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
Genetron Holdings Ltd ADR
(NQ:
GTH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
Mar 28, 2024
0
+0.00(+0.00%)
Mar 27, 2024
4.020
4.025
4.020
4.020
49,808
+0.00(+0.00%)
Mar 26, 2024
4.012
4.025
4.010
4.020
70,594
+0.01(+0.25%)
Mar 25, 2024
4.010
4.030
4.010
4.010
109,617
-0.01(-0.25%)
Mar 22, 2024
4.010
4.020
4.010
4.020
144,522
+0.01(+0.25%)
Mar 21, 2024
3.860
4.020
3.860
4.010
261,759
+0.14(+3.62%)
Mar 20, 2024
3.850
3.900
3.840
3.870
15,914
+0.02(+0.52%)
Mar 19, 2024
3.900
3.905
3.850
3.850
21,272
-0.05(-1.28%)
Mar 18, 2024
3.920
3.920
3.890
3.900
20,189
+0.00(+0.00%)
Mar 15, 2024
3.900
3.900
3.895
3.900
5,226
-0.00(-0.13%)
Mar 14, 2024
3.900
3.910
3.900
3.905
18,535
+0.00(+0.13%)
Mar 13, 2024
3.900
3.910
3.900
3.900
10,447
+0.00(+0.00%)
Mar 12, 2024
3.890
3.900
3.890
3.900
13,947
+0.00(+0.00%)
Mar 11, 2024
3.890
3.900
3.870
3.900
12,508
+0.04(+1.04%)
Mar 08, 2024
3.900
3.900
3.860
3.860
83,942
-0.04(-1.03%)
Mar 07, 2024
3.930
3.930
3.900
3.900
23,441
+0.01(+0.26%)
Mar 06, 2024
3.900
3.915
3.880
3.890
34,905
-0.01(-0.26%)
Mar 05, 2024
3.915
3.945
3.890
3.900
154,522
-0.02(-0.51%)
Mar 04, 2024
3.920
3.920
3.910
3.920
11,705
+0.00(+0.00%)
Mar 01, 2024
3.910
3.920
3.910
3.920
32,104
+0.00(+0.00%)
Feb 29, 2024
3.910
3.930
3.900
3.920
43,546
+0.02(+0.51%)
Feb 28, 2024
3.911
3.925
3.900
3.900
31,586
-0.02(-0.51%)
Feb 27, 2024
3.910
3.940
3.910
3.920
19,883
+0.00(+0.00%)
Feb 26, 2024
3.910
3.920
3.900
3.920
12,261
-0.01(-0.25%)
Feb 23, 2024
3.931
3.931
3.880
3.930
6,050
+0.00(+0.00%)
Feb 22, 2024
4.000
4.000
3.920
3.930
38,608
+0.00(+0.00%)
Feb 21, 2024
3.880
3.940
3.880
3.930
56,069
+0.10(+2.61%)
Feb 20, 2024
3.800
3.830
3.800
3.830
76,718
+0.02(+0.52%)
Feb 16, 2024
3.800
3.810
3.800
3.810
35,711
+0.01(+0.26%)
Feb 15, 2024
3.800
3.810
3.790
3.800
51,630
+0.00(+0.00%)
Feb 14, 2024
3.810
3.820
3.790
3.800
57,007
-0.01(-0.26%)
Feb 13, 2024
3.800
3.815
3.800
3.810
66,441
+0.01(+0.26%)
Feb 12, 2024
3.850
3.850
3.800
3.800
40,513
+0.01(+0.26%)
Feb 09, 2024
3.780
3.805
3.780
3.790
9,310
-0.03(-0.79%)
Feb 08, 2024
3.770
3.820
3.770
3.820
31,954
+0.05(+1.33%)
Feb 07, 2024
3.780
3.810
3.770
3.770
42,879
-0.02(-0.53%)
Feb 06, 2024
3.790
3.800
3.790
3.790
19,317
+0.00(+0.00%)
Feb 05, 2024
3.780
3.800
3.780
3.790
34,479
-0.00(-0.13%)
Feb 02, 2024
3.800
3.800
3.770
3.795
21,786
-0.00(-0.13%)
Feb 01, 2024
3.770
3.800
3.770
3.800
9,813
+0.02(+0.53%)
Jan 31, 2024
3.800
3.810
3.780
3.780
31,170
-0.01(-0.26%)
Jan 30, 2024
3.790
