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
Patriot One Technologies Inc
(TSX:
PAT
)
N/A
UNCHANGED
Last Price
Updated: 4:10 PM EST, Nov 30, 2022
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
0.4950
0.4950
0.4800
0.4950
40,183
+0.01(+1.02%)
May 28, 2021
0.4700
0.4900
0.4700
0.4900
68,652
+0.01(+2.08%)
May 27, 2021
0.4800
0.4900
0.4800
0.4800
69,840
+0.01(+2.13%)
May 26, 2021
0.4900
0.4900
0.4600
0.4700
161,904
-0.01(-1.05%)
May 25, 2021
0.4700
0.4800
0.4700
0.4750
52,967
+0.01(+1.06%)
May 21, 2021
0.4700
0.4700
0.4700
0
-0.01(-2.08%)
May 20, 2021
0.4700
0.4900
0.4700
0.4800
70,643
+0.00(+0.00%)
May 19, 2021
0.4950
0.4950
0.4700
0.4800
89,383
-0.01(-2.04%)
May 18, 2021
0.4850
0.5000
0.4850
0.4900
123,420
+0.01(+1.03%)
May 17, 2021
0.4800
0.4900
0.4650
0.4850
100,379
+0.02(+4.30%)
May 14, 2021
0.5000
0.5000
0.4550
0.4650
88,163
-0.01(-2.11%)
May 13, 2021
0.4700
0.4850
0.4600
0.4750
154,098
+0.01(+1.06%)
May 12, 2021
0.4700
0.4750
0.4500
0.4700
55,058
-0.01(-2.08%)
May 11, 2021
0.4600
0.4850
0.4350
0.4800
228,734
+0.02(+4.35%)
May 10, 2021
0.4700
0.4800
0.4550
0.4600
232,306
-0.02(-4.17%)
May 07, 2021
0.4750
0.4800
0.4700
0.4800
49,785
+0.01(+1.05%)
May 06, 2021
0.4850
0.5100
0.4700
0.4750
203,167
-0.02(-3.06%)
May 05, 2021
0.4850
0.5100
0.4800
0.4900
140,046
+0.00(+0.00%)
May 04, 2021
0.5000
0.5200
0.4900
0.4900
155,975
-0.01(-2.00%)
May 03, 2021
0.5100
0.5300
0.5000
0.5000
109,417
-0.02(-3.85%)
Apr 30, 2021
0.5200
0.5300
0.5100
0.5200
37,255
-0.01(-1.89%)
Apr 29, 2021
0.5400
0.5400
0.5100
0.5300
123,543
+0.00(+0.00%)
Apr 28, 2021
0.5300
0.5300
0.5100
0.5300
78,878
+0.00(+0.00%)
Apr 27, 2021
0.5200
0.5300
0.5100
0.5300
147,672
+0.01(+1.92%)
Apr 26, 2021
0.5400
0.5500
0.5200
0.5200
233,019
-0.03(-5.45%)
Apr 23, 2021
0.5600
0.5600
0.5400
0.5500
75,721
+0.00(+0.00%)
Apr 22, 2021
0.5700
0.5800
0.5400
0.5500
222,873
+0.00(+0.00%)
Apr 21, 2021
0.5600
0.5600
0.5400
0.5500
50,174
+0.01(+1.85%)
Apr 20, 2021
0.5600
0.5800
0.5300
0.5400
136,341
+0.00(+0.00%)
Apr 19, 2021
0.5600
0.5700
0.5400
0.5400
205,755
-0.04(-6.90%)
Apr 16, 2021
0.5400
0.5800
0.5200
0.5800
550,787
+0.06(+11.54%)
Apr 15, 2021
0.5300
0.5800
0.5000
0.5200
461,702
+0.01(+1.96%)
Apr 14, 2021
0.5000
0.5100
0.4900
0.5100
255,084
+0.02(+4.08%)
