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
Nauticus Robotics, Inc. - Common stock
(NQ:
KITT
)
0.1388
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
0.1400
0.1550
0.1302
0.1388
4,091,023
-0.00(-0.36%)
May 21, 2024
0.1500
0.1504
0.1350
0.1393
5,928,640
-0.02(-11.27%)
May 20, 2024
0.1812
0.1812
0.1427
0.1570
9,088,704
-0.03(-17.02%)
May 17, 2024
0.2028
0.2259
0.1580
0.1892
21,214,274
+0.00(+0.53%)
May 16, 2024
0.1600
0.2410
0.1600
0.1882
38,238,596
+0.03(+17.62%)
May 15, 2024
0.1532
0.1650
0.1400
0.1600
11,476,047
-0.01(-4.48%)
May 14, 2024
0.1350
0.1689
0.1215
0.1675
25,331,028
+0.03(+24.07%)
May 13, 2024
0.1860
0.1860
0.1313
0.1350
31,606,872
-0.01(-8.04%)
May 10, 2024
0.1636
0.1674
0.1451
0.1468
582,375
-0.01(-7.67%)
May 09, 2024
0.1600
0.1635
0.1561
0.1590
468,182
-0.00(-1.85%)
May 08, 2024
0.1799
0.1818
0.1580
0.1620
583,866
-0.01(-4.71%)
May 07, 2024
0.1729
0.1824
0.1626
0.1700
665,790
-0.01(-4.60%)
May 06, 2024
0.1900
0.1957
0.1782
0.1782
799,176
-0.01(-4.96%)
May 03, 2024
0.1988
0.1988
0.1875
0.1875
361,226
-0.01(-2.80%)
May 02, 2024
0.2100
0.2071
0.1880
0.1929
258,519
-0.00(-0.41%)
May 01, 2024
0.2059
0.2085
0.1930
0.1937
177,585
-0.01(-6.87%)
Apr 30, 2024
0.1980
0.2276
0.1920
0.2080
641,803
+0.01(+4.26%)
Apr 29, 2024
0.1961
0.2000
0.1900
0.1995
148,451
+0.01(+5.00%)
Apr 26, 2024
0.2050
0.2050
0.1850
0.1900
268,761
-0.01(-4.76%)
Apr 25, 2024
0.2000
0.2025
0.1910
0.1995
106,171
+0.01(+4.45%)
Apr 24, 2024
0.2000
0.2049
0.1830
0.1910
294,142
-0.01(-4.50%)
Apr 23, 2024
0.2017
0.2100
0.1950
0.2000
178,474
-0.00(-0.50%)
Apr 22, 2024
0.2100
0.2200
0.2008
0.2010
217,919
-0.01(-6.64%)
Apr 19, 2024
0.2200
0.2250
0.2050
0.2153
226,926
-0.01(-4.31%)
Apr 18, 2024
0.2201
0.2250
0.2050
0.2250
460,104
+0.00(+1.81%)
Apr 17, 2024
0.2000
0.2250
0.2000
0.2210
343,670
+0.01(+2.79%)
Apr 16, 2024
0.2288
0.2300
0.2000
0.2150
400,929
-0.01(-5.70%)
Apr 15, 2024
0.2212
0.2300
0.2183
0.2280
478,494
+0.00(+0.00%)
Apr 12, 2024
0.2200
0.2362
0.2185
0.2280
579,455
+0.01(+3.59%)
Apr 11, 2024
0.2168
0.2500
0.2160
0.2201
815,068
-0.01(-2.61%)
Apr 10, 2024
0.2400
0.2440
0.2100
0.2260
1,220,834
-0.03(-11.72%)
Apr 09, 2024
0.2600
