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
Singular Genomics Systems Inc
(NQ:
OMIC
)
0.3910
+0.0057 (+1.48%)
Streaming Delayed Price
Updated: 11:40 AM EDT, May 23, 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 22, 2024
0.3680
0.4020
0.3680
0.3853
55,940
-0.02(-4.56%)
May 21, 2024
0.3682
0.4279
0.3682
0.4037
156,102
+0.01(+2.72%)
May 20, 2024
0.3600
0.3973
0.3600
0.3930
155,583
+0.01(+3.12%)
May 17, 2024
0.3510
0.4000
0.3510
0.3811
189,110
+0.01(+2.72%)
May 16, 2024
0.3686
0.4013
0.3428
0.3710
204,117
-0.01(-2.37%)
May 15, 2024
0.4129
0.4249
0.3800
0.3800
398,406
-0.05(-11.55%)
May 14, 2024
0.4360
0.4500
0.4011
0.4296
192,950
+0.00(+0.37%)
May 13, 2024
0.4270
0.4510
0.4105
0.4280
84,007
+0.02(+3.93%)
May 10, 2024
0.4766
0.4790
0.3851
0.4118
150,527
-0.04(-8.06%)
May 09, 2024
0.4369
0.4550
0.4340
0.4479
85,607
+0.01(+2.26%)
May 08, 2024
0.4450
0.4450
0.4200
0.4380
68,878
+0.01(+1.60%)
May 07, 2024
0.4340
0.4450
0.4100
0.4311
77,706
-0.00(-0.21%)
May 06, 2024
0.4170
0.5200
0.4102
0.4320
739,942
+0.02(+4.58%)
May 03, 2024
0.4100
0.4196
0.3901
0.4131
81,842
+0.01(+3.27%)
May 02, 2024
0.4100
0.4200
0.3800
0.4000
178,483
-0.01(-1.74%)
May 01, 2024
0.4160
0.4330
0.3950
0.4071
95,161
+0.01(+1.52%)
Apr 30, 2024
0.4044
0.4160
0.3950
0.4010
100,287
+0.00(+0.88%)
Apr 29, 2024
0.3955
0.4100
0.3860
0.3975
61,016
-0.01(-1.66%)
Apr 26, 2024
0.4100
0.4100
0.3762
0.4042
106,287
+0.00(+0.90%)
Apr 25, 2024
0.3903
0.4049
0.3900
0.4006
10,124
-0.01(-1.67%)
Apr 24, 2024
0.4200
0.4279
0.3900
0.4074
33,577
-0.01(-1.69%)
Apr 23, 2024
0.3999
0.4280
0.3999
0.4144
77,813
+0.01(+3.60%)
Apr 22, 2024
0.4133
0.4140
0.3924
0.4000
43,805
+0.01(+1.27%)
Apr 19, 2024
0.4083
0.4100
0.3830
0.3950
119,319
+0.01(+1.57%)
Apr 18, 2024
0.4090
0.4150
0.3850
0.3889
24,044
-0.01(-2.16%)
Apr 17, 2024
0.4055
0.4055
0.3760
0.3975
256,214
+0.01(+1.92%)
Apr 16, 2024
0.4000
0.4200
0.3800
0.3900
289,640
+0.01(+3.45%)
Apr 15, 2024
0.4150
0.4280
0.3770
0.3770
128,664
-0.05(-11.87%)
Apr 12, 2024
0.3910
0.4280
0.3910
0.4278
306,740
+0.03(+6.68%)
Apr 11, 2024
0.4201
0.4247
0.3600
0.4010
283,133
-0.02(-5.36%)
Apr 10, 2024
0.4700
0.4710
0.4201
0.4237
113,113
-0.04(-8.13%)
Apr 09, 2024
0.4969
0.4969
0.4500
0.4612
62,138
-0.03(-5.70%)
