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
Aesthetic Medical International Holdings Group L
(NQ:
AIH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 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 20, 2024
0
+0.00(+0.00%)
May 17, 2024
0.5039
0.5100
0.4990
0.4990
7,426
+0.00(+0.24%)
May 16, 2024
0.4528
0.5200
0.4528
0.4978
43,599
-0.00(-0.26%)
May 15, 2024
0.4767
0.4991
0.4522
0.4991
10,551
-0.00(-0.04%)
May 14, 2024
0.4610
0.5200
0.4522
0.4993
40,777
+0.03(+6.23%)
May 13, 2024
0.4408
0.4749
0.4408
0.4700
11,753
-0.01(-1.07%)
May 10, 2024
0.4847
0.4937
0.4700
0.4751
50,763
-0.04(-6.92%)
May 09, 2024
0.4700
0.5199
0.4300
0.5104
80,476
+0.04(+8.64%)
May 08, 2024
0.4100
0.4800
0.4089
0.4698
10,800
+0.04(+8.40%)
May 07, 2024
0.4175
0.4800
0.4175
0.4334
12,171
+0.02(+4.66%)
May 06, 2024
0.4100
0.4299
0.4000
0.4141
20,613
+0.00(+1.00%)
May 03, 2024
0.4500
0.4700
0.4100
0.4100
38,904
-0.04(-9.53%)
May 02, 2024
0.4308
0.4699
0.4308
0.4532
11,133
+0.03(+5.96%)
May 01, 2024
0.4545
0.4700
0.4113
0.4277
19,511
-0.02(-4.96%)
Apr 30, 2024
0.4500
0.4500
0.4026
0.4500
36,968
+0.00(+0.22%)
Apr 29, 2024
0.3948
0.4500
0.3948
0.4490
30,912
+0.02(+4.39%)
Apr 26, 2024
0.4402
0.4612
0.4231
0.4301
41,903
-0.04(-8.49%)
Apr 25, 2024
0.4780
0.4790
0.3910
0.4700
123,561
+0.01(+2.62%)
Apr 24, 2024
0.3800
0.4644
0.3804
0.4580
351,769
+0.06(+14.50%)
Apr 23, 2024
0.3784
0.4177
0.3710
0.4000
25,587
+0.03(+8.02%)
Apr 22, 2024
0.3900
0.3900
0.3450
0.3703
24,405
-0.02(-5.05%)
Apr 19, 2024
0.4060
0.4100
0.3762
0.3900
10,452
-0.02(-4.88%)
Apr 18, 2024
0.4000
0.4100
0.3742
0.4100
82,079
+0.01(+3.72%)
Apr 17, 2024
0.3789
0.4199
0.3698
0.3953
101,520
+0.02(+6.06%)
Apr 16, 2024
0.4000
0.4000
0.3555
0.3727
36,374
-0.02(-5.67%)
Apr 15, 2024
0.4153
0.4199
0.3900
0.3951
42,483
-0.04(-9.38%)
Apr 12, 2024
0.4599
0.4599
0.4011
0.4360
30,652
-0.03(-5.99%)
Apr 11, 2024
0.4497
0.4796
0.3723
0.4638
45,359
-0.00(-0.06%)
Apr 10, 2024
0.4470
0.4875
0.4470
0.4641
33,401
-0.02(-4.80%)
Apr 09, 2024
0.4600
0.4883
0.4600
0.4875
47,498
+0.00(+0.29%)
Apr 08, 2024
0.4441
0.4997
0.4441
0.4861
102,247
-0.04(-8.28%)
Apr 05, 2024
0.4427
0.5338
0.4011
0.5300
501,817
+0.02(+3.52%)
Apr 04, 2024
0.4733
0.5400
0.4405
0.5120
633,329
+0.05(+11.30%)
Apr 03, 2024
0.4000
0.4600
0.3400
0.4600
8,561,266
+0.12(+35.53%)
Apr 02, 2024
