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
Marpai Inc Cl A
(NQ:
MRAI
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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
2.000
2.020
1.940
2.000
77,741
+0.03(+1.52%)
May 21, 2024
2.030
2.030
1.910
1.970
34,545
-0.03(-1.50%)
May 20, 2024
2.100
2.100
1.950
2.000
69,747
-0.10(-4.76%)
May 17, 2024
2.020
2.120
1.960
2.100
65,813
+0.08(+3.96%)
May 16, 2024
2.190
2.190
2.015
2.020
38,606
-0.04(-1.94%)
May 15, 2024
2.210
2.250
1.990
2.060
275,850
-0.15(-6.79%)
May 14, 2024
2.240
2.350
2.190
2.210
55,170
-0.04(-1.78%)
May 13, 2024
2.240
2.295
2.150
2.250
77,845
+0.01(+0.45%)
May 10, 2024
2.630
2.630
2.140
2.240
159,149
-0.14(-5.88%)
May 09, 2024
2.640
2.669
2.380
2.380
113,314
-0.26(-9.85%)
May 08, 2024
2.600
2.675
2.452
2.640
36,890
+0.16(+6.45%)
May 07, 2024
2.410
2.656
2.410
2.480
42,855
-0.04(-1.39%)
May 06, 2024
2.370
2.599
2.350
2.515
217,629
+0.18(+7.48%)
May 03, 2024
2.390
2.390
2.300
2.340
29,453
-0.09(-3.87%)
May 02, 2024
2.190
2.470
2.126
2.434
202,457
+0.34(+16.46%)
May 01, 2024
2.030
2.370
2.000
2.090
213,924
+0.06(+2.96%)
Apr 30, 2024
2.020
2.140
2.010
2.030
86,649
-0.04(-1.93%)
Apr 29, 2024
2.100
2.170
1.994
2.070
97,730
-0.11(-5.05%)
Apr 26, 2024
2.150
2.210
2.060
2.180
45,685
+0.05(+2.35%)
Apr 25, 2024
2.090
2.170
2.060
2.130
40,259
-0.01(-0.47%)
Apr 24, 2024
2.100
2.240
2.076
2.140
27,376
+0.02(+0.71%)
Apr 23, 2024
2.140
2.220
2.100
2.125
26,375
+0.04(+1.67%)
Apr 22, 2024
2.340
2.390
2.070
2.090
99,292
-0.24(-10.30%)
Apr 19, 2024
2.430
2.455
2.300
2.330
25,982
-0.15(-6.05%)
Apr 18, 2024
2.540
2.540
2.401
2.480
36,126
+0.00(+0.00%)
Apr 17, 2024
2.230
2.580
2.151
2.480
181,497
+0.29(+13.50%)
Apr 16, 2024
2.000
2.330
1.751
2.185
259,053
+0.14(+6.59%)
Apr 15, 2024
2.210
2.240
2.020
2.050
85,770
-0.18(-8.07%)
Apr 12, 2024
2.400
2.410
2.130
2.230
145,938
-0.13(-5.51%)
Apr 11, 2024
2.350
2.390
2.236
2.360
46,984
+0.06(+2.61%)
Apr 10, 2024
2.250
2.440
2.180
2.300
99,077
+0.03(+1.32%)
Apr 09, 2024
2.240
2.480
2.200
2.270
153,925
+0.03(+1.34%)
Apr 08, 2024
2.300
2.300
2.190
2.240
45,996
-0.03(-1.32%)
Apr 05, 2024
2.310
2.390
2.200
2.270
224,569
-0.06(-2.58%)
Apr 04, 2024
2.600
2.650
2.300
2.330
182,533
-0.16(-6.43%)
Apr 03, 2024
2.810
2.930
2.450
2.490
224,255
-0.32(-11.39%)
Apr 02, 2024
2.750
2.965
2.630
2.810
382,458
+0.13(+4.85%)
Apr 01, 2024
2.410
2.789
2.410
2.680
339,045
