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
Anaergia Inc
(TSX:
ANRG
)
0.2950
UNCHANGED
Last Price
Updated: 12:47 PM EDT, Apr 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 08, 2024
0.2950
0
+0.01(+1.72%)
Apr 05, 2024
0.2950
0.2950
0.2800
0.2900
52,054
+0.01(+1.75%)
Apr 04, 2024
0.2900
0.2900
0.2850
0.2850
5,700
-0.01(-3.39%)
Apr 03, 2024
0.2900
0.2950
0.2850
0.2950
58,072
+0.01(+3.51%)
Apr 02, 2024
0.2900
0.2950
0.2800
0.2850
11,810
-0.01(-1.72%)
Apr 01, 2024
0.2850
0.2950
0.2800
0.2900
111,304
+0.02(+7.41%)
Mar 28, 2024
0.2700
0
-0.01(-3.57%)
Mar 27, 2024
0.2800
0.2800
0.2800
0.2800
4,000
+0.00(+0.00%)
Mar 26, 2024
0.2800
0.2800
0.2700
0.2800
23,557
+0.01(+3.70%)
Mar 25, 2024
0.2700
0.2800
0.2700
0.2700
10,500
+0.00(+0.00%)
Mar 22, 2024
0.2600
0.2700
0.2600
0.2700
23,150
+0.02(+5.88%)
Mar 21, 2024
0.2450
0.2600
0.2450
0.2550
27,500
+0.00(+0.00%)
Mar 20, 2024
0.2450
0.2550
0.2450
0.2550
5,526
+0.01(+4.08%)
Mar 19, 2024
0.2500
0.2500
0.2300
0.2450
32,300
-0.01(-2.00%)
Mar 18, 2024
0.2400
0.2550
0.2400
0.2500
17,511
-0.01(-1.96%)
Mar 15, 2024
0.2600
0.2600
0.2500
0.2550
17,250
-0.01(-1.92%)
Mar 14, 2024
0.2650
0.2650
0.2600
0.2600
8,472
-0.01(-3.70%)
Mar 13, 2024
0.2700
0.2800
0.2400
0.2700
114,193
+0.00(+0.00%)
Mar 12, 2024
0.2800
0.2800
0.2700
0.2700
11,972
-0.01(-3.57%)
Mar 11, 2024
0.2800
0.2800
0.2800
0.2800
1,000
-0.00(-1.75%)
Mar 08, 2024
0.2750
0.2850
0.2750
0.2850
5,605
+0.01(+5.56%)
Mar 07, 2024
0.2700
0.2750
0.2700
0.2700
5,800
-0.01(-1.82%)
Mar 06, 2024
0.2900
0.2900
0.2750
0.2750
39,418
-0.01(-3.51%)
Mar 05, 2024
0.2800
0.2950
0.2800
0.2850
100,502
+0.00(+1.79%)
Mar 04, 2024
0.2800
0.2950
0.2800
0.2800
29,330
-0.00(-1.75%)
Mar 01, 2024
0.2850
0.2850
0.2850
0.2850
31,280
+0.00(+0.00%)
Feb 29, 2024
0.2750
0.2950
0.2700
0.2850
25,250
+0.00(+1.79%)
Feb 28, 2024
0.2800
0.2800
0.2700
0.2800
15,785
-0.01(-3.45%)
Feb 27, 2024
0.2900
0.2900
0.2800
0.2900
17,000
+0.00(+0.00%)
Feb 26, 2024
0.2800
0.3000
0.2700
0.2900
56,639
+0.00(+0.00%)
Feb 23, 2024
0.3050
0.3300
0.2800
0.2900
104,521
-0.01(-3.33%)
Feb 22, 2024
0.3000
0.3100
0.2900
0.3000
37,500
+0.01(+1.69%)
Feb 21, 2024
0.3000
0.3000
0.2900
0.2950
33,400
+0.01(+1.72%)