Apr 08, 2024
0.4800
0.5000
0.4800
0.4891
29,793
+0.01(+1.37%)
Apr 05, 2024
0.4950
0.4950
0.4801
0.4825
26,445
-0.00(-0.49%)
Apr 04, 2024
0.5000
0.5100
0.4800
0.4849
114,374
-0.00(-0.76%)
Apr 03, 2024
0.5032
0.5167
0.4849
0.4886
20,916
-0.02(-3.07%)
Apr 02, 2024
0.5140
0.5209
0.4807
0.5041
203,957
-0.00(-0.57%)
Apr 01, 2024
0.5070
0.5105
0.5001
0.5070
43,919
-0.01(-1.40%)
Mar 28, 2024
0.5200
0.5325
0.5100
0.5142
57,356
-0.00(-0.50%)
Mar 27, 2024
0.5000
0.5200
0.4774
0.5168
110,407
+0.01(+1.12%)
Mar 26, 2024
0.5049
0.5300
0.5000
0.5111
72,998
+0.01(+1.21%)
Mar 25, 2024
0.5200
0.5299
0.4951
0.5050
87,377
-0.01(-1.94%)
Mar 22, 2024
0.5200
0.5390
0.4911
0.5150
70,222
+0.02(+4.53%)
Mar 21, 2024
0.5345
0.5442
0.4920
0.4927
79,188
-0.03(-5.88%)
Mar 20, 2024
0.5170
0.5245
0.4951
0.5235
62,292
+0.01(+1.93%)
Mar 19, 2024
0.5700
0.5700
0.5000
0.5136
93,510
-0.03(-6.17%)
Mar 18, 2024
0.5000
0.5570
0.5000
0.5474
72,556
+0.05(+9.48%)
Mar 15, 2024
0.5050
0.5050
0.4901
0.5000
41,622
-0.00(-0.22%)
Mar 14, 2024
0.5486
0.5486
0.4900
0.5011
340,548
-0.04(-8.06%)
Mar 13, 2024
0.5302
0.5462
0.5201
0.5450
64,316
+0.01(+2.79%)
Mar 12, 2024
0.5200
0.5888
0.5200
0.5302
87,326
-0.00(-0.34%)
Mar 11, 2024
0.5600
0.5600
0.5250
0.5320
45,564
-0.04(-6.45%)
Mar 08, 2024
0.5565
0.5888
0.5130
0.5687
114,551
+0.05(+10.45%)
Mar 07, 2024
0.5163
0.5570
0.5130
0.5149
74,255
-0.00(-0.27%)
Mar 06, 2024
0.5600
0.5855
0.5122
0.5163
28,426
-0.04(-7.66%)
Mar 05, 2024
0.6091
0.6091
0.5510
0.5591
85,633
-0.02(-3.62%)
Mar 04, 2024
0.6000
0.6100
0.5700
0.5801
97,696
-0.02(-4.04%)
Mar 01, 2024
0.5602
0.6205
0.5602
0.6045
81,322
+0.03(+6.05%)
Feb 29, 2024
0.5672
0.5900
0.5550
0.5700
258,464
-0.02(-2.86%)
Feb 28, 2024
0.6147
0.6200
0.5800
0.5868
63,183
-0.00(-0.20%)
Feb 27, 2024
0.6200
0.6600
0.5840
0.5880
163,995
-0.02(-3.61%)
Feb 26, 2024
0.5655
0.6150
0.5518
0.6100
234,051
+0.06(+10.91%)
Feb 23, 2024
0.5454
0.5600
0.4775
0.5500
165,023
+0.03(+6.03%)
Feb 22, 2024
0.5301
0.5474
0.5000
0.5187
77,267
+0.01(+1.71%)
Feb 21, 2024
0.5191
0.5500
0.4951
0.5100
42,430
-0.02(-3.59%)
Feb 20, 2024
0.5558
0.5706
0.4898
0.5290
96,279
-0.02(-3.36%)
Feb 16, 2024
0.5205
0.5500
0.5200
0.5474
69,398
+0.03(+5.27%)
Feb 15, 2024
0.5401
0.5775
0.5200
0.5200
51,594
+0.02(+2.97%)
