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
Reshape Lifesciences Inc
(NQ:
RSLS
)
0.2443
-0.0106 (-4.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 31, 2024
0.2230
0.2600
0.2121
0.2549
4,594,553
+0.00(+1.92%)
May 30, 2024
0.2600
0.2653
0.2240
0.2501
12,248,456
-0.03(-10.68%)
May 29, 2024
0.4328
0.5000
0.2561
0.2800
212,148,192
+0.07(+34.74%)
May 28, 2024
0.1828
0.2191
0.1732
0.2078
58,054,044
+0.02(+10.53%)
May 24, 2024
0.1880
0.1949
0.1760
0.1880
512,464
+0.01(+4.44%)
May 23, 2024
0.1800
0.1850
0.1716
0.1800
729,524
+0.00(+0.73%)
May 22, 2024
0.1899
0.1899
0.1721
0.1787
771,421
-0.01(-3.51%)
May 21, 2024
0.2206
0.2250
0.1850
0.1852
1,903,124
-0.03(-12.19%)
May 20, 2024
0.1900
0.2201
0.1822
0.2109
6,044,083
+0.03(+19.69%)
May 17, 2024
0.1900
0.2299
0.1714
0.1762
6,375,052
+0.01(+3.40%)
May 16, 2024
0.1622
0.1798
0.1622
0.1704
477,285
-0.00(-2.07%)
May 15, 2024
0.1661
0.1756
0.1661
0.1740
451,429
+0.01(+4.57%)
May 14, 2024
0.1663
0.1750
0.1620
0.1664
202,822
-0.00(-0.36%)
May 13, 2024
0.1690
0.1750
0.1602
0.1670
153,313
-0.00(-0.60%)
May 10, 2024
0.1630
0.1760
0.1630
0.1680
82,651
+0.00(+0.18%)
May 09, 2024
0.1760
0.1760
0.1666
0.1677
83,354
-0.01(-4.17%)
May 08, 2024
0.1710
0.1769
0.1701
0.1750
241,469
+0.00(+0.52%)
May 07, 2024
0.1700
0.1769
0.1679
0.1741
189,060
+0.01(+4.06%)
May 06, 2024
0.1750
0.1770
0.1670
0.1673
102,901
-0.00(-1.18%)
May 03, 2024
0.1750
0.1790
0.1676
0.1693
72,857
-0.01(-3.42%)
May 02, 2024
0.1700
0.1780
0.1657
0.1753
232,221
+0.01(+4.97%)
May 01, 2024
0.1700
0.1710
0.1601
0.1670
201,123
+0.00(+0.60%)
Apr 30, 2024
0.1640
0.1700
0.1623
0.1660
93,031
+0.00(+2.34%)
Apr 29, 2024
0.1700
0.1740
0.1600
0.1622
281,510
-0.01(-4.48%)
Apr 26, 2024
0.1740
0.1834
0.1670
0.1698
318,579
-0.01(-4.61%)
Apr 25, 2024
0.1740
0.1825
0.1686
0.1780
176,087
+0.01(+5.89%)
Apr 24, 2024
0.1670
0.1728
0.1663
0.1681
116,966
-0.00(-1.41%)
Apr 23, 2024
0.1652
0.1732
0.1652
0.1705
180,674
+0.00(+2.16%)
Apr 22, 2024
0.1710
0.1750
0.1651
0.1669
103,714
+0.00(+0.97%)
Apr 19, 2024
0.1700
0.1770
0.1652
0.1653
79,632
-0.01(-3.16%)
Apr 18, 2024
0.1699
0.1755
0.1612
0.1707
431,770
+0.01(+4.09%)
Apr 17, 2024
0.1680
0.1700
0.1611
0.1640
272,902
