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
Sunshine Biopharma
(NQ:
SBFM
)
0.5579
+0.0279 (+5.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0.6650
0.6700
0.5900
0.6265
954,061
-0.03(-4.56%)
May 30, 2024
0.6262
0.7000
0.6200
0.6564
2,307,699
+0.02(+3.50%)
May 29, 2024
0.6800
0.6900
0.6262
0.6342
2,084,034
-0.06(-8.76%)
May 28, 2024
0.7590
0.7590
0.6850
0.6951
1,921,403
-0.06(-7.93%)
May 24, 2024
0.7454
0.7600
0.7301
0.7550
907,781
+0.01(+1.75%)
May 23, 2024
0.8000
0.7984
0.7337
0.7420
2,171,147
-0.06(-7.52%)
May 22, 2024
0.8147
0.8400
0.7586
0.8023
2,581,957
-0.00(-0.41%)
May 21, 2024
0.9100
0.9390
0.7900
0.8056
5,863,466
-0.17(-17.80%)
May 20, 2024
0.9900
1.050
0.9300
0.9800
3,966,225
+0.05(+5.38%)
May 17, 2024
0.9200
1.000
0.8804
0.9300
4,037,257
+0.04(+4.49%)
May 16, 2024
0.9000
0.9150
0.8300
0.8900
2,773,630
-0.00(-0.27%)
May 15, 2024
0.8933
0.9770
0.8700
0.8924
2,587,940
-0.01(-0.79%)
May 14, 2024
0.9069
1.160
0.8401
0.8995
11,291,040
+0.03(+3.26%)
May 13, 2024
0.9026
0.9199
0.8600
0.8711
1,628,333
-0.02(-2.40%)
May 10, 2024
0.9002
0.9449
0.8533
0.8925
1,689,144
-0.02(-2.25%)
May 09, 2024
0.9303
0.9462
0.9100
0.9130
1,937,015
-0.08(-7.78%)
May 08, 2024
0.9900
1.080
0.9300
0.9900
3,239,843
-0.03(-2.94%)
May 07, 2024
0.9400
1.070
0.8780
1.020
6,523,840
+0.03(+3.06%)
May 06, 2024
0.9107
0.9930
0.8805
0.9897
15,278,229
+0.15(+17.82%)
May 03, 2024
0.9227
0.9227
0.8100
0.8400
4,994,409
+0.00(+0.30%)
May 02, 2024
0.8662
0.8764
0.8000
0.8375
2,966,413
-0.02(-2.64%)
May 01, 2024
0.8750
0.9338
0.8500
0.8602
2,399,216
-0.01(-1.69%)
Apr 30, 2024
0.8400
1.030
0.8200
0.8750
7,412,467
+0.02(+1.93%)
Apr 29, 2024
0.9400
0.9400
0.8240
0.8584
5,091,466
-0.09(-9.64%)
Apr 26, 2024
0.7720
1.190
0.7531
0.9500
32,381,478
+0.14(+17.66%)
Apr 25, 2024
0.8818
0.8900
0.7500
0.8074
14,309,868
-0.12(-13.18%)
Apr 24, 2024
1.190
1.190
0.9200
0.9300
10,654,895
-0.28(-23.14%)
Apr 23, 2024
1.280
1.280
1.150
1.210
6,431,380
-0.23(-15.97%)
Apr 22, 2024
1.670
1.680
1.420
1.440
6,047,127
-0.32(-18.41%)
Apr 19, 2024
2.340
2.450
1.730
1.765
11,903,269
-1.55(-46.84%)
Apr 18, 2024
3.550
3.680
3.100
3.320
2,844,621
-0.48(-12.63%)
Apr 17, 2024
3.570
4.570
3.200
3.800
4,667,225
+3.73(+5488.24%)
Apr 16, 2024
0.0650
0.0830
0.0490
0.0680
40,854,960
+0.01(+11.29%)
Apr 15, 2024
0.0760
0.0779
0.0610
0.0611
15,635,108
-0.02(-23.72%)
Apr 12, 2024
0.0850
0.0850
0.0700
0.0801
16,534,275
-0.01(-8.04%)
Apr 11, 2024
0.1000
0.1000
0.0809
0.0871
6,194,008
-0.01(-11.21%)
Apr 10, 2024
0.0964
0.1000
0.0900
0.0981
5,388,655
+0.00(+2.72%)
Apr 09, 2024
0.1000
0.1000
0.0919
0.0955
5,288,146
-0.00(-1.34%)
Apr 08, 2024
0.1045
0.1069
0.0940
0.0968
7,980,419