Feb 20, 2024
0.2800
0.2900
0.2750
0.2900
9,750
+0.01(+3.57%)
Feb 16, 2024
0.2800
0
-0.00(-1.75%)
Feb 15, 2024
0.2750
0.2900
0.2700
0.2850
6,000
+0.01(+3.64%)
Feb 14, 2024
0.2900
0.3000
0.2700
0.2750
37,420
-0.01(-3.51%)
Feb 13, 2024
0.3050
0.3100
0.2700
0.2850
36,094
-0.01(-3.39%)
Feb 12, 2024
0.2900
0.3100
0.2700
0.2950
102,328
+0.01(+1.72%)
Feb 09, 2024
0.3050
0.3100
0.2850
0.2900
68,069
-0.01(-3.33%)
Feb 08, 2024
0.2950
0.3100
0.2900
0.3000
146,485
+0.01(+3.45%)
Feb 07, 2024
0.2900
0.2950
0.2700
0.2900
26,001
+0.01(+3.57%)
Feb 06, 2024
0.2650
0.2900
0.2650
0.2800
18,231
-0.00(-0.88%)
Feb 05, 2024
0.3000
0.3000
0.2700
0.2825
56,393
-0.01(-2.59%)
Feb 02, 2024
0.2600
0.3100
0.2500
0.2900
286,289
+0.04(+16.00%)
Feb 01, 2024
0.2500
0.2600
0.2450
0.2500
23,300
+0.01(+2.04%)
Jan 31, 2024
0.2400
0.2500
0.2250
0.2450
47,290
-0.01(-2.00%)
Jan 30, 2024
0.2500
0.2600
0.2500
0.2500
33,817
-0.01(-1.96%)
Jan 29, 2024
0.2400
0.2550
0.2400
0.2550
63,002
+0.02(+8.51%)
Jan 26, 2024
0.2350
0.2400
0.2350
0.2350
57,515
+0.01(+4.44%)
Jan 25, 2024
0.2200
0.2300
0.2200
0.2250
12,000
-0.01(-2.17%)
Jan 24, 2024
0.2150
0.2300
0.1950
0.2300
173,230
+0.02(+6.98%)
Jan 23, 2024
0.2350
0.2350
0.2150
0.2150
32,130
-0.02(-6.52%)
Jan 22, 2024
0.2400
0.2400
0.2300
0.2300
22,701
+0.00(+0.00%)
Jan 19, 2024
0.2450
0.2450
0.2200
0.2300
62,678
-0.00(-2.13%)
Jan 18, 2024
0.2450
0.2450
0.2300
0.2350
39,052
-0.01(-2.08%)
Jan 17, 2024
0.2550
0.2550
0.2400
0.2400
25,552
-0.01(-4.00%)
Jan 16, 2024
0.2650
0.2650
0.2400
0.2500
34,500
+0.01(+2.04%)
Jan 15, 2024
0.2500
0.2500
0.2450
0.2450
24,685
-0.01(-2.00%)
Jan 12, 2024
0.2450
0.2550
0.2350
0.2500
64,000
+0.02(+6.38%)
Jan 11, 2024
0.2550
0.2550
0.2300
0.2350
58,100
-0.01(-2.08%)
Jan 10, 2024
0.2500
0.2500
0.2350
0.2400
37,300
+0.01(+2.13%)
Jan 09, 2024
0.2500
0.2500
0.2300
0.2350
59,000
-0.01(-4.08%)
Jan 08, 2024
0.2500
0.2550
0.2300
0.2450
29,025
+0.01(+2.08%)
Jan 05, 2024
0.2550
0.2550
0.2400
0.2400
52,282
-0.01(-2.04%)
Jan 04, 2024
0.2500
0.2500
0.2450
0.2450
26,600
-0.01(-2.00%)
Jan 03, 2024
0.2500
0.2500
0.2500
0.2500
2,000
+0.00(+0.00%)
Jan 02, 2024
0.2500
0.2500
0.2400
0.2500
73,511
+0.00(+0.00%)
Dec 29, 2023
0.2500
0
+0.00(+0.00%)