+0.24(+9.84%)
Mar 28, 2024
2.210
2.720
2.172
2.440
705,478
+0.36(+17.31%)
Mar 27, 2024
2.370
2.470
2.050
2.080
291,466
-0.29(-12.24%)
Mar 26, 2024
2.080
2.550
2.040
2.370
481,053
+0.33(+16.18%)
Mar 25, 2024
2.150
2.240
2.040
2.040
205,017
-0.12(-5.56%)
Mar 22, 2024
2.260
2.340
2.120
2.160
204,173
+0.01(+0.47%)
Mar 21, 2024
2.150
2.220
2.080
2.150
93,846
+0.02(+0.94%)
Mar 20, 2024
2.130
2.200
2.040
2.130
318,278
-0.08(-3.62%)
Mar 19, 2024
2.250
2.320
2.100
2.210
193,424
-0.11(-4.74%)
Mar 18, 2024
2.620
2.660
2.180
2.320
346,344
-0.34(-12.78%)
Mar 15, 2024
2.280
2.699
2.280
2.660
325,011
+0.29(+12.24%)
Mar 14, 2024
2.680
2.930
2.250
2.370
584,995
-0.28(-10.57%)
Mar 13, 2024
2.260
2.820
2.260
2.650
899,791
+0.39(+17.26%)
Mar 12, 2024
2.000
2.350
1.750
2.260
903,081
+0.30(+15.31%)
Mar 11, 2024
1.890
2.400
1.860
1.960
3,532,104
+0.21(+12.00%)
Mar 08, 2024
1.650
1.820
1.600
1.750
1,154,259
+0.10(+6.06%)
Mar 07, 2024
1.960
1.990
1.560
1.650
853,891
-0.32(-16.24%)
Mar 06, 2024
1.650
2.160
1.500
1.970
6,649,343
+0.44(+28.76%)
Mar 05, 2024
1.520
1.555
1.463
1.530
2,485,798
+0.06(+4.08%)
Mar 04, 2024
1.590
1.600
1.413
1.470
81,939
-0.13(-8.13%)
Mar 01, 2024
1.450
1.630
1.450
1.600
94,728
+0.17(+11.89%)
Feb 29, 2024
1.490
1.590
1.395
1.430
121,514
-0.05(-3.38%)
Feb 28, 2024
1.800
1.810
1.480
1.480
110,739
-0.34(-18.68%)
Feb 27, 2024
1.660
1.970
1.510
1.820
363,523
+0.12(+7.06%)
Feb 26, 2024
1.450
1.730
1.450
1.700
162,005
+0.25(+17.24%)
Feb 23, 2024
1.440
1.450
1.401
1.450
108,676
+0.03(+2.11%)
Feb 22, 2024
1.420
1.450
1.370
1.420
33,525
+0.02(+1.28%)
Feb 21, 2024
1.450
1.450
1.350
1.402
28,253
-0.02(-1.12%)
Feb 20, 2024
1.390
1.467
1.260
1.418
165,337
+0.08(+5.82%)
Feb 16, 2024
1.190
1.390
1.190
1.340
225,102
+0.11(+8.94%)
Feb 15, 2024
1.270
1.274
1.150
1.230
39,792
-0.05(-3.91%)
Feb 14, 2024
1.220
1.290
1.163
1.280
22,813
+0.04(+3.23%)
Feb 13, 2024
1.310
1.348
1.170
1.240
35,399
-0.07(-5.34%)
Feb 12, 2024
1.310
1.348
1.210
1.310
52,359
+0.03(+2.34%)
Feb 09, 2024
1.080
1.330
1.080
1.280
316,730
+0.16(+14.29%)
Feb 08, 2024
1.120
1.170
1.080
1.120
127,999
-0.02(-1.75%)
Feb 07, 2024
1.190
1.190
1.110
1.140
44,439
-0.05(-4.20%)
Feb 06, 2024
1.180
1.207
1.110
1.190
89,003
+0.04(+3.48%)
Feb 05, 2024
1.150
1.210
1.083
1.150
85,240
-0.01(-0.86%)
Feb 02, 2024
1.210
1.230
1.150
1.160
39,360
-0.06(-4.92%)
Feb 01, 2024
1.230
1.290
1.194
1.220
30,992
+0.00(+0.00%)
