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
SKYX Platforms Corp. - Common Stock
(NQ:
SKYX
)
0.8962
-0.0138 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
0.9000
0.9200
0.8350
0.9100
131,517
+0.04(+4.59%)
May 30, 2024
0.9300
0.9300
0.8350
0.8701
134,600
-0.01(-1.13%)
May 29, 2024
0.9200
0.9595
0.8800
0.8800
177,381
-0.07(-7.59%)
May 28, 2024
0.8780
0.9600
0.8600
0.9523
465,705
+0.08(+8.57%)
May 24, 2024
0.8950
0.9199
0.8500
0.8771
140,566
+0.00(+0.30%)
May 23, 2024
0.9300
0.9344
0.8701
0.8745
199,931
-0.05(-5.91%)
May 22, 2024
0.9218
0.9338
0.8988
0.9294
136,351
+0.01(+1.02%)
May 21, 2024
0.9300
0.9948
0.8703
0.9200
166,523
+0.00(+0.03%)
May 20, 2024
1.020
1.030
0.9110
0.9197
359,652
-0.09(-8.94%)
May 17, 2024
1.020
1.030
0.9900
1.010
100,198
+0.00(+0.00%)
May 16, 2024
1.080
1.089
0.9613
1.010
145,582
-0.07(-6.48%)
May 15, 2024
1.100
1.100
1.020
1.080
182,185
-0.04(-3.57%)
May 14, 2024
1.060
1.120
0.9901
1.120
232,078
+0.06(+5.66%)
May 13, 2024
1.050
1.060
0.9500
1.060
416,610
+0.05(+4.95%)
May 10, 2024
1.010
1.030
0.9662
1.010
133,613
-0.01(-0.98%)
May 09, 2024
1.020
1.030
0.9740
1.020
95,428
+0.02(+2.06%)
May 08, 2024
0.9850
1.000
0.9701
0.9994
132,243
+0.02(+1.97%)
May 07, 2024
0.9900
1.010
0.9800
0.9801
225,185
+0.01(+1.02%)
May 06, 2024
1.070
1.080
0.9616
0.9702
406,259
-0.10(-9.33%)
May 03, 2024
1.040
1.070
0.9895
1.070
161,828
+0.04(+3.88%)
May 02, 2024
1.050
1.059
0.9800
1.030
129,774
-0.02(-1.90%)
May 01, 2024
1.020
1.070
0.9700
1.050
196,023
+0.02(+1.94%)
Apr 30, 2024
1.030
1.060
0.9601
1.030
198,470
+0.00(+0.00%)
Apr 29, 2024
0.8800
1.045
0.8600
1.030
496,438
+0.18(+21.18%)
Apr 26, 2024
0.8500
0.8598
0.8010
0.8500
281,208
+0.02(+2.19%)
Apr 25, 2024
0.8324
0.8600
0.8100
0.8318
221,820
-0.00(-0.07%)
Apr 24, 2024
0.8468
0.8699
0.8100
0.8324
216,845
-0.02(-2.23%)
Apr 23, 2024
0.8800
0.8969
0.8502
0.8514
105,824
-0.02(-2.18%)
Apr 22, 2024
0.8700
0.8877
0.8688
0.8704
101,836
-0.01(-1.43%)
Apr 19, 2024
0.9100
0.9103
0.7231
0.8830
523,839
-0.03(-3.00%)
Apr 18, 2024
0.9700
0.9847
0.8880
0.9103
217,250
-0.06(-6.15%)
Apr 17, 2024
0.9700
1.004
0.9470
0.9700
202,257
+0.04(+3.88%)
Apr 16, 2024
0.9000
0.9894
0.9000
0.9338
202,097
+0.02(+1.79%)
Apr 15, 2024
1.040
1.050
0.9000
0.9174
550,010
-0.08(-8.15%)
Apr 12, 2024
1.060
1.080
0.9700
0.9988
332,589
-0.07(-6.65%)
Apr 11, 2024
1.070
1.080
1.030
1.070
154,795
+0.00(+0.00%)
Apr 10, 2024
1.090
1.090
1.030
1.070
298,697
