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
SHF Holdings, Inc. - Class A Common Stock
(NQ:
SHFS
)
0.7349
-0.0125 (-1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
0.7350
0.7600
0.7332
0.7349
14,910
-0.01(-1.67%)
May 23, 2024
0.7700
0.7700
0.7354
0.7474
46,875
-0.02(-2.92%)
May 22, 2024
0.7500
0.7699
0.7500
0.7699
30,809
+0.02(+2.65%)
May 21, 2024
0.7638
0.7638
0.7500
0.7500
5,769
-0.01(-1.57%)
May 20, 2024
0.7536
0.7650
0.7536
0.7620
24,967
+0.01(+1.11%)
May 17, 2024
0.7800
0.7800
0.7525
0.7536
4,385
-0.02(-2.13%)
May 16, 2024
0.7670
0.7900
0.7525
0.7700
27,913
+0.02(+2.46%)
May 15, 2024
0.7500
0.7920
0.7500
0.7515
30,323
-0.02(-2.40%)
May 14, 2024
0.8000
0.8000
0.7500
0.7700
71,910
-0.02(-2.97%)
May 13, 2024
0.8000
0.8000
0.7700
0.7936
73,811
-0.00(-0.16%)
May 10, 2024
0.8000
0.8020
0.7883
0.7949
40,432
+0.01(+0.84%)
May 09, 2024
0.7951
0.7975
0.7510
0.7883
16,432
+0.03(+3.72%)
May 08, 2024
0.7801
0.7857
0.7500
0.7600
15,331
-0.02(-2.61%)
May 07, 2024
0.7852
0.7899
0.7803
0.7804
11,884
-0.00(-0.46%)
May 06, 2024
0.7900
0.8050
0.7794
0.7840
32,922
+0.01(+1.82%)
May 03, 2024
0.7800
0.8099
0.7635
0.7700
20,671
+0.00(+0.54%)
May 02, 2024
0.7800
0.7998
0.7614
0.7659
52,684
-0.03(-4.26%)
May 01, 2024
0.8800
0.8850
0.7888
0.8000
154,456
-0.09(-10.11%)
Apr 30, 2024
0.7400
0.9400
0.7350
0.8900
382,953
+0.15(+20.30%)
Apr 29, 2024
0.7547
0.7547
0.7255
0.7398
6,676
-0.01(-1.97%)
Apr 26, 2024
0.7400
0.7700
0.7400
0.7547
35,218
+0.02(+3.38%)
Apr 25, 2024
0.7200
0.7500
0.7000
0.7300
36,977
+0.02(+2.80%)
Apr 24, 2024
0.7430
0.7430
0.7000
0.7101
18,060
+0.01(+1.44%)
Apr 23, 2024
0.6887
0.7400
0.6887
0.7000
79,243
-0.03(-3.94%)
Apr 22, 2024
0.7250
0.7300
0.7250
0.7287
13,495
-0.01(-1.49%)
Apr 19, 2024
0.7163
0.7499
0.7150
0.7397
21,387
+0.01(+1.59%)
Apr 18, 2024
0.6700
0.7299
0.6700
0.7281
131,880
+0.05(+7.11%)
Apr 17, 2024
0.7200
0.7320
0.6550
0.6798
157,624
-0.05(-6.23%)
Apr 16, 2024
0.7800
0.7899
0.7100
0.7250
58,951
-0.04(-5.82%)
Apr 15, 2024
0.8200
0.8300
0.7500
0.7698
72,486
-0.03(-3.79%)
Apr 12, 2024
0.8200
0.8300
0.7800
0.8001
68,913
-0.02(-3.02%)
Apr 11, 2024
0.7400
0.8250
0.7360
0.8250
148,033
+0.06(+7.84%)
Apr 10, 2024
0.7700
0.8074
0.7110
0.7650
121,827
-0.03(-3.23%)
