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
Copper Fox Metals Inc
(TSV:
CUU
)
0.3050
+0.0100 (+3.39%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Sep 20, 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, 2022
0.2450
0.2600
0.2450
0.2500
116,547
+0.00(+0.00%)
May 30, 2022
0.2400
0.2550
0.2400
0.2500
107,175
+0.02(+6.38%)
May 27, 2022
0.2450
0.2500
0.2350
0.2350
33,623
-0.01(-2.08%)
May 26, 2022
0.2250
0.2600
0.2250
0.2400
145,444
+0.02(+11.63%)
May 25, 2022
0.2300
0.2300
0.2150
0.2150
35,386
-0.01(-2.27%)
May 24, 2022
0.2350
0.2400
0.2200
0.2200
119,601
-0.01(-4.35%)
May 20, 2022
0.2300
0
+0.00(+0.00%)
May 19, 2022
0.2200
0.2300
0.2150
0.2300
50,500
+0.03(+12.20%)
May 18, 2022
0.2050
0.2150
0.2050
0.2050
42,752
-0.01(-4.65%)
May 17, 2022
0.2300
0.2300
0.2000
0.2150
299,100
-0.01(-2.27%)
May 16, 2022
0.2000
0.2200
0.2000
0.2200
26,003
+0.02(+10.00%)
May 13, 2022
0.2000
0.2100
0.2000
0.2000
13,500
-0.01(-4.76%)
May 12, 2022
0.2050
0.2200
0.1900
0.2100
132,130
+0.01(+2.44%)
May 11, 2022
0.2100
0.2100
0.2050
0.2050
14,250
+0.00(+0.00%)
May 10, 2022
0.2100
0.2300
0.2050
0.2050
215,800
-0.02(-6.82%)
May 09, 2022
0.2250
0.2900
0.1900
0.2200
458,720
-0.01(-2.22%)
May 06, 2022
0.2200
0.2300
0.2100
0.2250
61,507
+0.01(+4.65%)
May 05, 2022
0.2300
0.2300
0.2150
0.2150
191,152
-0.02(-6.52%)
May 04, 2022
0.2400
0.2400
0.2250
0.2300
60,819
+0.00(+0.00%)
May 03, 2022
0.2450
0.2450
0.2300
0.2300
239,650
-0.01(-6.12%)
May 02, 2022
0.2450
0.2450
0.2450
0.2450
17,645
+0.00(+0.00%)
Apr 29, 2022
0.2500
0.2500
0.2400
0.2450
93,900
+0.01(+2.08%)
Apr 28, 2022
0.2500
0.2600
0.2400
0.2400
230,854
-0.01(-4.00%)
Apr 27, 2022
0.2500
0.2500
0.2450
0.2500
34,000
+0.00(+0.00%)
Apr 26, 2022
0.2500
0.2600
0.2500
0.2500
53,700
+0.00(+0.00%)
Apr 25, 2022
0.2700
0.2700
0.2450
0.2500
127,478
-0.01(-1.96%)
Apr 22, 2022
0.2650
0.2650
0.2550
0.2550
37,950
+0.01(+2.00%)
Apr 21, 2022
0.2650
0.2650
0.2500
0.2500
209,050
-0.02(-5.66%)
Apr 20, 2022
0.2900
0.2900
0.2600
0.2650
318,774
-0.02(-8.62%)
Apr 19, 2022
0.2800
0.2950
0.2800
0.2900
92,600
+0.01(+3.57%)
Apr 18, 2022
0.2750
0.2800
0.2700
0.2800
37,300
+0.01(+3.70%)
Apr 14, 2022
0.2700
0
-0.01(-1.82%)
Apr 13, 2022
0.2700
0.2750
0.2700
0.2750
28,404
+0.01(+1.85%)
