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
Alphamin Resources
(TSV:
AFM
)
1.100
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 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 23, 2024
1.100
1.120
1.060
1.100
485,826
+0.00(+0.00%)
May 22, 2024
1.110
1.120
1.090
1.100
470,559
-0.02(-1.79%)
May 21, 2024
1.150
1.160
1.120
1.120
876,241
-0.03(-2.61%)
May 17, 2024
1.150
0
-0.02(-1.71%)
May 16, 2024
1.160
1.170
1.135
1.170
616,878
+0.01(+0.86%)
May 15, 2024
1.170
1.170
1.140
1.160
496,806
+0.00(+0.00%)
May 14, 2024
1.150
1.170
1.140
1.160
855,195
-0.01(-0.85%)
May 13, 2024
1.200
1.230
1.160
1.170
927,213
-0.04(-3.31%)
May 10, 2024
1.200
1.270
1.200
1.210
1,290,624
-0.01(-0.82%)
May 09, 2024
1.200
1.230
1.190
1.220
343,533
+0.02(+1.67%)
May 08, 2024
1.180
1.210
1.180
1.200
2,231,386
+0.00(+0.00%)
May 07, 2024
1.210
1.220
1.190
1.200
915,024
-0.01(-0.83%)
May 06, 2024
1.220
1.220
1.170
1.210
3,464,261
+0.00(+0.00%)
May 03, 2024
1.200
1.220
1.160
1.210
2,743,688
+0.01(+0.83%)
May 02, 2024
1.180
1.200
1.150
1.200
1,437,714
+0.01(+0.84%)
May 01, 2024
1.220
1.240
1.170
1.190
2,827,418
-0.06(-4.80%)
Apr 30, 2024
1.200
1.250
1.200
1.250
1,464,380
+0.03(+2.46%)
Apr 29, 2024
1.180
1.260
1.160
1.220
1,732,998
+0.05(+4.27%)
Apr 26, 2024
1.110
1.170
1.110
1.170
399,921
+0.06(+5.41%)
Apr 25, 2024
1.090
1.110
1.080
1.110
457,445
+0.01(+0.91%)
Apr 24, 2024
1.130
1.140
1.090
1.100
771,382
-0.03(-2.65%)
Apr 23, 2024
1.110
1.155
1.100
1.130
844,842
+0.00(+0.00%)
Apr 22, 2024
1.200
1.200
1.120
1.130
1,581,857
-0.07(-5.83%)
Apr 19, 2024
1.200
1.200
1.170
1.200
1,211,798
+0.02(+1.69%)
Apr 18, 2024
1.150
1.200
1.150
1.180
647,693
+0.05(+4.42%)
Apr 17, 2024
1.120
1.160
1.120
1.130
661,537
+0.01(+0.89%)
Apr 16, 2024
1.110
1.120
1.070
1.120
660,176
-0.02(-1.75%)
Apr 15, 2024
1.150
1.160
1.120
1.140
402,159
+0.00(+0.00%)
Apr 12, 2024
1.200
1.200
1.120
1.140
1,573,552
-0.05(-4.20%)
Apr 11, 2024
1.180
1.190
1.160
1.190
1,157,983
+0.00(+0.00%)
Apr 10, 2024
1.160
1.200
1.150
1.190
2,070,036
+0.02(+1.71%)
Apr 09, 2024
1.090
1.190
1.080
1.170
2,215,955
+0.08(+7.34%)
Apr 08, 2024
1.050
1.100
1.040
1.090
1,345,329
+0.06(+5.83%)
Apr 05, 2024
1.020
1.060
1.020