Apr 09, 2024
0.8100
0.8298
0.7500
0.7905
112,097
-0.05(-5.47%)
Apr 08, 2024
0.8200
0.8400
0.8100
0.8362
45,319
+0.02(+2.48%)
Apr 05, 2024
0.8600
0.8600
0.8000
0.8160
88,228
-0.02(-2.86%)
Apr 04, 2024
0.8850
0.8900
0.8301
0.8400
124,855
-0.05(-5.62%)
Apr 03, 2024
0.9200
0.9200
0.8700
0.8900
78,766
-0.05(-5.44%)
Apr 02, 2024
0.9700
0.9748
0.9000
0.9412
54,735
-0.03(-3.37%)
Apr 01, 2024
1.000
1.010
0.9407
0.9740
35,474
+0.01(+0.93%)
Mar 28, 2024
0.9700
0.9949
0.9500
0.9650
51,296
-0.03(-2.53%)
Mar 27, 2024
0.9100
1.000
0.9100
0.9900
81,446
+0.08(+9.33%)
Mar 26, 2024
0.9000
0.9500
0.8800
0.9055
94,406
-0.01(-0.79%)
Mar 25, 2024
0.9400
0.9500
0.8715
0.9127
105,394
-0.03(-3.56%)
Mar 22, 2024
0.8203
0.9500
0.8203
0.9464
205,093
+0.10(+11.34%)
Mar 21, 2024
0.8400
0.8950
0.8073
0.8500
58,216
+0.00(+0.29%)
Mar 20, 2024
0.8750
0.8750
0.8200
0.8475
47,946
-0.00(-0.14%)
Mar 19, 2024
0.8401
0.8810
0.8401
0.8487
18,356
-0.03(-3.56%)
Mar 18, 2024
0.9100
0.9500
0.8500
0.8800
144,777
+0.00(+0.00%)
Mar 15, 2024
0.8353
0.9146
0.8353
0.8800
69,035
+0.05(+6.02%)
Mar 14, 2024
0.8900
0.9000
0.8300
0.8300
60,560
-0.05(-5.68%)
Mar 13, 2024
0.8700
0.9100
0.8713
0.8800
43,126
+0.02(+2.85%)
Mar 12, 2024
0.8524
0.8700
0.8300
0.8556
72,154
+0.00(+0.18%)
Mar 11, 2024
0.9000
0.9020
0.8541
0.8541
27,482
-0.06(-6.14%)
Mar 08, 2024
0.9100
0.9199
0.8551
0.9100
53,093
+0.00(+0.00%)
Mar 07, 2024
0.8500
0.9100
0.8500
0.9100
9,124
+0.03(+3.41%)
Mar 06, 2024
0.8900
0.9100
0.8555
0.8800
23,879
+0.00(+0.45%)
Mar 05, 2024
0.8050
0.8950
0.8050
0.8761
60,096
+0.03(+3.08%)
Mar 04, 2024
0.9100
0.9100
0.8100
0.8499
177,289
-0.06(-6.60%)
Mar 01, 2024
0.9400
0.9400
0.8900
0.9100
25,389
+0.01(+1.22%)
Feb 29, 2024
0.9350
0.9350
0.8900
0.8990
66,188
-0.05(-5.37%)
Feb 28, 2024
0.9000
0.9699
0.8901
0.9500
56,452
+0.05(+5.56%)
Feb 27, 2024
0.9649
0.9700
0.8800
0.9000
137,918
-0.07(-7.22%)
Feb 26, 2024
1.000
1.000
0.9511
0.9700
60,352
-0.02(-2.50%)
Feb 23, 2024
1.000
1.005
0.9700
0.9949
27,629
-0.01(-0.51%)
Feb 22, 2024
1.040
1.050
0.9750
1.000
69,534
-0.06(-5.65%)
Feb 21, 2024
1.080
1.080
0.9856
1.060
34,517
-0.00(-0.01%)
Feb 20, 2024
1.080
1.098
1.050
1.060
43,036
+0.01(+0.95%)
Feb 16, 2024
0.9900
1.079
0.9601
1.050
45,796