Apr 12, 2022
0.2700
0.2750
0.2650
0.2700
64,951
+0.00(+0.00%)
Apr 11, 2022
0.2700
0.2700
0.2600
0.2700
78,333
-0.01(-3.57%)
Apr 08, 2022
0.2650
0.2800
0.2650
0.2800
13,004
+0.02(+5.66%)
Apr 07, 2022
0.2750
0.2750
0.2650
0.2650
65,002
+0.00(+0.00%)
Apr 06, 2022
0.2700
0.2750
0.2650
0.2650
122,580
-0.01(-1.85%)
Apr 05, 2022
0.2750
0.2850
0.2700
0.2700
70,300
-0.01(-1.82%)
Apr 04, 2022
0.2850
0.2850
0.2700
0.2750
59,518
+0.00(+0.00%)
Apr 01, 2022
0.2700
0.2800
0.2700
0.2750
30,567
+0.02(+5.77%)
Mar 31, 2022
0.2650
0.2650
0.2600
0.2600
98,185
+0.00(+0.00%)
Mar 30, 2022
0.2700
0.2700
0.2600
0.2600
65,515
-0.01(-3.70%)
Mar 29, 2022
0.2800
0.2800
0.2700
0.2700
122,979
-0.01(-1.82%)
Mar 28, 2022
0.2750
0.2750
0.2700
0.2750
95,581
-0.01(-1.79%)
Mar 25, 2022
0.2800
0.2800
0.2700
0.2800
24,315
+0.00(+0.00%)
Mar 24, 2022
0.2800
0.2850
0.2800
0.2800
29,239
+0.00(+0.00%)
Mar 23, 2022
0.2850
0.2850
0.2750
0.2800
78,553
+0.01(+1.82%)
Mar 22, 2022
0.2800
0.2850
0.2750
0.2750
43,501
+0.01(+1.85%)
Mar 21, 2022
0.2750
0.2750
0.2700
0.2700
115,494
+0.01(+1.89%)
Mar 18, 2022
0.2600
0.2650
0.2600
0.2650
114,154
+0.02(+6.00%)
Mar 17, 2022
0.2650
0.2650
0.2500
0.2500
35,009
+0.01(+4.17%)
Mar 16, 2022
0.2550
0.2600
0.2400
0.2400
137,945
-0.02(-7.69%)
Mar 15, 2022
0.2600
0.2600
0.2500
0.2600
55,804
-0.01(-1.89%)
Mar 14, 2022
0.2750
0.2800
0.2550
0.2650
154,000
-0.02(-5.36%)
Mar 11, 2022
0.2700
0.2900
0.2700
0.2800
66,504
+0.01(+1.82%)
Mar 10, 2022
0.2650
0.2750
0.2650
0.2750
22,500
+0.00(+0.00%)
Mar 09, 2022
0.2850
0.2900
0.2750
0.2750
15,605
-0.01(-1.79%)
Mar 08, 2022
0.2750
0.2800
0.2750
0.2800
45,710
+0.02(+5.66%)
Mar 07, 2022
0.3000
0.3000
0.2650
0.2650
120,134
-0.02(-8.62%)
Mar 04, 2022
0.2750
0.2950
0.2750
0.2900
111,576
+0.00(+0.00%)
Mar 03, 2022
0.2700
0.2900
0.2700
0.2900
252,050
+0.02(+9.43%)
Mar 02, 2022
0.2500
0.2700
0.2500
0.2650
89,994
+0.02(+8.16%)
Mar 01, 2022
0.2550
0.2550
0.2350
0.2450
106,190
-0.01(-3.92%)
Feb 28, 2022
0.2650
0.2650
0.2550
0.2550
113,003
-0.02(-5.56%)
Feb 25, 2022
0.2300
0.2700
0.2300
0.2700
91,033
+0.05(+20.00%)
Feb 24, 2022
0.2350
0.2400
0.2250
0.2250
162,171
-0.01(-6.25%)
Feb 23, 2022
0.2450
0.2450
0.2400
0.2400
105,210
-0.01(-4.00%)
Feb 22, 2022
0.2550
0.2550
0.2450
0.2500
210,795
-0.02(-5.66%)
