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
Ohmyhome Limited - Ordinary Shares
(NQ:
OMH
)
0.5303
-0.0067 (-1.25%)
Streaming Delayed Price
Updated: 3:55 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
0.5370
0.5424
0.5203
0.5303
65,144
-0.01(-1.25%)
May 23, 2024
0.5300
0.5400
0.5048
0.5370
139,047
+0.00(+0.39%)
May 22, 2024
0.5490
0.5490
0.5154
0.5349
166,247
-0.01(-1.67%)
May 21, 2024
0.5300
0.5560
0.5210
0.5440
197,503
-0.01(-2.32%)
May 20, 2024
0.5200
0.5590
0.5165
0.5569
263,993
+0.01(+1.62%)
May 17, 2024
0.5450
0.5696
0.5290
0.5480
559,048
+0.02(+4.36%)
May 16, 2024
0.5400
0.5400
0.5142
0.5251
175,744
+0.00(+0.59%)
May 15, 2024
0.4900
0.5476
0.4850
0.5220
558,571
+0.02(+4.40%)
May 14, 2024
0.4864
0.5220
0.4803
0.5000
466,704
+0.00(+0.97%)
May 13, 2024
0.4901
0.5098
0.4819
0.4952
239,607
-0.00(-0.34%)
May 10, 2024
0.4920
0.5049
0.4820
0.4969
224,932
-0.00(-0.66%)
May 09, 2024
0.5180
0.5180
0.4850
0.5002
329,382
-0.01(-1.40%)
May 08, 2024
0.5028
0.5700
0.4700
0.5073
965,215
+0.01(+1.22%)
May 07, 2024
0.4950
0.5245
0.4820
0.5012
731,994
-0.01(-1.53%)
May 06, 2024
0.6125
0.6300
0.4610
0.5090
4,999,196
-0.05(-9.75%)
May 03, 2024
0.5570
0.5873
0.5500
0.5640
4,407,772
+0.01(+1.71%)
May 02, 2024
0.5515
0.5700
0.5407
0.5545
94,676
+0.02(+2.80%)
May 01, 2024
0.5580
0.5694
0.5150
0.5394
153,230
-0.01(-1.93%)
Apr 30, 2024
0.5500
0.5789
0.5370
0.5500
85,228
-0.01(-1.43%)
Apr 29, 2024
0.5680
0.5890
0.5300
0.5580
111,178
-0.01(-2.04%)
Apr 26, 2024
0.5610
0.5900
0.5450
0.5696
93,339
+0.00(+0.28%)
Apr 25, 2024
0.5600
0.5800
0.5226
0.5680
137,201
+0.03(+5.58%)
Apr 24, 2024
0.5400
0.5400
0.4800
0.5380
217,702
+0.02(+3.66%)
Apr 23, 2024
0.5297
0.5400
0.5100
0.5190
192,413
-0.02(-3.62%)
Apr 22, 2024
0.5200
0.5500
0.5100
0.5385
207,293
+0.05(+9.90%)
Apr 19, 2024
0.6032
0.6445
0.4800
0.4900
657,834
-0.11(-18.77%)
Apr 18, 2024
0.8000
0.8000
0.6010
0.6032
912,055
-0.16(-21.36%)
Apr 17, 2024
0.7300
0.7700
0.7250
0.7670
87,093
+0.04(+5.07%)
Apr 16, 2024
0.7233
0.7736
0.7233
0.7300
126,307
+0.01(+1.28%)
Apr 15, 2024
0.7800
0.7975
0.7121
0.7208
205,065
-0.05(-6.63%)
Apr 12, 2024
0.8340
0.8340
0.7708
0.7720
120,096
-0.04(-4.95%)
Apr 11, 2024
0.8100
0.8150
0.8000
0.8122
59,789
-0.00(-0.47%)
Apr 10, 2024
0.7660
0.8500
0.7430
0.8160
257,119
+0.03(+3.42%)
Apr 09, 2024
0.7700
0.7998
0.7515
0.7890
186,609
+0.05(+6.62%)
Apr 08, 2024
0.8700
0.9056