0.2650
0.2450
0.2560
881,799
-0.00(-1.73%)
Apr 08, 2024
0.2700
0.2889
0.2450
0.2605
3,899,804
-0.01(-2.73%)
Apr 05, 2024
0.2800
0.2821
0.2641
0.2678
339,185
-0.01(-4.36%)
Apr 04, 2024
0.3000
0.3000
0.2730
0.2800
300,342
-0.01(-3.45%)
Apr 03, 2024
0.2900
0.3170
0.2800
0.2900
492,999
-0.01(-2.68%)
Apr 02, 2024
0.3100
0.3190
0.2800
0.2980
345,329
+0.00(+1.33%)
Apr 01, 2024
0.3200
0.3250
0.2730
0.2941
1,008,462
-0.03(-7.95%)
Mar 28, 2024
0.2800
0.3690
0.2800
0.3195
2,673,051
+0.04(+13.70%)
Mar 27, 2024
0.2737
0.2855
0.2662
0.2810
465,507
+0.01(+5.56%)
Mar 26, 2024
0.2550
0.2700
0.2441
0.2662
399,005
+0.01(+4.39%)
Mar 25, 2024
0.2600
0.2630
0.2300
0.2550
387,682
-0.01(-1.96%)
Mar 22, 2024
0.2300
0.2601
0.2260
0.2601
669,930
+0.02(+10.40%)
Mar 21, 2024
0.2288
0.2500
0.2255
0.2356
323,639
-0.00(-0.13%)
Mar 20, 2024
0.2500
0.2530
0.2205
0.2359
476,142
-0.01(-3.71%)
Mar 19, 2024
0.2300
0.2740
0.2330
0.2450
557,748
+0.01(+4.26%)
Mar 18, 2024
0.2481
0.2525
0.2321
0.2350
418,598
-0.00(-1.26%)
Mar 15, 2024
0.2441
0.2600
0.2300
0.2380
1,068,220
-0.01(-4.84%)
Mar 14, 2024
0.2004
0.2888
0.2000
0.2501
6,878,196
+0.05(+25.05%)
Mar 13, 2024
0.1800
0.2110
0.1800
0.2000
921,621
+0.01(+7.64%)
Mar 12, 2024
0.2281
0.2300
0.1781
0.1858
2,598,057
-0.05(-21.44%)
Mar 11, 2024
0.2384
0.2481
0.2320
0.2365
764,864
-0.01(-2.71%)
Mar 08, 2024
0.2637
0.2637
0.2407
0.2431
813,383
-0.01(-5.04%)
Mar 07, 2024
0.2800
0.2770
0.2525
0.2560
748,034
-0.01(-3.40%)
Mar 06, 2024
0.2500
0.2650
0.2430
0.2650
1,010,101
+0.02(+6.00%)
Mar 05, 2024
0.2630
0.2782
0.2402
0.2500
1,364,915
-0.02(-7.06%)
Mar 04, 2024
0.2967
0.2967
0.2600
0.2690
887,781
-0.02(-8.35%)
Mar 01, 2024
0.2624
0.3043
0.2500
0.2935
2,670,018
+0.01(+4.82%)
Feb 29, 2024
0.3097
0.3198
0.2770
0.2800
4,397,753
-0.07(-20.00%)
Feb 28, 2024
0.4311
0.4350
0.3255
0.3500
52,213,288
+0.04(+14.27%)
Feb 27, 2024
0.3000
0.3298
0.2876
0.3063
735,953
+0.01(+2.44%)
Feb 26, 2024
0.2800
0.3000
0.2675
0.2990
362,976
+0.03(+12.79%)
Feb 23, 2024
0.2700
0.2789
0.2542
0.2651
247,483
-0.01(-5.15%)
Feb 22, 2024
0.2960
0.3080
0.2710
0.2795
414,343
-0.02(-5.89%)
Feb 21, 2024
0.2900
0.3150
0.2891
0.2970
213,768
-0.00(-0.67%)