Feb 18, 2022
0.2650
0
+0.01(+1.92%)
Feb 17, 2022
0.2650
0.2650
0.2550
0.2600
85,355
-0.01(-1.89%)
Feb 16, 2022
0.2650
0.2700
0.2650
0.2650
51,200
-0.01(-3.64%)
Feb 15, 2022
0.2800
0.2800
0.2750
0.2750
48,000
+0.00(+0.00%)
Feb 14, 2022
0.2750
0.2750
0.2650
0.2750
60,208
+0.01(+1.85%)
Feb 11, 2022
0.2800
0.2800
0.2650
0.2700
90,961
-0.01(-1.82%)
Feb 10, 2022
0.2800
0.2900
0.2750
0.2750
208,286
+0.00(+0.00%)
Feb 09, 2022
0.2650
0.2750
0.2650
0.2750
64,270
+0.02(+5.77%)
Feb 08, 2022
0.2650
0.2650
0.2500
0.2600
102,000
-0.01(-3.70%)
Feb 07, 2022
0.2650
0.2700
0.2600
0.2700
70,510
+0.00(+0.00%)
Feb 04, 2022
0.2650
0.2750
0.2650
0.2700
117,300
+0.01(+1.89%)
Feb 03, 2022
0.2500
0.2650
0.2650
43,754
+0.02(+6.00%)
Feb 02, 2022
0.2750
0.2750
0.2400
0.2500
147,513
-0.01(-3.85%)
Feb 01, 2022
0.2350
0.2600
0.2300
0.2600
110,980
+0.02(+8.33%)
Jan 31, 2022
0.2400
0.2400
0.2200
0.2400
113,500
+0.00(+0.00%)
Jan 28, 2022
0.2600
0.2600
0.2400
0.2400
17,066
+0.00(+0.00%)
Jan 27, 2022
0.2500
0.2600
0.2400
0.2400
62,240
-0.03(-9.43%)
Jan 26, 2022
0.2500
0.2700
0.2500
0.2650
83,335
+0.02(+8.16%)
Jan 25, 2022
0.2600
0.2600
0.2450
0.2450
9,900
-0.02(-5.77%)
Jan 24, 2022
0.2700
0.2700
0.2400
0.2600
194,992
-0.01(-3.70%)
Jan 21, 2022
0.2900
0.2900
0.2700
0.2700
125,246
-0.04(-12.90%)
Jan 20, 2022
0.2850
0.3150
0.2850
0.3100
83,434
+0.03(+10.71%)
Jan 19, 2022
0.2900
0.2900
0.2800
0.2800
60,873
-0.02(-6.67%)
Jan 18, 2022
0.3150
0.3150
0.2800
0.3000
66,072
-0.02(-4.76%)
Jan 17, 2022
0.3200
0.3200
0.3050
0.3150
246,953
+0.01(+1.61%)
Jan 14, 2022
0.2950
0.3100
0.2850
0.3100
161,907
+0.02(+6.90%)
Jan 13, 2022
0.3200
0.3200
0.2900
0.2900
333,526
-0.03(-7.94%)
Jan 12, 2022
0.2700
0.3300
0.2650
0.3150
545,441
+0.04(+16.67%)
Jan 11, 2022
0.2600
0.2700
0.2550
0.2700
106,101
+0.02(+5.88%)
Jan 10, 2022
0.2650
0.2650
0.2500
0.2550
70,101
-0.01(-1.92%)
Jan 07, 2022
0.2700
0.2700
0.2550
0.2600
44,334
+0.00(+0.00%)
Jan 06, 2022
0.2600
0.2650
0.2550
0.2600
51,792
+0.01(+4.00%)
Jan 05, 2022
0.2450
0.2500
0.2450
0.2500
41,248
+0.01(+2.04%)
Jan 04, 2022
0.2500
0.2500
0.2400
0.2450
97,834
+0.01(+2.08%)
Dec 31, 2021
0.2400
0.2400
0.2400
0
+0.01(+6.67%)
Dec 30, 2021
0.2400
0.2400
0.2250
0.2250
20,000
-0.01(-2.17%)
Dec 29, 2021
0.2300
0.2350