0.7400
0.7400
739,572
-0.14(-15.96%)
Apr 05, 2024
0.8800
0.9197
0.8770
0.8805
178,864
+0.00(+0.06%)
Apr 04, 2024
0.9330
0.9350
0.8800
0.8800
116,828
-0.02(-1.83%)
Apr 03, 2024
0.9100
0.9400
0.8801
0.8964
66,380
-0.02(-2.03%)
Apr 02, 2024
0.9400
0.9460
0.8810
0.9150
220,114
-0.02(-1.93%)
Apr 01, 2024
0.9600
0.9750
0.9120
0.9330
92,780
-0.01(-0.74%)
Mar 28, 2024
0.9500
0.9325
0.9325
0.9400
102,197
-0.04(-4.52%)
Mar 27, 2024
0.9573
0.9850
0.9450
0.9845
78,199
+0.03(+2.84%)
Mar 26, 2024
0.9700
0.9700
0.9197
0.9573
119,133
+0.01(+0.77%)
Mar 25, 2024
0.9500
0.9774
0.9250
0.9500
286,226
-0.02(-1.57%)
Mar 22, 2024
0.9700
1.065
0.9645
0.9652
348,622
-0.02(-1.54%)
Mar 21, 2024
1.000
1.140
0.9715
0.9803
596,836
+0.03(+3.19%)
Mar 20, 2024
0.9600
0.9700
0.9200
0.9500
135,449
+0.01(+1.06%)
Mar 19, 2024
0.9300
0.9700
0.9000
0.9400
99,452
+0.01(+1.08%)
Mar 18, 2024
1.020
1.020
0.9300
0.9300
181,638
-0.09(-8.82%)
Mar 15, 2024
1.010
1.057
1.000
1.020
119,649
+0.00(+0.00%)
Mar 14, 2024
1.070
1.070
1.000
1.020
139,060
-0.06(-5.56%)
Mar 13, 2024
1.040
1.100
1.010
1.080
365,047
+0.07(+6.93%)
Mar 12, 2024
0.9800
1.050
0.9807
1.010
408,019
-0.07(-6.48%)
Mar 11, 2024
0.9100
1.150
0.9098
1.080
1,183,935
+0.12(+12.50%)
Mar 08, 2024
0.9600
0.9800
0.8500
0.9600
1,097,880
+0.01(+1.05%)
Mar 07, 2024
1.010
1.080
0.9000
0.9500
4,548,223
+0.06(+6.74%)
Mar 06, 2024
0.8700
0.9000
0.8591
0.8900
154,154
+0.01(+1.59%)
Mar 05, 2024
0.8800
0.9000
0.8300
0.8761
390,379
-0.03(-3.73%)
Mar 04, 2024
0.9311
0.9500
0.8700
0.9100
380,887
-0.02(-1.83%)
Mar 01, 2024
1.040
1.080
0.9100
0.9270
1,067,863
-0.03(-3.08%)
Feb 29, 2024
0.8800
0.9600
0.8568
0.9565
488,903
+0.11(+12.36%)
Feb 28, 2024
0.8800
0.8800
0.8300
0.8513
217,230
-0.03(-3.81%)
Feb 27, 2024
0.9206
0.9233
0.8500
0.8850
528,818
-0.06(-6.15%)
Feb 26, 2024
0.9770
0.9810
0.9200
0.9430
387,719
-0.02(-1.79%)
Feb 23, 2024
1.040
1.040
0.9600
0.9602
282,217
-0.09(-8.55%)
Feb 22, 2024
1.060
1.070
0.9595
1.050
463,551
-0.05(-4.55%)
Feb 21, 2024
1.062
1.120
1.010
1.100
441,285
+0.08(+7.84%)
Feb 20, 2024
1.120
1.190
1.000
1.020
948,542
-0.15(-12.82%)
Feb 16, 2024
1.180
1.190
1.090
1.170
844,842
-0.02(-1.68%)
Feb 15, 2024
1.310
1.320
1.170
1.190
1,329,660
-0.14(-10.53%)
Feb 14, 2024
1.500
1.620
1.200
1.330
6,421,760
-0.93(-41.15%)
Feb 13, 2024
5.290
6.000
2.210
2.260
86,506,240
+1.02(+82.26%)
Feb 12, 2024
1.060
1.280
1.050
1.240
126,474