Feb 14, 2024
0.4851
0.5436
0.4507
0.5050
46,947
+0.03(+7.22%)
Feb 13, 2024
0.5100
0.5100
0.4650
0.4710
91,797
-0.04(-7.72%)
Feb 12, 2024
0.5800
0.6000
0.4450
0.5104
288,393
-0.05(-8.86%)
Feb 09, 2024
0.6195
0.6200
0.5512
0.5600
131,932
-0.03(-5.08%)
Feb 08, 2024
0.6100
0.6100
0.5900
0.5900
67,552
-0.02(-3.28%)
Feb 07, 2024
0.6300
0.6300
0.5900
0.6100
61,583
+0.00(+0.00%)
Feb 06, 2024
0.6000
0.6200
0.5700
0.6100
217,840
+0.03(+5.35%)
Feb 05, 2024
0.5800
0.5939
0.5500
0.5790
400,555
+0.02(+3.39%)
Feb 02, 2024
0.5300
0.5600
0.4800
0.5600
262,891
+0.03(+6.46%)
Feb 01, 2024
0.5400
0.5400
0.4999
0.5260
89,275
+0.02(+4.16%)
Jan 31, 2024
0.5000
0.5450
0.4701
0.5050
152,186
+0.01(+1.00%)
Jan 30, 2024
0.4650
0.5082
0.4577
0.5000
26,245
+0.00(+0.00%)
Jan 29, 2024
0.4700
0.5000
0.4500
0.5000
76,318
+0.03(+6.38%)
Jan 26, 2024
0.4600
0.4700
0.4055
0.4700
38,903
+0.01(+2.02%)
Jan 25, 2024
0.4500
0.4700
0.4203
0.4607
64,239
+0.03(+6.23%)
Jan 24, 2024
0.4250
0.4499
0.4250
0.4337
131,144
+0.03(+7.06%)
Jan 23, 2024
0.4315
0.4400
0.4051
0.4051
59,097
-0.01(-3.55%)
Jan 22, 2024
0.4504
0.4504
0.4180
0.4200
47,216
+0.01(+2.19%)
Jan 19, 2024
0.4054
0.4400
0.4010
0.4110
188,053
+0.01(+1.38%)
Jan 18, 2024
0.4159
0.4280
0.4053
0.4054
18,466
-0.00(-0.88%)
Jan 17, 2024
0.4200
0.4360
0.4000
0.4090
106,786
-0.01(-1.47%)
Jan 16, 2024
0.4400
0.4395
0.4020
0.4151
124,847
-0.02(-4.57%)
Jan 12, 2024
0.4330
0.4392
0.4278
0.4350
81,573
+0.01(+1.68%)
Jan 11, 2024
0.4301
0.4500
0.4200
0.4278
118,318
+0.00(+0.61%)
Jan 10, 2024
0.4252
0.4350
0.4201
0.4252
28,538
-0.02(-3.43%)
Jan 09, 2024
0.4155
0.4429
0.4155
0.4403
102,196
+0.00(+0.96%)
Jan 08, 2024
0.4156
0.4680
0.4156
0.4361
95,830
+0.01(+1.40%)
Jan 05, 2024
0.4450
0.4600
0.4155
0.4301
131,145
-0.04(-8.29%)
Jan 04, 2024
0.4801
0.4899
0.4412
0.4690
140,924
-0.02(-4.87%)
Jan 03, 2024
0.4900
0.4930
0.4650
0.4930
191,874
+0.01(+1.65%)
Jan 02, 2024
0.4600
0.5161
0.4600
0.4850
373,497
+0.02(+5.41%)
Dec 29, 2023
0.4860
0.4945
0.4200
0.4601
205,000
-0.01(-2.31%)
Dec 28, 2023
0.4549
0.5070
0.4351
0.4710
451,617
+0.02(+5.61%)
Dec 27, 2023
0.4151
0.4565
0.4151
0.4460
239,955
+0.03(+7.47%)
Dec 26, 2023
0.4115
0.4340
0.4010
0.4150
221,342
-0.01(-3.26%)
Dec 22, 2023
0.4100
0.4387
0.4001
0.4290