0.3100
0.3394
0.3060
0.3394
2,423,491
+0.04(+13.13%)
Apr 01, 2024
0.3000
0.3000
0.2869
0.3000
19,288
+0.00(+0.00%)
Mar 28, 2024
0.3330
0.3330
0.2912
0.3000
25,539
-0.03(-8.54%)
Mar 27, 2024
0.3300
0.3399
0.3246
0.3280
5,063
-0.01(-3.56%)
Mar 26, 2024
0.3330
0.3443
0.3330
0.3401
9,054
-0.01(-2.55%)
Mar 25, 2024
0.3330
0.3496
0.3330
0.3490
4,772
-0.00(-0.29%)
Mar 22, 2024
0.3640
0.3640
0.3330
0.3500
15,750
-0.01(-2.78%)
Mar 21, 2024
0.3373
0.3700
0.3373
0.3600
21,575
+0.01(+3.18%)
Mar 20, 2024
0.3798
0.3987
0.3489
0.3489
17,087
+0.01(+2.62%)
Mar 19, 2024
0.3490
0.3590
0.3400
0.3400
16,016
-0.00(-0.06%)
Mar 18, 2024
0.3316
0.3404
0.3316
0.3402
5,541
+0.01(+2.90%)
Mar 15, 2024
0.3519
0.3520
0.3302
0.3306
3,974
-0.02(-4.45%)
Mar 14, 2024
0.3450
0.3540
0.3400
0.3460
20,089
-0.01(-2.89%)
Mar 13, 2024
0.4030
0.4200
0.3300
0.3563
133,891
-0.07(-17.14%)
Mar 12, 2024
0.4630
0.4630
0.4100
0.4300
40,948
-0.02(-4.44%)
Mar 11, 2024
0.4616
0.4701
0.4010
0.4500
104,373
-0.03(-6.25%)
Mar 08, 2024
0.4800
0.4990
0.4603
0.4800
31,860
-0.00(-0.04%)
Mar 07, 2024
0.5050
0.5150
0.4710
0.4802
78,172
-0.04(-7.12%)
Mar 06, 2024
0.5200
0.5250
0.5013
0.5170
48,148
-0.03(-5.62%)
Mar 05, 2024
0.5385
0.5650
0.5010
0.5478
179,885
+0.01(+1.52%)
Mar 04, 2024
0.5000
0.5499
0.4951
0.5396
123,799
+0.04(+7.92%)
Mar 01, 2024
0.5000
0.5597
0.4990
0.5000
107,677
+0.00(+0.00%)
Feb 29, 2024
0.5278
0.5297
0.4900
0.5000
115,884
-0.07(-11.91%)
Feb 28, 2024
0.5010
0.6160
0.4500
0.5676
386,646
+0.05(+9.15%)
Feb 27, 2024
0.5600
0.5600
0.4594
0.5200
302,870
+0.02(+4.00%)
Feb 26, 2024
0.4620
0.5500
0.4440
0.5000
170,622
+0.05(+11.11%)
Feb 23, 2024
0.4400
0.4760
0.4300
0.4500
97,711
-0.00(-0.11%)
Feb 22, 2024
0.4400
0.5800
0.4400
0.4505
224,910
+0.01(+2.39%)
Feb 21, 2024
0.4750
0.4750
0.4302
0.4400
4,896
-0.01(-2.00%)
Feb 20, 2024
0.4502
0.4503
0.4300
0.4490
26,454
-0.01(-2.50%)
Feb 16, 2024
0.5280
0.5280
0.4500
0.4605
25,839
+0.01(+2.31%)
Feb 15, 2024
0.4301
0.5089
0.4300
0.4501
8,414
-0.05(-9.84%)
Feb 14, 2024
0.4936
0.4994
0.4309
0.4992
2,710
-0.00(-0.16%)
Feb 13, 2024
0.4751
0.5102
0.4750
0.5000
15,231
-0.02(-3.85%)
Feb 12, 2024
0.5411
0.5411
0.4741
0.5200
8,767
+0.08(+18.10%)
Feb 09, 2024
0.4711
0.4799
0.4403
0.4403
2,747
-0.05(-11.05%)
Feb 08, 2024
0.4748
0.5061
0.4400
0.4950
17,417
-0.01(-1.00%)
Feb 07, 2024