3.809
3.780
3.790
38,302
-0.01(-0.26%)
Jan 29, 2024
3.780
3.800
3.770
3.800
51,335
+0.01(+0.26%)
Jan 26, 2024
3.800
3.800
3.790
3.790
30,969
-0.02(-0.52%)
Jan 25, 2024
3.800
3.810
3.800
3.810
33,780
+0.00(+0.00%)
Jan 24, 2024
3.800
3.820
3.800
3.810
30,120
-0.01(-0.26%)
Jan 23, 2024
3.800
3.880
3.799
3.820
30,158
+0.03(+0.79%)
Jan 22, 2024
3.790
3.840
3.780
3.790
24,944
+0.00(+0.00%)
Jan 19, 2024
3.790
3.810
3.750
3.790
25,036
+0.00(+0.00%)
Jan 18, 2024
3.740
3.800
3.735
3.790
82,035
+0.05(+1.34%)
Jan 17, 2024
3.710
3.770
3.702
3.740
128,131
+0.04(+0.94%)
Jan 16, 2024
3.700
3.710
3.690
3.705
7,004
+0.00(+0.14%)
Jan 12, 2024
3.700
3.710
3.700
3.700
22,570
+0.01(+0.27%)
Jan 11, 2024
3.700
3.710
3.690
3.690
48,414
+0.00(+0.00%)
Jan 10, 2024
3.690
3.720
3.690
3.690
55,709
-0.00(-0.14%)
Jan 09, 2024
3.680
3.700
3.680
3.695
89,899
+0.01(+0.27%)
Jan 08, 2024
3.680
3.690
3.680
3.685
103,691
-0.00(-0.14%)
Jan 05, 2024
3.690
3.690
3.687
3.690
14,671
+0.00(+0.00%)
Jan 04, 2024
3.670
3.690
3.670
3.690
30,649
+0.01(+0.27%)
Jan 03, 2024
3.670
3.685
3.670
3.680
52,007
-0.01(-0.27%)
Jan 02, 2024
3.670
3.690
3.670
3.690
9,176
+0.01(+0.27%)
Dec 29, 2023
3.700
3.700
3.660
3.680
12,498
-0.02(-0.54%)
Dec 28, 2023
3.680
3.700
3.680
3.700
43,187
+0.02(+0.54%)
Dec 27, 2023
3.670
3.680
3.650
3.680
39,700
+0.00(+0.00%)
Dec 26, 2023
3.610
3.700
3.610
3.680
25,418
-0.01(-0.27%)
Dec 22, 2023
3.680
3.710
3.650
3.690
50,087
+0.00(+0.00%)
Dec 21, 2023
3.661
3.690
3.661
3.690
22,199
+0.02(+0.60%)
Dec 20, 2023
3.660
3.680
3.660
3.668
12,041
-0.02(-0.42%)
Dec 19, 2023
3.670
3.685
3.660
3.683
20,847
+0.00(+0.09%)
Dec 18, 2023
3.690
3.690
3.660
3.680
30,686
-0.01(-0.27%)
Dec 15, 2023
3.690
3.690
3.685
3.690
13,978
+0.00(+0.00%)
Dec 14, 2023
3.700
3.700
3.670
3.690
4,902
-0.01(-0.27%)
Dec 13, 2023
3.680
3.700
3.660
3.700
60,997
+0.02(+0.59%)
Dec 12, 2023
3.660
3.700
3.650
3.678
71,045
-0.00(-0.05%)
Dec 11, 2023
3.670
3.680
3.650
3.680
8,466
+0.00(+0.00%)
Dec 08, 2023
3.670
3.680
3.670
3.680
3,913
+0.01(+0.27%)
Dec 07, 2023
3.660
3.690
3.660
3.670
13,043
-0.02(-0.54%)
Dec 06, 2023
3.700
3.700
3.650
3.690
19,336
+0.01(+0.27%)
Dec 05, 2023
3.680
3.690
3.670
3.680
23,189
-0.01(-0.27%)
Dec 04, 2023
3.650
3.700
3.650
3.690
20,811
+0.01(+0.27%)
Dec 01, 2023
3.670
3.690
3.660
3.680
72,239
+0.01(+0.14%)
Nov 30, 2023
3.680
3.685
3.670
3.675
10,922
+0.00(+0.14%)
Nov 29, 2023
3.690
3.690
3.670
3.670
21,646
-0.02(-0.54%)
Nov 28, 2023
3.690
3.690
3.675
3.690
16,775
+0.00(+0.00%)
Nov 27, 2023
3.690
3.700
3.690
3.690