+0.00(+1.55%)
Apr 16, 2024
0.1610
0.1655
0.1610
0.1615
150,192
-0.00(-1.82%)
Apr 15, 2024
0.1700
0.1700
0.1606
0.1645
172,423
-0.00(-0.12%)
Apr 12, 2024
0.1642
0.1662
0.1601
0.1647
199,442
+0.00(+0.24%)
Apr 11, 2024
0.1700
0.1700
0.1609
0.1643
144,250
-0.00(-1.50%)
Apr 10, 2024
0.1767
0.1767
0.1640
0.1668
227,445
-0.01(-3.97%)
Apr 09, 2024
0.1650
0.1768
0.1620
0.1737
171,448
+0.01(+4.39%)
Apr 08, 2024
0.1680
0.1730
0.1636
0.1664
123,137
-0.00(-1.13%)
Apr 05, 2024
0.1700
0.1738
0.1610
0.1683
405,274
-0.00(-1.12%)
Apr 04, 2024
0.1735
0.1759
0.1702
0.1702
134,120
-0.00(-2.74%)
Apr 03, 2024
0.1630
0.2090
0.1580
0.1750
1,866,784
+0.01(+3.67%)
Apr 02, 2024
0.1680
0.1750
0.1650
0.1688
221,713
+0.01(+3.81%)
Apr 01, 2024
0.1621
0.1800
0.1610
0.1626
659,474
-0.02(-11.82%)
Mar 28, 2024
0.1904
0.1980
0.1800
0.1844
756,830
+0.00(+1.77%)
Mar 27, 2024
0.1900
0.1880
0.1751
0.1812
144,256
-0.00(-0.44%)
Mar 26, 2024
0.1825
0.1938
0.1802
0.1820
296,993
-0.01(-3.24%)
Mar 25, 2024
0.1887
0.1925
0.1850
0.1881
469,852
+0.00(+1.68%)
Mar 22, 2024
0.1727
0.1911
0.1710
0.1850
999,886
+0.01(+3.93%)
Mar 21, 2024
0.1729
0.1865
0.1700
0.1780
655,148
+0.01(+3.49%)
Mar 20, 2024
0.1600
0.1738
0.1621
0.1720
355,748
+0.01(+6.11%)
Mar 19, 2024
0.1615
0.1665
0.1615
0.1621
185,050
-0.00(-0.92%)
Mar 18, 2024
0.1685
0.1706
0.1611
0.1636
219,057
+0.00(+0.68%)
Mar 15, 2024
0.1690
0.1723
0.1625
0.1625
234,893
-0.01(-3.85%)
Mar 14, 2024
0.1700
0.1799
0.1640
0.1690
618,905
-0.01(-3.37%)
Mar 13, 2024
0.1700
0.1820
0.1650
0.1749
285,985
+0.01(+5.11%)
Mar 12, 2024
0.1775
0.1800
0.1613
0.1664
598,720
-0.01(-7.71%)
Mar 11, 2024
0.1680
0.1912
0.1663
0.1803
602,078
+0.01(+7.32%)
Mar 08, 2024
0.1735
0.1790
0.1640
0.1680
142,222
-0.00(-0.77%)
Mar 07, 2024
0.1600
0.1865
0.1456
0.1693
1,551,997
+0.01(+5.81%)
Mar 06, 2024
0.1600
0.1616
0.1548
0.1600
300,505
+0.01(+3.90%)
Mar 05, 2024
0.1719
0.1719
0.1529
0.1540
464,868
-0.01(-6.04%)
Mar 04, 2024
0.1619
0.1730
0.1619
0.1639
714,748
-0.01(-5.75%)
Mar 01, 2024
0.1671
0.1740
0.1616
0.1739
162,814
+0.01(+3.33%)
Feb 29, 2024
0.1786
0.1789
0.1632
0.1683
505,178
-0.00(-2.43%)
Feb 28, 2024
0.1700
0.1800
0.1600
0.1725
1,257,734
+0.01(+5.44%)
Feb 27, 2024
0.1590
0.1645