+0.06(+6.06%)
Feb 15, 2024
0.9101
0.9999
0.9100
0.9900
66,357
+0.05(+5.32%)
Feb 14, 2024
0.9700
0.9700
0.9000
0.9400
58,171
+0.02(+1.95%)
Feb 13, 2024
0.9700
0.9731
0.9000
0.9220
71,098
-0.05(-5.44%)
Feb 12, 2024
1.020
1.020
0.9300
0.9750
42,889
+0.02(+2.22%)
Feb 09, 2024
0.9746
0.9746
0.9261
0.9538
34,273
+0.01(+0.53%)
Feb 08, 2024
0.9350
0.9500
0.9101
0.9488
54,172
-0.00(-0.13%)
Feb 07, 2024
0.9400
0.9500
0.9251
0.9500
36,748
-0.01(-1.04%)
Feb 06, 2024
0.9543
0.9738
0.9275
0.9600
136,944
+0.01(+0.95%)
Feb 05, 2024
0.9900
1.028
0.9425
0.9510
102,315
-0.02(-1.96%)
Feb 02, 2024
0.9800
0.9850
0.9349
0.9700
133,699
-0.03(-3.00%)
Feb 01, 2024
1.030
1.051
0.9700
1.000
354,329
-0.03(-2.91%)
Jan 31, 2024
1.050
1.103
1.010
1.030
51,024
-0.02(-1.90%)
Jan 30, 2024
1.040
1.070
1.030
1.050
83,585
+0.02(+1.94%)
Jan 29, 2024
1.180
1.180
1.010
1.030
215,988
-0.11(-9.65%)
Jan 26, 2024
1.030
1.180
1.030
1.140
444,815
+0.10(+9.62%)
Jan 25, 2024
1.110
1.130
1.035
1.040
117,220
-0.10(-8.77%)
Jan 24, 2024
1.150
1.150
1.100
1.140
63,950
-0.01(-0.87%)
Jan 23, 2024
1.200
1.200
1.150
1.150
128,064
-0.07(-5.74%)
Jan 22, 2024
1.260
1.310
1.180
1.220
102,579
-0.06(-4.69%)
Jan 19, 2024
1.390
1.390
1.260
1.280
52,071
-0.06(-4.48%)
Jan 18, 2024
1.380
1.410
1.310
1.340
84,907
-0.04(-2.90%)
Jan 17, 2024
1.390
1.390
1.345
1.380
37,270
+0.01(+0.73%)
Jan 16, 2024
1.290
1.390
1.310
1.370
69,178
+0.11(+8.73%)
Jan 12, 2024
1.250
1.340
1.250
1.260
161,251
-0.10(-7.35%)
Jan 11, 2024
1.440
1.440
1.350
1.360
47,724
-0.05(-3.55%)
Jan 10, 2024
1.420
1.440
1.360
1.410
72,146
-0.03(-2.08%)
Jan 09, 2024
1.360
1.440
1.352
1.440
93,950
+0.07(+5.11%)
Jan 08, 2024
1.440
1.440
1.330
1.370
84,597
-0.06(-4.20%)
Jan 05, 2024
1.340
1.440
1.240
1.430
159,322
+0.14(+10.85%)
Jan 04, 2024
1.240
1.350
1.220
1.290
55,815
+0.03(+2.38%)
Jan 03, 2024
1.330
1.351
1.150
1.260
218,083
-0.10(-7.35%)
Jan 02, 2024
1.410
1.450
1.310
1.360
91,613
-0.06(-4.23%)
Dec 29, 2023
1.420
1.550
1.350
1.420
265,669
+0.02(+1.43%)
Dec 28, 2023
1.370
1.430
1.330
1.400
131,417
+0.05(+3.70%)
Dec 27, 2023
1.280
1.370
1.210
1.350
278,717
+0.09(+7.14%)
Dec 26, 2023
1.250
1.290
1.220
1.260
259,079
+0.02(+1.61%)
Dec 22, 2023
1.150
1.330
1.140
1.240
433,798
+0.09(+7.83%)
