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
Volcon Inc
(NQ:
VLCN
)
0.2087
-0.0113 (-5.14%)
Streaming Delayed Price
Updated: 12:31 PM 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
0.2191
0.2272
0.2100
0.2200
2,600,931
+0.01(+3.24%)
May 21, 2024
0.2400
0.2400
0.1900
0.2131
4,608,456
-0.02(-9.70%)
May 20, 2024
0.2600
0.2680
0.2360
0.2360
4,463,534
-0.05(-18.28%)
May 17, 2024
0.3400
0.3450
0.2400
0.2888
4,469,496
+0.01(+2.05%)
May 16, 2024
0.3300
0.3357
0.2798
0.2830
1,641,777
-0.05(-15.62%)
May 15, 2024
0.3300
0.3499
0.3220
0.3354
1,423,089
+0.02(+6.82%)
May 14, 2024
0.3900
0.3967
0.3100
0.3140
1,927,079
-0.07(-18.08%)
May 13, 2024
0.3500
0.4127
0.3477
0.3833
2,831,529
+0.03(+7.79%)
May 10, 2024
0.3166
0.3750
0.3166
0.3556
3,897,388
+0.05(+17.36%)
May 09, 2024
0.2738
0.3149
0.2687
0.3030
1,940,696
+0.03(+9.78%)
May 08, 2024
0.2500
0.2830
0.2500
0.2760
1,904,216
-0.02(-6.41%)
May 07, 2024
0.2395
0.3284
0.2316
0.2949
9,446,124
+0.06(+24.27%)
May 06, 2024
0.2440
0.2445
0.2288
0.2373
568,102
+0.00(+0.30%)
May 03, 2024
0.2400
0.2500
0.2280
0.2366
726,269
+0.00(+0.25%)
May 02, 2024
0.2500
0.2500
0.2326
0.2360
873,843
-0.02(-6.53%)
May 01, 2024
0.2646
0.2646
0.2450
0.2525
579,736
-0.01(-2.06%)
Apr 30, 2024
0.2629
0.2700
0.2531
0.2578
796,194
-0.00(-1.11%)
Apr 29, 2024
0.2540
0.2625
0.2455
0.2607
974,315
+0.01(+3.17%)
Apr 26, 2024
0.2600
0.2629
0.2426
0.2527
1,155,293
-0.01(-3.92%)
Apr 25, 2024
0.2604
0.2667
0.2200
0.2630
2,410,844
+0.01(+1.98%)
Apr 24, 2024
0.2900
0.3045
0.2305
0.2579
4,628,311
-0.04(-12.46%)
Apr 23, 2024
0.2410
0.3487
0.2410
0.2946
15,719,213
+0.06(+26.38%)
Apr 22, 2024
0.2300
0.2361
0.2200
0.2331
1,047,949
+0.01(+2.28%)
Apr 19, 2024
0.2261
0.2300
0.2180
0.2279
977,520
+0.00(+0.62%)
Apr 18, 2024
0.2350
0.2359
0.2119
0.2265
985,656
-0.01(-4.11%)
Apr 17, 2024
0.2500
0.2525
0.2318
0.2362
1,418,222
-0.02(-6.27%)
Apr 16, 2024
0.2671
0.2698
0.2438
0.2520
1,681,012
-0.01(-5.33%)
Apr 15, 2024
0.2800
0.2845
0.2570
0.2662
1,183,279
-0.01(-2.17%)
Apr 12, 2024
0.2729
0.2750
0.2513
0.2721
2,128,347
-0.01(-1.80%)
Apr 11, 2024
0.2901
0.2908
0.2600
0.2771
2,726,125
-0.02(-6.83%)
Apr 10, 2024
0.3009
0.3080
0.2911
0.2974
