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
Glg Life Tech Corp
(TSX:
GLG
)
0.0500
UNCHANGED
Last Price
Updated: 1:46 PM EDT, Apr 5, 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, 2021
0.5200
0.5300
0.4400
0.4400
27,157
-0.02(-4.35%)
May 28, 2021
0.4250
0.4600
0.4000
0.4600
16,175
+0.04(+8.24%)
May 27, 2021
0.4100
0.4250
0.4000
0.4250
7,500
+0.02(+6.25%)
May 26, 2021
0.4300
0.4300
0.4000
0.4000
9,000
+0.01(+1.27%)
May 25, 2021
0.3950
0.4400
0.3950
0.3950
21,535
+0.01(+1.28%)
May 21, 2021
0.3900
0.3900
0.3900
0
+0.04(+9.86%)
May 20, 2021
0.2850
0.3550
0.2850
0.3550
7,000
+0.07(+26.79%)
May 19, 2021
0.2950
0.2950
0.2800
0.2800
4,600
-0.01(-5.08%)
May 17, 2021
0.2950
0.2950
0.2950
0
-0.03(-7.81%)
May 14, 2021
0.3300
0.3300
0.3100
0.3200
11,500
-0.02(-5.88%)
May 13, 2021
0.3400
0.3400
0.3400
0.3400
2,000
-0.01(-2.86%)
May 11, 2021
0.3500
0.3500
0.3500
0
-0.03(-7.89%)
May 10, 2021
0.3800
0.3800
0.3800
0.3800
1,170
+0.04(+11.76%)
May 07, 2021
0.3400
0.3400
0.3400
0.3400
2,500
-0.01(-4.23%)
May 06, 2021
0.3550
0.3550
0.3550
0.3550
2,050
-0.02(-4.05%)
May 03, 2021
0.3700
0.3700
0.3700
0
-0.03(-7.50%)
Apr 29, 2021
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Apr 27, 2021
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Apr 26, 2021
0.4000
0.4000
0.4000
0.4000
1,500
-0.02(-4.76%)
Apr 23, 2021
0.4850
0.4850
0.4200
0.4200
17,611
-0.07(-13.40%)
Apr 22, 2021
0.4800
0.4900
0.4800
0.4850
11,498
+0.02(+4.30%)
Apr 21, 2021
0.3800
0.4850
0.3800
0.4650
56,288
+0.03(+5.68%)
Apr 20, 2021
0.4400
0.4400
0.4400
0.4400
500
+0.02(+4.76%)
Apr 19, 2021
0.4400
0.4400
0.4200
0.4200
10,000
+0.00(+0.00%)
Apr 15, 2021
0.4200
0.4200
0.4200
0
-0.06(-12.50%)
Apr 14, 2021
0.5000
0.5000
0.4600
0.4800
5,400
+0.00(+0.00%)
Apr 13, 2021
0.4300
0.4800
0.4250
0.4800
52,850
+0.00(+0.00%)
Apr 08, 2021
0.4800
0.4800
0.4800
0
+0.04(+9.09%)
Apr 07, 2021
0.4100
0.4400
0.4100
0.4400
21,500
+0.01(+2.33%)
Apr 06, 2021
0.4300
0.4300
0.4300
0.4300
600
+0.00(+0.00%)
Apr 05, 2021
0.3700
0.4400
0.3700
0.4300
15,000
+0.01(+1.18%)
Apr 01, 2021
0.4250
0.4250
0.4250
0
-0.01(-1.16%)
Mar 31, 2021
0.3800
0.4300
0.3800
0.4300
5,000
+0.07(+19.44%)
Mar 30, 2021
0.3600
0.3600
0.3600
0.3600
1,000
-0.01(-2.70%)
Mar 29, 2021
0.4350
0.4400
0.3600
0.3700
17,500
-0.03(-7.50%)
Mar 26, 2021
0.4000
0.4000
0.4000
0.4000
3,000
+0.02(+5.26%)
Mar 25, 2021
0.3800
0.3800
0.3800
0.3800
1,000
-0.05(-11.63%)
Mar 24, 2021
0.4000
0.4400
0.4000
0.4300
13,681
-0.01(-2.27%)
Mar 23, 2021
0.4400
0.4400
0.4400
0.4400
500
+0.00(+0.00%)
Mar 22, 2021