Apr 13, 2021
0.4850
0.4900
0.4800
0.4900
126,934
+0.00(+0.00%)
Apr 12, 2021
0.4850
0.4900
0.4700
0.4900
234,234
+0.01(+1.03%)
Apr 09, 2021
0.4900
0.4950
0.4800
0.4850
87,075
+0.01(+1.04%)
Apr 08, 2021
0.4900
0.4950
0.4800
0.4800
146,216
-0.01(-2.04%)
Apr 07, 2021
0.4850
0.4950
0.4750
0.4900
96,099
+0.01(+2.08%)
Apr 06, 2021
0.4750
0.4900
0.4750
0.4800
89,006
+0.01(+1.05%)
Apr 05, 2021
0.4700
0.4950
0.4700
0.4750
50,595
+0.01(+1.06%)
Apr 01, 2021
0.4700
0.4700
0.4700
0
-0.01(-1.05%)
Mar 31, 2021
0.4800
0.4800
0.4750
0.4750
49,647
+0.01(+1.06%)
Mar 30, 2021
0.4800
0.4850
0.4650
0.4700
130,712
-0.01(-2.08%)
Mar 29, 2021
0.4850
0.5100
0.4750
0.4800
112,257
-0.02(-4.00%)
Mar 26, 2021
0.5000
0.5100
0.4900
0.5000
59,863
+0.00(+0.00%)
Mar 25, 2021
0.5000
0.5100
0.4900
0.5000
96,104
+0.01(+2.04%)
Mar 24, 2021
0.4950
0.5100
0.4850
0.4900
184,599
-0.02(-3.92%)
Mar 23, 2021
0.5100
0.5100
0.5000
0.5100
127,214
+0.02(+3.03%)
Mar 22, 2021
0.4850
0.5000
0.4850
0.4950
147,017
+0.01(+1.02%)
Mar 19, 2021
0.4950
0.4950
0.4800
0.4900
119,641
-0.01(-1.01%)
Mar 18, 2021
0.4950
0.5200
0.4900
0.4950
171,940
+0.01(+1.02%)
Mar 17, 2021
0.4950
0.5000
0.4750
0.4900
441,745
-0.02(-3.92%)
Mar 16, 2021
0.5200
0.5200
0.5000
0.5100
145,288
-0.01(-1.92%)
Mar 15, 2021
0.5200
0.5300
0.5100
0.5200
235,329
-0.01(-1.89%)
Mar 12, 2021
0.5300
0.5300
0.5100
0.5300
121,566
+0.01(+1.92%)
Mar 11, 2021
0.5000
0.5200
0.5000
0.5200
217,171
+0.01(+1.96%)
Mar 10, 2021
0.5100
0.5300
0.5100
0.5100
215,071
-0.01(-1.92%)
Mar 09, 2021
0.5300
0.5400
0.5200
0.5200
113,940
+0.01(+1.96%)
Mar 08, 2021
0.5100
0.5300
0.5100
0.5100
185,770
+0.00(+0.00%)
Mar 05, 2021
0.5300
0.5300
0.5100
0.5100
318,325
-0.02(-3.77%)
Mar 04, 2021
0.5300
0.5500
0.5300
0.5300
308,979
-0.01(-1.85%)
Mar 03, 2021
0.5500
0.5500
0.5300
0.5400
272,189
-0.01(-1.82%)
Mar 02, 2021
0.5900
0.5900
0.5500
0.5500
206,309
+0.00(+0.00%)
Mar 01, 2021
0.6200
0.6200
0.5500
0.5500
314,353
-0.04(-6.78%)
Feb 26, 2021
0.6300
0.6300
0.5100
0.5900
456,241
-0.03(-4.84%)
Feb 25, 2021
0.5700
0.6400
0.5700
0.6200
415,997
+0.03(+5.08%)
Feb 24, 2021
0.5600
0.6100
0.5600
0.5900
199,672
+0.03(+5.36%)
Feb 23, 2021
0.5700
0.5700
0.5100
0.5600
474,172
-0.01(-1.75%)
Feb 22, 2021
0.5900
0.6100
0.5700
0.5700
392,422
-0.05(-8.06%)