Dec 28, 2023
0.2400
0.2500
0.2350
0.2500
27,100
+0.01(+4.17%)
Dec 27, 2023
0.2650
0.2650
0.2300
0.2400
135,584
-0.01(-4.00%)
Dec 22, 2023
0.2500
0
-0.01(-3.85%)
Dec 21, 2023
0.2650
0.2650
0.2550
0.2600
36,941
+0.00(+0.00%)
Dec 20, 2023
0.2900
0.3000
0.2600
0.2600
118,602
-0.01(-3.70%)
Dec 19, 2023
0.2700
0.2850
0.2600
0.2700
74,177
+0.02(+5.88%)
Dec 18, 2023
0.2700
0.3250
0.2550
0.2550
688,910
+0.02(+10.87%)
Dec 15, 2023
0.2300
0.2350
0.2200
0.2300
48,750
+0.00(+0.00%)
Dec 14, 2023
0.2300
0.2400
0.2250
0.2300
99,000
+0.00(+0.00%)
Dec 13, 2023
0.2200
0.2650
0.2200
0.2300
141,619
+0.01(+4.55%)
Dec 12, 2023
0.2450
0.2450
0.2200
0.2200
71,519
-0.03(-12.00%)
Dec 11, 2023
0.2550
0.2550
0.2400
0.2500
59,967
-0.01(-1.96%)
Dec 08, 2023
0.2700
0.2700
0.2500
0.2550
100,206
-0.02(-5.56%)
Dec 07, 2023
0.2650
0.2750
0.2600
0.2700
188,000
+0.00(+0.00%)
Dec 06, 2023
0.2750
0.2850
0.2600
0.2700
103,361
+0.01(+1.89%)
Dec 05, 2023
0.2700
0.2700
0.2600
0.2650
107,559
+0.01(+1.92%)
Dec 04, 2023
0.2700
0.2900
0.2600
0.2600
249,769
+0.00(+0.00%)
Dec 01, 2023
0.2700
0.2700
0.2600
0.2600
855,006
-0.01(-1.89%)
Nov 30, 2023
0.2650
0.2650
0.2600
0.2650
717,800
+0.01(+3.92%)
Nov 29, 2023
0.2550
0.2600
0.2500
0.2550
51,801
-0.02(-5.56%)
Nov 28, 2023
0.2550
0.2700
0.2550
0.2700
42,800
+0.00(+0.00%)
Nov 27, 2023
0.2550
0.2700
0.2550
0.2700
176,610
+0.01(+3.85%)
Nov 24, 2023
0.2600
0.2700
0.2600
0.2600
79,700
-0.01(-1.89%)
Nov 23, 2023
0.2600
0.2650
0.2600
0.2650
41,500
+0.00(+0.00%)
Nov 22, 2023
0.2650
0.2700
0.2600
0.2650
31,507
+0.00(+0.00%)
Nov 21, 2023
0.2700
0.2700
0.2650
0.2650
47,000
+0.00(+0.00%)
Nov 20, 2023
0.2600
0.2650
0.2500
0.2650
23,136
+0.01(+1.92%)
Nov 17, 2023
0.2650
0.2700
0.2600
0.2600
42,500
-0.01(-3.70%)
Nov 16, 2023
0.2700
0.2750
0.2650
0.2700
44,305
+0.00(+0.00%)
Nov 15, 2023
0.2900
0.2950
0.2550
0.2700
74,010
-0.02(-6.90%)
Nov 14, 2023
0.2950
0.3300
0.2850
0.2900
79,301
-0.01(-1.69%)
Nov 13, 2023
0.2900
0.3100
0.2900
0.2950
25,103
+0.02(+7.27%)
Nov 10, 2023
0.2700
0.2850
0.2700
0.2750
48,602
+0.00(+0.00%)
Nov 09, 2023
0.2900
0.2950
0.2700
0.2750
167,150
-0.04(-14.06%)
Nov 08, 2023
0.3250
0.3300
0.2850
0.3200
15,155
+0.01(+3.23%)
Nov 07, 2023
0.3150
0.3150