0.4400
0.4400
0.4400
0.4400
1,000
+0.00(+0.00%)
Mar 19, 2021
0.4050
0.4400
0.4050
0.4400
2,879
+0.00(+0.00%)
Mar 18, 2021
0.4400
0.4400
0.4400
0.4400
1,000
+0.01(+1.15%)
Mar 17, 2021
0.4200
0.4400
0.4200
0.4350
6,500
+0.01(+1.16%)
Mar 16, 2021
0.4500
0.4500
0.4300
0.4300
7,000
-0.01(-2.27%)
Mar 15, 2021
0.4050
0.4400
0.4050
0.4400
20,000
+0.02(+4.76%)
Mar 12, 2021
0.4200
0.4200
0.4200
0.4200
7,500
+0.01(+1.20%)
Mar 11, 2021
0.3800
0.4150
0.3550
0.4150
15,100
+0.03(+9.21%)
Mar 10, 2021
0.4500
0.4500
0.3800
0.3800
11,500
-0.03(-7.32%)
Mar 09, 2021
0.4100
0.4100
0.4100
0.4100
40,500
+0.00(+1.23%)
Mar 08, 2021
0.3550
0.4100
0.3550
0.4050
22,525
+0.03(+6.58%)
Mar 05, 2021
0.3650
0.3800
0.3350
0.3800
79,432
+0.01(+2.70%)
Mar 04, 2021
0.3500
0.3700
0.3250
0.3700
35,200
+0.03(+8.82%)
Mar 03, 2021
0.3600
0.3600
0.3400
0.3400
8,000
-0.03(-8.11%)
Mar 02, 2021
0.3650
0.3700
0.3200
0.3700
19,000
+0.02(+5.71%)
Mar 01, 2021
0.3100
0.3600
0.3000
0.3500
34,938
+0.01(+1.45%)
Feb 26, 2021
0.3100
0.3450
0.3100
0.3450
11,608
+0.04(+15.00%)
Feb 25, 2021
0.3250
0.3250
0.2900
0.3000
8,500
+0.01(+3.45%)
Feb 24, 2021
0.3450
0.3450
0.2700
0.2900
68,110
+0.00(+0.00%)
Feb 23, 2021
0.3100
0.3300
0.2900
0.2900
25,400
-0.03(-7.94%)
Feb 22, 2021
0.2950
0.3150
0.2900
0.3150
11,000
-0.01(-3.08%)
Feb 19, 2021
0.3250
0.3250
0.3250
0.3250
13,138
+0.00(+0.00%)
Feb 18, 2021
0.3200
0.3250
0.3200
0.3250
30,500
+0.00(+0.00%)
Feb 17, 2021
0.3350
0.3350
0.3250
0.3250
24,600
+0.01(+1.56%)
Feb 16, 2021
0.2800
0.3350
0.2800
0.3200
48,775
+0.04(+14.29%)
Feb 12, 2021
0.2800
0.2800
0.2800
0
-0.07(-20.00%)
Feb 11, 2021
0.3500
0.3500
0.3050
0.3500
46,200
+0.01(+2.94%)
Feb 10, 2021
0.3500
0.3500
0.3050
0.3400
51,650
+0.00(+0.00%)
Feb 09, 2021
0.3000
0.3450
0.2700
0.3400
206,270
+0.04(+13.33%)
Feb 08, 2021
0.2600
0.3000
0.2600
0.3000
82,593
+0.04(+15.38%)
Feb 05, 2021
0.2500
0.2600
0.2300
0.2600
176,050
+0.00(+0.00%)
Feb 04, 2021
0.2250
0.2950
0.2250
0.2600
69,700
+0.03(+13.04%)
Feb 03, 2021
0.2200
0.2300
0.2100
0.2300
10,400
-0.01(-4.17%)
Feb 02, 2021
0.1950
0.2400
0.1950
0.2400
37,000
+0.04(+20.00%)
Feb 01, 2021
0.1650
0.2000
0.1650
0.2000
36,010
+0.01(+2.56%)
Jan 29, 2021
0.1950
0.1950
0.1950
0.1950
4,000
+0.00(+0.00%)
Jan 28, 2021
0.1650
0.2000
0.1650
0.1950
127,600
+0.01(+2.63%)
Jan 27, 2021
0.1900
0.1900
0.1900
0.1900
3,500
+0.01(+2.70%)
Jan 26, 2021
0.1700
0.1850
0.1700
0.1850
30,100
+0.01(+2.78%)
Jan 25, 2021
0.1650
0.1800
0.1650
0.1800
31,500
+0.01(+5.88%)
Jan 22, 2021
0.1700
0.1700
0.1700
0.1700
5,000
+0.00(+0.00%)
Jan 21, 2021