1,945,328
-0.03(-8.49%)
Apr 09, 2024
0.2987
0.3370
0.2900
0.3250
5,459,288
+0.03(+10.43%)
Apr 08, 2024
0.3206
0.3206
0.2725
0.2943
3,085,747
-0.03(-9.75%)
Apr 05, 2024
0.3925
0.3999
0.3222
0.3261
3,751,246
-0.06(-16.41%)
Apr 04, 2024
0.3863
0.4800
0.3700
0.3901
11,190,580
+0.04(+11.46%)
Apr 03, 2024
0.4267
0.4499
0.3027
0.3500
6,810,088
-0.09(-20.04%)
Apr 02, 2024
0.5999
0.5999
0.4206
0.4377
3,714,722
-0.17(-28.36%)
Apr 01, 2024
0.6578
0.6659
0.5978
0.6110
1,329,388
-0.07(-10.15%)
Mar 28, 2024
0.6800
0.7381
0.6504
0.6800
1,128,868
-0.00(-0.01%)
Mar 27, 2024
0.6400
0.6900
0.6301
0.6801
1,076,979
+0.04(+5.93%)
Mar 26, 2024
0.6700
0.6819
0.6124
0.6420
1,031,707
-0.04(-5.59%)
Mar 25, 2024
0.6905
0.6989
0.6601
0.6800
746,184
-0.00(-0.54%)
Mar 22, 2024
0.6910
0.7150
0.6680
0.6837
992,984
-0.05(-6.36%)
Mar 21, 2024
0.7487
0.7488
0.6900
0.7301
723,275
+0.02(+2.11%)
Mar 20, 2024
0.6800
0.7500
0.5736
0.7150
1,678,726
+0.05(+7.76%)
Mar 19, 2024
0.6900
0.6950
0.6200
0.6635
1,176,235
-0.04(-5.55%)
Mar 18, 2024
0.7470
0.7500
0.6837
0.7025
994,184
-0.01(-1.08%)
Mar 15, 2024
0.6600
0.7700
0.6126
0.7102
3,068,955
+0.04(+5.68%)
Mar 14, 2024
0.7700
0.8200
0.5650
0.6720
2,671,919
-0.11(-13.85%)
Mar 13, 2024
0.8300
0.8490
0.7700
0.7800
1,768,956
-0.05(-6.00%)
Mar 12, 2024
0.8958
0.9000
0.8101
0.8298
2,142,747
-0.07(-8.02%)
Mar 11, 2024
0.8900
0.9330
0.8810
0.9022
1,374,120
-0.03(-2.78%)
Mar 08, 2024
0.9400
0.9767
0.8901
0.9280
2,156,216
-0.01(-0.84%)
Mar 07, 2024
0.8800
1.070
0.8590
0.9359
4,420,914
+0.07(+7.56%)
Mar 06, 2024
1.000
1.000
0.8660
0.8701
4,187,294
-0.13(-12.99%)
Mar 05, 2024
0.9600
1.180
0.9600
1.000
4,671,602
-0.06(-5.66%)
Mar 04, 2024
1.000
1.260
0.9400
1.060
9,926,315
+0.08(+8.16%)
Mar 01, 2024
1.280
1.280
0.9142
0.9800
14,790,159
-0.35(-26.32%)
Feb 29, 2024
1.830
2.380
1.090
1.330
116,311,912
+0.12(+9.92%)
Feb 28, 2024
0.8700
1.440
0.8300
1.210
19,424,540
+0.34(+38.68%)
Feb 27, 2024
0.8300
1.040
0.8100
0.8725
5,045,634
+0.04(+5.12%)
Feb 26, 2024
0.8900
0.9200
0.8122
0.8300
1,021,376
-0.06(-6.23%)
Feb 23, 2024
1.050
1.080
0.8355
0.8851
2,328,753
-0.17(-16.50%)
Feb 22, 2024
1.050
1.060
1.020
1.060
546,294
-0.01(-0.93%)
Feb 21, 2024
