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
Gorilla Technology Group Inc. - Ordinary shares
(NQ:
GRRR
)
5.400
-0.120 (-2.17%)
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
5.500
5.670
5.350
5.520
143,681
-0.07(-1.25%)
May 21, 2024
5.300
5.740
5.220
5.590
324,037
+0.30(+5.67%)
May 20, 2024
5.290
5.300
5.110
5.290
193,255
-0.02(-0.38%)
May 17, 2024
5.370
5.544
5.180
5.310
385,977
-0.23(-4.15%)
May 16, 2024
5.970
6.290
5.450
5.540
1,037,595
+0.32(+6.13%)
May 15, 2024
5.380
5.430
5.190
5.220
178,240
-0.14(-2.61%)
May 14, 2024
5.450
5.730
5.330
5.360
226,742
-0.12(-2.19%)
May 13, 2024
5.590
5.720
5.430
5.480
225,011
-0.11(-1.97%)
May 10, 2024
5.890
5.950
5.570
5.590
129,598
-0.29(-4.93%)
May 09, 2024
5.610
6.050
5.550
5.880
239,733
+0.23(+4.07%)
May 08, 2024
5.700
5.750
5.500
5.650
335,405
-0.08(-1.40%)
May 07, 2024
5.830
5.860
5.660
5.730
135,650
-0.15(-2.55%)
May 06, 2024
5.780
6.320
5.710
5.880
536,155
+0.24(+4.26%)
May 03, 2024
5.880
6.350
5.500
5.640
348,640
-0.42(-6.93%)
May 02, 2024
6.080
6.110
5.850
6.060
172,735
+0.05(+0.83%)
May 01, 2024
5.750
6.126
5.700
6.010
304,520
+0.23(+3.98%)
Apr 30, 2024
5.490
6.120
5.310
5.780
886,864
+0.42(+7.84%)
Apr 29, 2024
4.990
5.540
4.910
5.360
792,127
+0.36(+7.20%)
Apr 26, 2024
5.050
5.100
4.800
5.000
443,787
-0.08(-1.57%)
Apr 25, 2024
5.200
5.320
5.040
5.080
274,019
-0.16(-3.05%)
Apr 24, 2024
5.600
5.600
5.150
5.240
334,967
-0.30(-5.42%)
Apr 23, 2024
6.160
6.490
5.400
5.540
1,016,338
-0.25(-4.32%)
Apr 22, 2024
5.060
6.160
4.980
5.790
2,079,463
+0.74(+14.65%)
Apr 19, 2024
5.000
5.130
4.840
5.050
416,679
-0.01(-0.20%)
Apr 18, 2024
5.280
5.400
5.030
5.060
258,672
-0.26(-4.89%)
Apr 17, 2024
5.930
6.240
5.220
5.320
486,054
-0.41(-7.16%)
Apr 16, 2024
5.430
6.110
5.350
5.730
679,871
+0.38(+7.10%)
Apr 15, 2024
5.220
5.980
4.970
5.350
674,882
+4.75(+791.67%)
Apr 12, 2024
0.6130
0.6598
0.5910
0.6000
2,578,334
-0.02(-2.98%)
Apr 11, 2024
0.6500
0.6590
0.5900
0.6184
2,189,236
-0.02(-3.38%)
Apr 10, 2024
0.7250
0.7250
0.6125
0.6400
5,224,450
-0.12(-15.79%)
Apr 09, 2024
0.8250
0.8350
0.7411
0.7600
2,812,230
-0.08(-9.76%)
Apr 08, 2024
0.8800
0.8915
0.8115
0.8422
4,692,350
+0.00(+0.26%)
Apr 05, 2024
0.8900
0.9277
0.8015
0.8400