Dec 21, 2023
1.140
1.170
1.040
1.150
396,861
+0.01(+0.88%)
Dec 20, 2023
0.9500
1.160
0.9200
1.140
1,234,111
+0.20(+21.10%)
Dec 19, 2023
0.9400
0.9500
0.9102
0.9414
63,557
+0.01(+1.23%)
Dec 18, 2023
0.9300
0.9470
0.9000
0.9300
109,996
+0.02(+2.20%)
Dec 15, 2023
0.9860
0.9860
0.9100
0.9100
141,411
-0.07(-7.14%)
Dec 14, 2023
0.9687
1.009
0.9550
0.9800
151,623
-0.00(-0.20%)
Dec 13, 2023
1.000
1.000
0.9600
0.9820
111,133
+0.01(+1.24%)
Dec 12, 2023
0.9900
1.010
0.9700
0.9700
107,813
-0.03(-3.00%)
Dec 11, 2023
0.9600
1.020
0.9201
1.000
358,821
+0.00(+0.00%)
Dec 08, 2023
0.9100
1.060
0.9000
1.000
353,149
+0.12(+13.08%)
Dec 07, 2023
0.9400
0.9790
0.8800
0.8843
149,678
-0.07(-6.93%)
Dec 06, 2023
0.9300
0.9700
0.8900
0.9501
137,396
+0.02(+2.49%)
Dec 05, 2023
0.8350
0.9300
0.8297
0.9270
338,770
+0.10(+11.67%)
Dec 04, 2023
0.7490
0.8400
0.7400
0.8301
210,861
+0.08(+10.68%)
Dec 01, 2023
0.7720
0.7720
0.7227
0.7500
124,219
+0.03(+3.59%)
Nov 30, 2023
0.7200
0.7710
0.7200
0.7240
57,620
+0.01(+1.83%)
Nov 29, 2023
0.7400
0.7568
0.7100
0.7110
35,242
-0.04(-5.20%)
Nov 28, 2023
0.7600
0.7789
0.7401
0.7500
56,918
-0.01(-0.70%)
Nov 27, 2023
0.7800
0.7800
0.7551
0.7553
27,035
-0.00(-0.61%)
Nov 24, 2023
0.7350
0.7653
0.7350
0.7599
84,567
+0.03(+3.80%)
Nov 22, 2023
0.7000
0.7500
0.7000
0.7321
68,009
+0.02(+2.09%)
Nov 21, 2023
0.6790
0.7500
0.6400
0.7171
79,959
+0.04(+5.46%)
Nov 20, 2023
0.6420
0.6890
0.6420
0.6800
39,118
+0.04(+6.43%)
Nov 17, 2023
0.6310
0.6403
0.6160
0.6389
79,756
+0.02(+3.72%)
Nov 16, 2023
0.6490
0.6500
0.6151
0.6160
34,986
-0.01(-2.22%)
Nov 15, 2023
0.6500
0.6973
0.6200
0.6300
94,225
-0.03(-4.53%)
Nov 14, 2023
0.6500
0.6700
0.6499
0.6599
75,582
-0.00(-0.02%)
Nov 13, 2023
0.6800
0.6800
0.6500
0.6600
35,957
+0.01(+1.16%)
Nov 10, 2023
0.6600
0.7000
0.6500
0.6524
39,401
-0.04(-5.60%)
Nov 09, 2023
0.6727
0.7149
0.6500
0.6911
54,588
+0.02(+3.30%)
Nov 08, 2023
0.6700
0.7150
0.6602
0.6690
51,791
-0.00(-0.30%)
Nov 07, 2023
0.7100
0.7299
0.6700
0.6710
33,111
-0.01(-1.77%)
Nov 06, 2023
0.6900
0.7232
0.6801
0.6831
27,733
-0.01(-0.89%)
Nov 03, 2023
0.7000
0.7050
0.6750
0.6892
84,102
-0.01(-1.19%)
Nov 02, 2023
0.7000
0.7247
0.6782
0.6975
103,422
+0.00(+0.19%)
Nov 01, 2023
0.7399
0.7399
0.6810