Feb 20, 2024
0.2990
0.3000
0.2812
0.2990
239,887
+0.02(+6.03%)
Feb 16, 2024
0.2922
0.2950
0.2703
0.2820
278,645
-0.01(-3.46%)
Feb 15, 2024
0.2992
0.3101
0.2900
0.2921
231,523
-0.01(-3.60%)
Feb 14, 2024
0.2956
0.3090
0.2900
0.3030
265,669
+0.02(+7.60%)
Feb 13, 2024
0.3000
0.3000
0.2750
0.2816
340,862
-0.02(-6.13%)
Feb 12, 2024
0.3210
0.3300
0.2960
0.3000
285,343
-0.02(-6.54%)
Feb 09, 2024
0.3400
0.3459
0.3150
0.3210
239,695
-0.03(-7.49%)
Feb 08, 2024
0.3245
0.3485
0.3245
0.3470
325,755
+0.01(+3.74%)
Feb 07, 2024
0.3200
0.3376
0.3200
0.3345
465,571
+0.02(+5.85%)
Feb 06, 2024
0.3500
0.3661
0.3086
0.3160
334,699
-0.04(-10.00%)
Feb 05, 2024
0.4200
0.4200
0.3400
0.3511
560,055
-0.07(-17.00%)
Feb 02, 2024
0.4375
0.4470
0.4220
0.4230
115,274
-0.01(-2.69%)
Feb 01, 2024
0.4400
0.4365
0.4220
0.4347
112,404
-0.00(-0.34%)
Jan 31, 2024
0.4300
0.4632
0.4220
0.4362
181,886
-0.02(-4.93%)
Jan 30, 2024
0.4300
0.4700
0.4150
0.4588
246,682
+0.03(+6.67%)
Jan 29, 2024
0.4500
0.4481
0.4118
0.4301
120,207
-0.02(-4.04%)
Jan 26, 2024
0.4700
0.4759
0.4429
0.4482
354,588
-0.00(-0.42%)
Jan 25, 2024
0.4738
0.4738
0.4426
0.4501
270,543
-0.02(-4.44%)
Jan 24, 2024
0.4438
0.4747
0.4300
0.4710
353,858
+0.05(+11.16%)
Jan 23, 2024
0.4200
0.4500
0.4008
0.4237
358,101
+0.02(+5.69%)
Jan 22, 2024
0.3899
0.4300
0.3500
0.4009
417,305
+0.01(+3.81%)
Jan 19, 2024
0.3850
0.3948
0.3517
0.3862
504,581
+0.01(+1.87%)
Jan 18, 2024
0.3938
0.3987
0.3570
0.3791
659,220
-0.03(-6.63%)
Jan 17, 2024
0.4400
0.4455
0.3690
0.4060
879,475
-0.05(-11.76%)
Jan 16, 2024
0.5000
0.5200
0.4333
0.4601
1,304,573
-0.07(-12.69%)
Jan 12, 2024
0.5480
0.5480
0.4618
0.5270
2,935,783
-0.01(-1.01%)
Jan 11, 2024
0.5231
0.5645
0.4833
0.5324
8,097,286
+0.01(+1.78%)
Jan 10, 2024
0.4000
0.6607
0.3618
0.5231
112,663,704
+0.23(+78.65%)
Jan 09, 2024
0.3569
0.3660
0.2803
0.2928
1,190,882
-0.08(-20.41%)
Jan 08, 2024
0.4800
0.4820
0.3512
0.3679
1,155,698
-0.12(-25.07%)
Jan 05, 2024
0.5380
0.5380
0.4801
0.4910
538,044
-0.05(-8.57%)
Jan 04, 2024
0.4900
0.5488
0.4225
0.5370
1,219,539
+0.04(+7.40%)
Jan 03, 2024
0.5900
0.6090
0.4800
0.5000
793,497
-0.09(-15.87%)
Jan 02, 2024
0.6900
0.7008
0.5801
0.5943
672,262
-0.08(-12.32%)