0.2800
0.3100
39,922
-0.02(-4.62%)
Nov 06, 2023
0.3250
0.3350
0.3200
0.3250
18,998
-0.01(-1.52%)
Nov 03, 2023
0.3300
0.3300
0.3050
0.3300
13,911
+0.01(+1.54%)
Nov 02, 2023
0.3050
0.3300
0.3000
0.3250
63,980
+0.01(+1.56%)
Nov 01, 2023
0.3000
0.3400
0.3000
0.3200
20,368
+0.01(+3.23%)
Oct 31, 2023
0.3250
0.3800
0.2850
0.3100
125,142
+0.02(+6.90%)
Oct 30, 2023
0.2900
0.3200
0.2700
0.2900
32,665
+0.01(+3.57%)
Oct 27, 2023
0.2750
0.3200
0.2750
0.2800
14,500
-0.02(-7.44%)
Oct 26, 2023
0.2750
0.3700
0.2750
0.3025
70,505
+0.01(+2.54%)
Oct 25, 2023
0.2950
0.2950
0.2700
0.2950
10,081
+0.00(+0.00%)
Oct 24, 2023
0.3000
0.3000
0.2950
0.2950
6,504
-0.01(-1.67%)
Oct 23, 2023
0.3000
0.3100
0.3000
0.3000
7,257
-0.02(-6.25%)
Oct 20, 2023
0.2850
0.3200
0.2700
0.3200
33,864
+0.03(+10.34%)
Oct 19, 2023
0.3150
0.3150
0.2800
0.2900
33,686
-0.01(-3.33%)
Oct 18, 2023
0.3200
0.3200
0.3000
0.3000
20,225
-0.03(-9.09%)
Oct 17, 2023
0.3000
0.3350
0.3000
0.3300
10,029
-0.01(-4.35%)
Oct 16, 2023
0.3450
0.3450
0.3400
0.3450
9,551
+0.01(+4.55%)
Oct 13, 2023
0.3350
0.3400
0.3200
0.3300
15,748
-0.01(-1.49%)
Oct 12, 2023
0.3350
0.3350
0.3350
0.3350
1,513
+0.02(+6.35%)
Oct 11, 2023
0.3300
0.3300
0.3100
0.3150
20,004
-0.01(-3.08%)
Oct 10, 2023
0.3200
0.3400
0.3100
0.3250
23,000
+0.01(+3.17%)
Oct 06, 2023
0.3150
0
+0.01(+1.61%)
Oct 05, 2023
0.3300
0.3300
0.3100
0.3100
11,720
-0.01(-1.59%)
Oct 04, 2023
0.3100
0.3250
0.3000
0.3150
16,544
-0.01(-3.08%)
Oct 03, 2023
0.3050
0.3300
0.3050
0.3250
33,813
-0.01(-1.52%)
Oct 02, 2023
0.3200
0.3300
0.3050
0.3300
20,026
+0.02(+6.45%)
Sep 29, 2023
0.3150
0.3250
0.3100
0.3100
4,900
-0.01(-1.59%)
Sep 28, 2023
0.3400
0.3400
0.3050
0.3150
21,002
-0.01(-1.56%)
Sep 27, 2023
0.3200
0.3200
0.3000
0.3200
18,851
-0.01(-3.03%)
Sep 26, 2023
0.3000
0.3300
0.2800
0.3300
20,109
+0.03(+10.00%)
Sep 25, 2023
0.2800
0.3100
0.2650
0.3000
53,771
+0.02(+9.09%)
Sep 22, 2023
0.3450
0.3450
0.2750
0.2750
129,060
-0.03(-11.29%)
Sep 21, 2023
0.3650
0.3650
0.3100
0.3100
163,190
-0.09(-22.50%)
Sep 20, 2023
0.3650
0.4000
0.3650
0.4000
21,629
+0.00(+0.00%)
Sep 19, 2023
0.4000
0.4000
0.3800
0.4000
67,410
-0.01(-1.23%)
Sep 18, 2023
0.4400
0.4400
0.4050
0.4050
7,556
-0.03(-7.95%)