0.6962
55,214
+0.01(+1.58%)
Oct 31, 2023
0.7148
0.7450
0.6810
0.6854
43,425
-0.04(-5.93%)
Oct 30, 2023
0.7890
0.7890
0.7101
0.7286
123,282
-0.04(-5.38%)
Oct 27, 2023
0.7200
0.8080
0.6773
0.7700
369,775
+0.07(+10.02%)
Oct 26, 2023
0.6400
0.7390
0.6327
0.6999
235,719
+0.06(+8.85%)
Oct 25, 2023
0.6339
0.6490
0.6153
0.6430
78,178
+0.00(+0.08%)
Oct 24, 2023
0.6490
0.6690
0.6280
0.6425
63,450
-0.00(-0.36%)
Oct 23, 2023
0.6790
0.6790
0.6260
0.6448
119,824
-0.03(-5.04%)
Oct 20, 2023
0.6517
0.7247
0.6501
0.6790
35,734
+0.00(+0.52%)
Oct 19, 2023
0.7000
0.7090
0.6650
0.6755
16,743
-0.00(-0.66%)
Oct 18, 2023
0.7300
0.7300
0.6501
0.6800
88,828
-0.03(-4.90%)
Oct 17, 2023
0.7102
0.7400
0.7100
0.7150
133,935
-0.00(-0.68%)
Oct 16, 2023
0.7390
0.7200
0.6800
0.7199
69,081
+0.04(+5.87%)
Oct 13, 2023
0.7000
0.7130
0.6751
0.6800
28,399
+0.01(+0.98%)
Oct 12, 2023
0.6600
0.6734
0.6401
0.6734
113,854
+0.02(+3.08%)
Oct 11, 2023
0.6810
0.6998
0.6350
0.6533
255,678
-0.05(-6.66%)
Oct 10, 2023
0.7300
0.7499
0.6600
0.6999
202,978
-0.04(-5.42%)
Oct 09, 2023
0.8000
0.8000
0.7000
0.7400
123,098
-0.05(-6.32%)
Oct 06, 2023
0.7800
0.8090
0.7702
0.7899
37,123
-0.00(-0.01%)
Oct 05, 2023
0.8000
0.8102
0.7700
0.7900
63,570
-0.02(-1.92%)
Oct 04, 2023
0.8150
0.8150
0.7911
0.8055
74,328
+0.01(+1.26%)
Oct 03, 2023
0.8000
0.8155
0.7601
0.7955
83,467
-0.00(-0.28%)
Oct 02, 2023
0.8130
0.8400
0.7600
0.7977
138,794
+0.01(+0.97%)
Sep 29, 2023
0.8100
0.8500
0.7590
0.7900
122,108
-0.00(-0.27%)
Sep 28, 2023
0.8587
0.9000
0.7710
0.7921
795,442
-0.04(-4.45%)
Sep 27, 2023
0.7700
0.8600
0.7500
0.8290
471,526
+0.06(+7.75%)
Sep 26, 2023
0.7900
0.7899
0.7345
0.7694
148,431
-0.01(-0.85%)
Sep 25, 2023
0.7700
0.7798
0.7579
0.7760
86,363
+0.01(+1.45%)
Sep 22, 2023
0.7203
0.7800
0.7187
0.7649
185,494
+0.03(+4.05%)
Sep 21, 2023
0.7335
0.7489
0.7110
0.7351
84,130
+0.01(+1.44%)
Sep 20, 2023
0.8088
0.8088
0.6543
0.7247
432,921
-0.09(-10.96%)
Sep 19, 2023
0.7955
0.8249
0.7600
0.8139
486,201
+0.03(+4.35%)
Sep 18, 2023
0.8200
0.8719
0.7000
0.7800
829,176
-0.00(-0.24%)
Sep 15, 2023
0.6216
0.8601
0.6211
0.7819
2,676,176
+0.16(+26.03%)
Sep 14, 2023
0.5700
0.6399
0.5077
0.6204
784,344
+0.07(+12.17%)
Sep 13, 2023
0.4400
0.6100
0.4350
0.5531
2,912,776