4,941
+0.00(+0.00%)
Nov 24, 2023
3.630
3.690
3.630
3.690
18,948
+0.01(+0.27%)
Nov 22, 2023
3.700
3.705
3.680
3.680
24,677
-0.04(-1.08%)
Nov 21, 2023
3.710
3.720
3.690
3.720
6,641
-0.02(-0.53%)
Nov 20, 2023
3.700
3.750
3.700
3.740
25,818
+0.04(+1.11%)
Nov 17, 2023
3.690
3.720
3.688
3.699
43,711
-0.00(-0.03%)
Nov 16, 2023
3.680
3.700
3.680
3.700
29,616
+0.01(+0.27%)
Nov 15, 2023
3.690
3.700
3.680
3.690
33,388
-0.01(-0.27%)
Nov 14, 2023
3.700
3.725
3.688
3.700
38,400
+0.00(+0.00%)
Nov 13, 2023
3.670
3.700
3.670
3.700
26,532
+0.01(+0.27%)
Nov 10, 2023
3.640
3.700
3.640
3.690
12,065
+0.03(+0.82%)
Nov 09, 2023
3.640
3.691
3.640
3.660
91,664
-0.03(-0.81%)
Nov 08, 2023
3.640
3.690
3.610
3.690
82,529
-0.01(-0.27%)
Nov 07, 2023
3.610
3.700
3.560
3.700
33,119
+0.11(+3.06%)
Nov 06, 2023
3.490
3.595
3.470
3.590
20,458
+0.09(+2.57%)
Nov 03, 2023
3.460
3.500
3.450
3.500
49,102
+0.04(+1.16%)
Nov 02, 2023
3.450
3.470
3.450
3.460
25,453
+0.00(+0.14%)
Nov 01, 2023
3.450
3.470
3.440
3.455
60,116
-0.00(-0.14%)
Oct 31, 2023
3.430
3.470
3.430
3.460
71,311
+0.03(+0.87%)
Oct 30, 2023
3.460
3.460
3.402
3.430
41,405
-0.06(-1.70%)
Oct 27, 2023
3.370
3.490
3.361
3.489
42,257
+0.12(+3.54%)
Oct 26, 2023
3.360
3.430
3.350
3.370
33,900
+2.22(+193.04%)
Oct 25, 2023
1.150
1.170
1.150
1.150
234,129
+0.00(+0.00%)
Oct 24, 2023
1.160
1.169
1.150
1.150
39,221
-0.02(-1.71%)
Oct 23, 2023
1.150
1.170
1.150
1.170
108,184
+0.01(+0.94%)
Oct 20, 2023
1.150
1.160
1.150
1.159
41,692
-0.00(-0.08%)
Oct 19, 2023
1.150
1.160
1.150
1.160
201,425
+0.01(+0.87%)
Oct 18, 2023
1.170
1.180
1.150
1.150
171,053
-0.04(-2.95%)
Oct 17, 2023
1.170
1.190
1.165
1.185
725,293
+0.02(+1.28%)
Oct 16, 2023
1.170
1.180
1.170
1.170
119,895
-0.02(-1.68%)
Oct 13, 2023
1.170
1.200
1.146
1.190
616,423
+0.01(+0.85%)
Oct 12, 2023
1.170
1.206
1.160
1.180
1,916,480
+0.24(+25.53%)
Oct 11, 2023
0.9600
0.9860
0.9200
0.9400
203,800
-0.01(-1.53%)
Oct 10, 2023
0.8600
1.000
0.8600
0.9546
144,810
+0.09(+11.00%)
Oct 09, 2023
0.8227
0.8800
0.8001
0.8600
31,939
+0.06(+7.49%)
Oct 06, 2023
0.8002
0.8700
0.8001
0.8001
1,319
-0.05(-5.87%)
Oct 05, 2023
0.7400
0.8601
0.7400
0.8500
18,396
+0.04(+4.94%)
Oct 04, 2023
0.8200
0.8600
0.7865
0.8100
14,364
+0.00(+0.61%)
Oct 03, 2023
0.7910
0.8421
0.7710
0.8051
4,963
+0.01(+1.78%)
Oct 02, 2023
0.7910
0.8494
0.7910
0.7910
1,963
-0.02(-2.60%)
Sep 29, 2023
0.8064
0.8460
0.8010
0.8121
28,763
+0.02(+2.09%)
Sep 28, 2023
0.8199
0.8200
0.7820
0.7955
28,702
-0.00(-0.56%)
Sep 27, 2023
0.7977
0.8300
0.7501
0.8000
142,138
+0.03(+3.88%)