Feb 19, 2021
0.6400
0.6500
0.6100
0.6200
211,304
+0.00(+0.00%)
Feb 18, 2021
0.6400
0.6500
0.6100
0.6200
351,301
-0.04(-6.06%)
Feb 17, 2021
0.6800
0.6900
0.6300
0.6600
158,203
-0.01(-1.49%)
Feb 16, 2021
0.7200
0.7400
0.6700
0.6700
403,030
-0.04(-5.63%)
Feb 12, 2021
0.7100
0.7100
0.7100
0
+0.05(+7.58%)
Feb 11, 2021
0.7300
0.7400
0.6600
0.6600
405,676
-0.03(-4.35%)
Feb 10, 2021
0.7000
0.7500
0.6300
0.6900
1,051,555
+0.01(+1.47%)
Feb 09, 2021
0.5900
0.7000
0.5400
0.6800
1,235,049
+0.12(+21.43%)
Feb 08, 2021
0.5500
0.5800
0.5300
0.5600
454,844
-0.01(-1.75%)
Feb 05, 2021
0.5900
0.6100
0.5600
0.5700
281,839
-0.03(-5.00%)
Feb 04, 2021
0.6300
0.6300
0.5800
0.6000
363,535
+0.02(+3.45%)
Feb 03, 2021
0.6200
0.6300
0.5700
0.5800
313,655
-0.04(-6.45%)
Feb 02, 2021
0.6000
0.6300
0.5900
0.6200
662,849
+0.04(+6.90%)
Feb 01, 2021
0.5300
0.5800
0.5100
0.5800
592,489
+0.07(+13.73%)
Jan 29, 2021
0.5400
0.5500
0.5000
0.5100
340,912
-0.03(-5.56%)
Jan 28, 2021
0.4200
0.5500
0.4200
0.5400
1,150,435
+0.10(+21.35%)
Jan 27, 2021
0.4550
0.4600
0.4300
0.4450
434,533
-0.02(-5.32%)
Jan 26, 2021
0.4600
0.4800
0.4600
0.4700
152,593
+0.00(+1.08%)
Jan 25, 2021
0.4850
0.4900
0.4550
0.4650
583,440
-0.02(-5.10%)
Jan 22, 2021
0.5000
0.5000
0.4800
0.4900
485,904
-0.01(-2.00%)
Jan 21, 2021
0.5000
0.5000
0.4900
0.5000
190,933
+0.00(+0.00%)
Jan 20, 2021
0.5100
0.5100
0.5000
0.5000
174,958
-0.01(-1.96%)
Jan 19, 2021
0.5000
0.5200
0.5000
0.5100
162,279
+0.01(+2.00%)
Jan 18, 2021
0.5100
0.5100
0.4900
0.5000
137,095
-0.01(-1.96%)
Jan 15, 2021
0.4900
0.5200
0.4900
0.5100
145,877
+0.00(+0.00%)
Jan 14, 2021
0.5100
0.5200
0.4800
0.5100
268,426
+0.00(+0.00%)
Jan 13, 2021
0.5400
0.5400
0.5000
0.5100
113,068
-0.01(-1.92%)
Jan 12, 2021
0.5300
0.5300
0.5000
0.5200
209,538
+0.00(+0.00%)
Jan 11, 2021
0.4700
0.5300
0.4700
0.5200
350,371
+0.02(+4.00%)
Jan 08, 2021
0.5300
0.5300
0.5000
0.5000
449,677
-0.03(-5.66%)
Jan 07, 2021
0.5500
0.5500
0.5100
0.5300
235,539
+0.01(+1.92%)
Jan 06, 2021
0.5300
0.5800
0.5100
0.5200
375,364
-0.01(-1.89%)
Jan 05, 2021
0.6000
0.6000
0.5200
0.5300
826,403
-0.07(-11.67%)
Jan 04, 2021
0.5900
0.6400
0.5900
0.6000
779,361
+0.03(+5.26%)
Dec 31, 2020
0.5700
0.5700
0.5700
0
+0.06(+11.76%)
Dec 30, 2020
0.4500
0.5200
0.4200
0.5100
923,060
+0.07(+14.61%)