+0.16(+14.81%)
Feb 09, 2024
1.120
1.200
1.030
1.080
85,171
+0.00(+0.00%)
Feb 08, 2024
1.060
1.080
0.9950
1.080
48,858
+0.06(+5.88%)
Feb 07, 2024
1.035
1.035
0.9900
1.020
8,146
+0.02(+2.00%)
Feb 06, 2024
1.030
1.030
0.9751
1.000
27,288
+0.02(+2.03%)
Feb 05, 2024
1.000
1.050
0.9800
0.9801
24,457
-0.02(-1.99%)
Feb 02, 2024
1.047
1.047
0.9700
1.000
11,220
+0.02(+2.04%)
Feb 01, 2024
0.9800
1.010
0.9143
0.9800
19,862
+0.03(+3.16%)
Jan 31, 2024
0.9800
1.000
0.9400
0.9500
16,121
-0.02(-2.06%)
Jan 30, 2024
1.000
1.031
0.9000
0.9700
24,215
-0.03(-2.95%)
Jan 29, 2024
1.070
1.070
0.9550
0.9995
36,918
-0.05(-4.81%)
Jan 26, 2024
1.050
1.100
1.030
1.050
16,261
-0.02(-1.87%)
Jan 25, 2024
1.100
1.110
1.020
1.070
43,191
-0.01(-0.93%)
Jan 24, 2024
1.110
1.110
1.080
1.080
25,786
-0.05(-4.42%)
Jan 23, 2024
1.177
1.184
1.100
1.130
16,760
+0.03(+2.73%)
Jan 22, 2024
1.170
1.171
1.060
1.100
22,317
+0.05(+4.76%)
Jan 19, 2024
1.130
1.150
1.040
1.050
63,547
-0.08(-7.49%)
Jan 18, 2024
1.190
1.299
1.105
1.135
40,357
-0.03(-2.99%)
Jan 17, 2024
1.360
1.357
1.170
1.170
38,083
-0.16(-12.03%)
Jan 16, 2024
1.440
1.490
1.330
1.330
26,956
-0.13(-8.90%)
Jan 12, 2024
1.500
1.516
1.430
1.460
18,231
-0.07(-4.58%)
Jan 11, 2024
1.530
1.540
1.500
1.530
12,537
-0.02(-1.29%)
Jan 10, 2024
1.570
1.580
1.500
1.550
14,701
+0.01(+0.65%)
Jan 09, 2024
1.653
1.653
1.500
1.540
13,810
-0.05(-2.86%)
Jan 08, 2024
1.550
1.680
1.520
1.585
31,436
+0.07(+4.30%)
Jan 05, 2024
1.490
1.600
1.490
1.520
37,799
+0.03(+2.01%)
Jan 04, 2024
1.480
1.490
1.400
1.490
12,947
+0.01(+0.68%)
Jan 03, 2024
1.523
1.523
1.460
1.480
13,573
+0.00(+0.00%)
Jan 02, 2024
1.530
1.530
1.452
1.480
23,995
-0.05(-3.27%)
Dec 29, 2023
1.530
1.600
1.510
1.530
32,542
-0.02(-1.29%)
Dec 28, 2023
1.610
1.610
1.530
1.550
19,601
+0.00(+0.00%)
Dec 27, 2023
1.550
1.620
1.550
1.550
44,889
-0.06(-3.73%)
Dec 26, 2023
1.600
1.680
1.560
1.610
40,257
-0.01(-0.62%)
Dec 22, 2023
1.600
1.685
1.600
1.620
9,689
-0.02(-1.22%)
Dec 21, 2023
1.750
1.750
1.595
1.640
18,930
-0.10(-5.55%)
Dec 20, 2023
1.600
1.770
1.600
1.736
23,162
+0.05(+2.81%)
Dec 19, 2023
1.640
1.715
1.610
1.689
17,255
+0.06(+3.61%)
Dec 18, 2023
1.650
1.663
1.616
1.630
18,286
-0.07(-4.34%)
Dec 15, 2023
1.660
1.704
1.620
1.704
11,181
+0.06(+3.47%)
Dec 14, 2023
1.650
1.675
1.591
1.647
28,783
+0.04(+2.29%)
Dec 13, 2023
1.620
1.620
1.550
1.610
39,633
-0.01(-0.83%)
Dec 12, 2023
1.710