Sep 26, 2023
0.8800
0.8800
0.6934
0.7701
192,693
-0.12(-13.56%)
Sep 25, 2023
0.8503
0.8909
0.8502
0.8909
8,999
-0.00(-0.01%)
Sep 22, 2023
0.8701
0.9382
0.8700
0.8910
16,041
+0.02(+2.30%)
Sep 21, 2023
0.8501
0.9320
0.8501
0.8710
52,005
-0.02(-2.02%)
Sep 20, 2023
0.8700
0.8900
0.8500
0.8890
27,254
+0.04(+4.59%)
Sep 19, 2023
0.8900
0.9000
0.8500
0.8500
29,436
+0.00(+0.00%)
Sep 18, 2023
0.8500
0.8833
0.8000
0.8500
36,337
+0.03(+3.66%)
Sep 15, 2023
0.8600
0.9185
0.8200
0.8200
108,450
-0.04(-4.66%)
Sep 14, 2023
0.8251
0.9097
0.8120
0.8601
92,682
-0.05(-5.40%)
Sep 13, 2023
0.9001
0.9092
0.8690
0.9092
4,767
+0.01(+1.35%)
Sep 12, 2023
0.9127
0.9283
0.8970
0.8971
13,944
+0.00(+0.19%)
Sep 11, 2023
0.9000
0.9649
0.8800
0.8954
12,554
-0.01(-1.60%)
Sep 08, 2023
0.9000
0.9495
0.9000
0.9100
13,899
+0.01(+1.56%)
Sep 07, 2023
0.9090
0.9090
0.8960
0.8960
9,757
-0.01(-1.54%)
Sep 06, 2023
0.9317
0.9317
0.8955
0.9100
4,067
+0.00(+0.00%)
Sep 05, 2023
0.9400
0.9420
0.9090
0.9100
50,569
-0.03(-3.19%)
Sep 01, 2023
0.9600
0.9700
0.9400
0.9400
62,479
-0.02(-1.70%)
Aug 31, 2023
0.9200
0.9600
0.9200
0.9563
47,754
+0.01(+0.66%)
Aug 30, 2023
0.9400
0.9600
0.9301
0.9500
15,330
+0.02(+2.11%)
Aug 29, 2023
0.9450
0.9500
0.9301
0.9304
146,532
-0.02(-2.04%)
Aug 28, 2023
0.9500
0.9600
0.9311
0.9498
74,178
+0.00(+0.45%)
Aug 25, 2023
0.9287
0.9500
0.9050
0.9455
78,034
-0.00(-0.47%)
Aug 24, 2023
0.9280
0.9700
0.9100
0.9500
102,037
+0.03(+3.79%)
Aug 23, 2023
0.8306
0.9249
0.8306
0.9153
96,308
+0.05(+6.31%)
Aug 22, 2023
0.9300
0.9300
0.8610
0.8610
67,483
-0.03(-3.26%)
Aug 21, 2023
0.8600
0.9300
0.8630
0.8900
46,823
+0.03(+3.57%)
Aug 18, 2023
0.9100
0.9400
0.8593
0.8593
61,843
-0.05(-5.57%)
Aug 17, 2023
0.8899
0.9500
0.8898
0.9100
60,116
+0.03(+3.39%)
Aug 16, 2023
0.8900
0.9299
0.8802
0.8802
26,706
-0.04(-4.33%)
Aug 15, 2023
0.9300
0.9300
0.9060
0.9200
23,272
+0.00(+0.00%)
Aug 14, 2023
0.8803
0.9475
0.8803
0.9200
10,757
+0.00(+0.00%)
Aug 11, 2023
0.9100
0.9700
0.9100
0.9200
151,754
+0.00(+0.00%)
Aug 10, 2023
0.9200
0.9246
0.9200
0.9200
33,991
-0.01(-0.87%)
Aug 09, 2023
0.9318
0.9501
0.9200
0.9281
101,159
-0.00(-0.20%)
Aug 08, 2023
0.8801
0.9900
0.8801
0.9300
195,721
+0.03(+3.32%)
Aug 07, 2023
0.9041
0.9300
0.9000
0.9001
69,934
-0.02(-2.16%)
Aug 04, 2023
0.9000
0.9300
0.9000
0.9200
105,996
+0.02(+2.22%)
Aug 03, 2023
0.8800
0.9182
0.8800
0.9000
11,100
+0.00(+0.00%)
Aug 02, 2023
0.9100
0.9100
0.9000
0.9000
1,358
+0.00(+0.00%)
Aug 01, 2023
0.9000
0.9059
0.9000
0.9000
4,180
-0.03(-3.07%)
Jul 31, 2023
0.8890