0.5699
0.5699
0.4800
0.5000
6,720
-0.00(-0.02%)
Feb 06, 2024
0.5700
0.5700
0.5001
0.5001
8,286
+0.02(+4.19%)
Feb 05, 2024
0.5728
0.5728
0.4800
0.4800
16,289
-0.02(-4.71%)
Feb 02, 2024
0.5300
0.5300
0.5000
0.5037
10,758
-0.04(-6.74%)
Feb 01, 2024
0.5401
0.5401
0.5401
0.5401
835
-0.01(-1.80%)
Jan 31, 2024
0.5500
0.5500
0.5500
0.5500
746
+0.05(+9.98%)
Jan 30, 2024
0.5900
0.5900
0.5000
0.5001
25,084
-0.06(-10.73%)
Jan 29, 2024
0.5100
0.6000
0.5101
0.5602
7,392
-0.04(-6.62%)
Jan 26, 2024
0.5858
0.6000
0.5001
0.5999
14,238
+0.01(+2.41%)
Jan 25, 2024
0.6650
0.6669
0.5790
0.5858
10,528
+0.01(+1.02%)
Jan 24, 2024
0.6099
0.6100
0.5799
0.5799
10,771
-0.04(-6.36%)
Jan 23, 2024
0.4700
0.6195
0.4700
0.6193
1,605
+0.08(+14.03%)
Jan 22, 2024
0.6500
0.6500
0.5350
0.5431
8,049
-0.07(-10.97%)
Jan 19, 2024
0.5667
0.6100
0.5667
0.6100
1,024
+0.01(+1.67%)
Jan 17, 2024
0.6000
2
-0.00(-0.05%)
Jan 16, 2024
0.6873
0.6432
0.6003
0.6003
712
-0.01(-1.67%)
Jan 12, 2024
0.7000
0.7000
0.6101
0.6105
3,350
+0.01(+1.75%)
Jan 11, 2024
0.6000
0.6000
0.6000
0.6000
310
-0.03(-5.29%)
Jan 10, 2024
0.6997
0.6997
0.6303
0.6335
3,531
+0.03(+5.58%)
Jan 08, 2024
0.6000
34
-0.04(-6.22%)
Jan 05, 2024
0.6499
0.6499
0.6300
0.6398
2,409
-0.01(-1.57%)
Jan 04, 2024
0.6501
0.6817
0.6500
0.6500
2,027
+0.04(+5.69%)
Jan 03, 2024
0.5874
0.6501
0.5874
0.6150
3,580
+0.00(+0.00%)
Jan 02, 2024
0.7100
0.7100
0.6002
0.6150
3,908
-0.07(-10.82%)
Dec 29, 2023
0.7488
0.7488
0.6053
0.6896
7,202
+0.10(+17.26%)
Dec 28, 2023
0.7990
0.7990
0.5358
0.5881
33,009
-0.07(-10.89%)
Dec 26, 2023
0.6600
47
-0.03(-4.04%)
Dec 22, 2023
0.6946
0.7000
0.6877
0.6878
3,879
-0.03(-4.53%)
Dec 21, 2023
0.7776
0.7776
0.6877
0.7204
2,671
-0.08(-9.92%)
Dec 20, 2023
0.8000
0.8000
0.7298
0.7997
4,093
+0.13(+20.26%)
Dec 19, 2023
0.5923
0.8294
0.5894
0.6650
44,188
+0.08(+12.83%)
Dec 18, 2023
0.5894
0.5894
0.5894
0.5894
1,247
+0.05(+9.15%)
Dec 15, 2023
0.5100
0.5455
0.5100
0.5400
3,523
+0.03(+5.84%)
Dec 14, 2023
0.5000
0.5102
0.5000
0.5102
1,732
-0.02(-4.17%)
Dec 13, 2023
0.5893
0.5893
0.4825
0.5324
9,285
-0.06(-9.75%)
Dec 12, 2023
0.5899
0.5899
0.5899
0.5899
309
-0.01(-1.19%)
Dec 11, 2023
0.5970
0.5970
0.5970
0.5970
746
-0.00(-0.52%)
Dec 08, 2023
0.6001
0.6001
0.6001
0.6001
186
-0.02(-3.95%)
Dec 06, 2023
0.6248
27
+0.02(+4.13%)
Dec 05, 2023
0.6300
0.6300
0.6000