1.756
1.600
1.623
42,456
-0.18(-9.81%)
Dec 11, 2023
1.720
1.800
1.720
1.800
11,464
+0.05(+2.56%)
Dec 08, 2023
1.740
1.779
1.712
1.755
8,196
-0.04(-1.96%)
Dec 07, 2023
1.690
1.790
1.660
1.790
25,537
+0.07(+4.07%)
Dec 06, 2023
1.760
1.780
1.670
1.720
41,117
-0.03(-1.71%)
Dec 05, 2023
1.760
1.782
1.750
1.750
9,460
-0.04(-2.23%)
Dec 04, 2023
1.800
1.830
1.770
1.790
7,183
-0.06(-3.24%)
Dec 01, 2023
1.800
1.850
1.790
1.850
10,955
+0.03(+1.65%)
Nov 30, 2023
1.850
1.853
1.750
1.820
19,791
-0.02(-1.09%)
Nov 29, 2023
1.930
1.930
1.760
1.840
21,235
+0.06(+3.37%)
Nov 28, 2023
1.850
1.850
1.780
1.780
8,637
-0.07(-3.78%)
Nov 27, 2023
1.810
1.850
1.780
1.850
6,561
+0.05(+2.78%)
Nov 24, 2023
1.805
1.843
1.781
1.800
2,062
-0.05(-2.70%)
Nov 22, 2023
1.870
1.870
1.760
1.850
6,229
+0.10(+5.71%)
Nov 21, 2023
1.830
1.857
1.750
1.750
15,056
-0.11(-6.12%)
Nov 20, 2023
1.840
1.887
1.840
1.864
4,592
+0.05(+2.98%)
Nov 17, 2023
1.860
1.895
1.810
1.810
11,063
-0.04(-2.16%)
Nov 16, 2023
1.850
1.926
1.760
1.850
12,332
-0.06(-3.14%)
Nov 15, 2023
1.810
1.910
1.811
1.910
10,845
+0.01(+0.53%)
Nov 14, 2023
1.870
1.900
1.790
1.900
13,368
+0.14(+7.95%)
Nov 13, 2023
1.820
1.841
1.760
1.760
10,029
-0.06(-3.30%)
Nov 10, 2023
1.850
1.910
1.810
1.820
3,931
-0.04(-2.15%)
Nov 09, 2023
1.940
1.940
1.850
1.860
4,973
-0.01(-0.53%)
Nov 08, 2023
1.880
1.920
1.820
1.870
18,779
+0.01(+0.54%)
Nov 07, 2023
1.970
1.980
1.830
1.860
22,053
-0.11(-5.58%)
Nov 06, 2023
2.140
2.140
1.960
1.970
14,838
-0.07(-3.43%)
Nov 03, 2023
2.110
2.110
1.980
2.040
14,124
+0.05(+2.51%)
Nov 02, 2023
2.050
2.055
1.980
1.990
15,078
+0.06(+3.11%)
Nov 01, 2023
2.000
2.100
1.921
1.930
16,794
-0.09(-4.46%)
Oct 31, 2023
1.990
2.020
1.960
2.020
8,294
+0.05(+2.54%)
Oct 30, 2023
2.060
2.135
1.950
1.970
23,412
-0.09(-4.37%)
Oct 27, 2023
2.060
2.175
2.060
2.060
13,954
+0.03(+1.48%)
Oct 26, 2023
2.250
2.400
2.030
2.030
19,144
-0.27(-11.74%)
Oct 25, 2023
2.460
2.570
2.300
2.300
37,781
-0.21(-8.37%)
Oct 24, 2023
2.570
2.640
2.500
2.510
15,401
-0.06(-2.33%)
Oct 23, 2023
2.710
2.760
2.570
2.570
32,413
-0.21(-7.55%)
Oct 20, 2023
2.740
2.881
2.700
2.780
8,421
+0.03(+1.09%)
Oct 19, 2023
2.790
2.920
2.700
2.750
20,123
-0.18(-6.14%)
Oct 18, 2023
2.720
2.980
2.720
2.930
40,581
+0.10(+3.53%)
Oct 17, 2023
2.520
2.890
2.520
2.830
41,129
+0.08(+2.91%)
Oct 16, 2023
2.650
2.800
2.510
2.750
68,705
+0.09(+3.38%)
Oct 13, 2023
2.650
2.730