Dec 29, 2020
0.4500
0.5000
0.4450
0.4450
1,133,699
+0.02(+4.71%)
Dec 24, 2020
0.4250
0.4250
0.4250
0
+0.02(+6.25%)
Dec 23, 2020
0.3900
0.4050
0.3900
0.4000
576,949
+0.02(+3.90%)
Dec 22, 2020
0.3900
0.4000
0.3850
0.3850
518,553
-0.02(-3.75%)
Dec 21, 2020
0.4000
0.4100
0.3900
0.4000
582,275
-0.01(-2.44%)
Dec 18, 2020
0.4000
0.4100
0.4000
0.4100
344,653
+0.01(+2.50%)
Dec 17, 2020
0.4200
0.4200
0.4000
0.4000
500,572
-0.01(-2.44%)
Dec 16, 2020
0.4200
0.4200
0.4050
0.4100
626,046
-0.01(-2.38%)
Dec 15, 2020
0.4200
0.4400
0.4100
0.4200
443,866
-0.02(-4.55%)
Dec 14, 2020
0.4500
0.4500
0.4000
0.4400
1,133,610
-0.01(-2.22%)
Dec 11, 2020
0.4900
0.4900
0.4350
0.4500
1,120,076
-0.04(-8.16%)
Dec 10, 2020
0.5100
0.5200
0.4850
0.4900
595,505
-0.02(-3.92%)
Dec 09, 2020
0.5300
0.5400
0.5100
0.5100
436,690
-0.03(-5.56%)
Dec 08, 2020
0.5300
0.5500
0.5300
0.5400
160,869
+0.00(+0.00%)
Dec 07, 2020
0.5400
0.5500
0.5300
0.5400
136,132
-0.01(-1.82%)
Dec 04, 2020
0.5500
0.5700
0.5400
0.5500
116,890
-0.01(-1.79%)
Dec 03, 2020
0.5500
0.5900
0.5500
0.5600
226,415
-0.02(-3.45%)
Dec 02, 2020
0.5400
0.5800
0.5200
0.5800
495,613
+0.03(+5.45%)
Dec 01, 2020
0.5700
0.5900
0.5500
0.5500
164,373
-0.02(-3.51%)
Nov 30, 2020
0.5700
0.6000
0.5700
0.5700
182,064
+0.00(+0.00%)
Nov 27, 2020
0.5500
0.6000
0.5500
0.5700
289,011
+0.00(+0.00%)
Nov 26, 2020
0.5900
0.5900
0.5500
0.5700
217,212
-0.02(-3.39%)
Nov 25, 2020
0.5500
0.6400
0.5500
0.5900
458,934
+0.04(+7.27%)
Nov 24, 2020
0.5600
0.5700
0.5500
0.5500
182,515
+0.00(+0.00%)
Nov 23, 2020
0.5700
0.6000
0.5400
0.5500
407,158
-0.02(-3.51%)
Nov 20, 2020
0.5700
0.5900
0.5700
0.5700
63,384
+0.00(+0.00%)
Nov 19, 2020
0.5900
0.5900
0.5600
0.5700
180,603
-0.01(-1.72%)
Nov 18, 2020
0.6000
0.6100
0.5100
0.5800
799,016
-0.02(-3.33%)
Nov 17, 2020
0.6200
0.6200
0.5900
0.6000
131,944
-0.02(-3.23%)
Nov 16, 2020
0.6300
0.6400
0.6100
0.6200
212,773
+0.04(+6.90%)
Nov 13, 2020
0.5900
0.5900
0.5800
0.5800
120,660
+0.00(+0.00%)
Nov 12, 2020
0.5900
0.5900
0.5800
0.5800
77,086
+0.00(+0.00%)
Nov 11, 2020
0.6000
0.6100
0.5800
0.5800
196,142
-0.04(-6.45%)
Nov 10, 2020
0.6500
0.6600
0.6100
0.6200
207,948
-0.02(-3.13%)
Nov 09, 2020
0.6000
0.7000
0.5900
0.6400
426,623
+0.07(+12.28%)
Nov 06, 2020
0.5700
0.5800
0.5600
0.5700
