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
Secoo Holding ADR
(NQ:
SECO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2024
0
+0.00(+0.00%)
Apr 24, 2024
0.3870
0.3990
0.3600
0.3850
98,718
-0.03(-7.09%)
Apr 23, 2024
0.4189
0.4230
0.3812
0.4144
65,003
-0.02(-3.61%)
Apr 22, 2024
0.3965
0.4500
0.3700
0.4299
269,108
+0.02(+4.34%)
Apr 19, 2024
0.4010
0.4317
0.3700
0.4120
366,670
+0.02(+4.28%)
Apr 18, 2024
0.4332
0.4650
0.3311
0.3951
3,081,267
+0.03(+7.98%)
Apr 17, 2024
0.3800
0.3800
0.3611
0.3659
609,037
-0.01(-2.06%)
Apr 16, 2024
0.3659
0.3861
0.3658
0.3736
23,784
+0.01(+2.08%)
Apr 15, 2024
0.3710
0.4242
0.3500
0.3660
104,170
+0.01(+2.32%)
Apr 12, 2024
0.3898
0.3898
0.3531
0.3577
82,558
-0.03(-6.82%)
Apr 11, 2024
0.4006
0.4052
0.3622
0.3839
217,076
+0.00(+0.00%)
Apr 10, 2024
0.3767
0.3900
0.3656
0.3839
30,539
+0.01(+3.39%)
Apr 09, 2024
0.4000
0.3964
0.3611
0.3713
45,562
+0.00(+1.17%)
Apr 08, 2024
0.3800
0.4100
0.3553
0.3670
37,941
-0.01(-3.90%)
Apr 05, 2024
0.3800
0.3899
0.3780
0.3819
8,855
+0.00(+1.03%)
Apr 04, 2024
0.3910
0.4100
0.3780
0.3780
56,331
-0.03(-7.80%)
Apr 03, 2024
0.3800
0.4188
0.3725
0.4100
76,195
+0.04(+10.07%)
Apr 02, 2024
0.3900
0.3900
0.3711
0.3725
68,961
-0.01(-1.95%)
Apr 01, 2024
0.4255
0.4255
0.3300
0.3799
160,012
-0.03(-7.61%)
Mar 28, 2024
0.4245
0.4350
0.4106
0.4112
15,616
-0.01(-1.86%)
Mar 27, 2024
0.4110
0.4280
0.4110
0.4190
17,258
-0.00(-0.24%)
Mar 26, 2024
0.4102
0.4420
0.4101
0.4200
16,132
-0.00(-0.24%)
Mar 25, 2024
0.4600
0.4600
0.4000
0.4210
61,880
-0.03(-6.71%)
Mar 22, 2024
0.4490
0.4572
0.4400
0.4513
28,428
+0.01(+2.80%)
Mar 21, 2024
0.4300
0.4400
0.4200
0.4390
36,587
+0.01(+1.69%)
Mar 20, 2024
0.4288
0.4380
0.4184
0.4317
32,186
+0.00(+0.28%)
Mar 19, 2024
0.4313
0.4465
0.4015
0.4305
81,671
-0.01(-1.24%)
Mar 18, 2024
0.4451
0.4543
0.4300
0.4359
54,669
-0.02(-4.05%)
Mar 15, 2024
0.6086
0.6095
0.4350
0.4543
618,201
+0.02(+5.11%)
Mar 14, 2024
0.4600
0.4800
0.4314
0.4322
93,691
-0.04(-8.06%)
Mar 13, 2024
0.4689
0.4851
0.4551
0.4701
79,878
-0.01(-2.06%)
Mar 12, 2024
0.4800
0.4880
0.4530
0.4800
81,528
+0.03(+5.96%)
Mar 11, 2024
0.4552
0.5000
0.4530
0.4530
31,058
-0.03(-5.61%)
Mar 08, 2024
0.4725
0.4999
0.4502
0.4799
115,815
+0.03(+6.64%)
Mar 07, 2024
0.4400
0.4700
0.4361
0.4500
154,938
+0.01(+2.27%)