0.6000
1,786
-0.03(-5.08%)
Dec 04, 2023
0.6600
0.6600
0.6321
0.6321
3,609
-0.03(-4.29%)
Dec 01, 2023
0.6604
0.6700
0.6604
0.6604
2,413
+0.00(+0.03%)
Nov 30, 2023
0.6802
0.6802
0.6000
0.6602
1,918
-0.01(-1.64%)
Nov 29, 2023
0.6950
0.6950
0.6104
0.6712
1,753
-0.02(-3.44%)
Nov 28, 2023
0.8000
0.8000
0.6017
0.6951
15,836
-0.09(-12.01%)
Nov 27, 2023
0.6288
0.7960
0.6279
0.7900
11,486
+0.14(+21.54%)
Nov 24, 2023
0.6500
0.6500
0.6500
0.6500
348
-0.01(-1.50%)
Nov 22, 2023
0.6598
0.6600
0.6592
0.6599
7,733
+0.04(+6.44%)
Nov 21, 2023
0.6200
0.6200
0.6027
0.6200
5,626
-0.02(-2.42%)
Nov 20, 2023
0.6060
0.6354
0.5960
0.6354
10,894
+0.07(+11.65%)
Nov 17, 2023
0.5517
0.5694
0.5517
0.5691
15,531
+0.02(+4.23%)
Nov 16, 2023
0.5460
0.5460
0.5460
0.5460
1,004
+0.00(+0.53%)
Nov 15, 2023
0.5503
0.5503
0.4900
0.5431
3,581
-0.01(-1.36%)
Nov 14, 2023
0.5001
0.5638
0.5000
0.5506
2,069
+0.00(+0.11%)
Nov 13, 2023
0.5971
0.5981
0.5500
0.5500
1,230
+0.03(+5.26%)
Nov 10, 2023
0.6002
0.6002
0.5225
0.5225
12,220
-0.08(-13.29%)
Nov 09, 2023
0.6028
0.6598
0.6026
0.6026
3,859
-0.01(-1.23%)
Nov 08, 2023
0.6598
0.6600
0.6101
0.6101
4,415
-0.02(-3.83%)
Nov 07, 2023
0.6587
0.6750
0.6299
0.6344
11,160
+0.00(+0.38%)
Nov 06, 2023
0.6619
0.6619
0.6200
0.6320
4,419
+0.02(+3.61%)
Nov 03, 2023
0.6300
0.6500
0.6000
0.6100
6,752
-0.01(-1.77%)
Nov 02, 2023
0.6649
0.6725
0.6001
0.6210
13,550
-0.07(-10.13%)
Nov 01, 2023
0.5826
0.8489
0.5226
0.6910
42,819
+0.08(+13.09%)
Oct 31, 2023
0.6400
0.6810
0.6108
0.6110
23,705
-0.02(-3.02%)
Oct 30, 2023
0.5900
0.8965
0.5900
0.6300
337,829
+0.05(+8.86%)
Oct 27, 2023
0.4866
0.5793
0.4866
0.5787
6,922
+0.10(+19.99%)
Oct 26, 2023
0.6091
0.6112
0.4823
0.4823
11,939
-0.14(-22.92%)
Oct 24, 2023
0.6257
50
-0.07(-10.61%)
Oct 17, 2023
0.7000
8
-0.04(-5.38%)
Oct 16, 2023
0.6500
0.7398
0.6210
0.7398
14,046
-0.00(-0.16%)
Oct 13, 2023
0.7400
0.7410
0.7400
0.7410
6,836
-0.01(-1.27%)
Oct 12, 2023
0.7478
0.7505
0.7478
0.7505
1,656
-0.04(-5.00%)
Oct 11, 2023
0.7899
0.7900
0.7898
0.7900
1,413
+0.00(+0.00%)
Oct 10, 2023
0.7772
0.7900
0.7772
0.7900
1,171
+0.05(+6.73%)
Oct 09, 2023
0.7402
0.7402
0.7401
0.7402
4,276
-0.05(-6.30%)
Oct 06, 2023
0.7300
0.7900
0.7300
0.7900
14,421
-0.01(-1.20%)
Oct 03, 2023
0.7996
37
+0.05(+6.63%)
Sep 28, 2023
0.7499
37
+0.02(+2.84%)
Sep 27, 2023
0.7900
0.7993
0.7292
0.7292