1.080
1.120
1.040
1.070
942,252
-0.09(-7.76%)
Feb 20, 2024
1.240
1.250
1.020
1.160
2,350,020
-0.05(-4.13%)
Feb 16, 2024
1.150
1.280
1.030
1.210
3,678,833
+0.10(+9.50%)
Feb 15, 2024
1.180
1.190
0.9800
1.105
2,651,490
-0.20(-15.00%)
Feb 14, 2024
1.740
2.010
1.274
1.300
5,391,089
-0.38(-22.62%)
Feb 13, 2024
1.730
1.800
1.600
1.680
1,571,099
-0.17(-9.19%)
Feb 12, 2024
1.810
2.170
1.560
1.850
2,927,331
-0.02(-1.07%)
Feb 09, 2024
2.420
3.290
1.580
1.870
4,955,556
-0.63(-25.20%)
Feb 08, 2024
2.510
2.640
2.220
2.500
629,076
-0.26(-9.42%)
Feb 07, 2024
3.430
3.440
2.610
2.760
1,384,863
-0.67(-19.53%)
Feb 06, 2024
3.140
3.490
3.140
3.430
1,387,870
+0.21(+6.52%)
Feb 05, 2024
4.400
4.840
2.600
3.220
1,314,737
+3.13(+3513.92%)
Feb 02, 2024
0.0900
0.1000
0.0875
0.0891
7,940,039
-0.01(-10.81%)
Feb 01, 2024
0.1050
0.1050
0.0960
0.0999
11,753,644
-0.03(-25.84%)
Jan 31, 2024
0.1368
0.1370
0.1200
0.1347
11,226,732
+0.00(+1.81%)
Jan 30, 2024
0.1470
0.1470
0.1270
0.1323
5,913,820
-0.01(-5.50%)
Jan 29, 2024
0.1300
0.1543
0.1287
0.1400
10,495,468
+0.02(+15.13%)
Jan 26, 2024
0.1400
0.1400
0.1202
0.1216
8,248,735
-0.02(-11.88%)
Jan 25, 2024
0.1310
0.1636
0.1215
0.1380
28,342,516
+0.02(+16.95%)
Jan 24, 2024
0.1128
0.1290
0.1128
0.1180
7,632,508
+0.00(+3.78%)
Jan 23, 2024
0.1100
0.1166
0.1042
0.1137
6,284,571
+0.01(+6.56%)
Jan 22, 2024
0.1040
0.1100
0.0971
0.1067
5,432,443
+0.00(+4.10%)
Jan 19, 2024
0.1085
0.1085
0.0931
0.1025
6,067,791
-0.00(-2.57%)
Jan 18, 2024
0.1076
0.1100
0.1003
0.1052
6,186,333
+0.00(+0.77%)
Jan 17, 2024
0.1050
0.1150
0.0960
0.1044
11,231,909
-0.00(-0.57%)
Jan 16, 2024
0.1063
0.1229
0.0901
0.1050
20,599,656
+0.00(+1.35%)
Jan 12, 2024
0.1356
0.1750
0.1033
0.1036
135,784,560
+0.00(+4.65%)
Jan 11, 2024
0.0886
0.0998
0.0841
0.0990
22,045,628
+0.01(+11.24%)
Jan 10, 2024
0.0898
0.1029
0.0844
0.0890
7,394,261
-0.00(-2.20%)
Jan 09, 2024
0.1000
0.0983
0.0800
0.0910
4,001,886
-0.01(-9.18%)
Jan 08, 2024
0.1006
0.1025
0.0943
0.1002
4,132,494
+0.00(+0.20%)
Jan 05, 2024
0.1000
0.1048
0.0861
0.1000
7,163,898
-0.00(-3.85%)
Jan 04, 2024
0.1070
0.1220
0.0977
0.1040
23,033,026
+0.01(+6.56%)
Jan 03, 2024
0.0980
0.0980
0.0900
0.0976
3,873,550
+0.00(+0.62%)