Dec 29, 2023
0.7200
0.7400
0.5867
0.6778
727,307
-0.03(-4.54%)
Dec 28, 2023
0.7600
0.7878
0.7000
0.7100
580,443
-0.04(-5.21%)
Dec 27, 2023
0.7200
0.7597
0.7069
0.7490
636,028
+0.04(+5.34%)
Dec 26, 2023
0.7959
0.7988
0.7000
0.7110
341,403
-0.02(-3.27%)
Dec 22, 2023
0.7400
0.7627
0.7283
0.7350
188,777
-0.00(-0.16%)
Dec 21, 2023
0.7100
0.7771
0.7056
0.7362
252,829
+0.03(+4.34%)
Dec 20, 2023
0.7500
0.7580
0.7056
0.7056
169,822
-0.04(-5.67%)
Dec 19, 2023
0.7400
0.7952
0.7175
0.7480
262,834
+0.01(+1.22%)
Dec 18, 2023
0.7000
0.7998
0.7000
0.7390
113,429
+0.01(+1.80%)
Dec 15, 2023
0.7700
0.7903
0.7259
0.7259
61,143
-0.03(-4.50%)
Dec 14, 2023
0.7512
0.8075
0.7448
0.7601
49,754
+0.03(+3.56%)
Dec 13, 2023
0.7320
0.7681
0.7320
0.7340
39,738
-0.03(-3.43%)
Dec 12, 2023
0.8000
0.8200
0.7196
0.7601
81,220
-0.02(-3.17%)
Dec 11, 2023
0.9300
0.9335
0.7611
0.7850
172,755
-0.15(-15.59%)
Dec 08, 2023
1.000
1.000
0.9100
0.9300
89,036
-0.05(-5.10%)
Dec 07, 2023
1.030
1.040
0.9800
0.9800
47,627
-0.00(-0.01%)
Dec 06, 2023
1.080
1.095
0.9586
0.9801
106,400
-0.11(-10.08%)
Dec 05, 2023
1.150
1.180
1.070
1.090
55,857
-0.06(-5.22%)
Dec 04, 2023
1.250
1.270
1.105
1.150
160,482
+0.05(+4.55%)
Dec 01, 2023
1.430
1.430
1.020
1.100
119,378
-0.25(-18.52%)
Nov 30, 2023
1.460
1.470
1.320
1.350
25,076
-0.13(-8.78%)
Nov 29, 2023
1.660
1.660
1.450
1.480
68,160
-0.15(-9.20%)
Nov 28, 2023
1.610
1.680
1.600
1.630
16,618
+0.03(+1.87%)
Nov 27, 2023
1.720
1.720
1.620
1.600
35,601
-0.07(-4.19%)
Nov 24, 2023
1.670
1.720
1.660
1.670
28,576
+0.00(+0.13%)
Nov 22, 2023
1.620
1.720
1.620
1.668
11,942
+0.02(+1.08%)
Nov 21, 2023
1.670
1.690
1.630
1.650
15,669
-0.01(-0.60%)
Nov 20, 2023
1.620
1.690
1.620
1.660
10,538
+0.04(+2.47%)
Nov 17, 2023
1.620
1.690
1.620
1.620
10,531
+0.00(+0.00%)
Nov 16, 2023
1.670
1.748
1.620
1.620
21,117
-0.04(-2.41%)
Nov 15, 2023
1.730
1.815
1.660
1.660
54,917
-0.12(-6.74%)
Nov 14, 2023
1.820
1.830
1.740
1.780
18,270
-0.01(-0.56%)
Nov 13, 2023
1.820
1.821
1.720
1.790
26,580
+0.04(+2.29%)
Nov 10, 2023
1.790
1.820
1.740
1.750
12,603
-0.05(-2.78%)
Nov 09, 2023
1.790
1.830
1.741
1.800
18,649
+0.01(+0.56%)
Nov 08, 2023
1.750
1.830
1.750
1.790