156,788
+0.00(+0.00%)
Nov 05, 2020
0.5600
0.5800
0.5400
0.5700
135,186
+0.01(+1.79%)
Nov 04, 2020
0.5700
0.5700
0.5400
0.5600
61,559
-0.01(-1.75%)
Nov 03, 2020
0.5500
0.5800
0.5500
0.5700
127,610
+0.02(+3.64%)
Nov 02, 2020
0.5600
0.5600
0.5400
0.5500
112,377
+0.00(+0.00%)
Oct 30, 2020
0.5600
0.5600
0.5500
0.5500
122,068
-0.01(-1.79%)
Oct 29, 2020
0.5700
0.5700
0.5400
0.5600
121,486
+0.00(+0.00%)
Oct 28, 2020
0.5500
0.5800
0.5500
0.5600
120,013
-0.01(-1.75%)
Oct 27, 2020
0.5600
0.5700
0.5500
0.5700
103,143
+0.02(+3.64%)
Oct 26, 2020
0.5700
0.5800
0.5500
0.5500
150,845
-0.02(-3.51%)
Oct 23, 2020
0.6000
0.6000
0.5700
0.5700
147,376
-0.04(-6.56%)
Oct 22, 2020
0.5500
0.6300
0.5400
0.6100
230,579
+0.07(+12.96%)
Oct 21, 2020
0.5600
0.5600
0.5400
0.5400
316,018
-0.02(-3.57%)
Oct 20, 2020
0.6000
0.6000
0.5500
0.5600
382,937
-0.04(-6.67%)
Oct 19, 2020
0.6300
0.6300
0.5900
0.6000
217,741
-0.03(-4.76%)
Oct 16, 2020
0.6000
0.6400
0.6000
0.6300
345,705
+0.04(+6.78%)
Oct 15, 2020
0.6300
0.6300
0.5800
0.5900
1,368,717
-0.08(-11.94%)
Oct 14, 2020
0.7500
0.7500
0.6600
0.6700
711,606
-0.05(-6.94%)
Oct 13, 2020
0.7400
0.7500
0.7200
0.7200
96,124
-0.02(-2.70%)
Oct 09, 2020
0.7400
0.7400
0.7400
0
-0.03(-3.90%)
Oct 08, 2020
0.7600
0.7800
0.7600
0.7700
70,451
+0.02(+2.67%)
Oct 07, 2020
0.7800
0.7800
0.7400
0.7500
86,971
+0.00(+0.00%)
Oct 06, 2020
0.7600
0.7600
0.7500
0.7500
30,336
-0.02(-2.60%)
Oct 05, 2020
0.8000
0.8100
0.7400
0.7700
204,734
-0.03(-3.75%)
Oct 02, 2020
0.7700
0.8400
0.7500
0.8000
359,542
+0.04(+5.26%)
Oct 01, 2020
0.6900
0.7600
0.6900
0.7600
267,005
+0.07(+10.14%)
Sep 30, 2020
0.6900
0.7000
0.6900
0.6900
42,659
+0.00(+0.00%)
Sep 29, 2020
0.6800
0.7000
0.6800
0.6900
99,870
-0.01(-1.43%)
Sep 28, 2020
0.7100
0.7100
0.6900
0.7000
116,407
+0.00(+0.00%)
Sep 25, 2020
0.7000
0.7000
0.6800
0.7000
63,253
+0.02(+2.94%)
Sep 24, 2020
0.6700
0.7000
0.6700
0.6800
129,256
+0.01(+1.49%)
Sep 23, 2020
0.7000
0.7100
0.6700
0.6700
163,577
-0.02(-2.90%)
Sep 22, 2020
0.6700
0.7100
0.6600
0.6900
106,009
+0.03(+4.55%)
Sep 21, 2020
0.6800
0.6900
0.6600
0.6600
130,442
-0.01(-1.49%)
Sep 18, 2020
0.7000
0.7100
0.6700
0.6700
144,735
-0.02(-2.90%)
Sep 17, 2020
0.6800
0.7000
0.6700
0.6900
236,682
+0.02(+2.99%)
Sep 16, 2020
0.6900
0.6900
0.6700
0.6700
