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
Tenax Therapeutics
(NQ:
TENX
)
3.510
-0.050 (-1.40%)
Streaming Delayed Price
Updated: 3:59 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
3.580
3.629
3.500
3.510
15,990
-0.05(-1.40%)
May 23, 2024
3.560
3.740
3.520
3.560
19,037
-0.06(-1.66%)
May 22, 2024
3.640
3.706
3.600
3.620
8,250
-0.05(-1.36%)
May 21, 2024
3.820
3.820
3.606
3.670
14,594
-0.10(-2.65%)
May 20, 2024
3.600
3.791
3.600
3.770
13,946
+0.22(+6.23%)
May 17, 2024
3.640
3.640
3.520
3.549
13,419
-0.00(-0.03%)
May 16, 2024
3.600
3.695
3.540
3.550
31,888
-0.04(-1.11%)
May 15, 2024
3.610
3.610
3.490
3.590
24,185
+0.12(+3.46%)
May 14, 2024
3.440
3.630
3.440
3.470
52,987
-0.08(-2.25%)
May 13, 2024
3.510
3.650
3.510
3.550
26,111
-0.04(-0.98%)
May 10, 2024
3.640
3.680
3.470
3.585
10,478
+0.02(+0.42%)
May 09, 2024
3.640
3.640
3.550
3.570
12,451
+0.02(+0.56%)
May 08, 2024
3.570
3.635
3.500
3.550
11,510
+0.02(+0.57%)
May 07, 2024
3.770
3.770
3.450
3.530
44,006
-0.18(-4.85%)
May 06, 2024
3.900
3.900
3.650
3.710
21,922
-0.13(-3.39%)
May 03, 2024
3.790
3.860
3.780
3.840
13,798
+0.05(+1.32%)
May 02, 2024
3.900
3.970
3.720
3.790
17,476
-0.11(-2.82%)
May 01, 2024
3.800
3.977
3.800
3.900
39,844
+0.00(+0.00%)
Apr 30, 2024
3.700
4.170
3.700
3.900
210,913
+0.23(+6.27%)
Apr 29, 2024
3.550
3.740
3.500
3.670
102,316
+0.19(+5.46%)
Apr 26, 2024
3.506
3.569
3.470
3.480
16,887
-0.12(-3.33%)
Apr 25, 2024
3.500
3.600
3.470
3.600
11,205
+0.04(+1.12%)
Apr 24, 2024
3.610
3.630
3.480
3.560
7,883
+0.06(+1.71%)
Apr 23, 2024
3.620
3.655
3.500
3.500
11,968
-0.06(-1.69%)
Apr 22, 2024
3.540
3.660
3.540
3.560
18,606
-0.07(-1.93%)
Apr 19, 2024
3.571
3.778
3.570
3.630
13,788
-0.05(-1.36%)
Apr 18, 2024
3.610
3.710
3.550
3.680
21,568
+0.09(+2.51%)
Apr 17, 2024
3.690
3.690
3.500
3.590
25,672
-0.02(-0.55%)
Apr 16, 2024
3.570
3.807
3.550
3.610
13,602
+0.00(+0.14%)
Apr 15, 2024
3.710
3.800
3.530
3.605
34,007
-0.15(-4.12%)
Apr 12, 2024
3.860
3.970
3.700
3.760
22,461
-0.11(-2.84%)
Apr 11, 2024
3.840
4.029
3.780
3.870
33,619
+0.00(+0.00%)
Apr 10, 2024
3.830
4.070
3.830
3.870
13,842
-0.05(-1.28%)
Apr 09, 2024
4.100
4.180
3.860
3.920
50,615
-0.05(-1.26%)
Apr 08, 2024
3.800
3.970
3.730
3.970
26,033