Mar 06, 2024
0.4321
0.4678
0.4321
0.4400
18,336
+0.01(+2.04%)
Mar 05, 2024
0.4578
0.4598
0.4310
0.4312
64,742
-0.02(-4.18%)
Mar 04, 2024
0.4450
0.4631
0.4400
0.4500
95,683
-0.01(-2.17%)
Mar 01, 2024
0.5055
0.5055
0.4300
0.4600
139,120
-0.02(-4.37%)
Feb 29, 2024
0.5000
0.5230
0.4800
0.4810
80,214
+0.01(+1.39%)
Feb 28, 2024
0.4660
0.5500
0.4660
0.4744
199,139
-0.02(-3.38%)
Feb 27, 2024
0.4600
0.5199
0.4600
0.4910
175,094
+0.03(+6.72%)
Feb 26, 2024
0.4780
0.4897
0.4600
0.4601
112,218
-0.03(-6.04%)
Feb 23, 2024
0.4670
0.4951
0.4670
0.4897
115,803
-0.01(-1.17%)
Feb 22, 2024
0.5200
0.5599
0.4820
0.4955
271,896
-0.04(-8.07%)
Feb 21, 2024
0.5400
0.5974
0.5157
0.5390
164,613
-0.01(-2.00%)
Feb 20, 2024
0.5500
0.6200
0.5050
0.5500
385,834
-0.04(-6.80%)
Feb 16, 2024
0.5600
0.6761
0.5300
0.5901
1,053,910
+0.00(+0.00%)
Feb 15, 2024
0.5795
0.8350
0.5600
0.5901
4,940,802
+0.03(+5.37%)
Feb 14, 2024
0.4785
0.6480
0.4785
0.5600
1,044,742
+0.05(+8.74%)
Feb 13, 2024
0.4595
0.5500
0.4465
0.5150
400,745
+0.02(+4.06%)
Feb 12, 2024
0.4344
0.5000
0.4231
0.4949
209,420
+0.04(+9.95%)
Feb 09, 2024
0.4500
0.5100
0.4300
0.4501
358,104
-0.07(-14.27%)
Feb 08, 2024
0.4750
0.6200
0.4269
0.5250
2,131,401
+0.11(+26.20%)
Feb 07, 2024
0.4500
0.4500
0.4090
0.4160
191,806
-0.00(-0.60%)
Feb 06, 2024
0.4100
0.4239
0.4000
0.4185
37,545
+0.01(+2.35%)
Feb 05, 2024
0.4063
0.4164
0.4000
0.4089
65,801
+0.01(+1.94%)
Feb 02, 2024
0.4011
0.4179
0.4011
0.4011
13,193
+0.00(+0.10%)
Feb 01, 2024
0.4199
0.4199
0.3979
0.4007
16,428
-0.02(-4.60%)
Jan 31, 2024
0.3900
0.4200
0.3900
0.4200
64,903
+0.00(+0.24%)
Jan 30, 2024
0.3930
0.4277
0.3930
0.4190
42,001
+0.02(+4.46%)
Jan 29, 2024
0.4110
0.4350
0.3900
0.4011
28,764
-0.01(-3.19%)
Jan 26, 2024
0.4400
0.4699
0.3826
0.4143
184,765
-0.03(-5.76%)
Jan 25, 2024
0.4920
0.4920
0.4200
0.4396
130,956
-0.03(-6.47%)
Jan 24, 2024
0.4550
0.4899
0.4210
0.4700
115,402
+0.01(+2.17%)
Jan 23, 2024
0.4245
0.4890
0.4245
0.4600
219,884
-0.03(-5.54%)
Jan 22, 2024
0.4600
0.5099
0.4521
0.4870
280,181
-0.03(-6.35%)
Jan 19, 2024
0.4433
0.5656
0.4433
0.5200
539,461
+0.05(+11.35%)
Jan 18, 2024
0.4583
0.4838
0.4500
0.4670
47,035
-0.01(-2.51%)
Jan 17, 2024
0.4600
0.4800
0.4310
0.4790
67,107
+0.02(+4.13%)
Jan 16, 2024
0.4995
0.5000
0.4600
0.4600
71,049
-0.04(-7.16%)
Jan 12, 2024
0.4805