+0.10(+22.91%)
Sep 12, 2023
0.4500
0.4600
0.4300
0.4500
196,680
+0.00(+0.00%)
Sep 11, 2023
0.4100
0.4650
0.4100
0.4500
113,462
+0.03(+8.28%)
Sep 08, 2023
0.4448
0.4448
0.4100
0.4156
29,344
+0.00(+1.12%)
Sep 07, 2023
0.4408
0.4408
0.3950
0.4110
110,747
+0.00(+0.24%)
Sep 06, 2023
0.4590
0.4897
0.4100
0.4100
467,688
-0.04(-8.11%)
Sep 05, 2023
0.4600
0.4980
0.4400
0.4462
224,536
+0.02(+3.77%)
Sep 01, 2023
0.4200
0.4400
0.4200
0.4300
70,334
+0.02(+3.61%)
Aug 31, 2023
0.3701
0.4400
0.3701
0.4150
156,513
+0.04(+11.98%)
Aug 30, 2023
0.3400
0.3899
0.3300
0.3706
229,172
+0.03(+9.03%)
Aug 29, 2023
0.3335
0.3833
0.3300
0.3399
110,249
-0.02(-5.64%)
Aug 28, 2023
0.3820
0.3874
0.3400
0.3602
38,197
-0.01(-2.81%)
Aug 25, 2023
0.3850
0.3899
0.3706
0.3706
20,888
-0.01(-2.86%)
Aug 24, 2023
0.4200
0.4200
0.3578
0.3815
46,121
-0.03(-8.07%)
Aug 23, 2023
0.4400
0.4499
0.4000
0.4150
36,505
-0.03(-5.68%)
Aug 22, 2023
0.4400
0.4448
0.4247
0.4400
11,355
+0.02(+3.63%)
Aug 21, 2023
0.4210
0.4410
0.4210
0.4246
10,005
-0.03(-5.64%)
Aug 18, 2023
0.4500
0.4640
0.4212
0.4500
23,331
+0.00(+0.00%)
Aug 17, 2023
0.4600
0.4600
0.4001
0.4500
83,144
-0.02(-3.23%)
Aug 16, 2023
0.4755
0.4950
0.4347
0.4650
66,664
-0.03(-6.31%)
Aug 15, 2023
0.4621
0.4963
0.4621
0.4963
6,489
+0.01(+1.29%)
Aug 14, 2023
0.4890
0.4947
0.4750
0.4900
15,630
+0.01(+2.08%)
Aug 11, 2023
0.4810
0.4849
0.4700
0.4800
16,782
-0.01(-2.02%)
Aug 10, 2023
0.4900
0.5000
0.4603
0.4899
26,441
-0.01(-1.03%)
Aug 09, 2023
0.5000
0.5150
0.4950
0.4950
11,364
+0.00(+0.00%)
Aug 08, 2023
0.5017
0.5200
0.4911
0.4950
17,087
+0.00(+0.61%)
Aug 07, 2023
0.5000
0.5150
0.4701
0.4920
85,467
-0.01(-1.87%)
Aug 04, 2023
0.5200
0.5240
0.4999
0.5014
43,569
-0.01(-2.45%)
Aug 03, 2023
0.5300
0.5300
0.5085
0.5140
10,176
-0.02(-3.00%)
Aug 02, 2023
0.5200
0.5500
0.5066
0.5299
11,529
+0.00(+0.36%)
Aug 01, 2023
0.5319
0.5629
0.5110
0.5280
55,247
-0.02(-3.83%)
Jul 31, 2023
0.5630
0.5631
0.5019
0.5490
80,695
-0.00(-0.18%)
Jul 28, 2023
0.5500
0.5503
0.5400
0.5500
23,104
+0.00(+0.00%)
Jul 27, 2023
0.5540
0.5578
0.5375
0.5500
21,372
-0.01(-1.79%)
Jul 26, 2023
0.5600
0.5700
0.5511
0.5600
16,407
+0.00(+0.00%)
Jul 25, 2023
0.5500
0.5761
0.5400
0.5600
28,647
+0.01(+1.82%)
Jul 24, 2023
0.5500
0.5800