0.2250
0.2300
127,949
-0.01(-4.17%)
Dec 24, 2021
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Dec 23, 2021
0.2450
0.2500
0.2350
0.2400
17,800
-0.01(-2.04%)
Dec 22, 2021
0.2250
0.2450
0.2250
0.2450
77,000
+0.01(+6.52%)
Dec 21, 2021
0.2150
0.2300
0.2150
0.2300
114,630
+0.02(+9.52%)
Dec 20, 2021
0.2100
0.2150
0.2000
0.2100
56,516
-0.02(-6.67%)
Dec 17, 2021
0.2200
0.2250
0.2200
0.2250
10,000
+0.02(+9.76%)
Dec 16, 2021
0.2150
0.2250
0.2050
0.2050
116,009
-0.01(-4.65%)
Dec 15, 2021
0.2150
0.2150
0.2100
0.2150
143,080
+0.00(+0.00%)
Dec 14, 2021
0.2150
0.2150
0.2150
0.2150
5,900
+0.00(+0.00%)
Dec 13, 2021
0.2150
0.2200
0.2050
0.2150
32,601
+0.01(+2.38%)
Dec 10, 2021
0.2050
0.2100
0.2050
0.2100
27,000
+0.01(+2.44%)
Dec 09, 2021
0.2100
0.2100
0.2050
0.2050
22,810
+0.00(+0.00%)
Dec 08, 2021
0.2250
0.2250
0.2050
0.2050
94,746
-0.01(-2.38%)
Dec 07, 2021
0.2100
0.2150
0.2100
0.2100
52,530
+0.00(+0.00%)
Dec 06, 2021
0.2150
0.2250
0.2100
0.2100
69,025
-0.01(-4.55%)
Dec 03, 2021
0.2250
0.2250
0.2200
0.2200
13,271
-0.01(-2.22%)
Dec 02, 2021
0.2400
0.2400
0.2100
0.2250
115,756
+0.01(+4.65%)
Dec 01, 2021
0.2550
0.2550
0.2150
0.2150
148,483
-0.03(-12.24%)
Nov 30, 2021
0.2350
0.2400
0.2350
0.2450
26,636
+0.01(+6.52%)
Nov 29, 2021
0.2450
0.2450
0.2300
0.2300
25,525
+0.00(+0.00%)
Nov 26, 2021
0.2400
0.2400
0.2200
0.2300
159,500
-0.02(-9.80%)
Nov 25, 2021
0.2400
0.2550
0.2300
0.2550
65,151
+0.01(+2.00%)
Nov 24, 2021
0.2550
0.2550
0.2450
0.2500
20,186
+0.00(+0.00%)
Nov 23, 2021
0.2550
0.2550
0.2400
0.2500
67,310
-0.01(-1.96%)
Nov 22, 2021
0.2750
0.2750
0.2500
0.2550
55,085
+0.00(+0.00%)
Nov 19, 2021
0.2500
0.2550
0.2500
0.2550
28,000
-0.01(-1.92%)
Nov 18, 2021
0.2400
0.2600
0.2400
0.2600
43,777
+0.00(+0.00%)
Nov 17, 2021
0.2700
0.2700
0.2500
0.2600
27,951
+0.00(+0.00%)
Nov 16, 2021
0.2750
0.2750
0.2600
0.2600
57,500
-0.02(-5.45%)
Nov 15, 2021
0.2700
0.2850
0.2700
0.2750
76,834
+0.00(+0.00%)
Nov 12, 2021
0.2800
0.2900
0.2700
0.2750
19,879
-0.01(-1.79%)
Nov 11, 2021
0.2800
0.2800
0.2800
0.2800
16,060
+0.00(+0.00%)
Nov 10, 2021
0.2750
0.2800
77,040
+0.01(+3.70%)
Nov 09, 2021
0.2850
0.2850
0.2700
0.2700
51,768
-0.01(-3.57%)
Nov 08, 2021
0.2700
0.2800
0.2700
0.2800
167,020
-0.01(-3.45%)
Nov 05, 2021
0.2900
0.2900
0.2600