0.5178
0.4790
0.4955
49,192
-0.02(-4.69%)
Jan 11, 2024
0.5000
0.5300
0.4730
0.5199
133,464
-0.00(-0.02%)
Jan 10, 2024
0.5202
0.5466
0.5010
0.5200
118,792
-0.03(-5.45%)
Jan 09, 2024
0.5615
0.5719
0.5356
0.5500
38,122
-0.00(-0.02%)
Jan 08, 2024
0.5600
0.5999
0.5355
0.5501
93,394
-0.04(-7.55%)
Jan 05, 2024
0.5800
0.6020
0.5800
0.5950
65,169
-0.01(-1.06%)
Jan 04, 2024
0.6285
0.6290
0.5850
0.6014
95,125
-0.05(-7.48%)
Jan 03, 2024
0.5263
0.6500
0.5000
0.6500
405,251
+0.12(+22.62%)
Jan 02, 2024
0.5500
0.5569
0.4800
0.5301
158,118
-0.03(-6.18%)
Dec 29, 2023
0.6190
0.6429
0.5300
0.5650
937,064
+0.01(+1.02%)
Dec 28, 2023
0.5260
0.6000
0.5260
0.5593
103,533
+0.04(+7.54%)
Dec 27, 2023
0.5200
0.5537
0.5092
0.5201
127,613
-0.00(-0.91%)
Dec 26, 2023
0.5200
0.5400
0.5000
0.5249
68,273
-0.02(-3.51%)
Dec 22, 2023
0.4800
0.5836
0.4400
0.5440
248,649
+0.04(+8.80%)
Dec 21, 2023
0.5211
0.5647
0.4900
0.5000
211,830
-0.01(-1.96%)
Dec 20, 2023
0.6200
0.7000
0.5100
0.5100
1,601,883
-0.20(-27.86%)
Dec 19, 2023
0.5000
0.7255
0.4844
0.7070
3,740,033
+0.24(+50.43%)
Dec 18, 2023
0.5000
0.5119
0.4550
0.4700
149,405
+0.00(+0.47%)
Dec 15, 2023
0.4700
0.4920
0.4660
0.4678
96,304
+0.00(+0.80%)
Dec 14, 2023
0.4030
0.4799
0.3900
0.4641
168,692
+0.08(+21.30%)
Dec 13, 2023
0.3895
0.4100
0.3500
0.3826
116,653
+0.01(+2.46%)
Dec 12, 2023
0.4105
0.4105
0.3734
0.3734
49,564
-0.04(-9.04%)
Dec 11, 2023
0.4355
0.4355
0.4002
0.4105
67,631
-0.03(-6.77%)
Dec 08, 2023
0.4598
0.4598
0.4302
0.4403
56,994
-0.00(-0.61%)
Dec 07, 2023
0.4534
0.4700
0.4357
0.4430
68,812
-0.02(-3.72%)
Dec 06, 2023
0.4749
0.4949
0.4500
0.4601
80,281
+0.00(+0.02%)
Dec 05, 2023
0.4800
0.4960
0.4300
0.4600
122,248
-0.02(-3.50%)
Dec 04, 2023
0.4860
0.5000
0.4704
0.4767
83,882
-0.02(-3.89%)
Dec 01, 2023
0.5136
0.5150
0.4860
0.4960
86,815
-0.03(-5.51%)
Nov 30, 2023
0.5800
0.6000
0.4900
0.5249
195,307
-0.03(-4.56%)
Nov 29, 2023
0.5000
0.5800
0.5000
0.5500
207,357
+0.03(+4.94%)
Nov 28, 2023
0.5500
0.5736
0.5010
0.5241
120,725
-0.04(-6.41%)
Nov 27, 2023
0.5300
0.5899
0.4900
0.5600
230,097
+0.05(+10.41%)
Nov 24, 2023
0.5376
0.5376
0.4860
0.5072
60,959
+0.01(+1.24%)
Nov 22, 2023
0.5100
0.5500
0.5000
0.5010
145,466
-0.02(-3.65%)
Nov 21, 2023
0.5200
0.5299
0.4701
0.5200
186,582
-0.01(-1.10%)
Nov 20, 2023
0.5700
0.5850
0.5201
0.5258