-0.01(-5.10%)
Apr 05, 2024
0.1000
0.1240
0.0965
0.1020
26,082,576
+0.01(+10.87%)
Apr 04, 2024
0.1085
0.1230
0.0900
0.0920
18,046,436
-0.02(-15.21%)
Apr 03, 2024
0.0754
0.1174
0.0754
0.1085
39,056,040
+0.03(+32.48%)
Apr 02, 2024
0.0950
0.0994
0.0775
0.0819
27,396,540
-0.02(-23.10%)
Apr 01, 2024
0.1113
0.1325
0.1003
0.1065
293,899,200
+0.05(+76.03%)
Mar 28, 2024
0.0571
0.0630
0.0570
0.0605
30,822,122
+0.00(+6.14%)
Mar 27, 2024
0.0561
0.0575
0.0551
0.0570
1,968,809
-0.00(-0.18%)
Mar 26, 2024
0.0590
0.0590
0.0545
0.0571
2,543,936
-0.00(-0.87%)
Mar 25, 2024
0.0620
0.0620
0.0560
0.0576
2,374,629
-0.00(-2.37%)
Mar 22, 2024
0.0600
0.0618
0.0575
0.0590
2,967,621
-0.00(-1.67%)
Mar 21, 2024
0.0574
0.0644
0.0560
0.0600
5,546,650
+0.00(+7.14%)
Mar 20, 2024
0.0568
0.0597
0.0550
0.0560
7,376,593
+0.00(+1.82%)
Mar 19, 2024
0.0530
0.0580
0.0500
0.0550
3,748,429
+0.00(+2.80%)
Mar 18, 2024
0.0600
0.0600
0.0527
0.0535
4,663,584
-0.01(-10.83%)
Mar 15, 2024
0.0498
0.0600
0.0498
0.0600
7,424,920
+0.01(+20.00%)
Mar 14, 2024
0.0531
0.0531
0.0464
0.0500
4,628,587
-0.00(-1.38%)
Mar 13, 2024
0.0520
0.0538
0.0482
0.0507
6,886,288
-0.00(-4.52%)
Mar 12, 2024
0.0618
0.0625
0.0520
0.0531
5,538,876
-0.00(-7.65%)
Mar 11, 2024
0.0599
0.0650
0.0572
0.0575
8,632,880
-0.00(-1.37%)
Mar 08, 2024
0.0620
0.0680
0.0580
0.0583
10,075,612
-0.00(-3.95%)
Mar 07, 2024
0.0665
0.0665
0.0575
0.0607
12,698,084
-0.01(-8.03%)
Mar 06, 2024
0.0800
0.0800
0.0579
0.0660
40,939,048
-0.02(-21.05%)
Mar 05, 2024
0.0743
0.1425
0.0743
0.0836
664,049,664
+0.04(+86.19%)
Mar 04, 2024
0.0472
0.0490
0.0439
0.0449
26,630,756
-0.01(-18.95%)
Mar 01, 2024
0.0565
0.0620
0.0540
0.0554
13,242,065
+0.00(+0.00%)
Feb 29, 2024
0.0559
0.0565
0.0540
0.0554
1,782,729
-0.00(-1.42%)
Feb 28, 2024
0.0580
0.0580
0.0545
0.0562
3,510,306
-0.00(-0.71%)
Feb 27, 2024
0.0560
0.0582
0.0551
0.0566
3,778,123
-0.00(-0.53%)
Feb 26, 2024
0.0559
0.0571
0.0526
0.0569
5,167,618
+0.00(+8.38%)
Feb 23, 2024
0.0605
0.0605
0.0511
0.0525
6,959,434
-0.01(-12.65%)
Feb 22, 2024
0.0610
0.0614
0.0600
0.0601
9,108,966
-0.00(-1.48%)
Feb 21, 2024
0.0620
0.0626
0.0610
0.0610
4,317,416
-0.00(-0.49%)
Feb 20, 2024
0.0610
0.0635
0.0610
0.0613
6,336,037
+0.00(+0.33%)
Feb 16, 2024
0.0660
0.0699
0.0602
0.0611
7,477,872
-0.00(-3.78%)
Feb 15, 2024
0.0602
0.0650
0.0600
0.0635
10,061,826
+0.00(+6.01%)
Feb 14, 2024
0.0689
0.0694
0.0599
0.0599
18,209,820
-0.01(-12.94%)
Feb 13, 2024
0.0664
0.0700
0.0616
0.0688
36,915,968
-0.12(-63.83%)
Feb 12, 2024
0.2019
0.2238
0.1811
0.1902
593,163
-0.02(-11.53%)
Feb 09, 2024
0.2441
0.2441
0.2100
0.2150
400,262
-0.02(-6.60%)
Feb 08, 2024
0.2500
0.2500
0.2300
0.2302
124,640
-0.01(-4.00%)
Feb 07, 2024