1.030
646,026
-0.01(-0.96%)
Apr 04, 2024
0.9700
1.040
0.9700
1.040
961,312
+0.05(+5.05%)
Apr 03, 2024
0.9800
0.9900
0.9700
0.9900
236,880
+0.01(+1.02%)
Apr 02, 2024
0.9400
0.9800
0.9400
0.9800
274,843
+0.04(+4.26%)
Apr 01, 2024
0.9200
0.9400
0.9200
0.9400
350,804
+0.02(+2.17%)
Mar 28, 2024
0.9200
0
-0.05(-5.15%)
Mar 27, 2024
0.9000
0.9700
0.9000
0.9700
763,903
+0.03(+3.19%)
Mar 26, 2024
0.9300
0.9400
0.8500
0.9400
1,452,554
+0.00(+0.00%)
Mar 25, 2024
0.9500
0.9600
0.9300
0.9400
512,255
-0.03(-3.09%)
Mar 22, 2024
0.9600
0.9750
0.9500
0.9700
378,288
+0.01(+1.04%)
Mar 21, 2024
0.9600
0.9700
0.9550
0.9600
90,747
-0.01(-1.03%)
Mar 20, 2024
0.9500
0.9900
0.9500
0.9700
565,568
+0.00(+0.00%)
Mar 19, 2024
1.000
1.000
0.9500
0.9700
590,852
-0.01(-1.02%)
Mar 18, 2024
0.9800
0.9800
0.9500
0.9800
753,069
-0.01(-1.01%)
Mar 15, 2024
0.9700
1.000
0.9600
0.9900
578,267
+0.02(+2.06%)
Mar 14, 2024
0.9600
0.9700
0.9400
0.9700
279,490
+0.01(+1.04%)
Mar 13, 2024
0.9100
0.9600
0.9100
0.9600
721,538
+0.05(+5.49%)
Mar 12, 2024
0.9400
0.9400
0.9100
0.9100
121,684
-0.03(-3.19%)
Mar 11, 2024
0.9500
0.9600
0.9200
0.9400
271,690
-0.01(-1.05%)
Mar 08, 2024
0.9400
0.9500
0.9200
0.9500
457,093
+0.02(+2.15%)
Mar 07, 2024
0.9300
0.9400
0.9100
0.9300
551,559
+0.00(+0.00%)
Mar 06, 2024
0.9100
0.9300
0.9000
0.9300
278,399
+0.05(+5.68%)
Mar 05, 2024
0.8900
0.9000
0.8700
0.8800
158,360
-0.03(-3.30%)
Mar 04, 2024
0.8600
0.9300
0.8500
0.9100
1,286,742
+0.05(+5.81%)
Mar 01, 2024
0.8900
0.9100
0.8600
0.8600
497,644
-0.01(-1.15%)
Feb 29, 2024
0.9100
0.9200
0.8700
0.8700
470,886
-0.03(-3.33%)
Feb 28, 2024
0.9200
0.9400
0.9000
0.9000
186,022
-0.03(-3.23%)
Feb 27, 2024
0.9200
0.9300
0.9100
0.9300
465,228
+0.02(+1.64%)
Feb 26, 2024
0.9400
0.9400
0.9100
0.9150
148,610
-0.03(-3.68%)
Feb 23, 2024
0.8900
0.9700
0.8700
0.9500
932,775
+0.06(+6.74%)
Feb 22, 2024
0.9200
0.9300
0.8900
0.8900
226,355
-0.01(-1.11%)
Feb 21, 2024
0.9200
0.9200
0.8950
0.9000
340,643
-0.02(-1.64%)
Feb 20, 2024
0.9200
0.9400
0.9100
0.9150
824,148
-0.02(-2.66%)
Feb 16, 2024
0.9400
0
+0.01(+1.08%)
Feb 15, 2024
0.9700
0.9700
0.9200
0.9300
267,979
-0.02(-2.11%)
Feb 14, 2024
0.9500
0.9700
0.9400
0.9500
679,499
+0.00(+0.00%)