2.520
2.660
19,009
+0.00(+0.00%)
Oct 12, 2023
2.680
2.780
2.570
2.660
33,871
-0.04(-1.48%)
Oct 11, 2023
2.640
2.860
2.510
2.700
80,057
+0.05(+1.89%)
Oct 10, 2023
2.940
2.940
2.530
2.650
65,115
-0.24(-8.30%)
Oct 09, 2023
3.020
3.020
2.861
2.890
34,252
-0.13(-4.30%)
Oct 06, 2023
2.830
3.080
2.772
3.020
102,118
+0.22(+7.86%)
Oct 05, 2023
2.700
2.854
2.700
2.800
33,119
+0.00(+0.00%)
Oct 04, 2023
2.910
2.960
2.602
2.800
79,356
-0.16(-5.41%)
Oct 03, 2023
2.770
3.130
2.770
2.960
91,575
+0.11(+3.86%)
Oct 02, 2023
3.000
3.110
2.800
2.850
137,646
-0.05(-1.72%)
Sep 29, 2023
2.960
3.240
2.672
2.900
312,176
+0.06(+2.11%)
Sep 28, 2023
2.560
2.850
2.520
2.840
183,467
+0.27(+10.51%)
Sep 27, 2023
2.580
2.840
2.500
2.570
171,535
+0.07(+2.80%)
Sep 26, 2023
2.160
2.600
1.960
2.500
158,787
+0.23(+10.14%)
Sep 25, 2023
2.600
2.270
2.128
2.270
757,549
-0.32(-12.36%)
Sep 22, 2023
2.060
2.900
1.970
2.590
2,951,727
+0.51(+24.52%)
Sep 21, 2023
1.910
2.080
1.830
2.080
101,646
+0.21(+11.23%)
Sep 20, 2023
1.860
1.980
1.820
1.870
62,013
+0.02(+1.08%)
Sep 19, 2023
1.750
1.940
1.750
1.850
168,728
+0.13(+7.56%)
Sep 18, 2023
1.770
1.822
1.700
1.720
36,992
-0.11(-6.01%)
Sep 15, 2023
1.910
2.100
1.760
1.830
103,630
-0.14(-7.11%)
Sep 14, 2023
1.700
1.990
1.630
1.970
149,343
+0.25(+14.53%)
Sep 13, 2023
1.650
2.000
1.620
1.720
392,831
+0.10(+6.17%)
Sep 12, 2023
1.630
1.660
1.576
1.620
43,505
+0.08(+5.19%)
Sep 11, 2023
1.660
1.540
1.540
70,008
-0.18(-10.31%)
Sep 06, 2023
1.717
0
+0.03(+1.60%)
Sep 05, 2023
1.700
1.750
1.690
1.690
19,172
+0.00(+0.00%)
Sep 01, 2023
1.690
1.733
1.680
1.690
45,056
-0.01(-0.59%)
Aug 31, 2023
1.760
1.765
1.680
1.700
33,777
-0.05(-2.86%)
Aug 30, 2023
1.800
1.800
1.750
1.750
17,702
+0.01(+0.57%)
Aug 29, 2023
1.780
1.820
1.734
1.740
19,219
+0.01(+0.58%)
Aug 28, 2023
1.760
1.850
1.730
1.730
21,130
+0.01(+0.58%)
Aug 25, 2023
1.750
1.800
1.720
1.720
50,495
+0.00(+0.00%)
Aug 24, 2023
1.810
1.810
1.720
1.720
37,579
-0.09(-4.97%)
Aug 23, 2023
1.820
1.820
1.716
1.810
27,906
+0.01(+0.56%)
Aug 22, 2023
1.800
1.800
1.710
1.800
57,903
+0.02(+1.12%)
Aug 21, 2023
1.700
1.919
1.680
1.780
200,428
+0.07(+4.09%)
Aug 18, 2023
1.680
1.760
1.680
1.710
41,806
-0.01(-0.58%)
Aug 17, 2023
1.760
1.770
1.640
1.720
98,806
+0.04(+2.37%)
Aug 16, 2023
2.310
2.340
1.670
1.680
312,538
-0.63(-27.27%)
Aug 15, 2023
2.260
2.390
2.170
2.310
83,674
+0.02(+0.87%)
Aug 14, 2023
2.290
2.340