0.1600
0.1700
0.1600
0.1700
69,000
+0.01(+6.25%)
Jan 20, 2021
0.1600
0.1600
0.1600
0.1600
11,575
+0.00(+0.00%)
Jan 19, 2021
0.1600
0.1650
0.1600
0.1600
13,300
-0.01(-3.03%)
Jan 18, 2021
0.1650
0.1650
0.1650
0.1650
4,950
-0.01(-5.71%)
Jan 15, 2021
0.1700
0.1750
0.1700
0.1750
5,000
+0.01(+6.06%)
Jan 14, 2021
0.1800
0.1850
0.1600
0.1650
167,525
-0.01(-2.94%)
Jan 13, 2021
0.1700
0.1700
0.1700
0.1700
12,000
+0.00(+0.00%)
Jan 12, 2021
0.1700
0.1700
0.1700
0.1700
500
+0.00(+0.00%)
Jan 11, 2021
0.1650
0.1700
0.1650
0.1700
15,500
+0.01(+3.03%)
Jan 08, 2021
0.1650
0.1650
0.1650
50
+0.00(+0.00%)
Jan 07, 2021
0.1650
0.1650
0.1650
0.1650
5,000
-0.01(-5.71%)
Jan 06, 2021
0.1750
0.1750
0.1750
0.1750
1,800
-0.01(-2.78%)
Jan 05, 2021
0.1600
0.1800
0.1600
0.1800
1,500
+0.01(+9.09%)
Jan 04, 2021
0.1700
0.1700
0.1650
0.1650
188,500
+0.00(+0.00%)
Dec 31, 2020
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
Dec 30, 2020
0.1850
0.1850
0.1650
0.1650
13,000
-0.01(-2.94%)
Dec 29, 2020
0.1800
0.1800
0.1700
0.1700
7,300
-0.01(-5.56%)
Dec 24, 2020
0.1800
0.1800
0.1800
0
+0.02(+12.50%)
Dec 23, 2020
0.1650
0.2000
0.1600
0.1600
296,500
-0.01(-8.57%)
Dec 22, 2020
0.1700
0.1750
0.1650
0.1750
10,500
+0.01(+6.06%)
Dec 21, 2020
0.1450
0.1650
0.1450
0.1650
9,500
+0.02(+13.79%)
Dec 18, 2020
0.1550
0.1550
0.1450
0.1450
7,500
-0.02(-12.12%)
Dec 17, 2020
0.1650
0.1650
0.1650
0.1650
1,200
+0.00(+0.00%)
Dec 14, 2020
0.1650
0.1650
0.1650
0
+0.02(+13.79%)
Dec 11, 2020
0.1500
0.1500
0.1450
0.1450
19,300
-0.01(-3.33%)
Dec 09, 2020
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Dec 08, 2020
0.1450
0.1500
0.1450
0.1500
16,600
+0.00(+0.00%)
Dec 07, 2020
0.1500
0.1500
0.1500
0.1500
6,500
+0.01(+3.45%)
Dec 04, 2020
0.1600
0.1700
0.1450
0.1450
36,500
+0.00(+3.57%)
Dec 03, 2020
0.1500
0.1550
0.1400
0.1400
44,000
-0.01(-6.67%)
Dec 02, 2020
0.1500
0.1600
0.1500
0.1500
79,325
-0.01(-6.25%)
Dec 01, 2020
0.1500
0.1600
0.1500
0.1600
13,000
+0.01(+6.67%)
Nov 30, 2020
0.1550
0.1700
0.1500
0.1500
37,500
-0.02(-11.76%)
Nov 27, 2020
0.1600
0.1700
0.1500
0.1700
31,000
+0.00(+0.00%)
Nov 26, 2020
0.1600
0.1700
0.1500
0.1700
35,000
-0.01(-5.56%)
Nov 25, 2020
0.1500
0.1800
0.1500
0.1800
1,018
+0.00(+0.00%)
Nov 24, 2020
0.1650
0.1800
0.1600
0.1800
16,135
+0.00(+0.00%)
Nov 23, 2020
0.1800
0.1800
0.1800
0.1800
7,056
+0.00(+0.00%)
Nov 20, 2020
0.1650
0.1800
0.1650
0.1800
1
+0.01(+9.09%)
Nov 19, 2020
0.1650
0.1650
0.1650
0.1650
5,021
+0.00(+0.00%)
Nov 18, 2020
0.1650
0.1650
0.1650
0.1650
5,096
+0.00(+0.00%)
Nov 17, 2020
0.1650
0.1650
0.1650
0.1650