297,425
-0.05(-9.24%)
Nov 17, 2023
0.5990
0.6299
0.5750
0.5793
112,408
+0.01(+1.42%)
Nov 16, 2023
0.5900
0.6128
0.5500
0.5712
179,198
-0.03(-4.64%)
Nov 15, 2023
0.6200
0.6500
0.5900
0.5990
192,442
-0.03(-4.36%)
Nov 14, 2023
0.6100
0.6399
0.5900
0.6263
112,088
+0.01(+2.34%)
Nov 13, 2023
0.6840
0.6840
0.6000
0.6120
189,547
+0.02(+3.61%)
Nov 10, 2023
0.6333
0.6599
0.5600
0.5907
269,491
-0.07(-10.61%)
Nov 09, 2023
0.5764
0.6900
0.5740
0.6608
753,725
+0.10(+18.85%)
Nov 08, 2023
0.5900
0.5948
0.5201
0.5560
481,571
-0.02(-4.22%)
Nov 07, 2023
0.6743
0.6869
0.5510
0.5805
319,227
-0.07(-10.69%)
Nov 06, 2023
0.7300
0.7500
0.6175
0.6500
330,449
-0.09(-11.96%)
Nov 03, 2023
0.7349
0.7900
0.7100
0.7383
344,959
+0.00(+0.45%)
Nov 02, 2023
0.8150
0.8300
0.7300
0.7350
294,585
-0.03(-4.06%)
Nov 01, 2023
0.8159
0.8159
0.7500
0.7661
194,388
-0.04(-5.42%)
Oct 31, 2023
0.8227
0.8502
0.7500
0.8100
557,346
-0.05(-6.13%)
Oct 30, 2023
0.9999
0.9999
0.7813
0.8629
774,637
-0.09(-9.21%)
Oct 27, 2023
0.9650
1.100
0.9200
0.9504
2,699,107
+0.04(+4.44%)
Oct 26, 2023
0.7500
1.170
0.7206
0.9100
6,469,315
+0.16(+21.33%)
Oct 25, 2023
0.7900
0.8015
0.7100
0.7500
739,892
-0.08(-9.31%)
Oct 24, 2023
1.010
1.070
0.8015
0.8270
1,369,127
-0.19(-18.92%)
Oct 23, 2023
1.180
1.480
0.9900
1.020
5,041,259
-0.13(-11.30%)
Oct 20, 2023
1.570
1.740
1.110
1.150
3,945,217
-0.45(-28.13%)
Oct 19, 2023
1.250
1.840
1.210
1.600
17,241,116
+0.25(+18.52%)
Oct 18, 2023
1.140
1.550
1.110
1.350
16,412,235
+0.24(+21.62%)
Oct 17, 2023
1.050
1.410
1.010
1.110
12,836,494
+0.09(+8.82%)
Oct 16, 2023
0.7900
1.540
0.6521
1.020
41,008,712
+0.38(+59.47%)
Oct 13, 2023
0.6800
0.8000
0.5511
0.6396
3,988,950
-0.38(-37.29%)
Oct 12, 2023
2.150
2.730
0.8367
1.020
79,117,408
+0.70(+218.55%)
Oct 11, 2023
0.2800
0.4000
0.2773
0.3202
18,735,152
+0.03(+11.72%)
Oct 10, 2023
0.2900
0.2904
0.2851
0.2866
21,791
-0.00(-0.31%)
Oct 09, 2023
0.3060
0.3120
0.2627
0.2875
43,627
-0.02(-7.23%)
Oct 06, 2023
0.3379
0.3379
0.3066
0.3099
25,492
-0.02(-6.94%)
Oct 05, 2023
0.3123
0.3399
0.3100
0.3330
7,621
+0.00(+0.09%)
Oct 04, 2023
0.3423
0.3423
0.3179
0.3327
16,133
+0.00(+0.82%)
Oct 03, 2023
0.3200
0.3485
0.3200
0.3300
43,039
+0.01(+3.25%)
Oct 02, 2023
0.3256
0.3256
0.3110
0.3196
48,743
-0.01(-1.84%)
Sep 29, 2023
0.3349
0.3420
0.3150
0.3256