6,257,649
-0.07(-7.69%)
Apr 04, 2024
0.9200
0.9800
0.8500
0.9100
28,126,064
+0.18(+24.32%)
Apr 03, 2024
0.7410
0.7590
0.7046
0.7320
992,121
-0.03(-3.68%)
Apr 02, 2024
0.7800
0.7993
0.7410
0.7600
1,322,504
-0.00(-0.55%)
Apr 01, 2024
0.7600
0.7699
0.7551
0.7642
497,948
+0.01(+1.89%)
Mar 28, 2024
0.7340
0.7795
0.7297
0.7500
869,588
+0.01(+1.34%)
Mar 27, 2024
0.7540
0.7600
0.7230
0.7401
581,206
-0.01(-1.32%)
Mar 26, 2024
0.7900
0.7900
0.7500
0.7500
628,462
-0.04(-5.06%)
Mar 25, 2024
0.7671
0.7950
0.7550
0.7900
338,905
+0.01(+0.86%)
Mar 22, 2024
0.7700
0.7941
0.7578
0.7833
488,375
+0.01(+1.73%)
Mar 21, 2024
0.7900
0.7950
0.7625
0.7700
318,946
+0.00(+0.13%)
Mar 20, 2024
0.8029
0.8099
0.7600
0.7690
489,972
-0.03(-4.01%)
Mar 19, 2024
0.8572
0.8572
0.7912
0.8011
521,338
-0.06(-6.85%)
Mar 18, 2024
0.7600
0.8600
0.7468
0.8600
1,117,682
+0.10(+12.71%)
Mar 15, 2024
0.6900
0.7700
0.6872
0.7630
912,967
+0.06(+9.00%)
Mar 14, 2024
0.7500
0.7550
0.7000
0.7000
395,875
-0.05(-6.54%)
Mar 13, 2024
0.7000
0.7500
0.6970
0.7490
1,091,341
+0.04(+5.51%)
Mar 12, 2024
0.7300
0.7300
0.6730
0.7099
561,789
-0.00(-0.36%)
Mar 11, 2024
0.7000
0.7300
0.6719
0.7125
617,552
+0.02(+2.95%)
Mar 08, 2024
0.7273
0.7300
0.6619
0.6921
1,572,911
-0.05(-6.47%)
Mar 07, 2024
0.7900
0.7900
0.7326
0.7400
1,638,204
-0.06(-7.50%)
Mar 06, 2024
0.8000
0.8399
0.7600
0.8000
1,246,509
+0.01(+1.27%)
Mar 05, 2024
0.8134
0.8155
0.7700
0.7900
619,691
-0.01(-1.25%)
Mar 04, 2024
0.9400
0.9400
0.7825
0.8000
2,629,899
-0.08(-9.51%)
Mar 01, 2024
0.9400
0.9410
0.8800
0.8841
617,679
-0.01(-0.74%)
Feb 29, 2024
0.8700
0.9566
0.8600
0.8907
1,308,355
+0.02(+2.39%)
Feb 28, 2024
0.8300
0.9100
0.8200
0.8699
1,434,400
+0.03(+3.93%)
Feb 27, 2024
0.8100
0.8499
0.8020
0.8370
951,241
-0.00(-0.35%)
Feb 26, 2024
0.8266
0.8491
0.7966
0.8399
581,185
+0.01(+1.19%)
Feb 23, 2024
0.8800
0.8999
0.8155
0.8300
894,201
-0.08(-8.74%)
Feb 22, 2024
0.8900
0.9363
0.8800
0.9095
1,285,551
+0.04(+4.52%)
Feb 21, 2024
0.8991
0.8991
0.8500
0.8702
1,029,241
-0.02(-2.74%)
Feb 20, 2024
0.8873
0.8988
0.8099
0.8947
1,332,873
+0.04(+4.19%)
Feb 16, 2024
0.7500
0.8772
0.7499
0.8587
2,115,617
+0.11(+15.23%)
Feb 15, 2024
0.8301
0.8395
0.7251
0.7452
2,662,813
-0.10(-11.81%)