+0.15(+3.93%)
Apr 05, 2024
3.810
3.960
3.660
3.820
49,422
+0.00(+0.00%)
Apr 04, 2024
4.110
4.110
3.820
3.820
50,487
-0.29(-7.06%)
Apr 03, 2024
3.960
4.249
3.910
4.110
52,697
+0.24(+6.20%)
Apr 02, 2024
3.871
3.974
3.860
3.870
25,770
+0.05(+1.31%)
Apr 01, 2024
4.150
4.229
3.790
3.820
135,187
-0.42(-9.91%)
Mar 28, 2024
3.940
4.250
3.860
4.240
208,497
+0.37(+9.56%)
Mar 27, 2024
3.720
3.945
3.600
3.870
31,763
+0.16(+4.31%)
Mar 26, 2024
3.710
3.770
3.480
3.710
75,226
+0.01(+0.27%)
Mar 25, 2024
3.820
3.820
3.700
3.700
32,576
-0.12(-3.14%)
Mar 22, 2024
3.890
3.952
3.760
3.820
25,185
-0.10(-2.55%)
Mar 21, 2024
3.960
4.120
3.850
3.920
64,949
+0.07(+1.82%)
Mar 20, 2024
3.820
3.910
3.800
3.850
11,620
+0.03(+0.79%)
Mar 19, 2024
3.920
3.940
3.810
3.820
34,684
-0.07(-1.80%)
Mar 18, 2024
3.790
3.930
3.760
3.890
45,890
+0.14(+3.73%)
Mar 15, 2024
3.800
3.897
3.690
3.750
94,072
-0.07(-1.83%)
Mar 14, 2024
4.000
4.023
3.800
3.820
51,119
-0.09(-2.30%)
Mar 13, 2024
4.020
4.020
3.850
3.910
51,092
-0.09(-2.25%)
Mar 12, 2024
4.020
4.044
3.890
4.000
41,967
-0.01(-0.25%)
Mar 11, 2024
4.010
4.150
3.950
4.010
35,971
-0.05(-1.23%)
Mar 08, 2024
4.020
4.190
4.020
4.060
36,312
+0.03(+0.74%)
Mar 07, 2024
4.200
4.330
3.940
4.030
126,536
-0.32(-7.36%)
Mar 06, 2024
4.690
4.770
4.270
4.350
115,587
-0.29(-6.25%)
Mar 05, 2024
4.380
4.819
4.100
4.640
347,269
+0.08(+1.75%)
Mar 04, 2024
5.150
5.170
4.400
4.560
459,245
-0.45(-8.98%)
Mar 01, 2024
4.600
5.070
4.400
5.010
548,995
+0.42(+9.15%)
Feb 29, 2024
4.210
4.730
4.040
4.590
843,559
+0.45(+10.87%)
Feb 28, 2024
4.200
4.200
4.030
4.140
49,639
-0.04(-0.96%)
Feb 27, 2024
3.900
4.226
3.900
4.180
90,118
+0.23(+5.82%)
Feb 26, 2024
3.910
3.998
3.780
3.950
178,305
-0.03(-0.75%)
Feb 23, 2024
4.000
4.170
3.830
3.980
85,287
-0.10(-2.45%)
Feb 22, 2024
4.290
4.400
3.950
4.080
201,990
-0.27(-6.21%)
Feb 21, 2024
4.000
4.440
4.000
4.350
374,698
+0.36(+9.02%)
Feb 20, 2024
4.230
4.450
3.770
3.990
912,636
-0.16(-3.86%)
Feb 16, 2024
4.150
4.280
4.070
4.150
89,126
-0.04(-0.95%)
Feb 15, 2024
4.210
4.290
3.930
4.190
162,552
-0.00(-0.12%)
Feb 14, 2024
4.470
4.520
4.160
4.195
128,112
-0.21(-4.88%)
Feb 13, 2024
4.750
4.840
4.320
4.410
218,558
-0.42(-8.70%)
Feb 12, 2024
4.850
5.080