105,539
-0.01(-1.47%)
Sep 15, 2020
0.6900
0.6900
0.6800
0.6800
151,547
-0.01(-1.45%)
Sep 14, 2020
0.7000
0.7000
0.6900
0.6900
101,825
-0.01(-1.43%)
Sep 11, 2020
0.7000
0.7100
0.6900
0.7000
77,600
+0.00(+0.00%)
Sep 10, 2020
0.7100
0.7200
0.6900
0.7000
86,871
-0.02(-2.78%)
Sep 09, 2020
0.7100
0.7200
0.6900
0.7200
85,636
+0.01(+1.41%)
Sep 08, 2020
0.6900
0.7200
0.6900
0.7100
88,887
+0.00(+0.00%)
Sep 04, 2020
0.7100
0.7100
0.7100
0
+0.02(+2.90%)
Sep 03, 2020
0.7000
0.7100
0.6800
0.6900
180,132
-0.01(-1.43%)
Sep 02, 2020
0.7500
0.7500
0.7000
0.7000
185,016
-0.01(-1.41%)
Sep 01, 2020
0.7400
0.7800
0.7000
0.7100
155,976
-0.03(-4.05%)
Aug 31, 2020
0.7000
0.7500
0.6800
0.7400
220,416
+0.04(+5.71%)
Aug 28, 2020
0.7000
0.7200
0.6600
0.7000
737,245
-0.03(-4.11%)
Aug 27, 2020
0.7800
0.7900
0.7200
0.7300
661,081
-0.05(-6.41%)
Aug 26, 2020
0.7900
0.7900
0.7700
0.7800
201,474
+0.00(+0.00%)
Aug 25, 2020
0.8000
0.8500
0.7800
0.7800
227,110
+0.00(+0.00%)
Aug 24, 2020
0.7800
0.7900
0.7500
0.7800
303,810
+0.01(+1.30%)
Aug 21, 2020
0.8100
0.8100
0.7600
0.7700
255,840
-0.03(-3.75%)
Aug 20, 2020
0.7900
0.8200
0.7900
0.8000
221,979
-0.01(-1.23%)
Aug 19, 2020
0.8400
0.8700
0.7800
0.8100
727,565
-0.05(-5.81%)
Aug 18, 2020
0.8700
0.8800
0.8200
0.8600
457,680
-0.03(-3.37%)
Aug 17, 2020
0.9100
0.9100
0.8900
0.8900
132,334
-0.01(-1.11%)
Aug 14, 2020
0.9100
0.9100
0.8900
0.9000
105,940
+0.00(+0.00%)
Aug 13, 2020
0.9100
0.9200
0.9000
0.9000
368,189
-0.01(-1.10%)
Aug 12, 2020
0.9500
0.9500
0.9000
0.9100
259,890
-0.05(-5.21%)
Aug 11, 2020
0.9800
0.9800
0.9400
0.9600
85,032
+0.02(+2.13%)
Aug 10, 2020
0.9300
0.9600
0.9300
0.9400
68,925
-0.03(-3.09%)
Aug 07, 2020
0.9700
0.9800
0.9600
0.9700
153,152
-0.01(-1.02%)
Aug 06, 2020
0.9700
0.9900
0.9700
0.9800
109,331
+0.03(+3.16%)
Aug 05, 2020
0.9700
0.9700
0.9300
0.9500
294,564
+0.02(+2.15%)
Aug 04, 2020
0.9500
0.9500
0.9200
0.9300
155,172
+0.00(+0.00%)
Jul 31, 2020
0.9300
0.9300
0.9300
0
-0.06(-6.06%)
Jul 30, 2020
1.010
1.030
0.9700
0.9900
139,963
-0.03(-2.94%)
Jul 29, 2020
0.9800
1.030
0.9500
1.020
519,464
+0.10(+10.87%)
Jul 28, 2020
0.9400
0.9400
0.9100
0.9200
160,891
-0.01(-1.08%)
Jul 27, 2020
0.9400
0.9400
0.9200
0.9300
110,854
-0.02(-2.11%)
Jul 24, 2020
1.010
1.010
0.9300
0.9500
164,564
-0.02(-2.06%)