0.2900
478,875
+0.00(+0.00%)
Nov 04, 2021
0.2900
0.2900
0.2750
0.2900
28,330
+0.01(+1.75%)
Nov 03, 2021
0.2900
0.2950
0.2800
0.2850
77,545
+0.00(+1.79%)
Nov 02, 2021
0.2750
0.2800
0.2700
0.2800
61,417
+0.01(+3.70%)
Nov 01, 2021
0.2750
0.2800
0.2650
0.2700
99,250
-0.01(-1.82%)
Oct 29, 2021
0.2700
0.2800
0.2600
0.2750
74,688
+0.01(+1.85%)
Oct 28, 2021
0.2750
0.2800
0.2650
0.2700
92,474
+0.01(+1.89%)
Oct 27, 2021
0.3000
0.2950
0.2650
0.2650
46,967
-0.02(-7.02%)
Oct 26, 2021
0.3050
0.3050
0.2850
0.2850
143,259
-0.02(-5.00%)
Oct 25, 2021
0.3100
0.3200
0.2900
0.3000
155,623
-0.02(-6.25%)
Oct 22, 2021
0.3250
0.3300
0.3150
0.3200
90,576
-0.02(-5.88%)
Oct 21, 2021
0.3300
0.3500
0.3200
0.3400
58,418
+0.01(+3.03%)
Oct 20, 2021
0.3300
0.3400
0.3300
0.3300
27,604
+0.00(+0.00%)
Oct 19, 2021
0.3600
0.3600
0.3300
0.3300
47,905
-0.02(-5.71%)
Oct 18, 2021
0.3350
0.3600
0.3350
0.3500
47,828
+0.01(+4.48%)
Oct 15, 2021
0.3300
0.3800
0.3300
0.3350
318,018
+0.02(+6.35%)
Oct 14, 2021
0.2850
0.3300
0.2650
0.3150
357,283
+0.05(+18.87%)
Oct 13, 2021
0.2550
0.2700
0.2500
0.2650
189,201
+0.02(+6.00%)
Oct 12, 2021
0.2600
0.2600
0.2500
0.2500
74,565
+0.00(+0.00%)
Oct 08, 2021
0.2500
0.2500
0.2500
0
-0.01(-3.85%)
Oct 07, 2021
0.2600
0.2700
0.2600
0.2600
58,773
+0.01(+1.96%)
Oct 06, 2021
0.2550
0.2700
0.2550
0.2550
37,533
-0.01(-3.77%)
Oct 05, 2021
0.2600
0.2650
0.2500
0.2650
153,350
+0.00(+0.00%)
Oct 04, 2021
0.2750
0.2750
0.2650
0.2650
141,396
-0.01(-1.85%)
Oct 01, 2021
0.2600
0.2700
0.2550
0.2700
24,501
+0.02(+5.88%)
Sep 30, 2021
0.2550
0.2550
0.2400
0.2550
31,190
+0.02(+8.51%)
Sep 29, 2021
0.2500
0.2500
0.2300
0.2350
150,450
-0.01(-2.08%)
Sep 28, 2021
0.2250
0.2400
0.2200
0.2400
66,634
+0.01(+6.67%)
Sep 27, 2021
0.2400
0.2400
0.2250
0.2250
408,454
-0.01(-4.26%)
Sep 24, 2021
0.2800
0.2800
0.2350
0.2350
578,075
-0.04(-14.55%)
Sep 23, 2021
0.2850
0.2900
0.2750
0.2750
106,220
-0.01(-3.51%)
Sep 22, 2021
0.2850
0.3000
0.2850
0.2850
79,100
+0.00(+0.00%)
Sep 21, 2021
0.3250
0.3250
0.2750
0.2850
598,055
-0.04(-12.31%)
Sep 20, 2021
0.3150
0.3400
0.3100
0.3250
253,648
+0.00(+0.00%)
Sep 17, 2021
0.3400
0.3400
0.3200
0.3250
85,393
+0.00(+0.00%)
Sep 16, 2021
0.3600
0.3800
0.3200
0.3250
275,461
-0.04(-12.16%)
Sep 15, 2021
0.3600
0.3700