Feb 14, 2024
0.8823
0.8900
0.8010
0.8450
1,791,585
-0.05(-5.39%)
Feb 13, 2024
0.9611
0.9637
0.8500
0.8931
2,051,985
-0.07(-7.45%)
Feb 12, 2024
1.030
1.060
0.9510
0.9650
2,814,874
-0.06(-5.39%)
Feb 09, 2024
0.9800
1.060
0.9200
1.020
4,346,297
+0.09(+9.68%)
Feb 08, 2024
1.020
1.020
0.9200
0.9300
5,668,673
-0.19(-16.96%)
Feb 07, 2024
1.160
1.160
1.010
1.120
14,822,434
+0.05(+4.67%)
Feb 06, 2024
1.230
1.300
0.8894
1.070
50,677,752
-0.02(-1.83%)
Feb 05, 2024
0.6300
1.280
0.6120
1.090
125,537,184
+0.53(+96.36%)
Feb 02, 2024
0.5537
0.5762
0.5410
0.5551
428,466
-0.00(-0.07%)
Feb 01, 2024
0.5968
0.5968
0.5510
0.5555
274,287
-0.02(-3.64%)
Jan 31, 2024
0.5400
0.6093
0.5229
0.5765
901,201
+0.04(+6.76%)
Jan 30, 2024
0.5034
0.5549
0.4910
0.5400
356,752
+0.03(+6.09%)
Jan 29, 2024
0.4870
0.5100
0.4870
0.5090
252,264
+0.01(+1.80%)
Jan 26, 2024
0.5000
0.5100
0.4970
0.5000
192,442
+0.00(+0.02%)
Jan 25, 2024
0.4900
0.5099
0.4787
0.4999
276,382
+0.01(+2.12%)
Jan 24, 2024
0.4973
0.5000
0.4804
0.4895
209,527
-0.01(-1.63%)
Jan 23, 2024
0.5000
0.5064
0.4850
0.4976
244,047
+0.00(+0.12%)
Jan 22, 2024
0.5027
0.5200
0.4813
0.4970
364,115
-0.01(-2.55%)
Jan 19, 2024
0.5000
0.5192
0.5000
0.5100
146,274
-0.01(-1.92%)
Jan 18, 2024
0.5100
0.5300
0.5000
0.5200
144,028
+0.01(+1.96%)
Jan 17, 2024
0.5100
0.5221
0.4900
0.5100
350,191
-0.01(-1.35%)
Jan 16, 2024
0.5300
0.5311
0.5100
0.5170
244,148
-0.01(-2.67%)
Jan 12, 2024
0.5400
0.5472
0.5249
0.5312
193,378
-0.01(-1.26%)
Jan 11, 2024
0.5293
0.5406
0.5151
0.5380
375,318
+0.02(+3.46%)
Jan 10, 2024
0.5750
0.5750
0.5200
0.5200
683,943
-0.05(-9.57%)
Jan 09, 2024
0.5890
0.5890
0.5630
0.5750
261,846
+0.01(+0.88%)
Jan 08, 2024
0.5630
0.6099
0.5600
0.5700
500,885
-0.01(-1.89%)
Jan 05, 2024
0.5700
0.7000
0.5611
0.5810
2,431,246
+0.01(+2.49%)
Jan 04, 2024
0.5500
0.5800
0.5400
0.5669
382,640
+0.03(+4.98%)
Jan 03, 2024
0.5700
0.5790
0.5300
0.5400
426,175
-0.02(-2.96%)
Jan 02, 2024
0.5700
0.5890
0.5555
0.5565
670,576
+0.02(+3.17%)
Dec 29, 2023
0.5380
0.5700
0.5344
0.5394
734,513
+0.00(+0.75%)
Dec 28, 2023
0.5350
0.5396
0.5315
0.5354
246,627
+0.00(+0.43%)
Dec 27, 2023
0.5300
0.5440
0.5300
0.5331
340,548
+0.00(+0.21%)
Dec 26, 2023
0.5371
0.5371
0.5277
0.5320
270,357