1,277
-0.08(-9.96%)
Sep 26, 2023
0.8099
0.8099
0.8099
0.8099
545
-0.00(-0.45%)
Sep 22, 2023
0.8136
184
+0.01(+1.29%)
Sep 21, 2023
0.8400
0.8490
0.8032
0.8032
1,561
-0.04(-4.38%)
Sep 20, 2023
0.8274
0.8400
0.8174
0.8400
3,873
+0.03(+3.32%)
Sep 19, 2023
0.8065
0.8130
0.8000
0.8130
3,113
+0.01(+1.31%)
Sep 15, 2023
0.8025
155
+0.04(+5.34%)
Sep 14, 2023
0.7240
0.8387
0.7010
0.7618
2,609
-0.02(-2.20%)
Sep 13, 2023
0.7300
0.7789
0.6900
0.7789
19,895
-0.00(-0.15%)
Sep 12, 2023
0.8000
0.8000
0.7801
0.7801
917
+0.00(+0.00%)
Sep 11, 2023
0.7801
0.9129
0.7800
0.7801
11,928
+0.00(+0.01%)
Sep 08, 2023
0.8700
0.9772
0.7400
0.7800
138,063
+0.08(+10.64%)
Sep 07, 2023
0.6762
0.7900
0.6762
0.7050
8,438
+0.01(+1.78%)
Sep 06, 2023
0.7200
0.7200
0.6741
0.6927
5,208
-0.03(-3.75%)
Sep 05, 2023
0.6697
0.7197
0.6697
0.7197
11,087
+0.05(+7.47%)
Sep 01, 2023
0.6759
0.7193
0.6696
0.6697
1,073
+0.01(+1.21%)
Aug 31, 2023
0.7100
0.7100
0.6301
0.6617
1,291
-0.03(-4.65%)
Aug 30, 2023
0.6299
0.7050
0.6299
0.6940
12,552
+0.06(+10.12%)
Aug 29, 2023
0.6300
0.6570
0.6300
0.6302
1,613
+0.00(+0.03%)
Aug 28, 2023
0.6298
0.6640
0.6100
0.6300
10,877
-0.04(-5.26%)
Aug 25, 2023
0.6899
0.6899
0.6650
0.6650
726
-0.02(-3.62%)
Aug 24, 2023
0.6900
0.6900
0.6900
0.6900
2,546
-0.00(-0.01%)
Aug 23, 2023
0.6902
0.8250
0.6900
0.6901
5,763
-0.01(-1.41%)
Aug 22, 2023
0.8435
0.8435
0.6900
0.7000
5,348
-0.05(-6.10%)
Aug 21, 2023
0.8023
0.8023
0.6905
0.7455
4,322
+0.04(+6.38%)
Aug 18, 2023
0.8000
0.8004
0.6900
0.7008
17,086
-0.13(-15.57%)
Aug 17, 2023
0.8536
0.8536
0.8299
0.8300
2,536
+0.00(+0.00%)
Aug 16, 2023
0.8350
0.8350
0.8300
0.8300
3,604
-0.01(-0.60%)
Aug 15, 2023
0.8350
0.8350
0.8350
0.8350
177
-0.02(-2.44%)
Aug 14, 2023
0.9708
0.9708
0.8315
0.8559
8,341
-0.00(-0.08%)
Aug 11, 2023
0.9200
0.9200
0.8333
0.8566
3,897
-0.06(-6.90%)
Aug 10, 2023
0.9201
0.9201
0.9201
0.9201
360
-0.00(-0.02%)
Aug 09, 2023
0.9203
0.9203
0.9203
0.9203
410
-0.02(-2.11%)
Aug 08, 2023
0.9401
0.9401
0.9401
0.9401
716
+0.02(+2.18%)
Aug 07, 2023
0.9173
0.9597
0.9173
0.9200
3,489
+0.00(+0.00%)
Aug 04, 2023
0.9099
0.9200
0.9099
0.9200
1,266
+0.00(+0.00%)
Aug 03, 2023
0.9194
0.9200
0.9173
0.9200
1,292
-0.01(-1.04%)
Aug 02, 2023
0.8601
0.9297
0.8601
0.9297
995
-0.00(-0.03%)
Aug 01, 2023
0.9197
0.9300
0.9197
0.9300
2,428
+0.02(+2.20%)
Jul 31, 2023
0.8298