19,891
+0.00(+1.37%)
Sep 28, 2023
0.3255
0.3417
0.3110
0.3212
25,848
-0.00(-0.40%)
Sep 27, 2023
0.3131
0.3427
0.3131
0.3225
11,919
+0.01(+3.00%)
Sep 26, 2023
0.3200
0.3412
0.3101
0.3131
35,295
-0.03(-7.88%)
Sep 25, 2023
0.3248
0.3480
0.3361
0.3399
20,360
+0.01(+3.60%)
Sep 22, 2023
0.3191
0.3399
0.3033
0.3281
57,124
+0.03(+9.37%)
Sep 21, 2023
0.3200
0.3310
0.2997
0.3000
84,718
-0.04(-11.76%)
Sep 20, 2023
0.3333
0.3886
0.3333
0.3400
29,125
+0.00(+0.89%)
Sep 19, 2023
0.3400
0.3600
0.3335
0.3370
69,664
-0.00(-0.88%)
Sep 18, 2023
0.3500
0.3699
0.3356
0.3400
41,968
-0.00(-0.03%)
Sep 15, 2023
0.3333
0.3800
0.3333
0.3401
47,344
-0.01(-2.55%)
Sep 14, 2023
0.3500
0.3606
0.3301
0.3490
57,210
+0.00(+0.29%)
Sep 13, 2023
0.3500
0.3600
0.3356
0.3480
55,190
-0.00(-0.57%)
Sep 12, 2023
0.3603
0.3716
0.3500
0.3500
118,590
-0.02(-4.11%)
Sep 11, 2023
0.4100
0.4159
0.3505
0.3650
589,551
-0.03(-6.41%)
Sep 08, 2023
0.4200
0.4340
0.3900
0.3900
78,592
-0.05(-11.36%)
Sep 07, 2023
0.4605
0.4698
0.3843
0.4400
139,485
-0.03(-6.38%)
Sep 06, 2023
0.4600
0.4870
0.4600
0.4700
22,112
+0.02(+3.36%)
Sep 05, 2023
0.4605
0.4895
0.4325
0.4547
103,928
+0.01(+2.18%)
Sep 01, 2023
0.5150
0.5260
0.4350
0.4450
165,789
-0.07(-13.42%)
Aug 31, 2023
0.5216
0.5216
0.4904
0.5140
66,041
-0.01(-1.34%)
Aug 30, 2023
0.5404
0.5980
0.4940
0.5210
175,567
-0.02(-3.55%)
Aug 29, 2023
0.5654
0.6200
0.5401
0.5402
316,698
+0.03(+6.07%)
Aug 28, 2023
0.4848
0.5094
0.4801
0.5093
138,318
+0.02(+3.94%)
Aug 25, 2023
0.4755
0.5090
0.4637
0.4900
37,057
-0.01(-1.01%)
Aug 24, 2023
0.5180
0.5300
0.4950
0.4950
21,665
-0.01(-2.37%)
Aug 23, 2023
0.4879
0.5525
0.4879
0.5070
177,015
-0.00(-0.78%)
Aug 22, 2023
0.5101
0.5250
0.4781
0.5110
96,011
+0.00(+0.20%)
Aug 21, 2023
0.5300
0.5550
0.5000
0.5100
117,313
-0.02(-3.65%)
Aug 18, 2023
0.5400
0.5859
0.5205
0.5293
79,119
-0.06(-10.29%)
Aug 17, 2023
0.5800
0.6100
0.5300
0.5900
68,681
+0.03(+6.29%)
Aug 16, 2023
0.5600
0.5900
0.5531
0.5551
40,846
-0.04(-7.31%)
Aug 15, 2023
0.5800
0.6000
0.5300
0.5989
55,930
+0.04(+7.72%)
Aug 14, 2023
0.6090
0.6300
0.5100
0.5560
77,952
-0.05(-8.85%)
Aug 11, 2023
0.6175
0.6326
0.6000
0.6100
18,610
-0.02(-3.57%)
Aug 10, 2023
0.6200
0.6498
0.6000
0.6326
11,825
+0.03(+5.26%)
Aug 09, 2023
0.6100
0.6400
0.6000
0.6010
30,652
-0.01(-1.65%)
Aug 08, 2023