Jan 02, 2024
0.0980
0.0986
0.0868
0.0970
6,549,223
-0.00(-2.12%)
Dec 29, 2023
0.1045
0.1074
0.0940
0.0991
5,491,644
-0.00(-2.84%)
Dec 28, 2023
0.1199
0.1207
0.1010
0.1020
8,531,231
-0.02(-15.70%)
Dec 27, 2023
0.1188
0.1275
0.1051
0.1210
17,612,930
-0.02(-13.57%)
Dec 26, 2023
0.2140
0.2206
0.1311
0.1400
163,330,656
+0.04(+41.41%)
Dec 22, 2023
0.0780
0.1077
0.0751
0.0990
37,070,112
+0.02(+23.75%)
Dec 21, 2023
0.0740
0.0888
0.0702
0.0800
11,078,130
+0.01(+10.04%)
Dec 20, 2023
0.0761
0.0800
0.0662
0.0727
6,423,419
-0.00(-4.22%)
Dec 19, 2023
0.0840
0.0840
0.0743
0.0759
4,302,818
-0.01(-11.74%)
Dec 18, 2023
0.0920
0.0950
0.0800
0.0860
3,054,643
-0.01(-7.03%)
Dec 15, 2023
0.0925
0.0945
0.0900
0.0925
2,228,716
-0.00(-1.60%)
Dec 14, 2023
0.0890
0.0965
0.0890
0.0940
5,418,457
+0.01(+6.82%)
Dec 13, 2023
0.0815
0.0900
0.0795
0.0880
3,096,353
+0.00(+4.76%)
Dec 12, 2023
0.0820
0.0920
0.0747
0.0840
6,568,463
-0.00(-4.65%)
Dec 11, 2023
0.0970
0.0970
0.0790
0.0881
8,746,831
-0.02(-18.05%)
Dec 08, 2023
0.1259
0.1259
0.1025
0.1075
6,401,821
-0.02(-12.60%)
Dec 07, 2023
0.1250
0.1301
0.1200
0.1230
3,345,855
-0.00(-2.46%)
Dec 06, 2023
0.1290
0.1320
0.1215
0.1261
4,175,715
-0.00(-3.74%)
Dec 05, 2023
0.1337
0.1470
0.1270
0.1310
8,369,051
+0.00(+0.31%)
Dec 04, 2023
0.1450
0.1470
0.1200
0.1306
9,663,535
-0.02(-11.99%)
Dec 01, 2023
0.1500
0.1780
0.1436
0.1484
15,496,690
+0.01(+8.24%)
Nov 30, 2023
0.1400
0.1485
0.1371
0.1371
1,491,688
-0.01(-7.36%)
Nov 29, 2023
0.1530
0.1580
0.1361
0.1480
2,545,338
-0.01(-6.03%)
Nov 28, 2023
0.1800
0.1849
0.1430
0.1575
4,928,461
-0.03(-15.50%)
Nov 27, 2023
0.1649
0.1999
0.1633
0.1864
5,333,289
+0.02(+14.01%)
Nov 24, 2023
0.1600
0.1650
0.1551
0.1635
740,036
-0.00(-0.85%)
Nov 22, 2023
0.1749
0.1750
0.1600
0.1649
1,988,910
-0.02(-9.45%)
Nov 21, 2023
0.2000
0.2077
0.1780
0.1821
1,942,028
-0.02(-10.43%)
Nov 20, 2023
0.2274
0.2316
0.2000
0.2033
1,529,573
-0.02(-7.25%)
Nov 17, 2023
0.2330
0.2400
0.2012
0.2192
1,719,721
-0.01(-4.94%)
Nov 16, 2023
0.2800
0.2910
0.2025
0.2306
9,466,533
-0.42(-64.52%)
Nov 15, 2023
0.7400
0.7401
0.6401
0.6500
182,604
-0.14(-17.72%)
Nov 14, 2023
0.7200
0.7938
0.7000
0.7900
49,276
+0.04(+5.47%)