0.5400
0.5500
41,222
+0.00(+0.00%)
Jul 21, 2023
0.5200
0.5500
0.5200
0.5500
84,991
+0.03(+4.86%)
Jul 20, 2023
0.5141
0.5299
0.5141
0.5245
49,836
+0.01(+2.02%)
Jul 19, 2023
0.5002
0.5189
0.5002
0.5141
10,520
+0.00(+0.80%)
Jul 18, 2023
0.5100
0.5200
0.5000
0.5100
56,797
-0.01(-1.22%)
Jul 17, 2023
0.5200
0.5250
0.5110
0.5163
25,992
-0.00(-0.71%)
Jul 14, 2023
0.5174
0.5230
0.5100
0.5200
13,049
+0.00(+0.00%)
Jul 13, 2023
0.5149
0.5200
0.4950
0.5200
23,641
+0.01(+0.99%)
Jul 12, 2023
0.5087
0.5150
0.4501
0.5149
76,855
+0.00(+0.96%)
Jul 11, 2023
0.5080
0.5171
0.4950
0.5100
58,473
-0.01(-0.99%)
Jul 10, 2023
0.5050
0.5200
0.4964
0.5151
23,722
+0.01(+1.10%)
Jul 07, 2023
0.4920
0.5200
0.4747
0.5095
87,013
+0.01(+1.92%)
Jul 06, 2023
0.5000
0.5200
0.4590
0.4999
166,378
-0.02(-4.29%)
Jul 05, 2023
0.5300
0.5300
0.5050
0.5223
49,769
-0.01(-1.45%)
Jul 03, 2023
0.5300
0.5300
0.5028
0.5300
42,120
+0.00(+0.00%)
Jun 30, 2023
0.5350
0.5350
0.5148
0.5300
28,970
+0.00(+0.00%)
Jun 29, 2023
0.5300
0.5300
0.5200
0.5300
35,788
+0.01(+0.95%)
Jun 28, 2023
0.5282
0.5300
0.5025
0.5250
60,100
-0.01(-1.00%)
Jun 27, 2023
0.5035
0.5398
0.5001
0.5303
64,016
+0.00(+0.06%)
Jun 26, 2023
0.5300
0.5500
0.4800
0.5300
93,083
-0.01(-0.97%)
Jun 23, 2023
0.5550
0.5550
0.5205
0.5352
79,514
-0.03(-5.71%)
Jun 22, 2023
0.5900
0.5900
0.5340
0.5676
108,401
-0.00(-0.51%)
Jun 21, 2023
0.6000
0.6158
0.5701
0.5705
125,893
-0.01(-2.03%)
Jun 20, 2023
0.6100
0.6272
0.5805
0.5823
145,379
-0.02(-3.90%)
Jun 16, 2023
0.6075
0.6300
0.6001
0.6059
445,908
+0.00(+0.65%)
Jun 15, 2023
0.6059
0.6150
0.5800
0.6020
85,916
+0.00(+0.33%)
Jun 14, 2023
0.6300
0.6300
0.5815
0.6000
310,562
-0.03(-4.02%)
Jun 13, 2023
0.6110
0.6400
0.6110
0.6251
308,240
+0.01(+2.31%)
Jun 12, 2023
0.6180
0.6300
0.6010
0.6110
329,748
+0.02(+2.78%)
Jun 09, 2023
0.5700
0.5980
0.5602
0.5945
437,029
+0.04(+6.29%)
Jun 08, 2023
0.5300
0.5628
0.5200
0.5593
258,270
+0.03(+5.51%)
Jun 07, 2023
0.5100
0.5390
0.5014
0.5301
213,328
+0.01(+2.34%)
Jun 06, 2023
0.5144
0.5250
0.4950
0.5180
93,231
-0.00(-0.38%)
Jun 05, 2023
0.5400
0.5438
0.5100
0.5200
173,696
+0.01(+2.56%)
Jun 02, 2023
0.5025
0.5118
0.4855
0.5070
180,417
-0.00(-0.10%)
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.