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
(TSV:
SATO
)
0.3050
+0.0050 (+1.67%)
Streaming Delayed Price
Updated: 1:52 PM EDT, May 29, 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 29, 2024
0.3150
0.3150
0.3050
0.3050
4,500
+0.01(+1.67%)
May 28, 2024
0.3150
0.3150
0.3000
0.3000
15,500
-0.02(-4.76%)
May 24, 2024
0.3150
4
+0.01(+1.61%)
May 23, 2024
0.3450
0.3450
0.3000
0.3100
48,964
-0.03(-10.14%)
May 22, 2024
0.2800
0.3450
0.2800
0.3450
96,163
+0.07(+27.78%)
May 21, 2024
0.3050
0.3050
0.2700
0.2700
21,051
-0.01(-3.57%)
May 17, 2024
0.2800
0
-0.01(-5.08%)
May 16, 2024
0.2800
0.3000
0.2800
0.2950
11,714
+0.01(+5.36%)
May 15, 2024
0.3200
0.3200
0.2800
0.2800
23,730
-0.04(-12.50%)
May 14, 2024
0.3250
0.3250
0.3200
0.3200
5,600
-0.01(-3.03%)
May 13, 2024
0.3250
0.3300
0.3250
0.3300
2,500
+0.00(+0.00%)
May 10, 2024
0.3200
0.3300
0.3200
0.3300
5,500
+0.01(+1.54%)
May 09, 2024
0.3250
0.3250
0.3250
0.3250
650
+0.00(+0.00%)
May 08, 2024
0.3300
0.3300
0.3150
0.3250
3,525
-0.01(-1.52%)
May 07, 2024
0.3150
0.3300
0.3150
0.3300
6,500
+0.02(+4.76%)
May 06, 2024
0.3150
0.3150
0.2900
0.3150
24,869
-0.01(-3.08%)
May 03, 2024
0.3450
0.3500
0.3200
0.3250
24,716
-0.02(-4.41%)
May 01, 2024
0.3400
133
-0.01(-4.23%)
Apr 30, 2024
0.3700
0.3750
0.3550
0.3550
3,810
-0.02(-4.05%)
Apr 29, 2024
0.3700
0.3800
0.3600
0.3700
18,604
-0.01(-1.33%)
Apr 26, 2024
0.3750
0.3750
0.3750
0.3750
2,103
-0.01(-2.60%)
Apr 25, 2024
0.3850
0.3850
0.3850
0.3850
1,155
+0.01(+1.32%)
Apr 24, 2024
0.3950
0.3950
0.3600
0.3800
16,530
-0.01(-2.56%)
Apr 23, 2024
0.3850
0.3900
0.3850
0.3900
39,700
+0.01(+1.30%)
Apr 22, 2024
0.4000
0.4000
0.3850
0.3850
14,518
-0.01(-1.28%)
Apr 19, 2024
0.4000
0.4000
0.3900
0.3900
4,700
-0.01(-1.27%)
Apr 18, 2024
0.4000
0.4000
0.3950
0.3950
22,141
-0.01(-1.25%)
Apr 17, 2024
0.4000
0.4000
0.4000
0.4000
1,300
+0.00(+0.00%)
Apr 16, 2024
0.4100
0.4100
0.3350
0.4000
58,574
-0.01(-3.61%)
Apr 15, 2024
0.4300
0.4300
0.4150
0.4150
12,215
-0.02(-3.49%)
Apr 12, 2024
0.4300
0.4300
0.4300
0.4300
2,515
-0.01(-1.15%)
Apr 11, 2024
0.4300
0.4350
0.4300
0.4350
2,968
+0.01(+1.16%)
Apr 10, 2024