-0.01(-1.21%)
Dec 22, 2023
0.5400
0.5400
0.5282
0.5385
588,575
+0.00(+0.07%)
Dec 21, 2023
0.5509
0.5538
0.5333
0.5381
452,446
-0.01(-2.34%)
Dec 20, 2023
0.5561
0.5571
0.5410
0.5510
594,844
-0.00(-0.45%)
Dec 19, 2023
0.5475
0.5590
0.5402
0.5535
453,692
+0.01(+1.56%)
Dec 18, 2023
0.5729
0.5729
0.5200
0.5450
571,192
-0.03(-4.87%)
Dec 15, 2023
0.5950
0.5973
0.5608
0.5729
510,361
-0.02(-2.85%)
Dec 14, 2023
0.5800
0.6153
0.5722
0.5897
642,398
+0.00(+0.12%)
Dec 13, 2023
0.5800
0.5999
0.5800
0.5890
313,267
-0.00(-0.03%)
Dec 12, 2023
0.5850
0.5947
0.5816
0.5892
198,425
-0.00(-0.77%)
Dec 11, 2023
0.6000
0.6190
0.5800
0.5938
572,545
+0.01(+0.87%)
Dec 08, 2023
0.6000
0.6026
0.5808
0.5887
289,109
-0.01(-1.88%)
Dec 07, 2023
0.5820
0.6388
0.5700
0.6000
1,143,611
+0.04(+6.86%)
Dec 06, 2023
0.5800
0.5835
0.5500
0.5615
417,417
-0.02(-3.77%)
Dec 05, 2023
0.6010
0.6069
0.5700
0.5835
410,834
-0.03(-4.59%)
Dec 04, 2023
0.6156
0.6178
0.6005
0.6116
244,908
-0.01(-1.00%)
Dec 01, 2023
0.6500
0.6649
0.5841
0.6178
437,295
-0.03(-4.95%)
Nov 30, 2023
0.6823
0.6850
0.6500
0.6500
306,212
-0.03(-4.73%)
Nov 29, 2023
0.6800
0.6900
0.6740
0.6823
264,052
+0.00(+0.34%)
Nov 28, 2023
0.7000
0.7000
0.6580
0.6800
324,541
-0.02(-3.06%)
Nov 27, 2023
0.7012
0.7060
0.6900
0.7015
200,912
+0.00(+0.11%)
Nov 24, 2023
0.6900
0.7192
0.6801
0.7007
191,099
+0.00(+0.10%)
Nov 22, 2023
0.6868
0.7058
0.6825
0.7000
214,381
+0.01(+1.45%)
Nov 21, 2023
0.7200
0.7200
0.6900
0.6900
150,233
-0.03(-4.59%)
Nov 20, 2023
0.7200
0.7239
0.7012
0.7232
195,308
-0.01(-1.40%)
Nov 17, 2023
0.6957
0.7363
0.6819
0.7335
299,817
+0.03(+3.90%)
Nov 16, 2023
0.6959
0.7500
0.6801
0.7060
573,328
+0.03(+3.81%)
Nov 15, 2023
0.7900
0.7969
0.5700
0.6801
958,833
-0.12(-14.66%)
Nov 14, 2023
0.7900
0.8080
0.7802
0.7969
291,035
+0.01(+0.87%)
Nov 13, 2023
0.7780
0.8000
0.7550
0.7900
564,037
-0.05(-5.67%)
Nov 10, 2023
0.8400
0.8403
0.8130
0.8375
265,499
+0.01(+0.90%)
Nov 09, 2023
0.8300
0.8397
0.8162
0.8300
304,893
-0.00(-0.08%)
Nov 08, 2023
0.8500
0.8470
0.8300
0.8307
135,271
-0.02(-1.94%)
Nov 07, 2023
0.8575
0.8600
0.8400
0.8471
191,019
-0.00(-0.39%)
Nov 06, 2023
0.8650
0.8748
0.8500
0.8504
218,240
-0.01(-1.16%)
Nov 03, 2023
0.8700
0.8859
0.8500
0.8604