Nov 13, 2023
0.7800
0.8000
0.7200
0.7490
25,203
-0.03(-3.60%)
Nov 10, 2023
0.7566
0.8910
0.7312
0.7770
84,663
-0.00(-0.38%)
Nov 09, 2023
0.8400
0.8400
0.7237
0.7800
68,522
-0.06(-7.14%)
Nov 08, 2023
0.9000
0.9000
0.7500
0.8400
93,635
-0.08(-9.09%)
Nov 07, 2023
0.9400
0.9520
0.9200
0.9240
24,084
+0.00(+0.43%)
Nov 06, 2023
1.030
1.050
0.8340
0.9200
118,703
-0.15(-14.02%)
Nov 03, 2023
1.120
1.120
1.020
1.070
94,555
-0.01(-0.93%)
Nov 02, 2023
1.200
1.205
1.040
1.080
79,366
-0.06(-5.26%)
Nov 01, 2023
1.160
1.280
1.110
1.140
80,989
+0.01(+0.88%)
Oct 31, 2023
1.080
1.150
1.080
1.130
28,149
+0.01(+0.89%)
Oct 30, 2023
1.160
1.190
1.100
1.120
102,426
-0.06(-5.08%)
Oct 27, 2023
1.270
1.330
1.130
1.180
525,524
+0.01(+0.85%)
Oct 26, 2023
1.180
1.216
1.110
1.170
71,222
+0.03(+3.08%)
Oct 25, 2023
1.160
1.270
1.110
1.135
54,391
-0.01(-1.30%)
Oct 24, 2023
1.160
1.190
1.150
1.150
21,178
-0.04(-3.36%)
Oct 23, 2023
1.390
1.390
1.110
1.190
153,822
-0.19(-13.77%)
Oct 20, 2023
1.420
1.444
1.350
1.380
67,955
+0.01(+0.73%)
Oct 19, 2023
1.380
1.450
1.320
1.370
127,151
+0.00(+0.00%)
Oct 18, 2023
1.300
1.480
1.300
1.370
163,752
+0.07(+5.38%)
Oct 17, 2023
2.120
2.120
1.180
1.300
376,644
-0.74(-36.27%)
Oct 16, 2023
1.850
2.420
1.790
2.040
173,491
+1.66(+436.56%)
Oct 13, 2023
0.3762
0.4377
0.3500
0.3802
368,305
-0.01(-2.76%)
Oct 12, 2023
0.4377
0.4377
0.3910
0.3910
80,778
-0.03(-6.88%)
Oct 11, 2023
0.4020
0.4750
0.4001
0.4199
137,747
+0.02(+4.71%)
Oct 10, 2023
0.3604
0.4900
0.3400
0.4010
680,858
+0.03(+8.38%)
Oct 09, 2023
0.3600
0.4000
0.3400
0.3700
146,718
+0.02(+6.32%)
Oct 06, 2023
0.3557
0.3649
0.3333
0.3480
85,666
+0.01(+2.72%)
Oct 05, 2023
0.3800
0.3800
0.3388
0.3388
142,574
-0.01(-1.83%)
Oct 04, 2023
0.3800
0.3800
0.3302
0.3451
287,432
-0.04(-9.68%)
Oct 03, 2023
0.4184
0.4330
0.3600
0.3821
198,719
-0.05(-11.41%)
Oct 02, 2023
0.4900
0.5000
0.4000
0.4313
303,314
-0.07(-14.59%)
Sep 29, 2023
0.4415
0.5100
0.4231
0.5050
308,516
+0.09(+20.24%)
Sep 28, 2023
0.4300
0.4370
0.4000
0.4200
75,523
+0.01(+2.41%)
Sep 27, 2023
0.4390
0.4390
0.3901
0.4101
37,202
+0.03(+7.02%)
Sep 26, 2023
0.4200
0.4200
0.3802
0.3832
102,382
-0.01(-1.74%)
Sep 25, 2023
0.4152
0.4250
0.3900
0.3900