0.4300
0.4300
0.4300
0.4300
2,000
+0.00(+0.00%)
Apr 09, 2024
0.4350
0.4350
0.4300
0.4300
5,028
+0.00(+0.00%)
Apr 08, 2024
0.4250
0.4350
0.4250
0.4300
12,483
+0.01(+2.38%)
Apr 05, 2024
0.4300
0.4300
0.4200
0.4200
10,860
-0.01(-2.33%)
Apr 04, 2024
0.4400
0.4400
0.4300
0.4300
29,822
-0.01(-2.27%)
Apr 03, 2024
0.4500
0.4500
0.4400
0.4400
6,905
-0.01(-2.22%)
Apr 02, 2024
0.4550
0.4550
0.4450
0.4500
10,979
-0.01(-1.10%)
Apr 01, 2024
0.4700
0.4700
0.4550
0.4550
13,140
+0.00(+0.00%)
Mar 28, 2024
0.4550
0
+0.01(+1.11%)
Mar 27, 2024
0.4750
0.4750
0.4500
0.4500
9,160
-0.02(-3.23%)
Mar 26, 2024
0.4550
0.4700
0.4500
0.4650
17,599
+0.01(+1.09%)
Mar 25, 2024
0.4650
0.4650
0.4500
0.4600
21,600
-0.01(-2.13%)
Mar 22, 2024
0.4550
0.4700
0.4550
0.4700
7,928
+0.01(+2.17%)
Mar 21, 2024
0.4350
0.4600
0.4300
0.4600
21,582
+0.03(+6.98%)
Mar 20, 2024
0.4450
0.4500
0.4300
0.4300
6,909
-0.02(-4.44%)
Mar 19, 2024
0.4800
0.4800
0.4200
0.4500
32,554
-0.02(-4.26%)
Mar 18, 2024
0.4600
0.4700
0.4600
0.4700
9,300
+0.01(+3.30%)
Mar 15, 2024
0.4550
0.4550
0.4550
0.4550
1,210
-0.01(-2.15%)
Mar 14, 2024
0.4650
0.4650
0.4650
0.4650
2,562
-0.00(-1.06%)
Mar 13, 2024
0.4650
0.4700
0.4550
0.4700
8,500
+0.00(+1.08%)
Mar 12, 2024
0.4600
0.4650
0.4600
0.4650
7,525
+0.01(+1.09%)
Mar 11, 2024
0.4650
0.4650
0.4500
0.4600
13,225
+0.00(+0.00%)
Mar 08, 2024
0.4550
0.4600
0.4550
0.4600
13,252
+0.01(+2.22%)
Mar 07, 2024
0.4750
0.4750
0.4500
0.4500
12,008
+0.00(+0.00%)
Mar 06, 2024
0.4500
0.4650
0.4500
0.4500
9,057
+0.01(+2.27%)
Mar 05, 2024
0.4700
0.4700
0.4400
0.4400
16,275
-0.03(-6.38%)
Mar 04, 2024
0.4800
0.4800
0.4700
0.4700
8,878
+0.00(+0.00%)
Mar 01, 2024
0.4700
0.4900
0.4700
0.4700
6,570
+0.02(+5.62%)
Feb 29, 2024
0.4700
0.4700
0.4400
0.4450
22,765
-0.04(-8.25%)
Feb 28, 2024
0.5000
0.5000
0.4650
0.4850
24,103
-0.03(-4.90%)
Feb 27, 2024
0.5100
0.5100
0.4900
0.5100
26,440
+0.01(+2.00%)
Feb 26, 2024
0.4550
0.5100
0.4550
0.5000
19,007
+0.04(+8.70%)
Feb 23, 2024
0.4700
0.4700
0.4600
0.4600
3,503
-0.01(-2.13%)
Feb 22, 2024
0.4700
0.4700
0.4650
0.4700
9,317
+0.00(+1.08%)
Feb 21, 2024
0.5100
0.5100
0.4550
0.4650
29,795