136,205
+0.01(+2.17%)
Dec 21, 2023
0.4101
0.4303
0.4000
0.4199
98,348
+0.01(+2.67%)
Dec 20, 2023
0.4760
0.4760
0.4010
0.4090
275,813
-0.05(-11.47%)
Dec 19, 2023
0.4200
0.4675
0.4200
0.4620
353,212
+0.04(+10.00%)
Dec 18, 2023
0.4200
0.4400
0.4101
0.4200
132,227
-0.00(-1.11%)
Dec 15, 2023
0.4290
0.4290
0.4011
0.4247
178,549
+0.00(+1.09%)
Dec 14, 2023
0.4099
0.4277
0.4011
0.4201
267,445
+0.02(+4.76%)
Dec 13, 2023
0.4099
0.4099
0.3820
0.4010
216,632
+0.01(+1.52%)
Dec 12, 2023
0.4000
0.4000
0.3800
0.3950
229,637
+0.01(+2.46%)
Dec 11, 2023
0.4000
0.4000
0.3850
0.3855
154,106
+0.00(+0.13%)
Dec 08, 2023
0.3867
0.3901
0.3800
0.3850
96,620
-0.00(-0.44%)
Dec 07, 2023
0.4070
0.4092
0.3740
0.3867
290,710
+0.00(+0.16%)
Dec 06, 2023
0.3900
0.3991
0.3751
0.3861
481,958
-0.01(-2.23%)
Dec 05, 2023
0.4192
0.4298
0.3850
0.3949
303,486
-0.04(-8.14%)
Dec 04, 2023
0.4170
0.4299
0.4064
0.4299
87,354
+0.01(+3.09%)
Dec 01, 2023
0.4100
0.4180
0.3901
0.4170
173,016
+0.03(+6.43%)
Nov 30, 2023
0.3920
0.3993
0.3787
0.3918
455,380
+0.01(+2.83%)
Nov 29, 2023
0.3801
0.4200
0.3800
0.3810
198,995
-0.01(-2.06%)
Nov 28, 2023
0.4437
0.4437
0.3850
0.3890
237,966
-0.02(-4.42%)
Nov 27, 2023
0.4250
0.4463
0.4062
0.4070
260,419
-0.01(-2.16%)
Nov 24, 2023
0.4103
0.4430
0.4103
0.4160
93,729
+0.01(+1.46%)
Nov 22, 2023
0.4014
0.4362
0.3999
0.4100
137,396
-0.00(-0.49%)
Nov 21, 2023
0.4250
0.4396
0.3900
0.4120
246,183
+0.01(+1.63%)
Nov 20, 2023
0.4500
0.4510
0.3944
0.4054
572,850
-0.03(-7.27%)
Nov 17, 2023
0.4398
0.4459
0.4015
0.4372
324,585
+0.01(+2.87%)
Nov 16, 2023
0.3800
0.4500
0.3700
0.4250
828,220
+0.03(+7.59%)
Nov 15, 2023
0.3350
0.3950
0.3300
0.3950
1,126,295
+0.03(+7.05%)
Nov 14, 2023
0.3459
0.3743
0.3323
0.3690
441,968
+0.02(+5.40%)
Nov 13, 2023
0.3202
0.3600
0.3202
0.3501
840,861
-0.02(-6.64%)
Nov 10, 2023
0.5050
0.5200
0.3101
0.3750
4,036,307
-0.15(-28.73%)
Nov 09, 2023
0.5578
0.6322
0.4712
0.5262
3,198,209
-0.05(-9.28%)
Nov 08, 2023
0.5750
0.6090
0.5020
0.5800
5,138,487
+0.05(+10.48%)
Nov 07, 2023
0.4000
0.5800
0.4016
0.5250
11,321,963
+0.14(+36.61%)
Nov 06, 2023
0.3600
0.4000
0.3600
0.3843
163,738
+0.02(+6.75%)
Nov 03, 2023
0.3400
0.3788
0.3400
0.3600
19,393
+0.02(+5.82%)
Nov 02, 2023
0.3303
0.3541
0.3300
0.3402
131,475
+0.01(+3.00%)