0.1435
0.1636
710,755
+0.01(+7.99%)
Feb 26, 2024
0.1540
0.1540
0.1460
0.1515
330,619
-0.00(-1.62%)
Feb 23, 2024
0.1600
0.1600
0.1503
0.1540
467,037
-0.01(-3.39%)
Feb 22, 2024
0.1670
0.1699
0.1500
0.1594
1,344,344
-0.01(-4.38%)
Feb 21, 2024
0.1622
0.1683
0.1601
0.1667
301,657
+0.00(+0.60%)
Feb 20, 2024
0.1750
0.2245
0.1571
0.1657
2,346,859
-0.01(-4.66%)
Feb 16, 2024
0.1735
0.1781
0.1720
0.1738
178,413
+0.00(+0.93%)
Feb 15, 2024
0.1535
0.1761
0.1491
0.1722
815,664
+0.01(+8.64%)
Feb 14, 2024
0.1645
0.1729
0.1414
0.1585
1,264,974
-0.01(-5.09%)
Feb 13, 2024
0.1870
0.1870
0.1631
0.1670
860,463
-0.02(-9.24%)
Feb 12, 2024
0.1900
0.1952
0.1822
0.1840
688,215
-0.00(-1.97%)
Feb 09, 2024
0.1953
0.1987
0.1848
0.1877
654,057
-0.01(-4.23%)
Feb 08, 2024
0.1960
0.2029
0.1923
0.1960
274,295
-0.00(-1.95%)
Feb 07, 2024
0.2000
0.2000
0.1903
0.1999
276,906
+0.01(+2.78%)
Feb 06, 2024
0.1900
0.2001
0.1900
0.1945
503,431
-0.01(-2.70%)
Feb 05, 2024
0.2011
0.2070
0.1966
0.1999
357,302
-0.00(-1.62%)
Feb 02, 2024
0.2001
0.2071
0.1940
0.2032
446,948
-0.00(-2.31%)
Feb 01, 2024
0.2090
0.2119
0.2022
0.2080
337,731
-0.00(-0.57%)
Jan 31, 2024
0.2000
0.2134
0.2040
0.2092
351,856
-0.00(-0.52%)
Jan 30, 2024
0.2130
0.2170
0.2090
0.2103
273,615
-0.00(-1.17%)
Jan 29, 2024
0.2100
0.2160
0.2032
0.2128
332,765
+0.01(+3.35%)
Jan 26, 2024
0.2020
0.2099
0.2010
0.2059
419,851
+0.00(+1.38%)
Jan 25, 2024
0.2095
0.2095
0.1980
0.2031
823,539
-0.01(-3.52%)
Jan 24, 2024
0.2234
0.2250
0.2060
0.2105
1,493,373
-0.01(-5.18%)
Jan 23, 2024
0.2234
0.2286
0.2200
0.2220
393,630
-0.00(-0.67%)
Jan 22, 2024
0.2240
0.2279
0.2180
0.2235
600,584
-0.01(-2.40%)
Jan 19, 2024
0.2300
0.2364
0.2175
0.2290
1,487,744
-0.01(-3.54%)
Jan 18, 2024
0.2200
0.2649
0.2200
0.2374
3,348,613
+0.01(+5.04%)
Jan 17, 2024
0.2400
0.2500
0.2250
0.2260
1,069,189
-0.02(-7.38%)
Jan 16, 2024
0.2580
0.2580
0.2440
0.2440
1,099,952
-0.01(-5.28%)
Jan 12, 2024
0.2551
0.2649
0.2544
0.2576
798,958
-0.00(-0.54%)
Jan 11, 2024
0.2650
0.2698
0.2510
0.2590
1,946,978
+0.01(+5.71%)
Jan 10, 2024
0.2328
0.2994
0.2177
0.2450
8,151,600
+0.01(+6.38%)
Jan 09, 2024
0.2300
0.2340
0.2209
0.2303
595,375
-0.00(-0.09%)
Jan 08, 2024
0.2250
0.2359
0.2160
0.2305
693,494