22,365
+0.01(+0.56%)
Nov 07, 2023
1.790
1.899
1.775
1.780
26,271
-0.02(-1.11%)
Nov 06, 2023
1.790
1.850
1.790
1.800
19,941
+0.00(+0.00%)
Nov 03, 2023
1.850
1.870
1.800
1.800
40,509
-0.09(-4.86%)
Nov 02, 2023
1.890
1.940
1.829
1.892
19,517
-0.01(-0.42%)
Nov 01, 2023
1.810
1.900
1.810
1.900
13,122
+0.08(+4.40%)
Oct 31, 2023
1.840
1.920
1.820
1.820
24,141
-0.08(-4.21%)
Oct 30, 2023
1.850
1.910
1.834
1.900
14,779
+0.04(+2.15%)
Oct 27, 2023
1.800
1.890
1.800
1.860
9,751
+0.05(+2.76%)
Oct 26, 2023
1.750
1.820
1.750
1.810
25,314
+0.06(+3.17%)
Oct 25, 2023
1.760
1.830
1.753
1.754
22,083
-0.08(-4.13%)
Oct 24, 2023
1.810
1.850
1.760
1.830
18,606
-0.01(-0.54%)
Oct 23, 2023
1.760
1.850
1.740
1.840
25,109
+0.04(+2.22%)
Oct 20, 2023
1.760
1.840
1.760
1.800
20,184
-0.02(-1.10%)
Oct 19, 2023
1.790
1.850
1.790
1.820
5,094
+0.00(+0.11%)
Oct 18, 2023
1.780
1.840
1.780
1.818
6,036
+0.04(+2.13%)
Oct 17, 2023
1.830
1.880
1.780
1.780
21,250
-0.09(-4.81%)
Oct 16, 2023
1.800
1.890
1.820
1.870
14,469
+0.03(+1.63%)
Oct 13, 2023
1.810
1.892
1.760
1.840
7,237
+0.02(+1.10%)
Oct 12, 2023
1.780
1.910
1.780
1.820
8,581
+0.03(+1.68%)
Oct 11, 2023
1.810
1.890
1.790
1.790
56,172
-0.11(-5.79%)
Oct 10, 2023
1.950
1.950
1.830
1.900
18,674
-0.01(-0.52%)
Oct 09, 2023
1.910
1.910
1.800
1.910
29,306
+0.02(+1.06%)
Oct 06, 2023
1.910
1.910
1.870
1.890
17,743
-0.06(-3.08%)
Oct 05, 2023
1.890
1.970
1.801
1.950
115,996
+0.06(+3.17%)
Oct 04, 2023
1.790
1.890
1.760
1.890
63,843
+0.05(+2.72%)
Oct 03, 2023
1.800
1.840
1.740
1.840
44,691
+0.05(+2.79%)
Oct 02, 2023
1.780
1.790
1.720
1.790
37,866
+0.02(+1.13%)
Sep 29, 2023
1.750
1.830
1.750
1.770
44,754
+0.01(+0.57%)
Sep 28, 2023
1.790
1.810
1.745
1.760
30,322
-0.05(-2.76%)
Sep 27, 2023
1.860
1.910
1.810
1.810
50,756
-0.09(-4.74%)
Sep 26, 2023
1.870
1.920
1.870
1.900
96,316
-0.01(-0.52%)
Sep 25, 2023
1.900
1.940
1.910
1.910
50,157
+0.00(+0.00%)
Sep 22, 2023
1.950
1.970
1.910
1.910
52,610
-0.07(-3.54%)
Sep 21, 2023
2.010
2.010
1.950
1.980
63,943
-0.01(-0.50%)
Sep 20, 2023
1.970
2.010
1.920
1.990
51,607
+0.01(+0.51%)
Sep 19, 2023
1.890
2.030
1.880
1.980
85,224
+0.05(+2.59%)
Sep 18, 2023
1.900
1.945
1.900
1.930
150,705
+0.02(+1.05%)