-0.03(-2.73%)
Apr 09, 2024
1.140
1.150
1.080
1.100
193,645
-0.02(-1.79%)
Apr 08, 2024
1.110
1.150
1.090
1.120
234,891
+0.05(+4.67%)
Apr 05, 2024
1.080
1.100
1.065
1.070
165,527
-0.02(-1.83%)
Apr 04, 2024
1.200
1.209
1.060
1.090
715,431
-0.02(-2.24%)
Apr 03, 2024
1.160
1.160
1.110
1.115
282,969
-0.06(-5.51%)
Apr 02, 2024
1.210
1.295
1.010
1.180
1,281,619
-0.08(-6.35%)
Apr 01, 2024
1.350
1.350
1.250
1.260
605,362
-0.05(-3.82%)
Mar 28, 2024
1.390
1.450
1.310
1.310
324,872
-0.10(-7.09%)
Mar 27, 2024
1.300
1.430
1.290
1.410
268,934
+0.12(+9.30%)
Mar 26, 2024
1.280
1.320
1.270
1.290
128,613
+0.03(+2.38%)
Mar 25, 2024
1.290
1.320
1.255
1.260
239,190
-0.02(-1.56%)
Mar 22, 2024
1.310
1.320
1.260
1.280
168,173
-0.01(-0.78%)
Mar 21, 2024
1.170
1.300
1.170
1.290
471,469
+0.10(+8.40%)
Mar 20, 2024
1.180
1.219
1.130
1.190
323,380
-0.01(-0.83%)
Mar 19, 2024
1.240
1.240
1.120
1.200
314,707
+0.00(+0.00%)
Mar 18, 2024
1.240
1.290
1.200
1.200
151,432
-0.01(-0.83%)
Mar 15, 2024
1.190
1.270
1.190
1.210
601,369
+0.00(+0.00%)
Mar 14, 2024
1.320
1.320
1.200
1.210
264,575
-0.09(-6.92%)
Mar 13, 2024
1.260
1.338
1.260
1.300
333,741
+0.05(+4.00%)
Mar 12, 2024
1.280
1.300
1.230
1.250
187,874
-0.04(-3.10%)
Mar 11, 2024
1.290
1.300
1.200
1.290
255,513
+0.06(+4.88%)
Mar 08, 2024
1.290
1.305
1.210
1.230
174,945
-0.04(-3.15%)
Mar 07, 2024
1.300
1.300
1.230
1.270
152,881
+0.02(+1.60%)
Mar 06, 2024
1.250
1.305
1.200
1.250
253,472
+0.04(+3.31%)
Mar 05, 2024
1.240
1.270
1.200
1.210
191,790
-0.04(-3.20%)
Mar 04, 2024
1.290
1.290
1.220
1.250
112,304
-0.02(-1.57%)
Mar 01, 2024
1.270
1.300
1.230
1.270
150,949
-0.02(-1.55%)
Feb 29, 2024
1.220
1.310
1.200
1.290
695,055
+0.08(+6.61%)
Feb 28, 2024
1.240
1.258
1.180
1.210
235,243
-0.02(-1.63%)
Feb 27, 2024
1.320
1.330
1.220
1.230
951,809
-0.06(-4.65%)
Feb 26, 2024
1.270
1.300
1.190
1.290
389,972
+0.02(+1.57%)
Feb 23, 2024
1.390
1.390
1.250
1.270
803,381
-0.09(-6.96%)
Feb 22, 2024
1.410
1.420
1.330
1.365
568,461
-0.02(-1.80%)
Feb 21, 2024
1.470
1.490
1.330
1.390
561,404
-0.10(-6.71%)
Feb 20, 2024
1.480
1.500
1.380
1.490
382,313
+0.00(+0.00%)
Feb 16, 2024
1.580
1.580
1.460
1.490
234,430
-0.06(-3.87%)
Feb 15, 2024
1.510
1.580
1.460
1.550
202,572
+0.05(+2.99%)
Feb 14, 2024
1.470
1.520
1.470
1.505
128,983
+0.02(+1.35%)
Feb 13, 2024
1.590
1.640
1.450
1.485
265,023
-0.15(-9.45%)
Feb 12, 2024
1.540
1.670
1.535
1.640
673,420
+0.10(+6.49%)
Feb 09, 2024
1.580
1.610
1.527
1.540