+0.00(+1.63%)
Jan 05, 2024
0.2305
0.2360
0.2200
0.2268
609,356
-0.01(-3.57%)
Jan 04, 2024
0.2527
0.2528
0.2323
0.2352
1,132,309
-0.02(-8.48%)
Jan 03, 2024
0.2737
0.2737
0.2473
0.2570
950,582
-0.01(-3.67%)
Jan 02, 2024
0.2538
0.2722
0.2450
0.2668
1,796,514
+0.02(+6.85%)
Dec 29, 2023
0.2644
0.2692
0.2400
0.2497
1,643,995
-0.01(-2.31%)
Dec 28, 2023
0.2800
0.2949
0.2500
0.2556
3,712,383
-0.01(-4.59%)
Dec 27, 2023
0.2795
0.2795
0.2607
0.2679
1,713,656
-0.01(-4.29%)
Dec 26, 2023
0.2900
0.2956
0.2737
0.2799
1,500,016
-0.02(-5.92%)
Dec 22, 2023
0.3040
0.3150
0.2760
0.2975
1,678,546
-0.01(-3.91%)
Dec 21, 2023
0.3282
0.3300
0.3010
0.3096
2,365,739
+0.00(+1.18%)
Dec 20, 2023
0.3229
0.3590
0.3001
0.3060
5,310,467
-0.01(-1.95%)
Dec 19, 2023
0.2717
0.3280
0.2703
0.3121
3,933,924
+0.05(+18.67%)
Dec 18, 2023
0.3049
0.3087
0.2600
0.2630
5,369,251
-0.07(-20.54%)
Dec 15, 2023
0.3280
0.3500
0.3030
0.3310
4,977,730
-0.03(-8.00%)
Dec 14, 2023
0.3866
0.4000
0.3140
0.3598
19,765,912
-0.02(-6.40%)
Dec 13, 2023
0.4002
0.5900
0.3560
0.3844
204,303,184
+0.13(+53.15%)
Dec 12, 2023
0.2396
0.2605
0.2301
0.2510
23,018,740
+0.01(+3.33%)
Dec 11, 2023
0.2376
0.2640
0.2200
0.2429
1,261,769
-0.01(-2.65%)
Dec 08, 2023
0.2590
0.2599
0.2314
0.2495
1,831,984
-0.01(-4.04%)
Dec 07, 2023
0.2712
0.2890
0.2548
0.2600
4,087,506
-0.00(-1.14%)
Dec 06, 2023
0.2369
0.2724
0.2369
0.2630
3,914,989
+0.02(+8.23%)
Dec 05, 2023
0.2400
0.2600
0.2155
0.2430
1,108,578
+0.01(+3.27%)
Dec 04, 2023
0.2470
0.2500
0.2240
0.2353
400,989
+0.00(+1.12%)
Dec 01, 2023
0.2300
0.2700
0.2290
0.2327
1,036,654
+0.00(+2.02%)
Nov 30, 2023
0.2430
0.2430
0.2193
0.2281
338,871
-0.02(-8.72%)
Nov 29, 2023
0.2173
0.2499
0.2113
0.2499
1,111,778
+0.05(+22.08%)
Nov 28, 2023
0.2269
0.2269
0.2010
0.2047
516,607
-0.02(-7.38%)
Nov 27, 2023
0.2300
0.2300
0.2168
0.2210
290,101
-0.00(-1.69%)
Nov 24, 2023
0.2248
0.2280
0.2155
0.2248
169,679
-0.00(-1.79%)
Nov 22, 2023
0.2060
0.2330
0.2050
0.2289
436,024
+0.02(+10.53%)
Nov 21, 2023
0.2149
0.2214
0.2050
0.2071
977,924
-0.02(-10.00%)
Nov 20, 2023
0.2451
0.2500
0.2284
0.2301
555,516
-0.01(-4.12%)
Nov 17, 2023
0.2368
0.2539
0.2205
0.2400
588,472
-0.01(-2.76%)
Nov 16, 2023
0.2419
0.2505
0.2391
0.2468