4.730
4.830
263,179
-0.13(-2.62%)
Feb 09, 2024
5.000
5.200
4.730
4.960
439,050
-0.11(-2.17%)
Feb 08, 2024
5.130
5.600
4.810
5.070
2,671,930
-9.19(-64.45%)
Feb 07, 2024
11.37
17.00
9.410
14.26
2,282,933
+2.81(+24.54%)
Feb 06, 2024
20.31
21.46
10.81
11.45
9,397,842
+2.73(+31.31%)
Feb 05, 2024
9.610
9.610
8.330
8.720
39,724
-1.22(-12.32%)
Feb 02, 2024
10.71
11.21
8.890
9.945
41,755
-0.84(-7.83%)
Feb 01, 2024
12.60
13.63
10.52
10.79
39,191
-2.30(-17.55%)
Jan 31, 2024
12.75
14.37
12.60
13.09
34,509
+0.63(+5.02%)
Jan 30, 2024
11.74
12.84
11.11
12.46
49,148
+0.80(+6.90%)
Jan 29, 2024
10.49
13.32
10.49
11.66
142,543
+1.57(+15.52%)
Jan 26, 2024
10.21
10.60
9.955
10.09
17,180
-0.46(-4.31%)
Jan 25, 2024
10.11
11.24
9.850
10.54
28,518
+0.21(+2.08%)
Jan 24, 2024
10.60
11.05
9.825
10.33
20,503
-0.27(-2.55%)
Jan 23, 2024
9.960
10.60
9.310
10.60
31,165
+0.91(+9.39%)
Jan 22, 2024
10.00
11.00
9.470
9.690
33,509
-0.07(-0.72%)
Jan 19, 2024
9.420
9.890
8.950
9.760
20,132
+0.34(+3.65%)
Jan 18, 2024
10.18
10.44
8.730
9.416
19,478
-0.76(-7.50%)
Jan 17, 2024
11.65
11.65
10.08
10.18
18,554
-1.61(-13.66%)
Jan 16, 2024
13.84
13.68
11.67
11.79
29,747
-2.45(-17.21%)
Jan 12, 2024
14.79
15.11
13.65
14.24
7,208
-0.49(-3.33%)
Jan 11, 2024
15.00
15.35
14.53
14.73
9,428
+0.17(+1.17%)
Jan 10, 2024
14.48
15.10
13.76
14.56
11,712
-1.10(-7.02%)
Jan 09, 2024
13.78
15.91
13.51
15.66
54,445
+1.88(+13.64%)
Jan 08, 2024
13.06
14.46
13.05
13.78
22,413
+0.31(+2.30%)
Jan 05, 2024
13.73
13.77
12.96
13.47
20,336
-0.52(-3.72%)
Jan 04, 2024
15.72
15.72
13.50
13.99
46,335
-2.01(-12.56%)
Jan 03, 2024
17.40
18.98
15.71
16.00
58,110
+15.74(+6056.21%)
Jan 02, 2024
0.2761
0.2860
0.2517
0.2599
1,351,639
-0.01(-5.35%)
Dec 29, 2023
0.3250
0.3295
0.2600
0.2746
3,728,252
-0.06(-16.79%)
Dec 28, 2023
0.2910
0.3416
0.2902
0.3300
876,937
+0.04(+12.63%)
Dec 27, 2023
0.2880
0.3116
0.2880
0.2930
316,283
+0.00(+0.65%)
Dec 26, 2023
0.3096
0.3176
0.2911
0.2911
363,576
-0.02(-5.79%)
Dec 22, 2023
0.3011
0.3146
0.2975
0.3090
402,885
+0.01(+4.67%)
Dec 21, 2023
0.3030
0.3221
0.2890
0.2952
393,825
-0.01(-1.93%)
Dec 20, 2023
0.3000
0.3153
0.2802
0.3010
312,686
+0.01(+2.84%)
Dec 19, 2023
0.2790
0.3000
0.2701
0.2927
415,359
+0.01(+5.29%)
Dec 18, 2023