Nov 01, 2023
0.3325
0.3401
0.3119
0.3303
67,967
-0.00(-0.66%)
Oct 31, 2023
0.3303
0.3399
0.3210
0.3325
49,577
+0.00(+0.70%)
Oct 30, 2023
0.3300
0.3399
0.3220
0.3302
170,810
-0.00(-0.84%)
Oct 27, 2023
0.3600
0.3613
0.3259
0.3330
189,846
-0.02(-4.86%)
Oct 26, 2023
0.3715
0.3800
0.3404
0.3500
19,838
-0.02(-6.17%)
Oct 25, 2023
0.3600
0.3800
0.3539
0.3730
59,979
+0.01(+3.67%)
Oct 24, 2023
0.3403
0.3602
0.3403
0.3598
110,713
+0.01(+2.80%)
Oct 23, 2023
0.3500
0.3665
0.3403
0.3500
145,974
-0.00(-1.10%)
Oct 20, 2023
0.3561
0.3600
0.3500
0.3539
23,290
-0.00(-0.59%)
Oct 19, 2023
0.3700
0.3900
0.3515
0.3560
83,870
-0.00(-1.11%)
Oct 18, 2023
0.3500
0.3900
0.3500
0.3600
216,184
+0.00(+0.00%)
Oct 17, 2023
0.3500
0.3900
0.3500
0.3600
242,736
-0.00(-0.30%)
Oct 16, 2023
0.3750
0.3995
0.3611
0.3611
201,931
-0.01(-3.83%)
Oct 13, 2023
0.3600
0.3820
0.3556
0.3755
153,706
+0.01(+1.54%)
Oct 12, 2023
0.3605
0.3800
0.3600
0.3698
200,652
-0.00(-0.51%)
Oct 11, 2023
0.3800
0.3900
0.3600
0.3717
212,055
+0.01(+2.20%)
Oct 10, 2023
0.3500
0.3699
0.3500
0.3637
527,605
+0.01(+2.74%)
Oct 09, 2023
0.3610
0.3700
0.3210
0.3540
144,265
-0.02(-4.32%)
Oct 06, 2023
0.3555
0.3799
0.3555
0.3700
55,677
+0.00(+0.95%)
Oct 05, 2023
0.3800
0.3800
0.3600
0.3665
190,777
-0.00(-1.05%)
Oct 04, 2023
0.3600
0.3724
0.3590
0.3704
126,767
+0.01(+3.99%)
Oct 03, 2023
0.3500
0.3700
0.3410
0.3562
531,869
-0.00(-0.22%)
Oct 02, 2023
0.3700
0.3999
0.3560
0.3570
104,302
-0.02(-6.30%)
Sep 29, 2023
0.3800
0.4044
0.3800
0.3810
125,944
+0.00(+0.26%)
Sep 28, 2023
0.3900
0.3999
0.3800
0.3800
85,453
-0.02(-4.52%)
Sep 27, 2023
0.4000
0.4180
0.3900
0.3980
68,751
+0.00(+0.91%)
Sep 26, 2023
0.4078
0.4186
0.3824
0.3944
81,840
-0.01(-1.84%)
Sep 25, 2023
0.4100
0.4164
0.3927
0.4018
98,654
+0.02(+5.46%)
Sep 22, 2023
0.3930
0.3961
0.3740
0.3810
1,190,210
-0.01(-3.05%)
Sep 21, 2023
0.3865
0.3930
0.3611
0.3930
134,313
+0.02(+6.24%)
Sep 20, 2023
0.3900
0.3900
0.3600
0.3699
831,864
-0.01(-2.35%)
Sep 19, 2023
0.4000
0.4000
0.3788
0.3788
255,570
-0.02(-3.86%)
Sep 18, 2023
0.4200
0.4299
0.3940
0.3940
237,289
-0.03(-5.99%)
Sep 15, 2023
0.4400
0.4490
0.4150
0.4191
140,471
+0.00(+0.48%)
Sep 14, 2023
0.4111
0.4453
0.4100
0.4171
202,930
-0.01(-2.32%)
Sep 13, 2023
0.4497
0.4500
0.4270
0.4270