Feb 13, 2024
0.9500
0.9900
0.9400
0.9500
915,319
-0.02(-2.06%)
Feb 12, 2024
0.9300
0.9750
0.9000
0.9700
683,969
+0.04(+4.30%)
Feb 09, 2024
0.8800
0.9300
0.8800
0.9300
543,175
+0.03(+3.33%)
Feb 08, 2024
0.9000
0.9200
0.8800
0.9000
211,722
+0.00(+0.00%)
Feb 07, 2024
0.8700
0.9000
0.8700
0.9000
173,194
+0.02(+2.27%)
Feb 06, 2024
0.8300
0.8900
0.8300
0.8800
222,713
+0.05(+6.02%)
Feb 05, 2024
0.8600
0.8600
0.8100
0.8300
523,717
-0.01(-1.19%)
Feb 02, 2024
0.8600
0.8600
0.8400
0.8400
366,221
-0.02(-2.33%)
Feb 01, 2024
0.9000
0.9000
0.8600
0.8600
299,181
-0.02(-2.27%)
Jan 31, 2024
0.9200
0.9400
0.8800
0.8800
549,019
-0.04(-4.35%)
Jan 30, 2024
0.9100
0.9200
0.8800
0.9200
501,562
+0.01(+1.10%)
Jan 29, 2024
0.9200
0.9300
0.8900
0.9100
1,092,266
-0.02(-2.15%)
Jan 26, 2024
0.8800
0.9300
0.8800
0.9300
400,884
+0.05(+5.68%)
Jan 25, 2024
0.9200
0.9200
0.8600
0.8800
651,798
-0.03(-3.30%)
Jan 24, 2024
0.8800
0.9100
0.8800
0.9100
2,728,080
+0.05(+5.81%)
Jan 23, 2024
0.8300
0.8700
0.8200
0.8600
601,093
+0.04(+4.24%)
Jan 22, 2024
0.8200
0.8300
0.8150
0.8250
303,739
+0.01(+0.61%)
Jan 19, 2024
0.8200
0.8400
0.8200
0.8200
286,585
-0.01(-1.20%)
Jan 18, 2024
0.8200
0.8300
0.8200
0.8300
431,497
+0.01(+1.22%)
Jan 17, 2024
0.8000
0.8200
0.7900
0.8200
295,113
+0.02(+2.50%)
Jan 16, 2024
0.8000
0.8000
0.7800
0.8000
220,601
+0.01(+1.27%)
Jan 15, 2024
0.7900
0.8100
0.7800
0.7900
269,781
+0.02(+2.60%)
Jan 12, 2024
0.8000
0.8100
0.7700
0.7700
973,035
-0.02(-2.53%)
Jan 11, 2024
0.8200
0.8200
0.7900
0.7900
1,424,235
-0.03(-3.66%)
Jan 10, 2024
0.8300
0.8300
0.8000
0.8200
740,940
-0.01(-1.20%)
Jan 09, 2024
0.8300
0.8400
0.8200
0.8300
497,470
+0.00(+0.00%)
Jan 08, 2024
0.8300
0.8400
0.8200
0.8300
221,413
+0.00(+0.00%)
Jan 05, 2024
0.8500
0.8650
0.8200
0.8300
1,174,629
-0.02(-2.35%)
Jan 04, 2024
0.8700
0.8700
0.8450
0.8500
299,153
-0.01(-1.16%)
Jan 03, 2024
0.8800
0.8800
0.8500
0.8600
387,636
-0.04(-4.44%)
Jan 02, 2024
0.9000
0.9000
0.8700
0.9000
511,032
+0.00(+0.00%)
Dec 29, 2023
0.9000
0
+0.02(+2.27%)
Dec 28, 2023
0.8600
0.8800
0.8600
0.8800
251,695
+0.02(+2.33%)
Dec 27, 2023
0.8600
0.8700
0.8500
0.8600
503,122
+0.01(+1.18%)
Dec 22, 2023
0.8500
0
+0.00(+0.00%)
Dec 21, 2023