0.2600
0.2780
0.2594
0.2780
212,042
+0.02(+7.17%)
Dec 15, 2023
0.2732
0.2790
0.2550
0.2594
296,925
-0.02(-6.69%)
Dec 14, 2023
0.2525
0.2810
0.2500
0.2780
491,995
+0.02(+7.13%)
Dec 13, 2023
0.2714
0.2744
0.2451
0.2595
377,145
-0.00(-1.33%)
Dec 12, 2023
0.2970
0.2970
0.2611
0.2630
318,042
-0.01(-2.95%)
Dec 11, 2023
0.2670
0.2900
0.2610
0.2710
276,676
-0.00(-1.13%)
Dec 08, 2023
0.2865
0.2899
0.2560
0.2741
1,110,419
-0.02(-7.99%)
Dec 07, 2023
0.3200
0.3200
0.2858
0.2979
1,436,711
-0.03(-7.77%)
Dec 06, 2023
0.3400
0.3444
0.3100
0.3230
770,895
-0.01(-3.29%)
Dec 05, 2023
0.3424
0.3479
0.3327
0.3340
524,728
-0.01(-3.75%)
Dec 04, 2023
0.3512
0.3675
0.3300
0.3470
988,940
-0.03(-7.14%)
Dec 01, 2023
0.3490
0.3898
0.3322
0.3737
1,226,906
+0.02(+7.08%)
Nov 30, 2023
0.3600
0.3691
0.3300
0.3490
751,194
-0.02(-4.38%)
Nov 29, 2023
0.3687
0.3784
0.3536
0.3650
995,141
-0.02(-3.95%)
Nov 28, 2023
0.3890
0.3900
0.3600
0.3800
706,973
-0.02(-5.21%)
Nov 27, 2023
0.3800
0.4180
0.3506
0.4009
2,639,589
+0.04(+10.02%)
Nov 24, 2023
0.3227
0.3699
0.3152
0.3644
1,011,806
+0.03(+10.56%)
Nov 22, 2023
0.3735
0.3735
0.3107
0.3296
1,865,987
-0.03(-8.62%)
Nov 21, 2023
0.3600
0.3900
0.3405
0.3607
2,253,290
-0.00(-0.19%)
Nov 20, 2023
0.3600
0.3779
0.3200
0.3614
2,739,063
-0.02(-5.22%)
Nov 17, 2023
0.4033
0.4079
0.3410
0.3813
5,711,177
-0.04(-9.21%)
Nov 16, 2023
0.4900
0.5240
0.4002
0.4200
7,298,365
-0.08(-15.83%)
Nov 15, 2023
0.5234
0.5400
0.4618
0.4990
15,048,718
-0.01(-1.19%)
Nov 14, 2023
0.5096
0.7650
0.4720
0.5050
71,663,560
-0.11(-18.55%)
Nov 13, 2023
0.3126
0.7197
0.2871
0.6200
313,381,536
+0.46(+297.44%)
Nov 10, 2023
0.2000
0.2000
0.1550
0.1560
209,443
-0.01(-3.53%)
Nov 09, 2023
0.1701
0.1729
0.1510
0.1617
608,780
-0.01(-5.11%)
Nov 08, 2023
0.1800
0.1801
0.1650
0.1704
482,938
-0.01(-3.73%)
Nov 07, 2023
0.1973
0.1995
0.1714
0.1770
304,581
-0.01(-4.38%)
Nov 06, 2023
0.2196
0.2196
0.1825
0.1851
228,919
-0.01(-5.08%)
Nov 03, 2023
0.2000
0.2083
0.1907
0.1950
307,144
+0.01(+3.72%)
Nov 02, 2023
0.1864
0.2000
0.1803
0.1880
120,942
+0.00(+1.57%)
Nov 01, 2023
0.1818
0.1915
0.1801
0.1851
201,911
-0.00(-0.22%)
Oct 31, 2023
0.1925
0.1956
0.1617
0.1855
728,319
-0.01(-6.55%)
Oct 30, 2023
0.2500
0.2500
0.1897