-0.04(-8.82%)
Feb 20, 2024
0.5200
0.5200
0.5100
0.5100
2,500
-0.02(-3.77%)
Feb 16, 2024
0.5300
0
+0.01(+1.92%)
Feb 15, 2024
0.5100
0.5200
0.5100
0.5200
24,547
+0.02(+4.00%)
Feb 14, 2024
0.4800
0.5100
0.4800
0.5000
71,488
+0.03(+7.53%)
Feb 13, 2024
0.4900
0.4900
0.4550
0.4650
9,672
-0.03(-7.00%)
Feb 12, 2024
0.4600
0.5100
0.4600
0.5000
101,616
+0.04(+8.70%)
Feb 09, 2024
0.4500
0.4600
0.4450
0.4600
52,651
+0.02(+4.55%)
Feb 08, 2024
0.4300
0.4400
0.4250
0.4400
11,500
+0.02(+4.76%)
Feb 07, 2024
0.4300
0.4300
0.4100
0.4200
14,519
+0.00(+0.00%)
Feb 06, 2024
0.4150
0.4200
0.4150
0.4200
3,513
+0.01(+2.44%)
Feb 05, 2024
0.4200
0.4200
0.4100
0.4100
1,560
+0.00(+1.23%)
Feb 02, 2024
0.4150
0.4150
0.4050
0.4050
11,060
-0.01(-3.57%)
Feb 01, 2024
0.4550
0.4600
0.3900
0.4200
39,582
-0.02(-4.55%)
Jan 31, 2024
0.4500
0.4600
0.4050
0.4400
27,589
-0.01(-2.22%)
Jan 30, 2024
0.4800
0.4800
0.4500
0.4500
15,000
-0.03(-6.25%)
Jan 29, 2024
0.4650
0.4800
0.4550
0.4800
40,217
+0.02(+4.35%)
Jan 26, 2024
0.4250
0.4650
0.4250
0.4600
17,125
+0.05(+10.84%)
Jan 25, 2024
0.3900
0.4150
0.3900
0.4150
20,500
+0.03(+9.21%)
Jan 24, 2024
0.3850
0.3850
0.3800
0.3800
10,510
-0.01(-1.30%)
Jan 23, 2024
0.4050
0.4050
0.3800
0.3850
20,306
-0.03(-7.23%)
Jan 22, 2024
0.4150
0.4150
0.4100
0.4150
10,945
+0.01(+3.75%)
Jan 19, 2024
0.4200
0.4300
0.4000
0.4000
17,025
-0.02(-5.88%)
Jan 18, 2024
0.4850
0.4900
0.4150
0.4250
89,322
-0.07(-14.14%)
Jan 17, 2024
0.4900
0.4950
0.4750
0.4950
11,604
+0.00(+0.00%)
Jan 16, 2024
0.4950
0.4950
0.4950
0.4950
1,920
+0.01(+2.06%)
Jan 15, 2024
0.4900
0.4900
0.4850
0.4850
5,000
-0.01(-1.02%)
Jan 12, 2024
0.4800
0.5000
0.4500
0.4900
37,390
+0.01(+2.08%)
Jan 11, 2024
0.5200
0.5400
0.4700
0.4800
110,977
-0.04(-7.69%)
Jan 10, 2024
0.5500
0.5500
0.5200
0.5200
22,538
-0.01(-1.89%)
Jan 09, 2024
0.5400
0.5400
0.5300
0.5300
8,675
-0.01(-1.85%)
Jan 08, 2024
0.5400
0.5400
0.5300
0.5400
31,729
+0.01(+1.89%)
Jan 05, 2024
0.5500
0.5600
0.5300
0.5300
12,626
-0.03(-5.36%)
Jan 04, 2024
0.5500
0.5700
0.5500
0.5600
73,000
+0.01(+1.82%)
Jan 03, 2024
0.5400
0.5500
0.5300
0.5500
8,891
-0.01(-1.79%)
Jan 02, 2024