0.6372
0.6517
0.6100
0.6111
17,585
-0.03(-4.07%)
Aug 07, 2023
0.6517
0.6517
0.6225
0.6370
26,741
-0.01(-2.17%)
Aug 04, 2023
0.6700
0.6799
0.6252
0.6511
35,539
-0.00(-0.44%)
Aug 03, 2023
0.6700
0.6737
0.6271
0.6540
16,724
-0.02(-2.92%)
Aug 02, 2023
0.6102
0.6894
0.6000
0.6737
42,971
+0.04(+6.09%)
Aug 01, 2023
0.6740
0.6740
0.5900
0.6350
161,138
-0.04(-5.93%)
Jul 31, 2023
0.7050
0.7100
0.6610
0.6750
62,841
-0.01(-2.02%)
Jul 28, 2023
0.7600
0.7770
0.6605
0.6889
133,600
-0.06(-7.90%)
Jul 27, 2023
0.8000
0.8125
0.7100
0.7480
143,959
-0.03(-4.35%)
Jul 26, 2023
0.8100
0.8350
0.7820
0.7820
73,287
-0.03(-3.39%)
Jul 25, 2023
0.8150
0.8350
0.8002
0.8094
14,313
-0.02(-2.36%)
Jul 24, 2023
0.8190
0.8301
0.8002
0.8290
9,602
+0.03(+3.61%)
Jul 21, 2023
0.8100
0.8400
0.7800
0.8001
54,276
-0.02(-3.02%)
Jul 20, 2023
0.8500
0.8500
0.8153
0.8250
20,078
-0.03(-2.94%)
Jul 19, 2023
0.9000
0.9000
0.8072
0.8500
59,933
-0.02(-2.19%)
Jul 18, 2023
0.8400
0.8800
0.8100
0.8690
83,849
+0.05(+6.16%)
Jul 17, 2023
0.8440
0.8440
0.7950
0.8186
39,620
-0.01(-1.34%)
Jul 14, 2023
0.7991
0.8500
0.7991
0.8297
89,186
+0.03(+4.35%)
Jul 13, 2023
0.8000
0.8300
0.7901
0.7951
51,001
-0.02(-3.04%)
Jul 12, 2023
0.8300
0.8410
0.8000
0.8200
60,418
-0.01(-0.91%)
Jul 11, 2023
0.8000
0.8498
0.8000
0.8275
44,450
-0.00(-0.11%)
Jul 10, 2023
0.8255
0.8429
0.8120
0.8284
14,243
+0.01(+1.57%)
Jul 07, 2023
0.8000
0.8705
0.8000
0.8156
68,040
-0.02(-2.67%)
Jul 06, 2023
0.8300
0.8400
0.8150
0.8380
88,572
-0.01(-1.41%)
Jul 05, 2023
0.8400
0.8780
0.8399
0.8500
51,904
+0.01(+1.25%)
Jul 03, 2023
0.8454
0.8700
0.8312
0.8395
15,604
-0.04(-4.35%)
Jun 30, 2023
0.8428
0.8777
0.8238
0.8777
41,389
+0.02(+2.06%)
Jun 29, 2023
0.8600
0.8800
0.8000
0.8600
96,943
-0.01(-0.92%)
Jun 28, 2023
0.8800
0.8887
0.7450
0.8680
230,548
-0.02(-1.78%)
Jun 27, 2023
0.8400
0.8899
0.8400
0.8837
43,430
+0.03(+3.12%)
Jun 26, 2023
0.8402
0.8800
0.8254
0.8570
37,249
-0.00(-0.10%)
Jun 23, 2023
0.8500
0.9499
0.8200
0.8579
280,027
-0.02(-2.11%)
Jun 22, 2023
0.8500
0.9000
0.8477
0.8764
147,165
+0.01(+0.67%)
Jun 21, 2023
0.8840
0.9067
0.8500
0.8706
137,219
-0.03(-2.83%)
Jun 20, 2023
0.8800
0.9200
0.8727
0.8960
156,384
+0.01(+1.01%)
Jun 16, 2023
0.9700
0.9700
0.8724
0.8870
469,026
-0.13(-13.18%)
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.