Jan 31, 2024
1.380
1.410
1.220
1.220
120,904
-0.16(-11.59%)
Jan 30, 2024
1.370
1.400
1.260
1.380
183,915
+0.03(+2.22%)
Jan 29, 2024
1.300
1.470
1.250
1.350
317,444
+0.05(+3.85%)
Jan 26, 2024
1.360
1.395
1.100
1.300
787,689
-0.13(-9.09%)
Jan 25, 2024
1.720
1.720
1.400
1.430
480,875
-0.30(-17.34%)
Jan 24, 2024
1.750
1.840
1.610
1.730
350,570
-0.04(-2.26%)
Jan 23, 2024
1.610
2.160
1.515
1.770
1,789,207
+0.05(+2.91%)
Jan 22, 2024
1.110
1.840
1.110
1.720
3,295,325
+0.56(+48.28%)
Jan 19, 2024
1.150
1.350
1.090
1.160
3,124,575
+0.01(+0.87%)
Jan 18, 2024
1.060
1.350
0.9733
1.150
17,199,144
+0.30(+36.09%)
Jan 17, 2024
0.9100
0.9100
0.8195
0.8450
2,325,007
-0.08(-8.16%)
Jan 16, 2024
1.030
1.070
0.9200
0.9201
126,713
-0.13(-12.37%)
Jan 12, 2024
1.080
1.245
1.050
1.050
34,238
-0.05(-4.55%)
Jan 11, 2024
1.220
1.285
1.100
1.100
80,375
-0.17(-13.39%)
Jan 10, 2024
1.270
1.395
1.270
1.270
44,226
-0.05(-3.79%)
Jan 09, 2024
1.390
1.480
1.300
1.320
62,679
-0.13(-8.97%)
Jan 08, 2024
1.530
1.580
1.450
1.450
47,409
-0.06(-3.97%)
Jan 05, 2024
1.540
1.580
1.460
1.510
56,428
-0.06(-3.82%)
Jan 04, 2024
1.680
1.764
1.530
1.570
40,115
-0.13(-7.65%)
Jan 03, 2024
1.700
1.750
1.670
1.700
14,533
-0.04(-2.30%)
Jan 02, 2024
1.800
1.850
1.730
1.740
28,826
-0.01(-0.57%)
Dec 29, 2023
1.790
1.853
1.750
1.750
35,116
-0.03(-1.69%)
Dec 28, 2023
1.810
1.890
1.780
1.780
20,841
-0.03(-1.66%)
Dec 27, 2023
1.850
1.930
1.791
1.810
54,229
+0.00(+0.00%)
Dec 26, 2023
1.840
1.950
1.800
1.810
48,950
-0.04(-2.16%)
Dec 22, 2023
1.940
2.007
1.850
1.850
59,515
-0.10(-5.13%)
Dec 21, 2023
1.940
2.050
1.920
1.950
77,809
+0.07(+3.72%)
Dec 20, 2023
2.160
2.160
1.850
1.880
120,330
-0.22(-10.48%)
Dec 19, 2023
2.250
2.250
2.000
2.100
219,893
+0.11(+5.53%)
Dec 18, 2023
1.800
1.990
1.800
1.990
88,255
+0.12(+6.42%)
Dec 15, 2023
2.050
2.080
1.820
1.870
94,960
-0.14(-6.97%)
Dec 14, 2023
1.700
2.136
1.650
2.010
190,695
+0.28(+16.18%)
Dec 13, 2023
1.950
1.967
1.650
1.730
115,002
-0.16(-8.47%)
Dec 12, 2023
2.100
2.134
1.860
1.890
118,735
-0.20(-9.57%)
Dec 11, 2023
2.030
2.210
1.990
2.090
151,189
+0.04(+1.95%)
Dec 08, 2023
2.080
2.100
2.000
2.050
88,438
-0.05(-2.38%)
Dec 07, 2023
1.990
2.230
1.980
2.100
271,146
+0.07(+3.45%)
Dec 06, 2023
2.030
2.080
1.960
2.030
172,268
+0.01(+0.50%)
Dec 05, 2023
1.910
2.080
1.890
2.020
180,887
+0.04(+2.02%)
Dec 04, 2023
1.650
1.990
1.650
1.980
636,591
+0.48(+32.00%)
Dec 01, 2023