0.5500
0.5700
0.5500
0.5600
52,679
+0.00(+0.00%)
Dec 29, 2023
0.5600
0
-0.04(-6.67%)
Dec 28, 2023
0.5900
0.6000
0.5800
0.6000
39,449
-0.03(-4.76%)
Dec 27, 2023
0.5000
0.6300
0.5000
0.6300
212,657
+0.17(+36.96%)
Dec 22, 2023
0.4600
0
+0.03(+6.98%)
Dec 21, 2023
0.4400
0.4400
0.4000
0.4300
75,863
+0.00(+0.00%)
Dec 20, 2023
0.4350
0.4500
0.4300
0.4300
133,341
-0.02(-4.44%)
Dec 19, 2023
0.4700
0.4700
0.4400
0.4500
44,996
-0.02(-3.23%)
Dec 18, 2023
0.4800
0.4800
0.4450
0.4650
19,725
-0.00(-1.06%)
Dec 15, 2023
0.4600
0.4700
0.4600
0.4700
2,000
+0.00(+1.08%)
Dec 14, 2023
0.4150
0.4650
0.4150
0.4650
45,000
+0.01(+1.09%)
Dec 13, 2023
0.4600
0.4700
0.4500
0.4600
15,246
-0.02(-4.17%)
Dec 12, 2023
0.5000
0.5000
0.4700
0.4800
10,732
-0.02(-4.00%)
Dec 11, 2023
0.5600
0.5600
0.4600
0.5000
46,207
-0.09(-15.25%)
Dec 08, 2023
0.5900
0.5900
0.5600
0.5900
6,939
+0.01(+1.72%)
Dec 07, 2023
0.5800
0.6000
0.5800
0.5800
9,721
-0.01(-1.69%)
Dec 06, 2023
0.5700
0.5900
0.5700
0.5900
77,656
+0.02(+3.51%)
Dec 05, 2023
0.5300
0.5700
0.5300
0.5700
39,733
+0.02(+3.64%)
Dec 04, 2023
0.5500
0.5600
0.5400
0.5500
26,609
+0.00(+0.00%)
Dec 01, 2023
0.5400
0.5500
0.5200
0.5500
25,500
+0.01(+1.85%)
Nov 30, 2023
0.5400
0.5400
0.5400
0.5400
1,944
+0.01(+1.89%)
Nov 29, 2023
0.5400
0.5400
0.5000
0.5300
28,040
+0.00(+0.00%)
Nov 28, 2023
0.5300
0.5400
0.5000
0.5300
16,000
+0.01(+1.92%)
Nov 27, 2023
0.5500
0.5500
0.5200
0.5200
10,950
-0.02(-3.70%)
Nov 24, 2023
0.5300
0.5500
0.5300
0.5400
14,843
+0.00(+0.00%)
Nov 23, 2023
0.5500
0.5500
0.5400
0.5400
6,000
-0.01(-1.82%)
Nov 22, 2023
0.5500
0.5500
0.5400
0.5500
5,905
+0.00(+0.00%)
Nov 21, 2023
0.5500
0.5500
0.5300
0.5500
52,600
+0.06(+12.24%)
Nov 20, 2023
0.5000
0.5000
0.4900
0.4900
7,600
+0.01(+1.03%)
Nov 17, 2023
0.5200
0.5400
0.4850
0.4850
20,500
-0.04(-6.73%)
Nov 16, 2023
0.5300
0.5300
0.5200
0.5200
3,774
-0.02(-3.70%)
Nov 15, 2023
0.4700
0.5500
0.4700
0.5400
30,743
+0.07(+14.89%)
Nov 14, 2023
0.5500
0.5500
0.4500
0.4700
24,600
-0.08(-14.55%)
Nov 13, 2023
0.4600
0.5600
0.4580
0.5500
92,101
+0.09(+19.57%)
Nov 10, 2023
0.4500
0.4700
0.4500
0.4600
13,002
+0.01(+2.22%)