Sep 15, 2023
0.4200
0.4450
0.4100
0.4400
56,025
-0.01(-2.22%)
Sep 14, 2023
0.4050
0.4500
0.4050
0.4500
17,952
+0.00(+0.00%)
Sep 13, 2023
0.4200
0.4500
0.4050
0.4500
48,704
+0.00(+0.00%)
Sep 12, 2023
0.4600
0.4600
0.4100
0.4500
58,481
+0.02(+3.45%)
Sep 11, 2023
0.4000
0.4800
0.4000
0.4350
149,728
+0.04(+10.13%)
Sep 08, 2023
0.3850
0.4200
0.3850
0.3950
61,039
+0.01(+1.28%)
Sep 07, 2023
0.3550
0.3900
0.3500
0.3900
14,210
+0.01(+2.63%)
Sep 06, 2023
0.3800
0.3800
0.3500
0.3800
30,503
+0.01(+2.70%)
Sep 05, 2023
0.3950
0.4350
0.3700
0.3700
55,406
+0.00(+0.00%)
Sep 01, 2023
0.3700
0
-0.01(-1.33%)
Aug 31, 2023
0.3750
0.3900
0.3750
0.3750
15,002
+0.01(+1.35%)
Aug 30, 2023
0.3950
0.3950
0.3700
0.3700
31,001
-0.03(-7.50%)
Aug 29, 2023
0.3800
0.4000
0.3550
0.4000
213,057
+0.06(+15.94%)
Aug 28, 2023
0.3450
0.3600
0.3250
0.3450
120,672
+0.02(+7.81%)
Aug 25, 2023
0.3000
0.3200
0.3000
0.3200
99,831
+0.02(+6.67%)
Aug 24, 2023
0.3700
0.3700
0.2850
0.3000
331,208
-0.07(-17.81%)
Aug 23, 2023
0.3650
0.4050
0.3600
0.3650
97,495
-0.04(-8.75%)
Aug 22, 2023
0.3850
0.4200
0.3600
0.4000
173,095
-0.02(-4.76%)
Aug 21, 2023
0.4300
0.4350
0.3900
0.4200
93,331
-0.01(-2.33%)
Aug 18, 2023
0.4250
0.4450
0.4100
0.4300
122,582
-0.01(-1.15%)
Aug 17, 2023
0.3900
0.4350
0.3600
0.4350
660,681
+0.09(+24.29%)
Aug 16, 2023
0.5600
0.5600
0.3500
0.3500
1,397,458
-0.17(-32.69%)
Aug 15, 2023
0.7200
0.7500
0.4600
0.5200
2,022,209
-0.63(-54.78%)
Aug 14, 2023
1.180
1.250
1.120
1.150
34,650
+0.03(+2.68%)
Aug 11, 2023
0.9300
1.180
0.9300
1.120
43,550
+0.17(+17.89%)
Aug 10, 2023
1.000
1.000
0.9100
0.9500
60,313
-0.05(-5.00%)
Aug 09, 2023
1.060
1.080
0.9800
1.000
80,598
-0.05(-4.76%)
Aug 08, 2023
1.080
1.120
1.020
1.050
54,546
-0.01(-0.94%)
Aug 04, 2023
1.060
0
-0.14(-11.67%)
Aug 03, 2023
1.290
1.310
1.170
1.200
46,710
-0.09(-6.98%)
Aug 02, 2023
1.390
1.430
1.250
1.290
79,606
-0.05(-3.73%)
Aug 01, 2023
1.380
1.450
1.300
1.340
297,493
-0.07(-4.96%)
Jul 31, 2023
1.380
1.470
1.360
1.410
26,857
-0.02(-1.40%)
Jul 28, 2023
1.400
1.470
1.330
1.430
48,510
+0.00(+0.00%)
Jul 27, 2023
1.400
1.560
1.390
1.430
74,733
-0.06(-4.03%)
Jul 26, 2023
1.400
1.540
1.390
1.490
32,450
+0.08(+5.67%)
Jul 25, 2023
1.460
1.530