2.100
2.100
1.360
1.500
823,883
-0.56(-27.18%)
Nov 30, 2023
2.010
2.270
2.010
2.060
395,983
-0.20(-8.85%)
Nov 29, 2023
2.350
2.389
2.010
2.260
800,747
-0.07(-3.00%)
Nov 28, 2023
2.190
2.740
2.060
2.330
2,709,569
+0.14(+6.39%)
Nov 27, 2023
1.990
2.200
1.760
2.190
1,351,255
+0.09(+4.29%)
Nov 24, 2023
2.220
2.270
1.770
2.100
2,747,624
+0.02(+0.96%)
Nov 22, 2023
1.540
3.460
1.450
2.080
48,649,256
+0.63(+43.45%)
Nov 21, 2023
1.020
1.600
1.010
1.450
7,679,462
+0.54(+59.34%)
Nov 20, 2023
0.9800
0.9800
0.8801
0.9100
1,871,235
-0.06(-5.97%)
Nov 17, 2023
0.9900
1.040
0.8014
0.9678
3,077,964
-0.01(-1.24%)
Nov 16, 2023
0.5700
1.630
0.5556
0.9800
28,673,608
+0.36(+58.06%)
Nov 15, 2023
0.6074
0.6600
0.5363
0.6200
605,736
-0.02(-3.11%)
Nov 14, 2023
0.5281
0.6601
0.4321
0.6399
2,248,665
-0.00(-0.02%)
Nov 13, 2023
0.5600
0.7300
0.5300
0.6400
3,171,444
-0.04(-6.50%)
Nov 10, 2023
0.6300
0.9000
0.5348
0.6845
55,077,068
+0.31(+80.75%)
Nov 09, 2023
0.3770
0.4000
0.3650
0.3787
3,537,885
+0.00(+0.99%)
Nov 08, 2023
0.3300
0.4010
0.3300
0.3750
44,110
-0.02(-3.85%)
Nov 07, 2023
0.3961
0.4000
0.3622
0.3900
30,675
+0.02(+5.12%)
Nov 06, 2023
0.4006
0.4190
0.3710
0.3710
36,940
-0.05(-11.67%)
Nov 03, 2023
0.4100
0.4200
0.3813
0.4200
83,771
+0.02(+4.22%)
Nov 02, 2023
0.4100
0.4200
0.3940
0.4030
34,261
-0.00(-0.98%)
Nov 01, 2023
0.4100
0.4224
0.3612
0.4070
35,665
+0.00(+1.19%)
Oct 31, 2023
0.3950
0.4198
0.3508
0.4022
182,035
-0.02(-5.36%)
Oct 30, 2023
0.4100
0.4889
0.4100
0.4250
43,156
+0.03(+8.64%)
Oct 27, 2023
0.5200
0.5248
0.3912
0.3912
122,079
-0.13(-24.77%)
Oct 26, 2023
0.5172
0.5600
0.5112
0.5200
70,099
-0.01(-2.62%)
Oct 25, 2023
0.5526
0.5526
0.5220
0.5340
39,800
-0.01(-1.66%)
Oct 24, 2023
0.5500
0.5547
0.5420
0.5430
14,061
-0.01(-1.29%)
Oct 23, 2023
0.5400
0.5544
0.5202
0.5501
32,787
+0.01(+2.73%)
Oct 20, 2023
0.5100
0.5639
0.4826
0.5355
48,114
-0.01(-1.25%)
Oct 19, 2023
0.5644
0.5644
0.5400
0.5423
22,619
+0.00(+0.24%)
Oct 18, 2023
0.5513
0.5646
0.5400
0.5410
30,934
-0.01(-1.87%)
Oct 17, 2023
0.5470
0.5825
0.5412
0.5513
25,615
-0.00(-0.05%)
Oct 16, 2023
0.5500
0.5662
0.5411
0.5516
41,732
-0.00(-0.79%)
Oct 13, 2023
0.5754
0.5799
0.5474
0.5560
26,340
-0.02(-3.37%)
Oct 12, 2023
0.5604
0.5807
0.5400
0.5754
160,348
+0.03(+5.08%)
Oct 11, 2023
0.6010
0.6095
0.5225
0.5476
93,381
-0.04(-6.57%)
Oct 10, 2023
0.6310
0.6500
0.5849
0.5861
27,469
-0.04(-7.03%)
Oct 09, 2023
0.6300