Nov 09, 2023
0.3950
0.4600
0.3950
0.4500
56,695
+0.05(+13.92%)
Nov 08, 2023
0.3850
0.3950
0.3850
0.3950
14,164
+0.01(+2.60%)
Nov 07, 2023
0.3750
0.3850
0.3750
0.3850
3,748
+0.01(+1.32%)
Nov 06, 2023
0.3800
0.3800
0.3800
0.3800
900
+0.00(+0.00%)
Nov 03, 2023
0.3750
0.3800
0.3750
0.3800
1,815
+0.01(+1.33%)
Nov 02, 2023
0.3750
0.3750
0.3750
0.3750
2,376
+0.01(+1.35%)
Nov 01, 2023
0.3750
0.3750
0.3700
0.3700
2,650
-0.01(-1.33%)
Oct 31, 2023
0.3900
0.3900
0.3750
0.3750
5,500
-0.02(-3.85%)
Oct 30, 2023
0.3950
0.3950
0.3900
0.3900
8,711
+0.00(+0.00%)
Oct 27, 2023
0.3900
0.3900
0.3900
0.3900
2,000
-0.01(-2.50%)
Oct 26, 2023
0.3900
0.4000
0.3900
0.4000
7,500
+0.00(+0.00%)
Oct 25, 2023
0.4050
0.4050
0.3950
0.4000
19,500
+0.00(+0.00%)
Oct 24, 2023
0.3900
0.4200
0.3850
0.4000
38,500
+0.02(+3.90%)
Oct 23, 2023
0.3750
0.3850
0.3750
0.3850
43,105
+0.03(+6.94%)
Oct 20, 2023
0.3800
0.3800
0.3600
0.3600
8,402
-0.01(-1.37%)
Oct 19, 2023
0.3700
0.3700
0.3650
0.3650
4,500
-0.01(-1.35%)
Oct 18, 2023
0.3700
0.3750
0.3700
0.3700
1,625
-0.01(-2.63%)
Oct 17, 2023
0.3900
0.3900
0.3800
0.3800
3,505
+0.01(+2.70%)
Oct 16, 2023
0.3700
0.3700
0.3700
0.3700
1,750
+0.01(+1.37%)
Oct 13, 2023
0.3750
0.3750
0.3650
0.3650
5,600
-0.01(-2.67%)
Oct 11, 2023
0.3750
0
-0.01(-1.32%)
Oct 10, 2023
0.3950
0.3950
0.3800
0.3800
38,542
-0.02(-3.80%)
Oct 06, 2023
0.3950
0
+0.02(+3.95%)
Oct 05, 2023
0.3800
0.3800
0.3800
0.3800
2,000
-0.01(-2.56%)
Oct 04, 2023
0.3900
0.3900
0.3800
0.3900
4,456
+0.00(+0.00%)
Oct 03, 2023
0.4000
0.4000
0.3900
0.3900
5,500
+0.00(+0.00%)
Oct 02, 2023
0.3900
0.3900
0.3900
0.3900
1,000
+0.01(+2.63%)
Sep 29, 2023
0.3800
0.3800
0.3800
0.3800
1,010
+0.00(+0.00%)
Sep 28, 2023
0.3800
0.3800
0.3800
0.3800
1,230
+0.00(+0.00%)
Sep 27, 2023
0.3650
0.3800
0.3550
0.3800
20,000
+0.00(+0.00%)
Sep 26, 2023
0.3800
0.3800
0.3800
0.3800
3,290
+0.00(+0.00%)
Sep 25, 2023
0.3800
0.3800
0.3550
0.3800
11,692
-0.01(-2.56%)
Sep 22, 2023
0.4050
0.4050
0.3600
0.3900
22,755
-0.01(-2.50%)
Sep 21, 2023
0.3950
0.4000
0.3950
0.4000
2,550
+0.00(+0.00%)
Sep 20, 2023
0.4050
0.4050
0.4000
0.4000
5,000
-0.01(-3.61%)