148,198
-0.01(-0.65%)
Feb 08, 2024
1.440
1.570
1.430
1.550
221,532
+0.08(+5.44%)
Feb 07, 2024
1.450
1.480
1.410
1.470
77,548
+0.02(+1.38%)
Feb 06, 2024
1.510
1.510
1.400
1.450
114,315
-0.04(-2.68%)
Feb 05, 2024
1.440
1.530
1.390
1.490
325,629
+0.04(+2.76%)
Feb 02, 2024
1.420
1.490
1.400
1.450
82,777
+0.00(+0.00%)
Feb 01, 2024
1.490
1.530
1.410
1.450
164,668
-0.05(-3.33%)
Jan 31, 2024
1.440
1.575
1.440
1.500
193,536
+0.05(+3.45%)
Jan 30, 2024
1.430
1.460
1.340
1.450
216,582
+0.01(+0.69%)
Jan 29, 2024
1.480
1.500
1.420
1.440
125,923
-0.03(-2.04%)
Jan 26, 2024
1.530
1.550
1.470
1.470
91,170
-0.02(-1.34%)
Jan 25, 2024
1.540
1.540
1.450
1.490
189,501
-0.03(-1.97%)
Jan 24, 2024
1.630
1.630
1.490
1.520
195,853
-0.07(-4.40%)
Jan 23, 2024
1.670
1.690
1.590
1.590
92,914
-0.05(-3.05%)
Jan 22, 2024
1.690
1.700
1.620
1.640
344,420
-0.02(-1.20%)
Jan 19, 2024
1.640
1.660
1.535
1.660
287,545
+0.05(+3.11%)
Jan 18, 2024
1.660
1.690
1.600
1.610
183,781
-0.05(-3.01%)
Jan 17, 2024
1.620
1.670
1.620
1.660
95,314
+0.03(+1.84%)
Jan 16, 2024
1.670
1.700
1.615
1.630
77,335
-0.07(-4.12%)
Jan 12, 2024
1.630
1.740
1.610
1.700
298,572
+0.08(+4.94%)
Jan 11, 2024
1.660
1.677
1.600
1.620
134,805
-0.04(-2.41%)
Jan 10, 2024
1.690
1.710
1.630
1.660
72,304
-0.05(-2.92%)
Jan 09, 2024
1.760
1.760
1.670
1.710
115,284
-0.03(-1.72%)
Jan 08, 2024
1.730
1.760
1.710
1.740
74,151
-0.01(-0.57%)
Jan 05, 2024
1.780
1.860
1.700
1.750
243,612
-0.05(-2.78%)
Jan 04, 2024
1.790
1.870
1.780
1.800
206,423
+0.04(+2.27%)
Jan 03, 2024
1.630
1.800
1.580
1.760
599,133
+0.10(+6.02%)
Jan 02, 2024
1.620
1.690
1.570
1.660
127,956
+0.06(+3.75%)
Dec 29, 2023
1.680
1.680
1.590
1.600
902,081
-0.10(-5.88%)
Dec 28, 2023
1.660
1.700
1.640
1.700
117,124
+0.00(+0.00%)
Dec 27, 2023
1.670
1.700
1.650
1.700
111,422
+0.00(+0.00%)
Dec 26, 2023
1.660
1.700
1.620
1.700
105,544
+0.07(+4.29%)
Dec 22, 2023
1.680
1.680
1.595
1.630
131,162
-0.03(-1.81%)
Dec 21, 2023
1.650
1.690
1.570
1.660
108,167
+0.05(+3.11%)
Dec 20, 2023
1.600
1.750
1.560
1.610
298,230
+0.02(+1.26%)
Dec 19, 2023
1.610
1.670
1.570
1.590
100,007
-0.02(-1.24%)
Dec 18, 2023
1.700
1.720
1.580
1.610
112,899
-0.07(-4.45%)
Dec 15, 2023
1.760
1.760
1.551
1.685
350,364
-0.05(-3.16%)
Dec 14, 2023
1.740
1.800
1.700
1.740
288,075
+0.04(+2.35%)
Dec 13, 2023
1.600
1.710
1.570
1.700
175,992
+0.11(+6.92%)
Dec 12, 2023
1.630
1.640
1.500
1.590
133,741
+0.01(+0.63%)
Dec 11, 2023
1.750
1.750
1.540
1.580
374,751