0.6405
0.6300
0.6304
7,950
+0.00(+0.05%)
Oct 06, 2023
0.6000
0.6500
0.6000
0.6301
16,606
-0.01(-1.85%)
Oct 05, 2023
0.6400
0.6700
0.6300
0.6420
4,321
+0.00(+0.31%)
Oct 04, 2023
0.6800
0.6800
0.6400
0.6400
8,990
-0.03(-4.99%)
Oct 03, 2023
0.6400
0.6901
0.6420
0.6736
8,891
+0.00(+0.69%)
Oct 02, 2023
0.6600
0.6890
0.6500
0.6690
11,337
+0.01(+1.21%)
Sep 29, 2023
0.6500
0.7000
0.6210
0.6610
9,795
+0.00(+0.00%)
Sep 28, 2023
0.6620
0.7338
0.6610
0.6610
5,172
-0.00(-0.33%)
Sep 27, 2023
0.6323
0.7150
0.6221
0.6632
17,270
+0.02(+2.82%)
Sep 26, 2023
0.6601
0.6700
0.6184
0.6450
54,489
-0.04(-5.29%)
Sep 25, 2023
0.6910
0.7055
0.6810
0.6810
45,182
-0.05(-7.35%)
Sep 22, 2023
0.7390
0.7390
0.7145
0.7350
29,604
+0.03(+3.52%)
Sep 21, 2023
0.7600
0.7790
0.7000
0.7100
28,957
-0.08(-10.01%)
Sep 20, 2023
0.7800
0.8000
0.7800
0.7890
36,735
+0.00(+0.13%)
Sep 19, 2023
0.8000
0.8000
0.7450
0.7880
25,639
+0.01(+0.66%)
Sep 18, 2023
0.7900
0.7978
0.7360
0.7828
52,273
-0.02(-2.15%)
Sep 15, 2023
0.7800
0.8000
0.7245
0.8000
62,727
+0.02(+2.56%)
Sep 14, 2023
0.7734
0.7800
0.7473
0.7800
18,866
+0.01(+0.85%)
Sep 13, 2023
0.7439
0.7980
0.7360
0.7734
44,070
+0.00(+0.44%)
Sep 12, 2023
0.7600
0.7980
0.7500
0.7700
28,531
+0.02(+2.67%)
Sep 11, 2023
0.7500
0.7821
0.6976
0.7500
72,738
-0.00(-0.27%)
Sep 08, 2023
0.8500
0.8501
0.7250
0.7520
149,749
-0.14(-15.51%)
Sep 07, 2023
0.8700
0.9000
0.8600
0.8900
20,825
-0.02(-2.21%)
Sep 06, 2023
0.9999
0.9999
0.8600
0.9101
33,138
-0.07(-7.13%)
Sep 05, 2023
0.9300
0.9999
0.9300
0.9800
35,925
+0.08(+8.89%)
Sep 01, 2023
0.9100
0.9299
0.8600
0.9000
26,960
+0.02(+2.27%)
Aug 31, 2023
0.8800
0.9000
0.8500
0.8800
12,926
-0.02(-2.22%)
Aug 30, 2023
1.000
1.000
0.8600
0.9000
57,754
-0.04(-4.14%)
Aug 29, 2023
0.9550
0.9800
0.8900
0.9389
64,046
-0.02(-1.69%)
Aug 28, 2023
1.000
1.020
0.9550
0.9550
49,979
-0.04(-3.93%)
Aug 25, 2023
0.9900
1.000
0.9900
0.9941
32,817
+0.01(+1.44%)
Aug 24, 2023
1.060
1.075
0.9500
0.9800
82,239
-0.08(-7.55%)
Aug 23, 2023
1.080
1.120
1.050
1.060
65,680
-0.05(-4.50%)
Aug 22, 2023
1.160
1.210
1.110
1.110
22,599
-0.04(-3.48%)
Aug 21, 2023
1.230
1.230
1.140
1.150
15,758
-0.06(-4.96%)
Aug 18, 2023
1.080
1.230
1.080
1.210
43,212
+0.09(+8.04%)
Aug 17, 2023
1.150
1.160
1.110
1.120
17,757
-0.02(-1.75%)
Aug 16, 2023
1.190
1.200
1.110
1.140
82,207
-0.04(-3.39%)
Aug 15, 2023
1.250
1.350
1.180
1.180
61,718
-0.10(-7.78%)
Aug 14, 2023
1.320