0.1985
1,404,784
-0.05(-21.54%)
Oct 27, 2023
0.2780
0.2799
0.2500
0.2530
346,489
-0.02(-8.33%)
Oct 26, 2023
0.2800
0.2800
0.2633
0.2760
167,614
-0.00(-0.50%)
Oct 25, 2023
0.2833
0.2899
0.2705
0.2774
145,226
-0.00(-1.00%)
Oct 24, 2023
0.2800
0.2990
0.2800
0.2802
84,023
-0.01(-4.89%)
Oct 23, 2023
0.2906
0.2989
0.2804
0.2946
137,106
+0.00(+0.55%)
Oct 20, 2023
0.3000
0.3090
0.2930
0.2930
134,712
+0.00(+0.00%)
Oct 19, 2023
0.3133
0.3205
0.2804
0.2930
216,295
-0.02(-6.48%)
Oct 18, 2023
0.3300
0.3486
0.3050
0.3133
201,589
-0.02(-5.06%)
Oct 17, 2023
0.3100
0.3370
0.3050
0.3300
601,590
+0.02(+8.16%)
Oct 16, 2023
0.3200
0.3280
0.3000
0.3051
275,757
-0.01(-3.14%)
Oct 13, 2023
0.3400
0.3500
0.2723
0.3150
624,876
-0.02(-4.55%)
Oct 12, 2023
0.3100
0.3722
0.3000
0.3300
3,571,111
+0.05(+18.24%)
Oct 11, 2023
0.2723
0.2800
0.2710
0.2791
190,244
+0.01(+3.33%)
Oct 10, 2023
0.2700
0.2831
0.2700
0.2701
172,197
-0.01(-2.14%)
Oct 09, 2023
0.2705
0.2835
0.2700
0.2760
133,342
+0.00(+0.00%)
Oct 06, 2023
0.2800
0.2883
0.2701
0.2760
294,901
-0.01(-2.51%)
Oct 05, 2023
0.2900
0.2900
0.2800
0.2831
76,223
-0.00(-1.53%)
Oct 04, 2023
0.2800
0.2926
0.2750
0.2875
157,447
+0.00(+1.23%)
Oct 03, 2023
0.2905
0.2975
0.2764
0.2840
214,489
-0.02(-5.02%)
Oct 02, 2023
0.3000
0.3068
0.2860
0.2990
162,738
+0.00(+0.00%)
Sep 29, 2023
0.3100
0.3100
0.2901
0.2990
232,911
+0.01(+3.10%)
Sep 28, 2023
0.2986
0.3016
0.2840
0.2900
104,828
+0.00(+0.00%)
Sep 27, 2023
0.3138
0.3138
0.2840
0.2900
210,373
-0.01(-3.01%)
Sep 26, 2023
0.2830
0.3100
0.2830
0.2990
356,315
+0.02(+6.33%)
Sep 25, 2023
0.2801
0.2895
0.2811
0.2812
100,953
-0.00(-1.37%)
Sep 22, 2023
0.2885
0.2924
0.2801
0.2851
238,004
+0.00(+1.03%)
Sep 21, 2023
0.2957
0.2957
0.2800
0.2822
147,391
-0.01(-3.78%)
Sep 20, 2023
0.3000
0.3100
0.2929
0.2933
93,321
-0.01(-2.23%)
Sep 19, 2023
0.3049
0.3175
0.2908
0.3000
111,199
-0.00(-0.33%)
Sep 18, 2023
0.3244
0.3300
0.2906
0.3010
143,528
-0.04(-11.47%)
Sep 15, 2023
0.2990
0.3400
0.2845
0.3400
318,843
+0.05(+15.25%)
Sep 14, 2023
0.2830
0.2997
0.2811
0.2950
292,317
+0.01(+4.42%)
Sep 13, 2023
0.2781
0.2950
0.2780
0.2825
127,416
-0.01(-2.25%)
Sep 12, 2023
0.2800
0.2931
0.2788
0.2890
236,688
+0.01(+2.05%)
Sep 11, 2023
0.2940
0.3100