-0.11(-6.51%)
Dec 08, 2023
1.700
1.730
1.640
1.690
109,656
-0.01(-0.59%)
Dec 07, 2023
1.670
1.730
1.625
1.700
327,230
+0.04(+2.41%)
Dec 06, 2023
1.660
1.760
1.620
1.660
315,346
-0.02(-1.19%)
Dec 05, 2023
1.570
1.720
1.570
1.680
358,159
+0.13(+8.39%)
Dec 04, 2023
1.560
1.600
1.500
1.550
140,365
-0.03(-1.90%)
Dec 01, 2023
1.570
1.600
1.560
1.580
131,978
+0.03(+1.94%)
Nov 30, 2023
1.720
1.730
1.520
1.550
155,264
-0.19(-10.92%)
Nov 29, 2023
1.720
1.820
1.664
1.740
160,064
+0.03(+1.75%)
Nov 28, 2023
1.690
1.740
1.660
1.710
128,893
+0.00(+0.00%)
Nov 27, 2023
1.670
1.750
1.640
1.710
84,269
+0.05(+3.01%)
Nov 24, 2023
1.570
1.680
1.550
1.660
82,071
+0.10(+6.41%)
Nov 22, 2023
1.600
1.650
1.510
1.560
84,015
-0.01(-0.64%)
Nov 21, 2023
1.660
1.690
1.550
1.570
107,563
-0.11(-6.55%)
Nov 20, 2023
1.790
1.820
1.625
1.680
185,198
-0.12(-6.67%)
Nov 17, 2023
1.710
1.950
1.695
1.800
329,929
+0.09(+5.26%)
Nov 16, 2023
1.710
1.760
1.680
1.710
58,263
+0.00(+0.00%)
Nov 15, 2023
1.720
1.780
1.600
1.710
203,509
-0.03(-1.72%)
Nov 14, 2023
1.360
1.750
1.360
1.740
532,081
+0.42(+31.82%)
Nov 13, 2023
1.330
1.350
1.280
1.320
219,386
+0.00(+0.00%)
Nov 10, 2023
1.330
1.370
1.280
1.320
124,674
-0.01(-0.75%)
Nov 09, 2023
1.360
1.410
1.300
1.330
74,191
+0.00(+0.00%)
Nov 08, 2023
1.410
1.410
1.300
1.330
149,342
-0.06(-4.32%)
Nov 07, 2023
1.450
1.450
1.370
1.390
89,742
-0.02(-1.42%)
Nov 06, 2023
1.570
1.630
1.360
1.410
377,013
-0.27(-16.07%)
Nov 03, 2023
1.660
1.740
1.600
1.680
234,131
+0.03(+1.82%)
Nov 02, 2023
1.620
1.690
1.600
1.650
140,922
+0.02(+1.23%)
Nov 01, 2023
1.580
1.650
1.550
1.630
83,571
+0.04(+2.52%)
Oct 31, 2023
1.640
1.640
1.570
1.590
74,716
-0.03(-1.85%)
Oct 30, 2023
1.580
1.635
1.560
1.620
107,620
+0.04(+2.53%)
Oct 27, 2023
1.610
1.610
1.540
1.580
83,207
-0.01(-0.63%)
Oct 26, 2023
1.690
1.690
1.540
1.590
166,766
-0.07(-4.50%)
Oct 25, 2023
1.540
1.750
1.540
1.665
261,582
+0.11(+7.42%)
Oct 24, 2023
1.570
1.620
1.500
1.550
66,913
-0.02(-1.27%)
Oct 23, 2023
1.490
1.620
1.490
1.570
175,539
+0.05(+3.29%)
Oct 20, 2023
1.480
1.570
1.480
1.520
161,198
+0.05(+3.40%)
Oct 19, 2023
1.420
1.520
1.370
1.470
100,150
+0.04(+2.80%)
Oct 18, 2023
1.500
1.550
1.400
1.430
112,937
-0.10(-6.54%)
Oct 17, 2023
1.470
1.570
1.450
1.530
164,309
+0.08(+5.52%)
Oct 16, 2023
1.390
1.450
1.350
1.450
146,752
+0.10(+7.41%)
Oct 13, 2023
1.410
1.410
1.340
1.350
93,435
-0.03(-2.17%)
Oct 12, 2023
1.390
1.440
1.350
1.380
96,102
-0.03(-2.13%)