1.336
1.270
1.280
50,106
-0.08(-5.92%)
Aug 11, 2023
1.330
1.420
1.310
1.360
23,256
+0.02(+1.49%)
Aug 10, 2023
1.400
1.420
1.330
1.340
38,489
-0.06(-4.29%)
Aug 09, 2023
1.430
1.468
1.330
1.400
30,472
-0.03(-2.10%)
Aug 08, 2023
1.510
1.530
1.430
1.430
53,170
-0.11(-7.14%)
Aug 07, 2023
1.640
1.650
1.520
1.540
68,579
-0.12(-7.23%)
Aug 04, 2023
1.640
1.687
1.570
1.660
88,210
-0.01(-0.60%)
Aug 03, 2023
1.760
1.800
1.610
1.670
192,946
-0.11(-6.18%)
Aug 02, 2023
1.850
1.950
1.700
1.780
273,206
-0.08(-4.30%)
Aug 01, 2023
1.740
1.940
1.740
1.860
129,731
+0.08(+4.49%)
Jul 31, 2023
1.750
1.810
1.750
1.780
42,000
+0.02(+1.14%)
Jul 28, 2023
1.795
1.832
1.720
1.760
35,857
-0.01(-0.56%)
Jul 27, 2023
1.800
1.900
1.720
1.770
59,992
-0.04(-2.21%)
Jul 26, 2023
1.760
1.955
1.760
1.810
101,673
-0.05(-2.69%)
Jul 25, 2023
1.680
1.880
1.630
1.860
210,718
+0.19(+11.38%)
Jul 24, 2023
1.750
1.790
1.623
1.670
216,982
-0.20(-10.70%)
Jul 21, 2023
1.890
1.890
1.660
1.870
255,247
+0.01(+0.54%)
Jul 20, 2023
1.710
2.080
1.690
1.860
813,919
+0.13(+7.51%)
Jul 19, 2023
1.630
1.780
1.580
1.730
145,582
+0.10(+6.13%)
Jul 18, 2023
1.610
1.630
1.520
1.630
106,396
+0.00(+0.00%)
Jul 17, 2023
1.610
1.700
1.572
1.630
55,620
+0.02(+1.24%)
Jul 14, 2023
1.660
1.670
1.600
1.610
59,560
-0.04(-2.42%)
Jul 13, 2023
1.750
1.790
1.580
1.650
151,029
-0.08(-4.60%)
Jul 12, 2023
1.660
1.744
1.570
1.730
160,016
+0.12(+7.43%)
Jul 11, 2023
1.700
1.710
1.530
1.610
226,664
-0.09(-5.29%)
Jul 10, 2023
1.820
1.890
1.660
1.700
277,754
-0.04(-2.30%)
Jul 07, 2023
1.890
1.900
1.670
1.740
378,653
-0.14(-7.45%)
Jul 06, 2023
1.930
1.980
1.720
1.880
498,561
-0.04(-2.08%)
Jul 05, 2023
1.630
2.000
1.620
1.920
752,049
+0.25(+14.97%)
Jul 03, 2023
1.710
1.730
1.600
1.670
88,235
-0.04(-2.34%)
Jun 30, 2023
2.130
2.350
1.680
1.710
508,148
-0.37(-17.79%)
Jun 29, 2023
2.100
2.350
1.820
2.080
276,390
-0.02(-0.97%)
Jun 28, 2023
1.880
2.210
1.652
2.100
261,169
+0.14(+7.40%)
Jun 27, 2023
2.079
2.079
1.940
1.956
27,835
+0.03(+1.54%)
Jun 26, 2023
2.120
2.160
1.853
1.926
105,531
-0.19(-9.15%)
Jun 23, 2023
2.000
2.120
1.920
2.120
30,073
+0.12(+6.00%)
Jun 22, 2023
2.040
2.040
1.800
2.000
42,955
-0.12(-5.68%)
Jun 21, 2023
2.040
2.160
1.848
2.120
511,096
+0.04(+1.94%)
Jun 20, 2023
2.240
2.240
2.080
2.080
26,492
-0.10(-4.39%)
Jun 16, 2023
2.360
2.380
2.128
2.176
27,128
-0.15(-6.63%)
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.