311,190
-0.01(-1.10%)
Nov 02, 2023
0.8300
0.8895
0.8240
0.8700
695,434
+0.04(+4.83%)
Nov 01, 2023
0.8300
0.8400
0.8225
0.8299
457,992
+0.00(+0.59%)
Oct 31, 2023
0.8175
0.8350
0.8100
0.8250
301,889
+0.01(+0.61%)
Oct 30, 2023
0.8100
0.8323
0.8100
0.8200
448,054
+0.01(+0.95%)
Oct 27, 2023
0.8177
0.8200
0.8007
0.8123
191,832
-0.00(-0.09%)
Oct 26, 2023
0.7958
0.8200
0.7900
0.8130
231,545
-0.00(-0.49%)
Oct 25, 2023
0.8100
0.8250
0.7900
0.8170
520,258
-0.00(-0.37%)
Oct 24, 2023
0.8140
0.8240
0.8100
0.8200
291,832
-0.01(-0.76%)
Oct 23, 2023
0.8150
0.8300
0.8137
0.8263
478,495
-0.00(-0.07%)
Oct 20, 2023
0.8290
0.8324
0.8200
0.8269
311,991
-0.01(-0.68%)
Oct 19, 2023
0.8289
0.8400
0.8210
0.8326
263,787
+0.01(+0.66%)
Oct 18, 2023
0.8400
0.8400
0.8212
0.8271
258,022
-0.01(-0.99%)
Oct 17, 2023
0.8273
0.8435
0.8233
0.8354
324,092
+0.01(+1.53%)
Oct 16, 2023
0.8200
0.8352
0.8201
0.8228
206,850
-0.00(-0.45%)
Oct 13, 2023
0.8324
0.8399
0.8210
0.8265
263,673
+0.00(+0.06%)
Oct 12, 2023
0.8700
0.8732
0.8260
0.8260
705,525
-0.01(-1.43%)
Oct 11, 2023
0.8400
0.8500
0.8200
0.8380
425,674
+0.00(+0.23%)
Oct 10, 2023
0.8200
0.8518
0.8170
0.8361
435,826
+0.02(+1.98%)
Oct 09, 2023
0.8300
0.8337
0.8100
0.8199
393,670
-0.03(-3.62%)
Oct 06, 2023
0.8400
0.8592
0.8400
0.8507
493,092
+0.01(+1.27%)
Oct 05, 2023
0.8297
0.8400
0.8200
0.8400
384,859
+0.01(+1.23%)
Oct 04, 2023
0.8209
0.8533
0.8080
0.8298
914,437
+0.01(+1.45%)
Oct 03, 2023
0.8600
0.8760
0.8010
0.8179
967,196
-0.03(-4.06%)
Oct 02, 2023
0.8706
0.9000
0.8500
0.8525
654,800
-0.02(-1.91%)
Sep 29, 2023
0.8660
0.8999
0.8574
0.8691
746,022
+0.02(+2.50%)
Sep 28, 2023
0.8590
0.8607
0.8400
0.8479
949,172
+0.00(+0.41%)
Sep 27, 2023
0.8800
0.8843
0.8403
0.8444
918,012
-0.01(-1.01%)
Sep 26, 2023
0.9000
0.9130
0.8466
0.8530
1,424,135
-0.06(-6.57%)
Sep 25, 2023
0.9600
0.9221
0.9102
0.9130
2,081,190
-0.05(-5.50%)
Sep 22, 2023
1.070
1.070
0.9600
0.9661
1,421,878
-0.05(-5.28%)
Sep 21, 2023
1.110
1.120
1.010
1.020
1,298,933
-0.14(-12.07%)
Sep 20, 2023
1.230
1.230
1.030
1.160
6,522,870
-0.26(-18.31%)
Sep 19, 2023
1.430
1.440
1.410
1.420
357,162
-0.03(-2.07%)
Sep 18, 2023
1.450
1.470
1.420
1.450
340,459
-0.02(-1.36%)
Sep 15, 2023
1.440
1.495
1.410
1.470
818,678