Jul 23, 2020
0.9500
1.050
0.9500
0.9700
341,279
+0.05(+5.43%)
Jul 22, 2020
0.9500
0.9500
0.9100
0.9200
152,525
-0.01(-1.08%)
Jul 21, 2020
0.9000
0.9500
0.9000
0.9300
281,285
+0.04(+4.49%)
Jul 20, 2020
0.9600
0.9600
0.8700
0.8900
922,104
-0.09(-9.18%)
Jul 17, 2020
1.010
1.020
0.9400
0.9800
469,347
-0.03(-2.97%)
Jul 16, 2020
1.040
1.040
1.010
1.010
202,901
-0.03(-2.88%)
Jul 15, 2020
1.020
1.100
1.020
1.040
195,758
+0.02(+1.96%)
Jul 14, 2020
1.060
1.060
1.010
1.020
333,012
-0.05(-4.67%)
Jul 13, 2020
1.140
1.150
1.050
1.070
766,755
-0.10(-8.55%)
Jul 10, 2020
1.260
1.260
1.150
1.170
281,144
-0.05(-4.10%)
Jul 09, 2020
1.250
1.300
1.200
1.220
473,250
+0.01(+0.83%)
Jul 08, 2020
1.140
1.240
1.130
1.210
447,463
+0.08(+7.08%)
Jul 07, 2020
1.130
1.140
1.110
1.130
102,349
+0.01(+0.89%)
Jul 06, 2020
1.120
1.130
1.110
1.120
262,576
+0.02(+1.82%)
Jul 03, 2020
1.070
1.100
1.060
1.100
72,140
+0.02(+1.85%)
Jul 02, 2020
1.070
1.090
1.070
1.080
164,888
+0.02(+1.89%)
Jun 30, 2020
1.060
1.060
1.060
0
-0.01(-0.93%)
Jun 29, 2020
1.070
1.090
1.070
1.070
135,151
+0.00(+0.00%)
Jun 26, 2020
1.050
1.100
1.050
1.070
227,652
+0.03(+2.88%)
Jun 25, 2020
1.050
1.050
1.030
1.040
123,398
-0.01(-0.95%)
Jun 24, 2020
1.100
1.110
1.020
1.050
235,695
-0.05(-4.55%)
Jun 23, 2020
1.100
1.150
1.080
1.100
239,066
+0.00(+0.00%)
Jun 22, 2020
1.040
1.100
1.040
1.100
271,711
+0.06(+5.77%)
Jun 19, 2020
1.040
1.050
1.030
1.040
139,225
+0.00(+0.00%)
Jun 18, 2020
1.010
1.050
1.010
1.040
99,317
+0.01(+0.97%)
Jun 17, 2020
1.060
1.060
1.010
1.030
164,495
-0.02(-1.90%)
Jun 16, 2020
1.120
1.120
1.050
1.050
209,447
+0.01(+0.96%)
Jun 15, 2020
1.000
1.050
0.9900
1.040
198,004
-0.02(-1.89%)
Jun 12, 2020
1.050
1.080
1.000
1.060
290,783
+0.08(+8.16%)
Jun 11, 2020
1.090
1.090
0.9300
0.9800
773,210
-0.16(-14.04%)
Jun 10, 2020
1.160
1.160
1.120
1.140
157,234
-0.02(-1.72%)
Jun 09, 2020
1.190
1.230
1.150
1.160
518,562
+0.00(+0.00%)
Jun 08, 2020
1.160
1.160
1.060
1.160
569,701
+0.03(+2.65%)
Jun 05, 2020
1.140
1.170
1.110
1.130
318,578
-0.02(-1.74%)
Jun 04, 2020
1.160
1.170
1.110
1.150
275,721
-0.02(-1.71%)
Jun 03, 2020
1.210
1.210
1.020
1.170
916,783
-0.04(-3.31%)
Jun 02, 2020
1.260
1.280
1.200
1.210
533,786
-0.01(-0.82%)
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.