0.8400
0.8500
0.8300
0.8500
329,071
+0.01(+1.19%)
Dec 20, 2023
0.8400
0.8700
0.8400
0.8400
502,858
-0.01(-1.18%)
Dec 19, 2023
0.8000
0.8500
0.8000
0.8500
1,240,052
+0.04(+4.94%)
Dec 18, 2023
0.8100
0.8200
0.8100
0.8100
168,191
-0.01(-1.22%)
Dec 15, 2023
0.8200
0.8300
0.8000
0.8200
679,355
-0.01(-1.20%)
Dec 14, 2023
0.8000
0.8300
0.8000
0.8300
436,758
+0.00(+0.00%)
Dec 13, 2023
0.8000
0.8300
0.8000
0.8300
186,060
+0.01(+1.22%)
Dec 12, 2023
0.8100
0.8200
0.8000
0.8200
236,775
+0.01(+1.23%)
Dec 11, 2023
0.8100
0.8300
0.8100
0.8100
132,900
+0.00(+0.00%)
Dec 08, 2023
0.8300
0.8400
0.8100
0.8100
291,331
-0.02(-2.41%)
Dec 07, 2023
0.8000
0.8300
0.8000
0.8300
552,340
+0.02(+2.47%)
Dec 06, 2023
0.8100
0.8200
0.8000
0.8100
162,264
+0.01(+1.25%)
Dec 05, 2023
0.8200
0.8300
0.8000
0.8000
267,496
-0.02(-2.44%)
Dec 04, 2023
0.8500
0.8500
0.8200
0.8200
158,169
-0.02(-2.38%)
Dec 01, 2023
0.8300
0.8400
0.8200
0.8400
380,850
+0.01(+1.20%)
Nov 30, 2023
0.8600
0.8600
0.8150
0.8300
944,877
+0.00(+0.00%)
Nov 29, 2023
0.8500
0.8500
0.8000
0.8300
945,998
+0.00(+0.00%)
Nov 28, 2023
0.8400
0.8500
0.8300
0.8300
181,265
-0.03(-3.49%)
Nov 27, 2023
0.8400
0.8600
0.8300
0.8600
320,746
+0.01(+1.18%)
Nov 24, 2023
0.8400
0.8700
0.8400
0.8500
177,564
+0.01(+1.19%)
Nov 23, 2023
0.8500
0.8600
0.8400
0.8400
53,080
-0.01(-1.18%)
Nov 22, 2023
0.8500
0.8700
0.8500
0.8500
82,289
+0.01(+1.19%)
Nov 21, 2023
0.8600
0.8600
0.8400
0.8400
236,168
-0.03(-3.45%)
Nov 20, 2023
0.8600
0.8700
0.8400
0.8700
489,865
+0.01(+1.16%)
Nov 17, 2023
0.8600
0.8700
0.8500
0.8600
280,416
+0.00(+0.00%)
Nov 16, 2023
0.8900
0.9000
0.8500
0.8600
107,900
-0.02(-2.27%)
Nov 15, 2023
0.9100
0.9100
0.8600
0.8800
335,280
-0.02(-2.22%)
Nov 14, 2023
0.9100
0.9100
0.8700
0.9000
234,729
+0.01(+1.12%)
Nov 13, 2023
0.9000
0.9300
0.8600
0.8900
552,577
+0.00(+0.00%)
Nov 10, 2023
0.8600
0.8900
0.8500
0.8900
311,797
+0.02(+2.30%)
Nov 09, 2023
0.8600
0.8700
0.8500
0.8700
157,891
+0.01(+1.16%)
Nov 08, 2023
0.8700
0.8800
0.8600
0.8600
90,690
+0.00(+0.00%)
Nov 07, 2023
0.8500
0.8700
0.8500
0.8600
108,778
+0.01(+1.18%)
Nov 06, 2023
0.8900
0.8900
0.8400
0.8500
693,080
-0.02(-2.30%)
Nov 03, 2023
0.8700
0.8800
0.8700
0.8700
76,666