Sep 15, 2023
1.920
2.010
1.900
1.910
455,469
-0.09(-4.50%)
Sep 14, 2023
2.260
2.320
1.850
2.000
7,599,090
-0.01(-0.50%)
Sep 13, 2023
2.010
2.040
2.000
2.010
22,266
+0.01(+0.50%)
Sep 12, 2023
2.030
2.100
1.940
2.000
42,346
+0.00(+0.00%)
Sep 11, 2023
2.000
2.090
1.930
2.000
68,065
-0.02(-0.99%)
Sep 08, 2023
2.140
2.145
2.020
2.020
23,222
-0.05(-2.42%)
Sep 07, 2023
2.060
2.200
2.040
2.070
31,647
-0.01(-0.48%)
Sep 06, 2023
2.160
2.160
2.040
2.080
20,726
-0.02(-0.95%)
Sep 05, 2023
2.050
2.140
2.025
2.100
37,122
+0.10(+5.00%)
Sep 01, 2023
2.000
2.050
1.980
2.000
19,652
-0.02(-0.99%)
Aug 31, 2023
2.040
2.090
2.000
2.020
48,632
+0.00(+0.00%)
Aug 30, 2023
2.050
2.120
2.000
2.020
50,259
-0.10(-4.72%)
Aug 29, 2023
2.080
2.120
2.010
2.120
43,174
+0.07(+3.41%)
Aug 28, 2023
2.000
2.075
1.960
2.050
52,905
+0.05(+2.50%)
Aug 25, 2023
2.000
2.000
1.950
2.000
18,687
+0.05(+2.56%)
Aug 24, 2023
1.960
2.029
1.950
1.950
16,722
-0.04(-2.01%)
Aug 23, 2023
1.970
2.000
1.950
1.990
11,953
-0.01(-0.75%)
Aug 22, 2023
1.930
2.020
1.930
2.005
21,908
+0.06(+3.35%)
Aug 21, 2023
2.000
2.000
1.910
1.940
15,991
-0.06(-3.00%)
Aug 18, 2023
1.930
2.030
1.904
2.000
33,729
+0.07(+3.63%)
Aug 17, 2023
1.880
1.955
1.880
1.930
14,522
+0.01(+0.69%)
Aug 16, 2023
1.880
1.920
1.860
1.917
10,962
+0.01(+0.36%)
Aug 15, 2023
1.880
1.910
1.820
1.910
15,746
+0.00(+0.00%)
Aug 14, 2023
1.950
1.955
1.875
1.910
24,473
-0.01(-0.52%)
Aug 11, 2023
1.960
1.970
1.810
1.920
45,396
+0.11(+6.08%)
Aug 10, 2023
2.030
2.030
1.800
1.810
78,558
-0.10(-5.24%)
Aug 09, 2023
1.900
1.950
1.870
1.910
30,412
+0.01(+0.53%)
Aug 08, 2023
1.890
1.910
1.870
1.900
27,584
+0.01(+0.53%)
Aug 07, 2023
1.900
1.979
1.890
1.890
23,634
-0.04(-2.07%)
Aug 04, 2023
1.960
1.980
1.910
1.930
11,817
-0.02(-1.03%)
Aug 03, 2023
1.930
1.980
1.909
1.950
36,614
+0.00(+0.00%)
Aug 02, 2023
1.980
2.040
1.920
1.950
35,951
-0.05(-2.50%)
Aug 01, 2023
1.990
2.030
1.960
2.000
35,936
+0.00(+0.00%)
Jul 31, 2023
2.060
2.060
1.984
2.000
16,044
-0.03(-1.48%)
Jul 28, 2023
1.970
2.100
1.950
2.030
59,689
+0.09(+4.64%)
Jul 27, 2023
1.970
1.990
1.936
1.940
16,757
-0.04(-2.02%)
Jul 26, 2023
2.060
2.060
1.950
1.980
24,072
-0.01(-0.50%)