71,289
-0.01(-2.20%)
Sep 12, 2023
0.4525
0.4600
0.4351
0.4366
95,784
+0.00(+0.37%)
Sep 11, 2023
0.4500
0.4550
0.4350
0.4350
156,289
-0.01(-1.14%)
Sep 08, 2023
0.4404
0.4700
0.4368
0.4400
95,011
-0.00(-0.63%)
Sep 07, 2023
0.4515
0.4710
0.4395
0.4428
209,381
-0.01(-3.04%)
Sep 06, 2023
0.4890
0.4900
0.4520
0.4567
263,282
-0.01(-1.95%)
Sep 05, 2023
0.4700
0.4900
0.4563
0.4658
202,546
-0.00(-0.89%)
Sep 01, 2023
0.4700
0.5100
0.4691
0.4700
262,180
+0.00(+0.02%)
Aug 31, 2023
0.5000
0.5000
0.4665
0.4699
431,582
+0.00(+0.00%)
Aug 30, 2023
0.4700
0.5000
0.4610
0.4699
302,510
-0.00(-0.02%)
Aug 29, 2023
0.4650
0.4800
0.4602
0.4700
98,085
+0.00(+0.00%)
Aug 28, 2023
0.4750
0.4899
0.4693
0.4700
153,998
+0.00(+0.00%)
Aug 25, 2023
0.4600
0.5100
0.4600
0.4700
247,939
-0.00(-0.13%)
Aug 24, 2023
0.5100
0.5100
0.4610
0.4706
253,694
-0.01(-1.24%)
Aug 23, 2023
0.5000
0.5250
0.4650
0.4765
138,432
-0.02(-3.05%)
Aug 22, 2023
0.4855
0.4999
0.4800
0.4915
248,814
-0.01(-1.80%)
Aug 21, 2023
0.5010
0.5345
0.4800
0.5005
454,759
-0.00(-0.50%)
Aug 18, 2023
0.5010
0.5250
0.5010
0.5030
84,398
-0.01(-1.02%)
Aug 17, 2023
0.5233
0.5528
0.5010
0.5082
144,405
-0.02(-3.29%)
Aug 16, 2023
0.5400
0.5801
0.5100
0.5255
84,588
-0.01(-1.87%)
Aug 15, 2023
0.5400
0.5550
0.5200
0.5355
251,786
-0.01(-1.05%)
Aug 14, 2023
0.5800
0.5999
0.5000
0.5412
745,521
-0.04(-6.67%)
Aug 11, 2023
0.6768
0.6900
0.5630
0.5799
812,466
-0.10(-14.72%)
Aug 10, 2023
0.7200
0.7499
0.6600
0.6800
289,840
-0.02(-3.00%)
Aug 09, 2023
0.7300
0.7649
0.7010
0.7010
134,251
-0.03(-3.97%)
Aug 08, 2023
0.7200
0.7500
0.7201
0.7300
54,769
-0.01(-0.95%)
Aug 07, 2023
0.7500
0.8000
0.7200
0.7370
111,912
-0.01(-1.34%)
Aug 04, 2023
0.7500
0.7690
0.7413
0.7470
92,478
-0.01(-1.22%)
Aug 03, 2023
0.7500
0.7600
0.7430
0.7562
106,825
-0.00(-0.50%)
Aug 02, 2023
0.7849
0.7916
0.7400
0.7600
216,360
-0.03(-3.80%)
Aug 01, 2023
0.8000
0.8019
0.7820
0.7900
91,994
-0.00(-0.37%)
Jul 31, 2023
0.8100
0.8200
0.7929
0.7929
49,218
-0.01(-0.89%)
Jul 28, 2023
0.7930
0.8320
0.7930
0.8000
630,804
+0.00(+0.00%)
Jul 27, 2023
0.8100
0.9200
0.7913
0.8000
673,990
+0.00(+0.00%)
Jul 26, 2023
0.8329
0.8621
0.7854
0.8000
267,915
-0.04(-4.42%)
Jul 25, 2023
0.8850
0.9016
0.8150
0.8370
270,170
-0.05(-5.42%)
Jul 24, 2023