0.9492
0.8298
0.9100
17,160
-0.05(-5.21%)
Jul 28, 2023
0.9600
1.000
0.9408
0.9600
18,666
+0.00(+0.02%)
Jul 27, 2023
0.9600
0.9600
0.9598
0.9598
1,439
-0.04(-3.92%)
Jul 26, 2023
0.9602
0.9990
0.9602
0.9990
1,791
+0.04(+4.05%)
Jul 25, 2023
1.000
1.000
0.9600
0.9601
708
-0.02(-2.03%)
Jul 24, 2023
1.010
1.020
0.9600
0.9800
12,507
-0.03(-2.97%)
Jul 20, 2023
1.010
11
-0.02(-1.94%)
Jul 19, 2023
1.000
1.030
1.000
1.030
3,572
+0.02(+1.98%)
Jul 18, 2023
1.050
1.050
1.000
1.010
2,424
-0.09(-8.18%)
Jul 17, 2023
1.130
1.130
1.000
1.100
18,662
+0.01(+0.92%)
Jul 14, 2023
1.120
1.120
1.010
1.090
1,577
+0.06(+5.83%)
Jul 13, 2023
1.080
1.190
1.010
1.030
7,263
+0.01(+0.49%)
Jul 12, 2023
0.9600
1.030
0.9600
1.025
3,909
+0.07(+7.84%)
Jul 11, 2023
1.050
1.050
0.9505
0.9505
2,568
-0.08(-7.72%)
Jul 10, 2023
1.070
1.070
0.9444
1.030
2,146
+0.06(+6.46%)
Jul 07, 2023
0.9899
0.9899
0.8515
0.9675
1,905
+0.02(+1.84%)
Jul 06, 2023
0.9200
0.9649
0.9200
0.9500
6,018
-0.07(-6.86%)
Jul 05, 2023
0.9800
1.035
0.9112
1.020
19,198
+0.01(+0.99%)
Jul 03, 2023
1.000
1.030
1.000
1.010
953
-0.04(-3.81%)
Jun 30, 2023
1.040
1.080
1.010
1.050
9,431
-0.05(-4.55%)
Jun 29, 2023
1.100
1.100
1.100
1.100
156
-0.07(-5.98%)
Jun 28, 2023
1.170
1.170
1.110
1.170
7,591
-0.03(-2.50%)
Jun 27, 2023
0.9891
1.200
0.9891
1.200
3,706
+0.15(+14.29%)
Jun 26, 2023
0.9300
1.110
0.9300
1.050
2,323
+0.07(+7.12%)
Jun 23, 2023
1.000
1.070
0.9500
0.9802
4,098
-0.09(-8.39%)
Jun 22, 2023
1.080
1.180
1.030
1.070
6,517
-0.02(-1.83%)
Jun 21, 2023
1.060
1.120
1.060
1.090
11,420
+0.03(+2.83%)
Jun 20, 2023
1.070
1.090
1.010
1.060
8,860
-0.03(-2.75%)
Jun 16, 2023
1.080
1.150
1.010
1.090
16,970
-0.02(-1.80%)
Jun 15, 2023
1.100
1.150
1.100
1.110
11,379
+0.01(+0.91%)
Jun 14, 2023
1.020
1.140
1.020
1.100
31,316
-0.05(-4.35%)
Jun 13, 2023
1.220
1.220
1.080
1.150
84,567
-0.07(-5.74%)
Jun 12, 2023
0.9800
1.430
0.9700
1.220
569,401
+0.26(+27.08%)
Jun 09, 2023
0.9361
0.9735
0.9361
0.9600
3,132
-0.01(-1.39%)
Jun 08, 2023
0.9500
0.9735
0.9300
0.9735
1,934
+0.01(+1.14%)
Jun 07, 2023
0.9000
0.9625
0.9000
0.9625
4,964
+0.01(+1.53%)
Jun 06, 2023
0.8500
0.9480
0.8300
0.9480
26,049
+0.06(+7.35%)
Jun 05, 2023
0.8667
0.8831
0.8600
0.8831
6,586
-0.04(-4.74%)
Jun 02, 2023
0.9270
0.9270
0.9270
0.9270
342
+0.01(+0.76%)
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.