1.390
1.410
40,659
-0.09(-6.00%)
Jul 24, 2023
1.520
1.550
1.410
1.500
37,278
-0.04(-2.60%)
Jul 21, 2023
1.560
1.740
1.500
1.540
81,436
-0.09(-5.52%)
Jul 20, 2023
1.700
1.700
1.550
1.630
57,342
-0.07(-4.12%)
Jul 19, 2023
1.740
1.800
1.610
1.700
71,369
-0.04(-2.30%)
Jul 18, 2023
1.750
1.780
1.700
1.740
102,084
+0.08(+4.82%)
Jul 17, 2023
1.590
1.700
1.520
1.660
61,497
+0.13(+8.50%)
Jul 14, 2023
1.680
1.680
1.500
1.530
48,728
-0.08(-4.97%)
Jul 13, 2023
1.650
1.660
1.600
1.610
38,639
-0.03(-1.83%)
Jul 12, 2023
1.630
1.690
1.560
1.640
99,785
+0.09(+5.81%)
Jul 11, 2023
1.480
1.720
1.480
1.550
131,273
+0.09(+6.16%)
Jul 10, 2023
1.580
1.650
1.420
1.460
143,900
-0.14(-8.75%)
Jul 07, 2023
1.310
1.680
1.310
1.600
286,346
+0.25(+18.52%)
Jul 06, 2023
1.250
1.370
1.250
1.350
152,170
+0.09(+7.14%)
Jul 05, 2023
1.260
1.270
1.240
1.260
15,147
+0.00(+0.00%)
Jul 04, 2023
1.240
1.300
1.230
1.260
274,463
+0.01(+0.80%)
Jun 30, 2023
1.250
0
+0.04(+3.31%)
Jun 29, 2023
1.260
1.260
1.200
1.210
44,083
-0.04(-3.20%)
Jun 28, 2023
1.220
1.290
1.220
1.250
23,668
+0.00(+0.00%)
Jun 27, 2023
1.150
1.260
1.150
1.250
99,810
+0.11(+9.65%)
Jun 26, 2023
1.120
1.150
1.110
1.140
38,934
-0.01(-0.87%)
Jun 23, 2023
1.130
1.240
1.120
1.150
125,162
-0.08(-6.50%)
Jun 22, 2023
1.300
1.300
1.160
1.230
106,429
+0.04(+3.36%)
Jun 21, 2023
1.170
1.340
1.160
1.190
338,370
+0.06(+5.31%)
Jun 20, 2023
1.550
1.560
1.040
1.130
659,942
-0.47(-29.38%)
Jun 19, 2023
1.710
1.710
1.430
1.600
220,505
-0.14(-8.05%)
Jun 16, 2023
1.950
2.090
1.700
1.740
414,034
-0.11(-5.95%)
Jun 15, 2023
1.530
1.850
1.440
1.850
606,822
+0.40(+27.59%)
Jun 14, 2023
1.120
1.480
1.090
1.450
570,173
+0.36(+33.03%)
Jun 13, 2023
1.070
1.110
1.060
1.090
262,511
+0.03(+2.83%)
Jun 12, 2023
1.080
1.100
1.050
1.060
30,602
+0.01(+0.95%)
Jun 09, 2023
1.070
1.080
1.040
1.050
40,047
-0.05(-4.55%)
Jun 08, 2023
1.060
1.100
1.020
1.100
102,361
+0.05(+4.76%)
Jun 07, 2023
1.040
1.090
1.000
1.050
135,645
+0.03(+2.94%)
Jun 06, 2023
1.080
1.110
0.9900
1.020
512,587
+0.00(+0.00%)
Jun 05, 2023
0.8100
1.060
0.8100
1.020
425,887
+0.23(+29.11%)
Jun 02, 2023
0.7500
0.8000
0.7500
0.7900
28,829
+0.02(+2.60%)
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.