+0.01(+0.68%)
Sep 14, 2023
1.450
1.470
1.410
1.460
509,754
+0.02(+1.39%)
Sep 13, 2023
1.430
1.470
1.420
1.440
761,214
+0.00(+0.00%)
Sep 12, 2023
1.430
1.460
1.410
1.440
355,155
-0.01(-0.69%)
Sep 11, 2023
1.420
1.450
1.390
1.450
669,462
-0.01(-0.68%)
Sep 08, 2023
1.470
1.470
1.410
1.460
612,334
+0.02(+1.39%)
Sep 07, 2023
1.500
1.500
1.430
1.440
1,336,116
-0.09(-5.88%)
Sep 06, 2023
1.560
1.560
1.510
1.530
767,356
-0.03(-1.92%)
Sep 05, 2023
1.610
1.620
1.550
1.560
1,083,123
-0.02(-1.27%)
Sep 01, 2023
1.560
1.600
1.500
1.580
878,407
+0.02(+1.28%)
Aug 31, 2023
1.540
1.560
1.520
1.560
882,535
+0.02(+1.30%)
Aug 30, 2023
1.580
1.580
1.540
1.540
1,008,364
-0.03(-1.91%)
Aug 29, 2023
1.580
1.610
1.550
1.570
759,716
+0.00(+0.00%)
Aug 28, 2023
1.580
1.600
1.530
1.570
894,122
-0.02(-1.26%)
Aug 25, 2023
1.620
1.648
1.580
1.590
831,551
-0.02(-1.24%)
Aug 24, 2023
1.680
1.710
1.580
1.610
1,067,576
-0.08(-4.73%)
Aug 23, 2023
1.690
1.700
1.650
1.690
779,911
-0.03(-1.74%)
Aug 22, 2023
1.710
1.730
1.620
1.720
1,356,147
+0.02(+1.18%)
Aug 21, 2023
1.800
1.845
1.670
1.700
8,083,840
+0.17(+11.11%)
Aug 18, 2023
1.620
1.635
1.510
1.530
3,117,233
-0.24(-13.56%)
Aug 17, 2023
1.790
1.849
1.760
1.770
953,198
-0.03(-1.67%)
Aug 16, 2023
1.820
1.850
1.780
1.800
1,262,976
+0.00(+0.00%)
Aug 15, 2023
1.780
1.850
1.770
1.800
1,091,754
-0.08(-4.26%)
Aug 14, 2023
1.760
1.940
1.750
1.880
1,864,470
+0.05(+2.73%)
Aug 11, 2023
1.810
1.879
1.750
1.830
2,309,916
-0.12(-6.15%)
Aug 10, 2023
2.020
2.050
1.875
1.950
5,250,469
-0.05(-2.50%)
Aug 09, 2023
2.120
2.200
1.920
2.000
16,044,369
+0.10(+5.26%)
Aug 08, 2023
1.790
2.240
1.700
1.900
52,377,236
+0.36(+23.38%)
Aug 07, 2023
1.700
1.720
1.530
1.540
3,099,353
-0.17(-9.94%)
Aug 04, 2023
1.770
1.780
1.670
1.710
2,230,036
-0.08(-4.47%)
Aug 03, 2023
1.870
1.890
1.760
1.790
2,224,041
-0.07(-3.76%)
Aug 02, 2023
1.970
1.980
1.860
1.860
2,106,408
-0.14(-7.00%)
Aug 01, 2023
2.080
2.080
1.950
2.000
2,537,300
-0.06(-2.91%)
Jul 31, 2023
2.120
2.220
2.050
2.060
3,586,088
-0.04(-1.90%)
Jul 28, 2023
2.110
2.110
2.050
2.100
1,887,206
+0.00(+0.00%)
Jul 27, 2023
2.200
2.200
2.030
2.100
3,551,770
-0.09(-4.11%)
Jul 26, 2023
2.320
2.330
2.160
2.190
8,222,632
+0.00(+0.00%)
Jul 25, 2023