0.2800
0.2832
489,920
-0.02(-6.57%)
Sep 08, 2023
0.3145
0.3189
0.2929
0.3031
223,528
-0.01(-2.00%)
Sep 07, 2023
0.3200
0.3226
0.3003
0.3093
227,422
-0.01(-4.54%)
Sep 06, 2023
0.3420
0.3591
0.3031
0.3240
334,997
-0.00(-0.55%)
Sep 05, 2023
0.3465
0.3500
0.3220
0.3258
377,526
-0.02(-5.73%)
Sep 01, 2023
0.3620
0.3700
0.3450
0.3456
262,534
-0.00(-1.23%)
Aug 31, 2023
0.3500
0.3620
0.3400
0.3499
372,726
+0.00(+1.42%)
Aug 30, 2023
0.3470
0.3500
0.3320
0.3450
236,371
+0.01(+3.82%)
Aug 29, 2023
0.3400
0.3430
0.3205
0.3323
296,996
-0.00(-0.66%)
Aug 28, 2023
0.3410
0.3628
0.3301
0.3345
420,816
-0.02(-5.96%)
Aug 25, 2023
0.3610
0.3657
0.3448
0.3557
291,807
-0.01(-3.60%)
Aug 24, 2023
0.3980
0.4000
0.3400
0.3690
884,749
-0.03(-7.77%)
Aug 23, 2023
0.3825
0.4141
0.3700
0.4001
857,575
+0.04(+10.46%)
Aug 22, 2023
0.3780
0.4100
0.3621
0.3622
1,047,502
-0.05(-12.30%)
Aug 21, 2023
0.3700
0.4275
0.3500
0.4130
2,015,044
+0.05(+13.31%)
Aug 18, 2023
0.3450
0.3939
0.3450
0.3645
1,773,306
+0.03(+10.45%)
Aug 17, 2023
0.3300
0.4080
0.3200
0.3300
7,202,108
+0.01(+1.91%)
Aug 16, 2023
0.2950
0.3400
0.2901
0.3238
1,477,280
+0.02(+8.01%)
Aug 15, 2023
0.3200
0.3200
0.2900
0.2998
157,304
+0.01(+2.57%)
Aug 14, 2023
0.2910
0.3080
0.2900
0.2923
149,983
-0.00(-1.38%)
Aug 11, 2023
0.3045
0.3090
0.2880
0.2964
242,534
-0.00(-1.20%)
Aug 10, 2023
0.3000
0.3090
0.2982
0.3000
207,137
-0.01(-2.91%)
Aug 09, 2023
0.3150
0.3200
0.2968
0.3090
578,587
+0.02(+6.37%)
Aug 08, 2023
0.2950
0.3000
0.2841
0.2905
204,985
-0.00(-1.53%)
Aug 07, 2023
0.2956
0.3294
0.2912
0.2950
766,053
+0.00(+0.27%)
Aug 04, 2023
0.3000
0.3099
0.2910
0.2942
209,859
-0.01(-1.93%)
Aug 03, 2023
0.3130
0.3134
0.3000
0.3000
127,282
-0.00(-0.03%)
Aug 02, 2023
0.3156
0.3200
0.3001
0.3001
123,112
-0.01(-3.50%)
Aug 01, 2023
0.3180
0.3190
0.3010
0.3110
216,537
-0.00(-1.30%)
Jul 31, 2023
0.3190
0.3190
0.3110
0.3151
47,205
-0.00(-1.53%)
Jul 28, 2023
0.3100
0.3200
0.3001
0.3200
178,025
+0.00(+0.16%)
Jul 27, 2023
0.3215
0.3260
0.3100
0.3195
151,569
+0.00(+0.19%)
Jul 26, 2023
0.3300
0.3270
0.3010
0.3189
125,055
-0.00(-0.03%)
Jul 25, 2023
0.3200
0.3280
0.3000
0.3190
245,964
-0.00(-0.31%)
Jul 24, 2023
0.3300
0.3300
0.3131
0.3200
148,817
+0.00(+0.00%)
Jul 21, 2023
