 30, 2023
0.8563
0.8904
0.8527
0.8904
30,855
+0.02(+2.82%)
Aug 29, 2023
0.8438
0.8661
0.8438
0.8660
13,113
+0.02(+2.63%)
Aug 28, 2023
0.8417
0.8597
0.8417
0.8438
4,008
-0.03(-3.91%)
Aug 25, 2023
0.8855
0.8855
0.8370
0.8781
15,782
-0.01(-1.37%)
Aug 24, 2023
0.8758
0.8904
0.8271
0.8903
69,732
-0.01(-1.62%)
Aug 23, 2023
0.9439
0.9488
0.8957
0.9050
38,542
-0.03(-3.63%)
Aug 22, 2023
0.9731
0.9731
0.9390
0.9390
28,025
-0.01(-0.54%)
Aug 21, 2023
0.9171
0.9635
0.8924
0.9441
52,997
+0.02(+2.13%)
Aug 18, 2023
0.9185
0.9402
0.8900
0.9244
40,248
+0.04(+4.40%)
Aug 17, 2023
0.9244
0.9244
0.8855
0.8855
7,425
-0.01(-1.41%)
Aug 16, 2023
0.8952
0.8982
0.8768
0.8982
3,415
-0.00(-0.11%)
Aug 15, 2023
0.9312
0.9312
0.8991
0.8991
9,635
-0.03(-3.44%)
Aug 14, 2023
0.8827
0.9485
0.8758
0.9312
21,590
+0.05(+5.49%)
Aug 11, 2023
0.9149
0.9243
0.8759
0.8827
22,387
-0.03(-3.51%)
Aug 10, 2023
0.9201
0.9633
0.9148
0.9148
7,275
+0.00(+0.00%)
Aug 09, 2023
0.9196
0.9536
0.9147
0.9148
23,968
-0.00(-0.10%)
Aug 08, 2023
0.9050
0.9632
0.9050
0.9157
24,216
-0.05(-4.94%)
Aug 07, 2023
0.9291
0.9634
0.9244
0.9633
17,502
+0.06(+6.42%)
Aug 04, 2023
0.9147
0.9595
0.9051
0.9052
21,458
-0.01(-1.04%)
Aug 03, 2023
0.8661
0.9148
0.8660
0.9147
17,226
+0.05(+5.62%)
Aug 02, 2023
0.8855
0.9634
0.8661
0.8661
48,118
-0.07(-7.29%)
Aug 01, 2023
0.9634
0.9634
0.9245
0.9342
8,137
-0.03(-3.03%)
Jul 31, 2023
0.9342
0.9731
0.9342
0.9634
25,736
-0.01(-1.00%)
Jul 28, 2023
0.9536
0.9909
0.9489
0.9731
114,583
+0.00(+0.02%)
Jul 27, 2023
0.9622
0.9731
0.8962
0.9729
61,149
+0.05(+5.23%)
Jul 26, 2023
0.9731
0.9731
0.9157
0.9245
22,192
-0.03(-3.06%)
Jul 25, 2023
0.9731
0.9827
0.9148
0.9537
34,670
+0.00(+0.01%)
Jul 24, 2023
0.9731
0.9731
0.8952
0.9536
44,137
+0.05(+5.38%)
Jul 21, 2023
0.9147
0.9679
0.9050
0.9050
6,277
+0.00(+0.00%)
Jul 20, 2023
0.9635
0.9707
0.9033
0.9050
23,985
-0.07(-7.23%)
Jul 19, 2023
0.9682
0.9925
0.9682
0.9755
46,100
+0.00(+0.27%)
Jul 18, 2023
0.9439
0.9731
0.9101
0.9729
46,689
+0.02(+2.02%)
Jul 17, 2023
0.9332
0.9730
0.9101
0.9536
16,820
+0.00(+0.01%)
Jul 14, 2023
0.9828
0.9828
0.9012
0.9535
25,865
-0.02(-2.01%)
Jul 13, 2023
0.9050
0.9731
0.9003
0.9731
29,248
+0.01(+1.02%)
Jul 12, 2023
0.9634
0.9633
0.9536
0.9633
13,014
+0.03(+3.13%)
Jul 11, 2023
0.8952
0.9731
0.8952
0.9341
48,028
+0.02(+2.66%)
Jul 10, 2023
0.8758
0.9244
0.8758
0.9098
30,655
+0.00(+0.19%)
Jul 07, 2023
0.9042
0.9241
0.8952
0.9081
37,439
-0.03(-3.40%)
Jul 06, 2023
0.8952
0.9720
0.8855
0.9400
27,489
+0.06(+7.33%)
Jul 05, 2023
0.9536
0.9721
0.8472
0.8758
73,237
-0.07(-7.69%)
Jul 03, 2023
0.9536
0.9828
0.9440
0.9488
24,125
+0.00(+0.00%)
Jun 30, 2023
0.9634
0.9707
0.9244
0.9488
19,173
-0.03(-3.47%)
Jun 29, 2023
0.9244
1.002
0.8955
0.9828
88,336
+0.06(+6.32%)
Jun 28, 2023
0.8563
0.9244
0.8347
0.9244
43,980
+0.06(+7.36%)
Jun 27, 2023
0.8466
0.8758
0.8271
0.8611
52,988
+0.01(+1.34%)
Jun 26, 2023
0.8843
0.8952
0.8370
0.8497
70,417
-0.07(-7.83%)
Jun 23, 2023
0.9147
0.9219
0.9050
0.9219
51,941
-0.03(-2.96%)
Jun 22, 2023
0.9244
0.9633
0.9051
0.9500
50,303
-0.00(-0.38%)
Jun 21, 2023
0.9388
0.9635
0.9001
0.9536
58,208
+0.00(+0.19%)
Jun 20, 2023
1.012
1.031
0.8662
0.9518
172,119
+0.03(+2.97%)
Jun 16, 2023
0.9536
0.9731
0.9056
0.9243
77,915
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.