+0.00(+0.00%)
Nov 02, 2023
0.8900
0.8900
0.8600
0.8700
439,113
-0.02(-2.25%)
Nov 01, 2023
0.8900
0.9100
0.8900
0.8900
58,865
-0.02(-2.20%)
Oct 31, 2023
0.8900
0.9200
0.8900
0.9100
373,377
-0.01(-1.09%)
Oct 30, 2023
0.8800
0.9200
0.8700
0.9200
97,396
+0.03(+3.37%)
Oct 27, 2023
0.8700
0.8900
0.8500
0.8900
231,595
+0.01(+1.14%)
Oct 26, 2023
0.8500
0.9000
0.8400
0.8800
212,704
+0.01(+1.15%)
Oct 25, 2023
0.8400
0.8800
0.8300
0.8700
289,731
+0.01(+1.16%)
Oct 24, 2023
0.8400
0.8700
0.8200
0.8600
377,303
+0.03(+3.61%)
Oct 23, 2023
0.8700
0.8700
0.8200
0.8300
682,614
-0.06(-6.74%)
Oct 20, 2023
0.9000
0.9000
0.8500
0.8900
709,662
-0.03(-3.26%)
Oct 19, 2023
0.8900
0.9300
0.8700
0.9200
224,664
+0.01(+1.10%)
Oct 18, 2023
0.9000
0.9300
0.8900
0.9100
107,189
+0.01(+1.11%)
Oct 17, 2023
0.8800
0.9100
0.8800
0.9000
122,491
+0.01(+1.12%)
Oct 16, 2023
0.9100
0.9100
0.8800
0.8900
137,075
-0.02(-2.20%)
Oct 13, 2023
0.8900
0.9100
0.8700
0.9100
378,711
+0.02(+2.25%)
Oct 12, 2023
0.8700
0.8900
0.8600
0.8900
137,104
+0.03(+3.49%)
Oct 11, 2023
0.8600
0.8600
0.8300
0.8600
145,803
+0.01(+1.18%)
Oct 10, 2023
0.8600
0.8600
0.8400
0.8500
214,628
-0.02(-2.30%)
Oct 06, 2023
0.8700
0
+0.06(+7.41%)
Oct 05, 2023
0.8100
0.8300
0.8100
0.8100
202,761
-0.02(-2.41%)
Oct 04, 2023
0.8200
0.8500
0.8100
0.8300
116,028
+0.00(+0.00%)
Oct 03, 2023
0.8600
0.8600
0.8100
0.8300
233,252
-0.01(-1.19%)
Oct 02, 2023
0.8700
0.8800
0.8300
0.8400
88,614
-0.03(-3.45%)
Sep 29, 2023
0.8700
0.8900
0.8600
0.8700
159,854
+0.00(+0.00%)
Sep 28, 2023
0.8600
0.8800
0.8600
0.8700
321,142
+0.01(+1.16%)
Sep 27, 2023
0.9000
0.9000
0.8500
0.8600
270,796
-0.02(-2.27%)
Sep 26, 2023
0.9000
0.9000
0.8800
0.8800
81,300
-0.04(-4.35%)
Sep 25, 2023
0.8800
0.9300
0.9000
0.9200
479,723
+0.02(+2.22%)
Sep 22, 2023
0.8700
0.9000
0.8500
0.9000
534,588
+0.03(+3.45%)
Sep 21, 2023
0.8600
0.8700
0.8500
0.8700
140,705
-0.01(-1.14%)
Sep 20, 2023
0.8800
0.8800
0.8700
0.8800
95,432
+0.00(+0.00%)
Sep 19, 2023
0.8900
0.8900
0.8700
0.8800
78,707
-0.02(-2.22%)
Sep 18, 2023
0.8600
0.9000
0.8600
0.9000
101,553
+0.05(+5.88%)
Sep 15, 2023
0.8900
0.9000
0.8500
0.8500
282,887
-0.05(-5.56%)
Sep 14, 2023
0.8900
0.9000
0.8800
0.9000
149,540
+0.00(+0.00%)