0.3254
0.3299
0.3131
0.3200
212,499
-0.00(-0.47%)
Jul 20, 2023
0.3500
0.3550
0.3200
0.3215
400,105
-0.03(-7.35%)
Jul 19, 2023
0.3300
0.3700
0.3152
0.3470
1,580,330
+0.03(+10.40%)
Jul 18, 2023
0.3240
0.3400
0.3015
0.3143
650,943
-0.00(-1.47%)
Jul 17, 2023
0.3100
0.3235
0.3020
0.3190
174,967
+0.01(+3.91%)
Jul 14, 2023
0.3440
0.3465
0.3005
0.3070
763,894
-0.04(-10.76%)
Jul 13, 2023
0.3400
0.3448
0.3300
0.3440
365,834
+0.00(+0.38%)
Jul 12, 2023
0.3324
0.3449
0.3194
0.3427
794,189
+0.02(+5.58%)
Jul 11, 2023
0.3005
0.3345
0.3000
0.3246
868,393
+0.02(+8.16%)
Jul 10, 2023
0.3080
0.3087
0.2971
0.3001
156,708
+0.00(+0.03%)
Jul 07, 2023
0.3049
0.3049
0.2920
0.3000
187,201
-0.00(-1.02%)
Jul 06, 2023
0.3100
0.3100
0.2900
0.3031
302,119
-0.00(-0.62%)
Jul 05, 2023
0.3000
0.3085
0.3000
0.3050
105,870
+0.00(+0.00%)
Jul 03, 2023
0.2955
0.3090
0.2938
0.3050
103,023
+0.01(+1.67%)
Jun 30, 2023
0.2956
0.3090
0.2800
0.3000
311,364
+0.00(+0.00%)
Jun 29, 2023
0.3000
0.3052
0.2890
0.3000
200,528
+0.00(+0.74%)
Jun 28, 2023
0.2962
0.3089
0.2900
0.2978
426,765
-0.01(-3.31%)
Jun 27, 2023
0.3090
0.3090
0.2972
0.3080
288,138
+0.00(+0.98%)
Jun 26, 2023
0.3151
0.3151
0.3007
0.3050
523,114
-0.00(-1.29%)
Jun 23, 2023
0.2881
0.3145
0.2823
0.3090
856,903
+0.03(+9.19%)
Jun 22, 2023
0.2871
0.2970
0.2778
0.2830
447,811
-0.00(-0.60%)
Jun 21, 2023
0.2900
0.2978
0.2730
0.2847
565,622
-0.01(-2.50%)
Jun 20, 2023
0.2610
0.3009
0.2610
0.2920
1,220,192
+0.03(+12.31%)
Jun 16, 2023
0.2997
0.3097
0.2500
0.2600
1,876,922
-0.03(-10.34%)
Jun 15, 2023
0.3200
0.3390
0.2874
0.2900
1,376,691
-0.03(-9.35%)
Jun 14, 2023
0.3503
0.3579
0.3191
0.3199
1,031,484
-0.02(-6.52%)
Jun 13, 2023
0.3365
0.3458
0.3290
0.3422
503,942
+0.01(+2.46%)
Jun 12, 2023
0.3370
0.3500
0.3250
0.3340
252,706
+0.01(+2.14%)
Jun 09, 2023
0.3420
0.3450
0.3255
0.3270
437,323
-0.02(-4.94%)
Jun 08, 2023
0.3400
0.3640
0.3350
0.3440
322,159
-0.01(-1.63%)
Jun 07, 2023
0.3400
0.3497
0.3315
0.3497
243,428
+0.02(+4.70%)
Jun 06, 2023
0.3500
0.3535
0.3250
0.3340
319,728
-0.02(-4.57%)
Jun 05, 2023
0.3600
0.3600
0.3351
0.3500
330,922
-0.01(-1.41%)
Jun 02, 2023
0.3500
0.3604
0.3211
0.3550
1,174,559
-0.01(-1.39%)
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.