46,611
-0.02(-4.65%)
Sep 22, 2023
0.4100
0.4198
0.3900
0.4090
56,376
+0.01(+2.33%)
Sep 21, 2023
0.4200
0.4253
0.3900
0.3997
275,973
-0.00(-0.65%)
Sep 20, 2023
0.4500
0.4665
0.4000
0.4023
229,646
-0.05(-10.60%)
Sep 19, 2023
0.4300
0.4500
0.4300
0.4500
267,972
-0.01(-2.39%)
Sep 18, 2023
0.5100
0.5100
0.4401
0.4610
524,241
-0.04(-7.80%)
Sep 15, 2023
0.4250
0.5300
0.4250
0.5000
990,585
-0.14(-21.88%)
Sep 14, 2023
0.5900
0.6488
0.5811
0.6400
102,745
+0.06(+10.34%)
Sep 13, 2023
0.6010
0.6010
0.5800
0.5800
51,852
-0.00(-0.65%)
Sep 12, 2023
0.5882
0.5950
0.5800
0.5838
59,797
-0.00(-0.68%)
Sep 11, 2023
0.5350
0.5980
0.5100
0.5878
140,496
+0.09(+17.40%)
Sep 08, 2023
0.5300
0.5349
0.5000
0.5007
32,122
-0.03(-5.01%)
Sep 07, 2023
0.4898
0.5300
0.4600
0.5271
205,798
+0.05(+11.20%)
Sep 06, 2023
0.4650
0.4899
0.4600
0.4740
53,496
+0.00(+0.59%)
Sep 05, 2023
0.4800
0.4985
0.4700
0.4712
162,066
+0.00(+0.26%)
Sep 01, 2023
0.4850
0.4850
0.4614
0.4700
58,392
-0.01(-1.07%)
Aug 31, 2023
0.4800
0.4850
0.4616
0.4751
75,378
-0.00(-1.02%)
Aug 30, 2023
0.4800
0.4800
0.4700
0.4800
27,545
+0.01(+2.65%)
Aug 29, 2023
0.4800
0.4800
0.4500
0.4676
57,088
-0.01(-2.50%)
Aug 28, 2023
0.4740
0.4846
0.4408
0.4796
34,774
+0.00(+0.00%)
Aug 25, 2023
0.4610
0.4993
0.4610
0.4796
44,718
+0.00(+0.31%)
Aug 24, 2023
0.4960
0.4960
0.4595
0.4781
25,885
+0.00(+0.42%)
Aug 23, 2023
0.4500
0.4950
0.4500
0.4761
108,655
+0.02(+4.59%)
Aug 22, 2023
0.4860
0.5050
0.4500
0.4552
22,076
-0.03(-5.95%)
Aug 21, 2023
0.5000
0.5100
0.4830
0.4840
83,562
+0.03(+7.56%)
Aug 18, 2023
0.4600
0.5000
0.4200
0.4500
60,758
+0.00(+0.00%)
Aug 17, 2023
0.4500
0.4700
0.4400
0.4500
18,909
+0.01(+1.37%)
Aug 16, 2023
0.4505
0.4753
0.4425
0.4439
63,077
-0.03(-5.55%)
Aug 15, 2023
0.5000
0.5099
0.4501
0.4700
77,048
+0.01(+2.13%)
Aug 14, 2023
0.4800
0.5000
0.4202
0.4602
292,373
-0.04(-7.92%)
Aug 11, 2023
0.5000
0.5300
0.4800
0.4998
66,937
-0.04(-7.17%)
Aug 10, 2023
0.5300
0.5565
0.5110
0.5384
63,605
+0.01(+2.55%)
Aug 09, 2023
0.5600
0.5600
0.5210
0.5250
42,580
-0.03(-4.55%)
Aug 08, 2023
0.5735
0.5800
0.5350
0.5500
41,429
-0.01(-1.79%)
Aug 07, 2023
0.5690
0.6100
0.5600
0.5600
59,775
+0.02(+3.68%)
Aug 04, 2023
0.5355