Jul 25, 2023
2.100
2.100
1.980
1.990
22,247
-0.10(-4.78%)
Jul 24, 2023
2.030
2.100
2.020
2.090
17,070
+0.04(+1.95%)
Jul 21, 2023
1.960
2.060
1.960
2.050
17,254
+0.08(+4.06%)
Jul 20, 2023
2.120
2.150
1.920
1.970
105,400
-0.18(-8.37%)
Jul 19, 2023
2.160
2.160
2.090
2.150
23,860
+0.00(+0.00%)
Jul 18, 2023
2.130
2.150
2.040
2.150
20,489
+0.02(+0.94%)
Jul 17, 2023
2.100
2.190
2.065
2.130
28,101
+0.03(+1.43%)
Jul 14, 2023
2.100
2.100
2.020
2.100
29,404
+0.03(+1.45%)
Jul 13, 2023
2.010
2.120
2.010
2.070
43,259
+0.01(+0.49%)
Jul 12, 2023
2.120
2.120
2.010
2.060
47,207
-0.07(-3.29%)
Jul 11, 2023
2.200
2.200
2.080
2.130
19,002
-0.02(-0.93%)
Jul 10, 2023
2.110
2.200
2.060
2.150
78,274
+0.10(+4.88%)
Jul 07, 2023
2.110
2.180
2.040
2.050
115,686
-0.06(-2.84%)
Jul 06, 2023
2.100
2.170
2.090
2.110
43,156
-0.03(-1.40%)
Jul 05, 2023
2.230
2.230
2.080
2.140
52,530
-0.05(-2.28%)
Jul 03, 2023
2.030
2.205
2.000
2.190
64,721
+0.12(+5.80%)
Jun 30, 2023
2.110
2.140
2.000
2.070
84,452
+0.00(+0.00%)
Jun 29, 2023
2.070
2.130
1.990
2.070
101,977
+0.03(+1.47%)
Jun 28, 2023
2.000
2.070
1.950
2.040
119,178
+0.02(+0.99%)
Jun 27, 2023
1.810
2.050
1.810
2.020
424,196
+0.20(+10.99%)
Jun 26, 2023
2.090
2.100
1.678
1.820
867,915
-0.48(-20.87%)
Jun 23, 2023
2.390
2.450
2.020
2.300
12,039,850
+0.32(+16.16%)
Jun 22, 2023
2.050
2.075
1.970
1.980
24,087
-0.07(-3.41%)
Jun 21, 2023
2.100
2.150
2.050
2.050
59,402
-0.05(-2.38%)
Jun 20, 2023
2.440
2.490
2.060
2.100
49,494
-0.39(-15.66%)
Jun 16, 2023
2.150
2.490
2.130
2.490
177,650
+0.31(+14.01%)
Jun 15, 2023
2.250
2.250
2.100
2.184
28,445
+0.07(+3.51%)
Jun 14, 2023
2.100
2.170
2.100
2.110
7,914
-0.04(-1.86%)
Jun 13, 2023
1.990
2.250
1.990
2.150
25,518
+0.19(+9.69%)
Jun 12, 2023
1.840
2.010
1.820
1.960
32,378
+0.07(+3.70%)
Jun 09, 2023
2.000
2.050
1.880
1.890
19,729
-0.08(-4.06%)
Jun 08, 2023
2.090
2.090
1.970
1.970
14,772
-0.02(-1.01%)
Jun 07, 2023
2.040
2.050
1.930
1.990
8,141
-0.01(-0.75%)
Jun 06, 2023
2.000
2.040
1.930
2.005
29,881
+0.08(+4.43%)
Jun 05, 2023
2.000
2.100
1.920
1.920
31,065
-0.06(-3.03%)
Jun 02, 2023
2.000
2.026
1.980
1.980
16,512
-0.02(-1.00%)
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.