Sep 13, 2023
0.8700
0.9000
0.8700
0.9000
128,716
+0.02(+2.27%)
Sep 12, 2023
0.8800
0.8900
0.8700
0.8800
103,834
+0.00(+0.00%)
Sep 11, 2023
0.8800
0.9000
0.8800
0.8800
132,348
-0.01(-1.12%)
Sep 08, 2023
0.8800
0.9000
0.8800
0.8900
156,837
+0.00(+0.00%)
Sep 07, 2023
0.8900
0.9000
0.8900
0.8900
32,241
-0.02(-2.20%)
Sep 06, 2023
0.9300
0.9300
0.9000
0.9100
102,529
+0.00(+0.00%)
Sep 05, 2023
0.9000
0.9100
0.8800
0.9100
231,112
+0.00(+0.00%)
Sep 01, 2023
0.9100
0
+0.00(+0.00%)
Aug 31, 2023
0.9400
0.9400
0.9000
0.9100
307,680
-0.04(-4.21%)
Aug 30, 2023
0.9100
0.9500
0.9100
0.9500
546,395
+0.04(+4.40%)
Aug 29, 2023
0.9400
0.9400
0.9100
0.9100
78,217
-0.02(-2.15%)
Aug 28, 2023
0.9400
0.9400
0.9200
0.9300
111,314
-0.01(-1.06%)
Aug 25, 2023
0.9100
0.9400
0.9000
0.9400
45,376
+0.01(+1.08%)
Aug 24, 2023
0.9400
0.9400
0.8900
0.9300
323,312
+0.01(+1.09%)
Aug 23, 2023
0.9400
0.9600
0.9200
0.9200
389,728
-0.01(-1.08%)
Aug 22, 2023
0.9000
0.9300
0.8800
0.9300
159,287
+0.03(+3.33%)
Aug 21, 2023
0.9200
0.9200
0.8600
0.9000
291,731
-0.03(-3.23%)
Aug 18, 2023
0.8900
0.9300
0.8900
0.9300
136,096
+0.05(+5.68%)
Aug 17, 2023
0.8900
0.9000
0.8700
0.8800
140,708
-0.02(-2.22%)
Aug 16, 2023
0.8900
0.9100
0.8800
0.9000
429,178
+0.01(+1.12%)
Aug 15, 2023
0.9000
0.9100
0.8800
0.8900
256,908
+0.00(+0.00%)
Aug 14, 2023
0.9200
0.9300
0.8700
0.8900
721,949
-0.06(-6.32%)
Aug 11, 2023
0.9200
0.9500
0.9200
0.9500
178,310
+0.02(+2.15%)
Aug 10, 2023
0.9700
0.9700
0.9300
0.9300
134,166
-0.04(-4.12%)
Aug 09, 2023
0.9700
0.9800
0.9600
0.9700
118,883
+0.00(+0.00%)
Aug 08, 2023
0.9900
0.9900
0.9500
0.9700
260,171
-0.03(-3.00%)
Aug 04, 2023
1.000
0
-0.04(-3.85%)
Aug 03, 2023
0.9700
1.040
0.9700
1.040
200,611
+0.09(+9.47%)
Aug 02, 2023
1.030
1.030
0.9500
0.9500
502,251
-0.08(-7.77%)
Aug 01, 2023
1.030
1.035
0.9900
1.030
673,782
+0.01(+0.98%)
Jul 31, 2023
1.020
1.040
1.010
1.020
157,734
-0.02(-1.92%)
Jul 28, 2023
1.030
1.040
1.030
1.040
116,611
+0.02(+1.96%)
Jul 27, 2023
1.030
1.040
1.020
1.020
296,603
+0.00(+0.00%)
Jul 26, 2023
1.030
1.040
1.020
1.020
513,762
-0.01(-0.97%)
Jul 25, 2023
1.000
1.030
1.000
1.030
162,163
+0.03(+3.00%)
Jul 24, 2023
1.010
1.020
1.000
1.000
179,209