0.5909
0.5355
0.5401
45,676
-0.01(-1.98%)
Aug 03, 2023
0.5728
0.5920
0.5350
0.5510
90,369
-0.05(-8.00%)
Aug 02, 2023
0.5995
0.6300
0.5805
0.5989
22,380
-0.02(-3.09%)
Aug 01, 2023
0.6390
0.6400
0.5901
0.6180
81,091
-0.00(-0.32%)
Jul 31, 2023
0.5832
0.6398
0.5822
0.6200
114,375
+0.02(+3.26%)
Jul 28, 2023
0.5631
0.6265
0.5501
0.6004
110,342
+0.04(+6.62%)
Jul 27, 2023
0.5631
0.5631
0.5350
0.5631
78,622
+0.00(+0.55%)
Jul 26, 2023
0.5730
0.5749
0.5350
0.5600
226,973
-0.01(-2.27%)
Jul 25, 2023
0.5800
0.5898
0.5720
0.5730
200,563
-0.01(-1.21%)
Jul 24, 2023
0.6221
0.6221
0.5701
0.5800
58,493
-0.01(-1.69%)
Jul 21, 2023
0.6200
0.6200
0.5750
0.5900
90,872
-0.02(-2.58%)
Jul 20, 2023
0.6393
0.6670
0.5900
0.6056
135,902
-0.02(-3.87%)
Jul 19, 2023
0.6734
0.6900
0.6270
0.6300
144,824
-0.05(-6.91%)
Jul 18, 2023
0.6505
0.6768
0.6500
0.6768
104,310
+0.02(+3.55%)
Jul 17, 2023
0.7100
0.7100
0.6500
0.6536
112,785
-0.02(-2.69%)
Jul 14, 2023
0.6800
0.6898
0.6600
0.6717
57,347
-0.01(-1.97%)
Jul 13, 2023
0.7000
0.7100
0.6701
0.6852
65,929
+0.00(+0.03%)
Jul 12, 2023
0.7290
0.7300
0.6700
0.6850
145,155
-0.02(-3.25%)
Jul 11, 2023
0.6700
0.7300
0.6500
0.7080
155,689
+0.05(+7.27%)
Jul 10, 2023
0.6800
0.6800
0.6400
0.6600
31,141
-0.00(-0.27%)
Jul 07, 2023
0.6602
0.6702
0.6460
0.6618
68,936
+0.02(+3.42%)
Jul 06, 2023
0.6900
0.6900
0.6102
0.6399
149,126
-0.04(-5.41%)
Jul 05, 2023
0.6800
0.7100
0.6480
0.6765
256,015
+0.00(+0.10%)
Jul 03, 2023
0.5800
0.6758
0.5700
0.6758
113,695
+0.11(+18.62%)
Jun 30, 2023
0.5600
0.6000
0.5270
0.5697
105,961
+0.04(+6.87%)
Jun 29, 2023
0.5590
0.5639
0.4500
0.5331
130,236
-0.04(-6.44%)
Jun 28, 2023
0.6159
0.6159
0.5229
0.5698
422,657
-0.03(-5.76%)
Jun 27, 2023
0.6000
0.6349
0.6000
0.6046
129,291
-0.02(-2.44%)
Jun 26, 2023
0.6100
0.6496
0.6000
0.6197
29,853
+0.01(+0.93%)
Jun 23, 2023
0.6000
0.6250
0.6000
0.6140
64,214
+0.01(+2.33%)
Jun 22, 2023
0.6076
0.6224
0.5805
0.6000
269,978
-0.02(-3.13%)
Jun 21, 2023
0.6600
0.6667
0.6194
0.6194
157,947
-0.04(-6.14%)
Jun 20, 2023
0.6800
0.7100
0.6400
0.6599
372,466
-0.03(-3.90%)
Jun 16, 2023
0.6900
0.7299
0.6808
0.6867
216,783
-0.01(-0.89%)
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.