381,075
+0.00(+1.02%)
Nov 15, 2023
0.2500
0.2590
0.2342
0.2443
597,980
+0.01(+2.82%)
Nov 14, 2023
0.2500
0.2520
0.2352
0.2376
380,583
-0.01(-4.96%)
Nov 13, 2023
0.2500
0.2570
0.2326
0.2500
648,963
+0.01(+3.95%)
Nov 10, 2023
0.2300
0.2581
0.2200
0.2405
1,098,913
+0.01(+4.29%)
Nov 09, 2023
0.2370
0.2500
0.2254
0.2306
1,354,878
-0.02(-9.18%)
Nov 08, 2023
0.2500
0.2677
0.2400
0.2539
587,734
+0.00(+0.08%)
Nov 07, 2023
0.2492
0.2600
0.2323
0.2537
837,624
+0.02(+6.78%)
Nov 06, 2023
0.2500
0.2520
0.2310
0.2376
687,229
-0.01(-5.71%)
Nov 03, 2023
0.2497
0.2602
0.2416
0.2520
1,144,019
+0.00(+0.80%)
Nov 02, 2023
0.2481
0.2704
0.2430
0.2500
2,340,198
-0.01(-2.84%)
Nov 01, 2023
0.2500
0.2624
0.2325
0.2573
955,151
+0.01(+4.59%)
Oct 31, 2023
0.2459
0.2517
0.2322
0.2460
1,392,026
-0.00(-0.77%)
Oct 30, 2023
0.2300
0.2500
0.2200
0.2479
1,266,385
+0.00(+1.47%)
Oct 27, 2023
0.2244
0.2697
0.2050
0.2443
4,601,107
+0.02(+10.00%)
Oct 26, 2023
0.2300
0.2360
0.2152
0.2221
3,834,916
-0.03(-11.16%)
Oct 25, 2023
0.2900
0.3539
0.2375
0.2500
69,108,848
+0.04(+21.54%)
Oct 24, 2023
0.1930
0.2099
0.1930
0.2057
3,185,410
+0.01(+6.58%)
Oct 23, 2023
0.2010
0.2117
0.1856
0.1930
1,257,793
-0.02(-11.06%)
Oct 20, 2023
0.2189
0.2306
0.2101
0.2170
813,780
-0.02(-6.47%)
Oct 19, 2023
0.2847
0.2848
0.2000
0.2320
2,301,643
-0.06(-21.09%)
Oct 18, 2023
0.2900
0.3089
0.2700
0.2940
916,922
-0.02(-5.16%)
Oct 17, 2023
0.2850
0.3170
0.2850
0.3100
1,119,048
-0.01(-4.29%)
Oct 16, 2023
0.2720
0.3289
0.2512
0.3239
3,173,259
+0.02(+6.97%)
Oct 13, 2023
0.3000
0.3241
0.2694
0.3028
5,969,482
-0.04(-10.94%)
Oct 12, 2023
0.5100
0.5479
0.3000
0.3400
73,224,560
+0.07(+25.93%)
Oct 11, 2023
0.2800
0.3800
0.2600
0.2700
9,565,030
-0.01(-4.83%)
Oct 10, 2023
0.2868
0.2989
0.2701
0.2837
126,182
+0.01(+4.61%)
Oct 09, 2023
0.3100
0.3189
0.2511
0.2712
446,584
-0.02(-8.38%)
Oct 06, 2023
0.3100
0.3201
0.2800
0.2960
118,155
-0.01(-3.11%)
Oct 05, 2023
0.3294
0.3294
0.2800
0.3055
301,936
-0.02(-5.65%)
Oct 04, 2023
0.3191
0.3299
0.2901
0.3238
255,984
-0.01(-1.58%)
Oct 03, 2023
0.2850
0.3311
0.2850
0.3290
262,347
-0.01(-3.24%)
Oct 02, 2023
0.3076
0.3444
0.2713
0.3400
977,210
+0.00(+0.59%)
Sep 29, 2023
0.4900
0.5120
0.2100
0.3380