Sep 19, 2023
0.4150
0.4150
0.4150
0.4150
500
+0.01(+3.75%)
Sep 18, 2023
0.4000
0.4100
0.4000
0.4000
16,774
+0.00(+0.00%)
Sep 15, 2023
0.4200
0.4250
0.4000
0.4000
7,050
-0.02(-4.76%)
Sep 14, 2023
0.4200
0.4300
0.4200
0.4200
7,288
+0.00(+0.00%)
Sep 13, 2023
0.4350
0.4350
0.4200
0.4200
4,500
+0.00(+0.00%)
Sep 12, 2023
0.4050
0.4200
0.3700
0.4200
50,313
-0.02(-4.55%)
Sep 11, 2023
0.4600
0.4700
0.4400
0.4400
14,727
+0.01(+1.15%)
Sep 08, 2023
0.4500
0.4500
0.4350
0.4350
3,769
+0.01(+2.35%)
Sep 07, 2023
0.4700
0.4700
0.4250
0.4250
22,115
-0.06(-12.37%)
Sep 05, 2023
0.4850
0
+0.01(+1.04%)
Sep 01, 2023
0.4800
0
+0.01(+3.23%)
Aug 31, 2023
0.4750
0.4750
0.4650
0.4650
3,000
-0.00(-1.06%)
Aug 29, 2023
0.4700
12
+0.02(+4.44%)
Aug 28, 2023
0.4500
0.4500
0.4500
0.4500
3,500
+0.00(+0.00%)
Aug 25, 2023
0.4500
0.4500
0.4500
0.4500
2,750
+0.00(+0.00%)
Aug 24, 2023
0.4500
0.4500
0.4500
0.4500
2,000
+0.00(+0.00%)
Aug 23, 2023
0.4500
0.4500
0.4500
0.4500
3,000
+0.00(+0.00%)
Aug 22, 2023
0.4300
0.4500
0.4300
0.4500
7,849
+0.00(+0.00%)
Aug 21, 2023
0.4250
0.4500
0.4250
0.4500
7,192
+0.05(+12.50%)
Aug 18, 2023
0.4500
0.4500
0.4000
0.4000
18,898
-0.07(-15.79%)
Aug 17, 2023
0.4750
0.4750
0.4750
0.4750
2,025
-0.02(-3.06%)
Aug 16, 2023
0.4900
0.4900
0.4900
0.4900
2,000
+0.01(+1.03%)
Aug 15, 2023
0.5200
0.5200
0.4850
0.4850
7,390
-0.04(-6.73%)
Aug 14, 2023
0.5200
0.5300
0.5000
0.5200
12,421
-0.02(-3.70%)
Aug 11, 2023
0.5300
0.5400
0.5300
0.5400
1,230
+0.00(+0.00%)
Aug 10, 2023
0.5400
0.5500
0.5200
0.5400
41,000
+0.00(+0.00%)
Aug 09, 2023
0.5300
0.5400
0.5300
0.5400
8,080
+0.00(+0.00%)
Aug 08, 2023
0.5100
0.5500
0.5100
0.5400
22,190
+0.03(+5.88%)
Aug 04, 2023
0.5100
0
+0.00(+0.00%)
Aug 03, 2023
0.4800
0.5100
0.4750
0.5100
192,000
+0.02(+4.08%)
Aug 02, 2023
0.4750
0.5000
0.4700
0.4900
15,000
+0.02(+4.26%)
Aug 01, 2023
0.4500
0.4700
0.4500
0.4700
38,462
+0.00(+1.08%)
Jul 31, 2023
0.4650
0.4800
0.4600
0.4650
7,500
+0.00(+0.00%)
Jul 28, 2023
0.4650
0.4650
0.4650
0.4650
1,000
+0.01(+1.09%)
Jul 27, 2023
0.4650
0.4650
0.4600
0.4600
3,000
-0.01(-1.08%)
Jul 26, 2023
0.4650
0.4650
0.4650
0.4650
500
-0.01(-3.12%)