2.200
2.290
46,666
+0.00(+0.00%)
Aug 11, 2023
2.240
2.440
2.120
2.290
194,522
+0.06(+2.46%)
Aug 10, 2023
2.330
2.410
2.230
2.235
48,667
-0.10(-4.49%)
Aug 09, 2023
2.430
2.470
2.270
2.340
86,663
-0.10(-4.10%)
Aug 08, 2023
2.510
2.510
2.386
2.440
49,089
-0.06(-2.40%)
Aug 07, 2023
2.550
2.650
2.333
2.500
63,761
-0.04(-1.57%)
Aug 04, 2023
2.660
2.690
2.530
2.540
95,773
-0.12(-4.69%)
Aug 03, 2023
2.710
2.750
2.640
2.665
58,546
-0.06(-2.38%)
Aug 02, 2023
2.820
2.820
2.660
2.730
68,626
-0.04(-1.44%)
Aug 01, 2023
2.910
2.920
2.770
2.770
78,794
-0.12(-4.27%)
Jul 31, 2023
2.990
3.070
2.800
2.894
88,056
-0.03(-0.90%)
Jul 28, 2023
2.960
3.050
2.900
2.920
99,336
-0.09(-2.99%)
Jul 27, 2023
3.050
3.150
3.000
3.010
53,238
-0.09(-2.90%)
Jul 26, 2023
3.070
3.190
3.070
3.100
71,370
+0.07(+2.31%)
Jul 25, 2023
3.250
3.250
3.030
3.030
73,863
-0.23(-7.06%)
Jul 24, 2023
3.150
3.260
3.100
3.260
49,927
+0.08(+2.52%)
Jul 21, 2023
3.250
3.250
3.050
3.180
77,595
+0.07(+2.25%)
Jul 20, 2023
3.150
3.190
3.002
3.110
63,182
+0.00(+0.00%)
Jul 19, 2023
2.870
3.230
2.870
3.110
236,024
+0.20(+6.87%)
Jul 18, 2023
3.190
3.250
2.870
2.910
325,599
-0.27(-8.49%)
Jul 17, 2023
3.270
3.360
3.180
3.180
96,942
-0.15(-4.50%)
Jul 14, 2023
3.270
3.400
3.260
3.330
98,082
+0.08(+2.46%)
Jul 13, 2023
3.510
3.620
3.160
3.250
341,908
-0.31(-8.71%)
Jul 12, 2023
3.720
3.730
3.500
3.560
186,018
-0.15(-4.04%)
Jul 11, 2023
3.940
3.970
3.630
3.710
373,207
+0.06(+1.64%)
Jul 10, 2023
3.640
3.790
3.520
3.650
165,165
-0.09(-2.41%)
Jul 07, 2023
3.520
3.840
3.520
3.740
138,255
+0.14(+3.89%)
Jul 06, 2023
3.710
3.830
3.540
3.600
211,765
-0.20(-5.26%)
Jul 05, 2023
3.800
3.870
3.760
3.800
107,059
-0.04(-1.04%)
Jul 03, 2023
3.840
3.920
3.750
3.840
143,619
-0.06(-1.54%)
Jun 30, 2023
3.930
4.017
3.870
3.900
122,153
+0.00(+0.00%)
Jun 29, 2023
3.950
4.068
3.900
3.900
198,474
+0.00(+0.00%)
Jun 28, 2023
3.980
4.087
3.900
3.900
131,733
-0.08(-2.01%)
Jun 27, 2023
4.110
4.180
3.870
3.980
235,303
-0.21(-5.01%)
Jun 26, 2023
4.300
4.360
4.180
4.190
127,588
-0.19(-4.34%)
Jun 23, 2023
4.460
4.500
4.270
4.380
111,545
-0.16(-3.52%)
Jun 22, 2023
4.520
4.560
4.340
4.540
186,539
-0.06(-1.30%)
Jun 21, 2023
4.400
4.600
4.280
4.600
181,363
+0.10(+2.22%)
Jun 20, 2023
4.400
4.500
4.260
4.500
180,904
+0.02(+0.45%)
Jun 16, 2023
4.310
4.630
4.290
4.480
553,355
+0.12(+2.75%)
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.