7,213,357
-0.10(-23.18%)
Sep 28, 2023
0.5541
0.6000
0.4120
0.4400
771,074
-0.08(-15.38%)
Sep 27, 2023
0.6200
0.6200
0.5090
0.5200
68,165
-0.07(-12.03%)
Sep 26, 2023
0.6151
0.6300
0.5900
0.5911
62,421
-0.02(-3.16%)
Sep 25, 2023
0.5900
0.6400
0.5941
0.6104
109,839
+0.02(+3.46%)
Sep 22, 2023
0.6102
0.6550
0.5800
0.5900
30,132
-0.02(-3.48%)
Sep 21, 2023
0.6695
0.6700
0.5700
0.6113
144,686
-0.06(-9.33%)
Sep 20, 2023
0.6332
0.6790
0.6332
0.6742
21,750
+0.02(+3.36%)
Sep 19, 2023
0.7100
0.7100
0.6501
0.6523
50,465
-0.04(-5.60%)
Sep 18, 2023
0.7500
0.7800
0.6800
0.6910
103,219
-0.05(-7.25%)
Sep 15, 2023
0.7900
0.7900
0.7060
0.7450
51,833
-0.02(-1.97%)
Sep 14, 2023
0.7700
0.8349
0.7500
0.7600
55,903
+0.00(+0.00%)
Sep 13, 2023
0.7601
0.7800
0.7600
0.7600
31,464
-0.04(-5.00%)
Sep 12, 2023
0.8142
0.8889
0.7800
0.8000
103,349
-0.07(-7.94%)
Sep 11, 2023
0.8500
0.9148
0.8450
0.8690
43,328
+0.03(+3.45%)
Sep 08, 2023
0.8620
0.9193
0.8221
0.8400
55,566
-0.02(-2.45%)
Sep 07, 2023
1.000
1.000
0.8521
0.8611
74,547
-0.08(-8.39%)
Sep 06, 2023
0.9200
1.290
0.9000
0.9400
635,507
+0.04(+4.44%)
Sep 05, 2023
0.9000
0.9200
0.8901
0.9000
15,150
-0.02(-2.17%)
Sep 01, 2023
0.8900
0.9600
0.8877
0.9200
42,996
-0.01(-1.09%)
Aug 31, 2023
1.000
1.000
0.9252
0.9301
22,640
-0.03(-3.62%)
Aug 30, 2023
0.9800
0.9800
0.9252
0.9650
22,402
-0.01(-0.52%)
Aug 29, 2023
0.9800
0.9800
0.9415
0.9700
43,760
+0.01(+1.04%)
Aug 28, 2023
1.100
1.100
0.9251
0.9600
81,795
-0.12(-11.11%)
Aug 25, 2023
1.130
1.152
1.080
1.080
33,692
-0.08(-6.90%)
Aug 24, 2023
1.160
1.180
1.120
1.160
28,860
-0.04(-3.33%)
Aug 23, 2023
1.220
1.220
1.170
1.200
11,088
+0.00(+0.00%)
Aug 22, 2023
1.200
1.210
1.185
1.200
6,919
+0.00(+0.00%)
Aug 21, 2023
1.190
1.220
1.190
1.200
3,779
-0.01(-0.41%)
Aug 18, 2023
1.200
1.218
1.170
1.205
8,530
-0.01(-1.23%)
Aug 17, 2023
1.240
1.240
1.180
1.220
20,324
+0.02(+1.67%)
Aug 16, 2023
1.220
1.230
1.160
1.200
33,084
+0.01(+0.84%)
Aug 15, 2023
1.130
1.250
1.105
1.190
104,269
+0.06(+5.31%)
Aug 14, 2023
1.110
1.150
1.060
1.130
42,591
-0.02(-1.74%)
Aug 11, 2023
1.200
1.220
1.130
1.150
35,140
-0.04(-3.36%)
Aug 10, 2023
1.300
1.300
1.150
1.190
57,018
-0.01(-0.83%)
Aug 09, 2023
1.260
1.300
1.180
1.200