0.9400
0.9460
0.8800
0.8850
168,990
-0.03(-3.73%)
Jul 21, 2023
0.9630
0.9900
0.9193
0.9193
107,403
-0.05(-4.74%)
Jul 20, 2023
0.9669
1.000
0.9472
0.9650
34,762
-0.03(-2.53%)
Jul 19, 2023
0.9600
0.9972
0.9400
0.9900
78,068
+0.01(+1.02%)
Jul 18, 2023
0.9700
1.050
0.9340
0.9800
63,884
+0.03(+3.16%)
Jul 17, 2023
0.9100
1.000
0.8950
0.9500
29,283
+0.04(+4.81%)
Jul 14, 2023
0.9762
0.9809
0.8900
0.9064
55,834
+0.01(+0.60%)
Jul 13, 2023
0.9000
0.9902
0.8801
0.9010
111,331
-0.01(-0.88%)
Jul 12, 2023
0.8800
0.9456
0.8600
0.9090
203,824
+0.06(+6.97%)
Jul 11, 2023
0.8400
0.8800
0.8400
0.8498
111,505
+0.01(+1.71%)
Jul 10, 2023
0.8200
0.8801
0.8096
0.8355
171,190
+0.03(+4.24%)
Jul 07, 2023
0.7800
0.8240
0.7800
0.8015
94,018
+0.01(+1.46%)
Jul 06, 2023
0.8100
0.8220
0.7800
0.7900
175,116
-0.03(-3.42%)
Jul 05, 2023
0.8258
0.8676
0.8000
0.8180
104,668
-0.00(-0.24%)
Jul 03, 2023
0.8400
0.8480
0.8000
0.8200
32,083
-0.01(-1.20%)
Jun 30, 2023
0.8400
0.8908
0.8300
0.8300
239,935
+0.01(+1.00%)
Jun 29, 2023
0.8000
0.8440
0.8000
0.8218
108,334
+0.02(+2.72%)
Jun 28, 2023
0.8100
0.8299
0.7911
0.8000
158,064
-0.00(-0.45%)
Jun 27, 2023
0.8100
0.8440
0.7600
0.8036
235,877
-0.01(-0.79%)
Jun 26, 2023
0.7900
0.8200
0.7816
0.8100
172,725
+0.03(+3.85%)
Jun 23, 2023
0.8100
0.8300
0.7800
0.7800
6,645,085
-0.03(-4.25%)
Jun 22, 2023
0.8200
0.8587
0.7901
0.8146
175,500
+0.02(+1.98%)
Jun 21, 2023
0.8134
0.8390
0.7900
0.7988
290,245
-0.02(-1.88%)
Jun 20, 2023
0.8790
0.8800
0.8075
0.8141
358,917
-0.05(-6.05%)
Jun 16, 2023
0.8631
0.8786
0.8304
0.8665
371,049
+0.01(+0.58%)
Jun 15, 2023
0.8363
0.8686
0.8207
0.8615
252,129
+0.01(+1.34%)
Jun 14, 2023
0.8800
0.8800
0.8200
0.8501
351,738
-0.01(-0.72%)
Jun 13, 2023
0.8559
0.8800
0.8220
0.8563
157,880
-0.00(-0.29%)
Jun 12, 2023
0.8600
0.8871
0.8403
0.8588
122,641
+0.02(+1.85%)
Jun 09, 2023
0.8286
0.8700
0.8221
0.8432
92,746
+0.01(+0.69%)
Jun 08, 2023
0.8596
0.8947
0.8200
0.8374
247,057
-0.02(-2.58%)
Jun 07, 2023
0.9400
0.9672
0.8000
0.8596
555,380
-0.07(-7.67%)
Jun 06, 2023
0.9000
0.9419
0.8688
0.9310
281,764
+0.03(+3.17%)
Jun 05, 2023
0.8980
0.9488
0.8600
0.9024
166,145
-0.00(-0.31%)
Jun 02, 2023
0.9300
0.9300
0.8649
0.9052
181,902
-0.02(-2.06%)
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.