+0.01(+1.01%)
Jul 21, 2023
1.020
1.030
0.9900
0.9900
230,858
-0.04(-3.88%)
Jul 20, 2023
1.000
1.040
1.000
1.030
321,347
+0.03(+3.00%)
Jul 19, 2023
1.030
1.040
0.9900
1.000
440,217
-0.04(-3.85%)
Jul 18, 2023
1.020
1.040
1.010
1.040
57,952
+0.02(+1.96%)
Jul 17, 2023
1.070
1.070
1.020
1.020
183,628
-0.05(-4.67%)
Jul 14, 2023
1.040
1.070
1.040
1.070
340,993
+0.03(+2.88%)
Jul 13, 2023
1.050
1.060
1.000
1.040
325,731
-0.01(-0.95%)
Jul 12, 2023
1.040
1.070
1.030
1.050
276,612
+0.00(+0.00%)
Jul 11, 2023
1.050
1.050
1.020
1.050
260,674
+0.00(+0.00%)
Jul 10, 2023
1.080
1.080
1.030
1.050
364,731
-0.04(-3.67%)
Jul 07, 2023
1.060
1.100
1.010
1.090
1,436,418
+0.03(+2.83%)
Jul 06, 2023
0.9900
1.060
0.9800
1.060
603,931
+0.05(+4.95%)
Jul 05, 2023
0.9600
1.010
0.9550
1.010
267,795
+0.06(+6.32%)
Jul 04, 2023
0.9900
1.000
0.9500
0.9500
218,059
-0.05(-5.00%)
Jun 30, 2023
1.000
0
+0.01(+1.01%)
Jun 29, 2023
0.9400
0.9900
0.9100
0.9900
378,648
+0.03(+3.13%)
Jun 28, 2023
1.000
1.000
0.9500
0.9600
524,999
-0.05(-4.95%)
Jun 27, 2023
0.9600
1.010
0.9600
1.010
3,060,215
+0.04(+4.12%)
Jun 26, 2023
0.9300
0.9700
0.9300
0.9700
333,712
+0.04(+4.30%)
Jun 23, 2023
0.9300
0.9300
0.9200
0.9300
129,552
+0.00(+0.00%)
Jun 22, 2023
0.9500
0.9500
0.9200
0.9300
132,876
+0.00(+0.00%)
Jun 21, 2023
0.9300
0.9400
0.9200
0.9300
123,094
-0.02(-2.11%)
Jun 20, 2023
0.9500
0.9500
0.9100
0.9500
266,034
-0.01(-1.04%)
Jun 19, 2023
0.9100
0.9600
0.9100
0.9600
265,717
+0.04(+4.35%)
Jun 16, 2023
0.9300
0.9400
0.9000
0.9200
218,884
-0.01(-1.08%)
Jun 15, 2023
0.8700
0.9400
0.8700
0.9300
402,742
+0.06(+6.90%)
Jun 14, 2023
0.8500
0.9100
0.8400
0.8700
931,890
+0.00(+0.00%)
Jun 13, 2023
0.8400
0.8700
0.8400
0.8700
397,652
+0.03(+3.57%)
Jun 12, 2023
0.8300
0.8400
0.8300
0.8400
135,900
+0.01(+1.20%)
Jun 09, 2023
0.8400
0.8600
0.8250
0.8300
408,536
-0.01(-1.19%)
Jun 08, 2023
0.8200
0.8500
0.8200
0.8400
306,668
+0.01(+1.20%)
Jun 07, 2023
0.8100
0.8400
0.8100
0.8300
372,454
+0.01(+1.22%)
Jun 06, 2023
0.8400
0.8500
0.8200
0.8200
225,475
+0.00(+0.00%)
Jun 05, 2023
0.8500
0.8600
0.8200
0.8200
114,283
-0.01(-1.20%)
Jun 02, 2023
0.8400
0.8500
0.8200
0.8300
462,193
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.