2.240
2.270
2.170
2.190
1,852,219
-0.08(-3.52%)
Jul 24, 2023
2.410
2.430
2.210
2.270
3,955,202
-0.19(-7.72%)
Jul 21, 2023
2.670
2.670
2.350
2.460
6,889,227
-0.08(-3.15%)
Jul 20, 2023
3.030
3.050
2.450
2.540
49,721,808
+0.26(+11.40%)
Jul 19, 2023
2.440
2.520
2.160
2.280
7,095,850
-0.04(-1.72%)
Jul 18, 2023
3.800
3.800
2.250
2.320
13,517,860
-1.49(-39.11%)
Jul 17, 2023
4.230
4.280
3.730
3.810
2,457,561
-0.54(-12.41%)
Jul 14, 2023
4.420
4.690
4.110
4.350
1,938,189
-0.11(-2.47%)
Jul 13, 2023
4.150
4.970
4.050
4.460
6,276,509
+0.17(+3.96%)
Jul 12, 2023
5.550
5.550
4.020
4.290
7,969,771
-1.27(-22.84%)
Jul 11, 2023
6.190
6.290
5.210
5.560
9,175,616
-0.45(-7.49%)
Jul 10, 2023
4.990
6.980
4.660
6.010
62,638,508
+1.31(+27.87%)
Jul 07, 2023
3.500
5.790
3.360
4.700
160,243,376
+2.61(+124.88%)
Jul 06, 2023
2.130
2.130
2.010
2.090
1,429,935
-0.06(-2.79%)
Jul 05, 2023
2.100
2.160
2.060
2.150
148,421
+0.05(+2.38%)
Jul 03, 2023
2.080
2.170
2.050
2.100
98,734
+0.00(+0.00%)
Jun 30, 2023
2.090
2.200
2.060
2.100
83,108
-0.02(-0.94%)
Jun 29, 2023
2.050
2.120
1.970
2.120
178,266
+0.07(+3.41%)
Jun 28, 2023
2.060
2.140
1.975
2.050
274,324
-0.07(-3.30%)
Jun 27, 2023
2.010
2.159
1.930
2.120
508,845
+0.10(+4.95%)
Jun 26, 2023
1.860
2.050
1.860
2.020
341,526
+0.16(+8.60%)
Jun 23, 2023
1.850
1.880
1.822
1.860
36,188
-0.01(-0.53%)
Jun 22, 2023
1.880
1.890
1.780
1.870
103,489
-0.03(-1.58%)
Jun 21, 2023
1.940
1.970
1.851
1.900
201,894
-0.04(-2.06%)
Jun 20, 2023
1.800
1.940
1.770
1.940
176,062
+0.14(+7.78%)
Jun 16, 2023
1.800
1.800
1.750
1.800
87,651
+0.01(+0.56%)
Jun 15, 2023
1.780
1.810
1.730
1.790
243,312
+0.05(+2.87%)
Jun 14, 2023
1.800
1.800
1.730
1.740
236,860
-0.02(-1.14%)
Jun 13, 2023
1.830
1.830
1.740
1.760
125,142
-0.07(-3.83%)
Jun 12, 2023
1.840
1.890
1.730
1.830
344,155
+0.01(+0.55%)
Jun 09, 2023
1.910
1.910
1.800
1.820
158,916
-0.01(-0.55%)
Jun 08, 2023
1.950
1.960
1.770
1.830
384,940
-0.15(-7.58%)
Jun 07, 2023
2.000
2.080
1.850
1.980
286,739
-0.01(-0.50%)
Jun 06, 2023
1.930
1.990
1.900
1.990
151,501
+0.04(+2.05%)
Jun 05, 2023
1.980
2.050
1.870
1.950
271,071
-0.07(-3.47%)
Jun 02, 2023
1.860
2.040
1.850
2.020
190,848
+0.13(+6.88%)
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.