0.9600
0.8794
0.9285
41,374
+0.04(+4.40%)
Jul 28, 2023
0.8800
0.8894
0.8301
0.8894
40,013
+0.01(+1.06%)
Jul 27, 2023
0.9000
0.9000
0.8800
0.8801
3,660
-0.01(-1.11%)
Jul 26, 2023
0.8900
0.9100
0.8900
0.8900
8,632
-0.01(-1.13%)
Jul 25, 2023
0.9350
0.9350
0.8950
0.9002
31,888
-0.04(-4.23%)
Jul 24, 2023
0.9555
0.9555
0.9400
0.9400
15,602
-0.03(-3.09%)
Jul 21, 2023
1.000
1.000
0.9600
0.9700
119,377
+0.01(+1.24%)
Jul 20, 2023
0.9550
0.9798
0.9403
0.9581
403,466
+0.03(+3.02%)
Jul 19, 2023
0.9400
0.9588
0.9300
0.9300
50,330
-0.02(-2.22%)
Jul 18, 2023
0.9500
0.9700
0.9473
0.9511
78,016
+0.01(+1.18%)
Jul 17, 2023
0.8900
0.9590
0.8900
0.9400
71,300
+0.05(+5.62%)
Jul 14, 2023
0.9000
0.9000
0.8800
0.8900
18,503
-0.01(-1.11%)
Jul 13, 2023
0.9200
0.9240
0.9000
0.9000
54,272
-0.02(-2.17%)
Jul 12, 2023
0.9300
0.9384
0.9200
0.9200
59,772
-0.02(-2.64%)
Jul 11, 2023
0.9302
0.9500
0.9302
0.9449
15,435
+0.01(+0.80%)
Jul 10, 2023
0.9300
0.9377
0.9200
0.9374
36,970
+0.01(+0.71%)
Jul 07, 2023
0.9300
0.9491
0.9300
0.9308
28,143
-0.02(-2.02%)
Jul 06, 2023
0.9500
0.9503
0.9170
0.9500
123,464
-0.00(-0.01%)
Jul 05, 2023
0.9500
0.9601
0.9425
0.9501
37,814
+0.00(+0.00%)
Jul 03, 2023
0.9501
0.9501
0.9501
0.9501
2,171
+0.02(+2.15%)
Jun 30, 2023
0.9300
0.9799
0.9300
0.9301
34,403
-0.03(-3.11%)
Jun 29, 2023
0.9300
0.9699
0.9250
0.9600
63,305
+0.01(+1.05%)
Jun 28, 2023
0.9464
0.9600
0.9300
0.9500
63,735
-0.00(-0.01%)
Jun 27, 2023
0.9400
0.9590
0.9400
0.9501
12,228
+0.00(+0.00%)
Jun 26, 2023
0.9200
0.9501
0.9200
0.9501
53,502
+0.00(+0.02%)
Jun 23, 2023
0.9400
0.9499
0.9200
0.9499
19,288
-0.00(-0.02%)
Jun 22, 2023
0.9300
0.9699
0.9300
0.9501
43,814
-0.01(-0.85%)
Jun 21, 2023
0.9200
0.9699
0.9200
0.9582
42,025
+0.02(+1.94%)
Jun 20, 2023
0.9200
0.9450
0.9200
0.9400
52,212
+0.00(+0.53%)
Jun 16, 2023
0.9300
0.9350
0.9276
0.9350
2,121
+0.01(+0.55%)
Jun 15, 2023
0.9100
0.9200
0.9100
0.9299
17,880
+0.02(+2.14%)
Jun 14, 2023
0.9488
0.9488
0.9012
0.9104
318,614
-0.01(-1.04%)
Jun 13, 2023
0.9200
0.9401
0.8902
0.9200
54,353
+0.03(+3.37%)
Jun 12, 2023
0.8800
0.9203
0.8806
0.8900
25,496
+0.01(+1.12%)
Jun 09, 2023
0.9001
0.9001
0.8800
0.8801
36,911
-0.02(-1.97%)
Jun 08, 2023
0.8973
0.9000
0.8730
0.8978
35,550
+0.02(+2.71%)
Jun 07, 2023
0.8700
0.9250
0.8681
0.8741
53,419
+0.00(+0.47%)
Jun 06, 2023
0.8831
0.8831
0.8600
0.8700
37,680
-0.01(-1.48%)
Jun 05, 2023
0.8700
0.8936
0.8700
0.8831
27,085
+0.00(+0.26%)
Jun 02, 2023
0.9030
0.9030
0.8700
0.8808
5,215
-0.01(-1.44%)
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.