Jul 25, 2023
0.4500
0.4800
0.4500
0.4800
9,150
+0.05(+11.63%)
Jul 24, 2023
0.5200
0.5200
0.4300
0.4300
16,462
-0.10(-18.87%)
Jul 21, 2023
0.4500
0.5500
0.4500
0.5300
87,367
+0.07(+15.22%)
Jul 20, 2023
0.4500
0.4600
0.4500
0.4600
136,040
+0.04(+8.24%)
Jul 19, 2023
0.4000
0.4250
0.4000
0.4250
24,289
+0.03(+7.59%)
Jul 18, 2023
0.4000
0.4000
0.3950
0.3950
11,500
+0.01(+1.28%)
Jul 14, 2023
0.3900
440
+0.00(+0.00%)
Jul 13, 2023
0.3700
0.4000
0.3700
0.3900
44,295
+0.01(+2.63%)
Jul 12, 2023
0.3700
0.3800
0.3700
0.3800
4,002
+0.01(+2.70%)
Jul 11, 2023
0.3800
0.3800
0.3500
0.3700
18,000
+0.00(+0.00%)
Jul 10, 2023
0.3750
0.3800
0.3700
0.3700
2,000
-0.02(-3.90%)
Jul 07, 2023
0.3800
0.3850
0.3800
0.3850
2,000
+0.01(+1.32%)
Jul 06, 2023
0.3900
0.3900
0.3800
0.3800
3,444
-0.02(-5.00%)
Jul 05, 2023
0.3700
0.4000
0.3700
0.4000
46,600
+0.03(+6.67%)
Jul 04, 2023
0.3750
0.3800
0.3750
0.3750
11,125
+0.03(+8.70%)
Jun 30, 2023
0.3450
0
-0.01(-1.43%)
Jun 29, 2023
0.3800
0.4000
0.3500
0.3500
31,842
-0.03(-7.89%)
Jun 28, 2023
0.3850
0.3900
0.3800
0.3800
3,500
+0.02(+4.11%)
Jun 27, 2023
0.3800
0.3800
0.3650
0.3650
7,500
-0.02(-3.95%)
Jun 26, 2023
0.3750
0.3900
0.3750
0.3800
7,067
-0.01(-1.30%)
Jun 23, 2023
0.3750
0.3850
0.3750
0.3850
20,000
+0.00(+0.00%)
Jun 22, 2023
0.3850
0.3850
0.3700
0.3850
10,000
+0.00(+0.00%)
Jun 21, 2023
0.3850
0.3850
0.3850
0.3850
10,000
+0.01(+1.32%)
Jun 20, 2023
0.3600
0.3800
0.3600
0.3800
39,981
+0.01(+2.70%)
Jun 19, 2023
0.3550
0.3700
0.3500
0.3700
7,000
-0.01(-1.33%)
Jun 16, 2023
0.3700
0.3750
0.3550
0.3750
7,675
+0.07(+20.97%)
Jun 15, 2023
0.3550
0.3550
0.3100
0.3100
4,000
-0.06(-16.22%)
Jun 14, 2023
0.3550
0.3700
0.3550
0.3700
2,000
+0.00(+0.00%)
Jun 13, 2023
0.3500
0.3850
0.3400
0.3700
10,960
+0.01(+1.37%)
Jun 12, 2023
0.3800
0.3800
0.3650
0.3650
3,027
-0.01(-1.35%)
Jun 09, 2023
0.3600
0.3900
0.3600
0.3700
3,080
+0.00(+0.00%)
Jun 08, 2023
0.3800
0.3800
0.3700
0.3700
3,395
-0.02(-5.13%)
Jun 07, 2023
0.3900
0.3900
0.3900
0.3900
1,000
+0.00(+0.00%)
Jun 06, 2023
0.3900
0.3900
0.3400
0.3900
8,295
+0.04(+9.86%)
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.