0.3600
0.3700
10,931
-0.01(-2.63%)
Sep 13, 2021
0.3800
0.3800
0.3800
196
+0.01(+2.70%)
Sep 10, 2021
0.3800
0.3800
0.3550
0.3700
23,200
+0.00(+0.00%)
Sep 09, 2021
0.3750
0.3800
0.3700
0.3700
37,106
-0.01(-1.33%)
Sep 08, 2021
0.3850
0.3900
0.3700
0.3750
42,751
+0.01(+2.74%)
Sep 07, 2021
0.3350
0.3700
0.3350
0.3650
136,437
+0.02(+5.80%)
Sep 03, 2021
0.3450
0.3450
0.3450
0
+0.00(+1.47%)
Sep 02, 2021
0.3300
0.3400
0.3300
0.3400
21,211
+0.01(+1.49%)
Sep 01, 2021
0.3350
0.3400
0.3250
0.3350
78,156
-0.01(-2.90%)
Aug 31, 2021
0.3400
0.3500
0.3400
0.3450
14,702
+0.00(+0.00%)
Aug 30, 2021
0.3400
0.3450
0.3350
0.3450
65,168
-0.01(-1.43%)
Aug 27, 2021
0.3400
0.3500
0.3350
0.3500
108,767
-0.01(-1.41%)
Aug 26, 2021
0.3550
0.3600
0.3550
0.3550
29,934
+0.01(+1.43%)
Aug 25, 2021
0.3400
0.3500
0.3350
0.3500
49,727
+0.01(+4.48%)
Aug 24, 2021
0.3500
0.3500
0.3300
0.3350
85,512
-0.01(-4.29%)
Aug 23, 2021
0.3500
0.3500
0.3400
0.3500
100,736
-0.01(-2.78%)
Aug 20, 2021
0.3400
0.3950
0.3400
0.3600
99,655
+0.02(+5.88%)
Aug 19, 2021
0.3550
0.3600
0.3300
0.3400
134,755
-0.02(-5.56%)
Aug 18, 2021
0.3950
0.3950
0.3600
0.3600
29,764
-0.01(-2.70%)
Aug 17, 2021
0.4000
0.4000
0.3700
0.3700
141,467
-0.03(-6.33%)
Aug 16, 2021
0.4000
0.4000
0.3900
0.3950
60,786
-0.01(-1.25%)
Aug 13, 2021
0.4100
0.4100
0.4000
0.4000
106,515
-0.02(-4.76%)
Aug 12, 2021
0.4100
0.4200
0.4100
0.4200
19,774
-0.01(-2.33%)
Aug 11, 2021
0.4300
0.4300
0.4200
0.4300
8,800
+0.01(+1.18%)
Aug 10, 2021
0.4100
0.4250
0.4000
0.4250
93,461
+0.02(+3.66%)
Aug 09, 2021
0.4250
0.4250
0.3900
0.4100
126,120
-0.02(-4.65%)
Aug 06, 2021
0.4000
0.4300
0.4000
0.4300
18,555
+0.03(+7.50%)
Aug 05, 2021
0.4100
0.4300
0.4000
0.4000
23,350
+0.00(+0.00%)
Aug 04, 2021
0.4000
0.4100
0.4000
0.4000
38,774
-0.01(-2.44%)
Aug 03, 2021
0.4400
0.4400
0.4100
0.4100
139,345
-0.03(-5.75%)
Jul 30, 2021
0.4350
0.4350
0.4350
0
+0.00(+0.00%)
Jul 29, 2021
0.4500
0.4500
0.4100
0.4350
241,213
+0.03(+6.10%)
Jul 28, 2021
0.4000
0.4100
0.3900
0.4100
63,509
+0.02(+5.13%)
Jul 27, 2021
0.4000
0.4000
0.3900
0.3900
10,855
-0.01(-2.50%)
Jul 26, 2021
0.4100
0.4100
0.3950
0.4000
40,873
+0.02(+5.26%)
Jul 23, 2021
0.3750
0.4100
0.3750
0.3800
116,796
-0.02(-3.80%)
Jul 22, 2021
0.4000
0.4000
0.3900
0.3950
25,525
-0.01(-1.25%)