1,125
+0.00(+0.00%)
Nov 16, 2020
0.1650
0.1650
0.1650
175
+0.00(+0.00%)
Nov 13, 2020
0.1650
0.1650
0.1650
0.1650
1
+0.01(+3.13%)
Nov 12, 2020
0.1600
0.1600
0.1600
0.1600
5,000
-0.01(-8.57%)
Nov 09, 2020
0.1750
0.1750
0.1750
0
+0.00(+2.94%)
Nov 06, 2020
0.1750
0.1750
0.1700
0.1700
1
+0.00(+0.00%)
Nov 05, 2020
0.1700
0.1700
0.1700
0.1700
1,000
-0.01(-5.56%)
Nov 02, 2020
0.1800
0.1800
0.1800
0
-0.02(-12.20%)
Oct 30, 2020
0.2200
0.2200
0.1850
0.2050
1
-0.01(-4.65%)
Oct 29, 2020
0.2050
0.2150
0.2050
0.2150
45
+0.04(+19.44%)
Oct 28, 2020
0.1800
0.1800
0.1800
0.1800
35
-0.03(-14.29%)
Oct 27, 2020
0.2050
0.2100
0.2050
0.2100
50
+0.02(+10.53%)
Oct 26, 2020
0.2000
0.2000
0.1850
0.1900
140
-0.02(-9.52%)
Oct 23, 2020
0.2150
0.2150
0.2100
0.2100
1
+0.01(+5.00%)
Oct 22, 2020
0.2000
0.2000
0.2000
0.2000
50
+0.00(+0.00%)
Oct 21, 2020
0.1900
0.2000
0.1800
0.2000
270
-0.02(-9.09%)
Oct 20, 2020
0.1800
0.2200
0.1800
0.2200
24
+0.01(+4.76%)
Oct 19, 2020
0.2500
0.2500
0.1900
0.2100
221
-0.05(-17.65%)
Oct 16, 2020
0.2550
0.2550
0.2550
0.2550
500
+0.00(+0.00%)
Oct 15, 2020
0.2550
0.2550
0.2550
0.2550
1
+0.07(+37.84%)
Oct 14, 2020
0.1850
0.1850
0.1850
0.1850
1,150
+0.01(+2.78%)
Oct 13, 2020
0.2300
0.2300
0.1800
0.1800
375
-0.04(-16.28%)
Oct 08, 2020
0.2150
0.2150
0.2150
0
+0.04(+19.44%)
Oct 07, 2020
0.2150
0.2150
0.1800
0.1800
235
-0.02(-10.00%)
Oct 06, 2020
0.2100
0.2100
0.2000
0.2000
186
+0.00(+0.00%)
Oct 05, 2020
0.2500
0.3000
0.2000
0.2000
81
-0.04(-16.67%)
Oct 02, 2020
0.2000
0.2400
0.2000
0.2400
1
-0.01(-2.04%)
Oct 01, 2020
0.2200
0.2450
0.2000
0.2450
21,400
+0.01(+2.08%)
Sep 30, 2020
0.2550
0.2600
0.2100
0.2400
525
-0.02(-5.88%)
Sep 29, 2020
0.2550
0.2550
0.2550
0.2550
10
+0.01(+2.00%)
Sep 28, 2020
0.2600
0.2600
0.2500
0.2500
190
-0.07(-20.63%)
Sep 24, 2020
0.3150
0.3150
0.3150
0
+0.04(+16.67%)
Sep 23, 2020
0.2700
0.2700
0.2700
0.2700
100
-0.04(-12.90%)
Sep 22, 2020
0.3100
0.3100
0.3100
150
+0.00(+0.00%)
Sep 21, 2020
0.3500
0.3500
0.3100
0.3100
1,500
+0.03(+10.71%)
Sep 18, 2020
0.2600
0.2800
0.2600
0.2800
1
-0.00(-1.75%)
Sep 17, 2020
0.2850
0.2850
0.2850
0.2850
500
+0.01(+3.64%)
Sep 15, 2020
0.2750
0.2750
0.2750
0
-0.04(-14.06%)
Sep 14, 2020
0.3000
0.3200
0.3000
0.3200
10
+0.01(+3.23%)
Sep 11, 2020
0.3100
0.3100
0.3100
0.3100
40
-0.03(-10.14%)
Sep 09, 2020
0.3450
0.3450
0.3450
0
+0.01(+4.55%)
Sep 04, 2020
0.3300
0.3300
0.3300
0
+0.01(+3.13%)
Sep 03, 2020
0.3400
0.3400
0.3200
0.3200
33
+0.00(+0.00%)
Sep 02, 2020
0.3200
0.3200
0.3200
0.3200
10
+0.04(+14.29%)
Sep 01, 2020
0.3000
0.3000
0.2800
0.2800
255