Oct 11, 2023
1.330
1.460
1.330
1.410
149,521
+0.07(+5.22%)
Oct 10, 2023
1.370
1.370
1.320
1.340
134,482
+0.01(+0.75%)
Oct 09, 2023
1.290
1.350
1.290
1.330
209,446
+0.04(+2.70%)
Oct 06, 2023
1.290
1.359
1.290
1.295
191,040
-0.03(-1.89%)
Oct 05, 2023
1.300
1.360
1.290
1.320
95,448
+0.02(+1.54%)
Oct 04, 2023
1.320
1.340
1.270
1.300
135,057
-0.01(-0.76%)
Oct 03, 2023
1.290
1.341
1.245
1.310
180,771
+0.02(+1.55%)
Oct 02, 2023
1.400
1.470
1.290
1.290
206,930
-0.13(-9.15%)
Sep 29, 2023
1.490
1.500
1.420
1.420
192,675
-0.07(-4.70%)
Sep 28, 2023
1.500
1.540
1.440
1.490
99,719
-0.02(-1.32%)
Sep 27, 2023
1.390
1.526
1.390
1.510
164,141
+0.12(+8.63%)
Sep 26, 2023
1.400
1.440
1.360
1.390
53,503
-0.03(-2.11%)
Sep 25, 2023
1.230
1.450
1.390
1.420
134,263
+0.15(+11.81%)
Sep 22, 2023
1.230
1.300
1.210
1.270
298,309
-0.00(-0.39%)
Sep 21, 2023
1.220
1.285
1.210
1.275
221,552
+0.04(+3.24%)
Sep 20, 2023
1.320
1.350
1.200
1.235
328,741
-0.10(-7.84%)
Sep 19, 2023
1.410
1.420
1.330
1.340
355,694
-0.06(-4.29%)
Sep 18, 2023
1.440
1.440
1.380
1.400
170,215
-0.05(-3.45%)
Sep 15, 2023
1.480
1.520
1.375
1.450
1,123,882
-0.04(-2.68%)
Sep 14, 2023
1.520
1.520
1.450
1.490
118,604
+0.02(+1.36%)
Sep 13, 2023
1.580
1.580
1.420
1.470
258,553
-0.11(-6.96%)
Sep 12, 2023
1.640
1.680
1.550
1.580
295,611
-0.06(-3.66%)
Sep 11, 2023
1.410
1.680
1.410
1.640
643,058
+0.25(+17.99%)
Sep 08, 2023
1.380
1.470
1.330
1.390
183,658
-0.03(-2.11%)
Sep 07, 2023
1.490
1.550
1.300
1.420
496,181
-0.01(-0.35%)
Sep 06, 2023
1.520
1.590
1.410
1.425
352,346
-0.09(-6.25%)
Sep 05, 2023
1.840
1.880
1.510
1.520
703,872
-0.17(-10.06%)
Sep 01, 2023
1.740
1.798
1.690
1.690
125,528
-0.06(-3.43%)
Aug 31, 2023
1.800
1.840
1.680
1.750
487,855
-0.04(-2.23%)
Aug 30, 2023
1.850
1.880
1.790
1.790
71,956
-0.07(-3.76%)
Aug 29, 2023
1.770
1.860
1.750
1.860
224,433
+0.05(+2.76%)
Aug 28, 2023
1.730
1.825
1.720
1.810
102,197
+0.10(+6.16%)
Aug 25, 2023
1.870
1.870
1.650
1.705
186,413
-0.14(-7.59%)
Aug 24, 2023
1.830
1.900
1.820
1.845
91,342
+0.00(+0.27%)
Aug 23, 2023
1.800
1.860
1.800
1.840
91,926
-0.01(-0.54%)
Aug 22, 2023
1.870
1.922
1.840
1.850
62,228
-0.05(-2.63%)
Aug 21, 2023
1.810
1.970
1.810
1.900
111,646
+0.09(+4.97%)
Aug 18, 2023
1.770
1.840
1.720
1.810
141,600
+0.03(+1.69%)
Aug 17, 2023
1.930
1.980
1.760
1.780
266,597
-0.12(-6.32%)
Aug 16, 2023
2.000
2.060
1.900
1.900
113,156
-0.10(-5.00%)
Aug 15, 2023
2.050
2.080
1.990
2.000
96,916
-0.04(-1.96%)