Jul 21, 2021
0.3900
0.4000
0.3900
0.4000
35,793
+0.00(+0.00%)
Jul 20, 2021
0.3850
0.4000
0.3850
0.4000
11,403
+0.02(+3.90%)
Jul 19, 2021
0.3950
0.4000
0.3800
0.3850
60,846
-0.02(-3.75%)
Jul 16, 2021
0.3850
0.4000
0.3800
0.4000
128,604
+0.01(+1.27%)
Jul 15, 2021
0.4000
0.4000
0.3950
0.3950
49,694
-0.02(-5.95%)
Jul 14, 2021
0.4150
0.4200
0.4150
0.4200
4,721
-0.01(-2.33%)
Jul 13, 2021
0.4250
0.4300
0.4000
0.4300
204,387
+0.01(+1.18%)
Jul 12, 2021
0.4300
0.4450
0.4250
0.4250
95,434
+0.00(+0.00%)
Jul 09, 2021
0.4100
0.4550
0.4100
0.4250
74,454
+0.01(+1.19%)
Jul 08, 2021
0.4300
0.4300
0.4200
0.4200
58,891
-0.01(-1.18%)
Jul 07, 2021
0.4500
0.4500
0.4100
0.4250
75,554
-0.03(-5.56%)
Jul 06, 2021
0.4650
0.4700
0.4450
0.4500
125,284
-0.02(-3.23%)
Jul 05, 2021
0.4400
0.4700
0.4400
0.4650
60,993
+0.03(+6.90%)
Jul 02, 2021
0.4150
0.4600
0.4150
0.4350
332,241
+0.02(+4.82%)
Jun 30, 2021
0.4150
0.4150
0.4150
0
+0.03(+9.21%)
Jun 29, 2021
0.3700
0.3900
0.3500
0.3800
226,237
+0.00(+0.00%)
Jun 28, 2021
0.4100
0.4100
0.3800
0.3800
66,956
-0.02(-5.00%)
Jun 25, 2021
0.4150
0.4150
0.3900
0.4000
348,472
+0.00(+0.00%)
Jun 24, 2021
0.4450
0.4450
0.3950
0.4000
478,770
-0.04(-10.11%)
Jun 23, 2021
0.4200
0.4500
0.4200
0.4450
125,938
+0.03(+5.95%)
Jun 22, 2021
0.4400
0.4400
0.4200
0.4200
47,918
-0.02(-4.55%)
Jun 21, 2021
0.4500
0.4500
0.4100
0.4400
148,996
-0.01(-2.22%)
Jun 18, 2021
0.4000
0.4500
0.4000
0.4500
206,452
+0.04(+8.43%)
Jun 17, 2021
0.4650
0.4750
0.4150
0.4150
852,443
-0.07(-14.43%)
Jun 16, 2021
0.4750
0.4850
0.4700
0.4850
69,950
+0.00(+0.00%)
Jun 15, 2021
0.5200
0.5200
0.4850
0.4850
201,878
-0.06(-10.19%)
Jun 14, 2021
0.5400
0.5400
0.5200
0.5400
24,775
+0.02(+3.85%)
Jun 11, 2021
0.5200
0.5300
0.5000
0.5200
215,570
+0.01(+1.96%)
Jun 10, 2021
0.5200
0.5200
0.4700
0.5100
391,136
-0.02(-3.77%)
Jun 09, 2021
0.5500
0.5500
0.5200
0.5300
143,191
-0.02(-3.64%)
Jun 08, 2021
0.5800
0.5800
0.5400
0.5500
138,131
-0.01(-1.79%)
Jun 07, 2021
0.5400
0.5700
0.5400
0.5600
139,024
+0.01(+1.82%)
Jun 04, 2021
0.5500
0.5600
0.5300
0.5500
194,481
+0.00(+0.00%)
Jun 03, 2021
57.00
0.5700
0.5500
0.5500
13,873,600
-0.02(-3.51%)
Jun 02, 2021
0.5900
0.5900
0.5700
0.5700
67,123
-0.02(-3.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.