50,404
-0.08(-6.25%)
Aug 08, 2023
1.390
1.429
1.175
1.280
124,671
-0.13(-9.22%)
Aug 07, 2023
1.450
1.450
1.370
1.410
44,881
-0.04(-2.76%)
Aug 04, 2023
1.430
1.490
1.420
1.450
54,268
+0.02(+1.40%)
Aug 03, 2023
1.500
1.500
1.400
1.430
35,895
-0.03(-2.05%)
Aug 02, 2023
1.510
1.510
1.440
1.460
63,257
+0.02(+1.39%)
Aug 01, 2023
1.410
1.450
1.400
1.440
44,777
+0.02(+1.41%)
Jul 31, 2023
1.450
1.460
1.400
1.420
31,807
-0.01(-0.70%)
Jul 28, 2023
1.480
1.480
1.410
1.430
36,732
-0.04(-2.72%)
Jul 27, 2023
1.450
1.660
1.400
1.470
278,992
+0.03(+1.78%)
Jul 26, 2023
1.360
1.475
1.360
1.444
38,997
+0.07(+5.42%)
Jul 25, 2023
1.410
1.410
1.330
1.370
62,664
+0.00(+0.00%)
Jul 24, 2023
1.420
1.430
1.350
1.370
75,720
-0.05(-3.52%)
Jul 21, 2023
1.430
1.489
1.410
1.420
61,423
-0.02(-1.39%)
Jul 20, 2023
1.440
1.480
1.410
1.440
27,273
+0.01(+0.70%)
Jul 19, 2023
1.400
1.500
1.400
1.430
33,841
+0.02(+1.40%)
Jul 18, 2023
1.500
1.560
1.410
1.410
60,104
-0.12(-7.82%)
Jul 17, 2023
1.500
1.555
1.480
1.530
40,276
+0.03(+2.00%)
Jul 14, 2023
1.530
1.570
1.470
1.500
57,128
-0.06(-3.85%)
Jul 13, 2023
1.560
1.590
1.510
1.560
82,200
+0.00(+0.00%)
Jul 12, 2023
1.620
1.660
1.512
1.560
86,212
-0.03(-1.89%)
Jul 11, 2023
1.480
1.620
1.465
1.590
187,012
+0.12(+8.16%)
Jul 10, 2023
1.440
1.510
1.420
1.470
68,050
+0.03(+2.08%)
Jul 07, 2023
1.450
1.519
1.420
1.440
139,612
+0.02(+1.41%)
Jul 06, 2023
1.470
1.490
1.420
1.420
76,345
-0.09(-5.96%)
Jul 05, 2023
1.490
1.520
1.410
1.510
109,868
+0.01(+0.67%)
Jul 03, 2023
1.470
1.550
1.360
1.500
158,446
+0.02(+1.35%)
Jun 30, 2023
1.350
1.650
1.320
1.480
1,079,678
+0.08(+5.71%)
Jun 29, 2023
1.430
1.470
1.310
1.400
261,855
-0.01(-0.71%)
Jun 28, 2023
1.490
1.502
1.410
1.410
223,570
-0.10(-6.62%)
Jun 27, 2023
1.600
1.648
1.439
1.510
697,912
-0.24(-13.71%)
Jun 26, 2023
1.700
1.810
1.620
1.750
3,100,411
+0.07(+4.17%)
Jun 23, 2023
1.800
1.860
1.650
1.680
103,781
-0.12(-6.67%)
Jun 22, 2023
1.990
2.030
1.720
1.800
326,040
-0.23(-11.33%)
Jun 21, 2023
2.130
2.160
1.912
2.030
145,355
-0.17(-7.73%)
Jun 20, 2023
2.110
2.448
2.110
2.200
430,460
+0.09(+4.27%)
Jun 16, 2023
2.200
2.230
2.100
2.110
63,988
-0.09(-4.09%)
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.