Aug 14, 2023
2.030
2.095
2.020
2.040
82,855
-0.01(-0.49%)
Aug 11, 2023
1.990
2.070
1.970
2.050
130,877
+0.02(+0.99%)
Aug 10, 2023
2.010
2.115
2.000
2.030
135,788
-0.02(-0.98%)
Aug 09, 2023
2.060
2.140
2.010
2.050
135,248
+0.02(+0.99%)
Aug 08, 2023
1.920
2.040
1.900
2.030
142,157
+0.09(+4.64%)
Aug 07, 2023
2.120
2.120
1.925
1.940
203,033
-0.14(-6.73%)
Aug 04, 2023
2.170
2.170
2.070
2.080
113,965
-0.02(-0.72%)
Aug 03, 2023
2.090
2.240
2.090
2.095
158,158
+0.05(+2.20%)
Aug 02, 2023
2.090
2.090
2.020
2.050
98,524
-0.06(-2.84%)
Aug 01, 2023
2.110
2.200
2.090
2.110
138,539
-0.01(-0.47%)
Jul 31, 2023
1.930
2.150
1.910
2.120
278,910
+0.22(+11.58%)
Jul 28, 2023
1.950
2.050
1.800
1.900
390,073
+0.04(+2.15%)
Jul 27, 2023
2.000
2.060
1.850
1.860
218,109
-0.11(-5.58%)
Jul 26, 2023
2.030
2.090
1.870
1.970
519,325
-0.05(-2.48%)
Jul 25, 2023
2.330
2.330
2.005
2.020
273,386
-0.23(-10.42%)
Jul 24, 2023
2.500
2.550
2.220
2.255
256,109
-0.27(-10.52%)
Jul 21, 2023
2.470
2.601
2.460
2.520
453,208
+0.06(+2.44%)
Jul 20, 2023
2.440
2.575
2.410
2.460
213,681
+0.02(+0.82%)
Jul 19, 2023
2.440
2.470
2.350
2.440
102,523
+0.01(+0.41%)
Jul 18, 2023
2.430
2.480
2.410
2.430
136,946
-0.01(-0.41%)
Jul 17, 2023
2.460
2.490
2.410
2.440
99,843
-0.03(-1.21%)
Jul 14, 2023
2.590
2.590
2.430
2.470
239,921
-0.08(-3.14%)
Jul 13, 2023
2.550
2.660
2.540
2.550
171,680
+0.02(+0.79%)
Jul 12, 2023
2.630
2.630
2.450
2.530
179,222
-0.08(-3.07%)
Jul 11, 2023
2.680
2.680
2.580
2.610
119,459
-0.07(-2.61%)
Jul 10, 2023
2.570
2.690
2.540
2.680
138,145
+0.09(+3.47%)
Jul 07, 2023
2.530
2.630
2.460
2.590
102,827
+0.05(+1.97%)
Jul 06, 2023
2.590
2.650
2.510
2.540
136,515
-0.11(-4.33%)
Jul 05, 2023
2.710
2.710
2.600
2.655
134,134
-0.02(-0.56%)
Jul 03, 2023
2.740
2.740
2.610
2.670
63,864
+0.01(+0.38%)
Jun 30, 2023
2.670
2.700
2.570
2.660
253,618
+0.05(+1.92%)
Jun 29, 2023
2.500
2.680
2.430
2.610
248,926
+0.12(+4.82%)
Jun 28, 2023
2.380
2.520
2.360
2.490
175,431
+0.11(+4.62%)
Jun 27, 2023
2.230
2.380
2.210
2.380
277,905
+0.15(+6.73%)
Jun 26, 2023
2.550
2.580
2.170
2.230
739,425
-0.32(-12.55%)
Jun 23, 2023
2.750
2.760
2.470
2.550
7,099,762
-0.22(-7.94%)
Jun 22, 2023
2.890
2.890
2.750
2.770
300,328
-0.09(-3.15%)
Jun 21, 2023
2.820
2.890
2.785
2.860
503,214
+0.02(+0.70%)
Jun 20, 2023
2.800
2.870
2.780
2.840
284,656
+0.02(+0.71%)
Jun 16, 2023
2.850
2.890
2.800
2.820
544,555
+0.03(+1.08%)
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.