+0.02(+5.66%)
Aug 31, 2020
0.3000
0.3000
0.2600
0.2650
85
+0.02(+6.00%)
Aug 28, 2020
0.2600
0.2600
0.2450
0.2500
1
+0.01(+2.04%)
Aug 27, 2020
0.2600
0.2600
0.2450
0.2450
15
-0.01(-2.00%)
Aug 26, 2020
0.2500
0.2500
0.2500
25
+0.00(+0.00%)
Aug 24, 2020
0.2500
0.2500
0.2500
0
-0.01(-3.85%)
Aug 21, 2020
0.2600
0.2600
0.2600
0.2600
5
-0.01(-1.89%)
Aug 20, 2020
0.2650
0.2650
0.2650
100
+0.00(+0.00%)
Aug 19, 2020
0.2950
0.2950
0.2650
0.2650
10,500
-0.03(-11.67%)
Aug 18, 2020
0.2500
0.3200
0.2500
0.3000
7,300
+0.05(+22.45%)
Aug 17, 2020
0.2450
0.2500
0.2300
0.2450
27,464
+0.04(+16.67%)
Aug 13, 2020
0.2100
0.2100
0.2100
0
-0.03(-12.50%)
Aug 12, 2020
0.2400
0.2400
0.2400
0.2400
5,299
-0.01(-4.00%)
Aug 11, 2020
0.2350
0.2500
0.2000
0.2500
16,275
+0.05(+28.21%)
Aug 07, 2020
0.1950
0.1950
0.1950
0
+0.02(+11.43%)
Aug 06, 2020
0.1750
0.1750
0.1750
233
+0.00(+0.00%)
Aug 05, 2020
0.1750
0.1750
0.1750
0.1750
6
-0.03(-12.50%)
Jul 31, 2020
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Jul 27, 2020
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jul 21, 2020
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jul 20, 2020
0.2000
0.2100
0.1800
0.2100
19,391
-0.02(-8.70%)
Jul 17, 2020
0.2300
0.2300
0.2200
0.2300
12,400
-0.03(-11.54%)
Jul 16, 2020
0.2300
0.2600
0.2300
0.2600
5,000
+0.04(+18.18%)
Jul 14, 2020
0.2200
0.2200
0.2200
0
-0.01(-4.35%)
Jul 13, 2020
0.2200
0.2300
0.2200
0.2300
13,008
+0.01(+4.55%)
Jul 10, 2020
0.2200
0.2200
0.2200
0.2200
800
+0.01(+4.76%)
Jul 09, 2020
0.2100
0.2100
0.1900
0.2100
3,650
+0.00(+0.00%)
Jul 07, 2020
0.2100
0.2100
0.2100
0
-0.01(-4.55%)
Jul 02, 2020
0.2200
0.2200
0.2200
0
-0.01(-4.35%)
Jun 30, 2020
0.2300
0.2300
0.2300
0
+0.05(+27.78%)
Jun 25, 2020
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Jun 24, 2020
0.1700
0.1700
0.1700
0.1700
4,000
-0.01(-5.56%)
Jun 23, 2020
0.1800
0.1800
0.1800
0.1800
5,055
-0.01(-5.26%)
Jun 19, 2020
0.1900
0.1900
0.1900
0
+0.01(+5.56%)
Jun 17, 2020
0.1800
0.1800
0.1800
0
-0.02(-10.00%)
Jun 12, 2020
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Jun 11, 2020
0.2000
0.2000
0.2000
0.2000
4,500
+0.00(+0.00%)
Jun 10, 2020
0.2000
0.2000
0.2000
0.2000
10,000
-0.03(-13.04%)
Jun 09, 2020
0.2300
0.2300
0.2300
0.2300
4,500
+0.00(+0.00%)
Jun 05, 2020
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jun 04, 2020
0.2500
0.2500
0.2300
0.2300
4,000
-0.02(-8.00%)
Jun 03, 2020
0.2500
0.2600
0.2500
0.2500
3,600
+0.02(+8.70%)
Jun 02, 2020
0.2100
0.2300
0.2100
0.2300
22,800
+0.03(+15.00%)
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.