0.2551
0.2579
0.2251
0.2398
230,405
-0.02(-5.96%)
Feb 06, 2024
0.2550
0.2620
0.2401
0.2550
115,513
+0.02(+10.82%)
Feb 05, 2024
0.2617
0.2617
0.2300
0.2301
111,587
-0.01(-4.92%)
Feb 02, 2024
0.2484
0.2550
0.2059
0.2420
3,457,442
-0.01(-3.47%)
Feb 01, 2024
0.2550
0.2699
0.2400
0.2507
149,123
-0.01(-2.07%)
Jan 31, 2024
0.2390
0.2856
0.2390
0.2560
198,459
+0.01(+2.61%)
Jan 30, 2024
0.2490
0.2520
0.2301
0.2495
81,190
+0.01(+3.96%)
Jan 29, 2024
0.2400
0.2500
0.2330
0.2400
129,106
-0.01(-5.51%)
Jan 26, 2024
0.2550
0.2572
0.2300
0.2540
187,719
+0.00(+1.44%)
Jan 25, 2024
0.2500
0.2600
0.2400
0.2504
136,436
+0.01(+4.38%)
Jan 24, 2024
0.2400
0.2499
0.2259
0.2399
213,700
+0.01(+4.58%)
Jan 23, 2024
0.2336
0.2380
0.2287
0.2294
45,245
+0.00(+0.00%)
Jan 22, 2024
0.2343
0.2396
0.2259
0.2294
76,142
-0.00(-1.71%)
Jan 19, 2024
0.2386
0.2386
0.2220
0.2334
69,291
+0.00(+1.61%)
Jan 18, 2024
0.2500
0.2500
0.2250
0.2297
63,062
-0.01(-5.55%)
Jan 17, 2024
0.2426
0.2500
0.2400
0.2432
38,379
-0.00(-0.73%)
Jan 16, 2024
0.2426
0.2678
0.2400
0.2450
81,917
-0.01(-3.43%)
Jan 12, 2024
0.2700
0.2700
0.2401
0.2537
68,834
+0.00(+1.00%)
Jan 11, 2024
0.2500
0.2598
0.2410
0.2512
44,774
+0.00(+0.88%)
Jan 10, 2024
0.2606
0.2606
0.2405
0.2490
30,938
-0.01(-2.16%)
Jan 09, 2024
0.2579
0.2600
0.2401
0.2545
101,501
-0.00(-1.17%)
Jan 08, 2024
0.2784
0.2791
0.2392
0.2575
103,897
-0.01(-2.46%)
Jan 05, 2024
0.2565
0.2640
0.2563
0.2640
63,219
-0.00(-0.90%)
Jan 04, 2024
0.2700
0.2700
0.2550
0.2664
57,786
-0.00(-0.97%)
Jan 03, 2024
0.2601
0.2895
0.2550
0.2690
86,141
-0.01(-1.93%)
Jan 02, 2024
0.2900
0.2910
0.2600
0.2743
98,222
+0.00(+1.03%)
Dec 29, 2023
0.2716
0.2850
0.2615
0.2715
181,469
-0.01(-5.04%)
Dec 28, 2023
0.2845
0.2999
0.2700
0.2859
252,505
-0.00(-1.07%)
Dec 27, 2023
0.2900
0.3040
0.2539
0.2890
316,668
-0.00(-0.34%)
Dec 26, 2023
0.2600
0.2900
0.2600
0.2900
278,794
+0.04(+15.03%)
Dec 22, 2023
0.2530
0.2599
0.2500
0.2521
84,050
-0.00(-1.14%)
Dec 21, 2023
0.2620
0.2620
0.2400
0.2550
56,889
+0.00(+0.00%)
Dec 20, 2023
0.2500
0.2600
0.2420
0.2550
67,204
+0.00(+0.04%)
Dec 19, 2023
0.2600
0.2600
0.2400
0.2549
92,833
+0.01(+2.99%)
Dec 18, 2023
0.2400
0.2475
0.2300
0.2475
102,479
+0.01(+3.99%)
Dec 15, 2023
0.2500
0.2500
0.2310
0.2380
129,398
-0.00(-0.92%)
Dec 14, 2023
0.2500
0.2500
0.2200
0.2402
100,671
+0.00(+0.08%)
Dec 13, 2023
0.2600
0.2600
0.2377
0.2400
124,501
-0.02(-7.69%)
Dec 12, 2023
0.2800
0.2800
0.2550
0.2600
68,371
-0.01(-4.76%)
Dec 11, 2023
0.2800
0.2900
0.2610
0.2730
109,162
-0.01(-2.15%)
Dec 08, 2023
0.2700
0.2860
0.2500
0.2790
109,760
+0.01(+4.73%)
Dec 07, 2023
0.2510
0.2750
0.2510
0.2664
25,345
+0.01(+2.07%)
Dec 06, 2023
0.2800
0.2800
0.2600
0.2610
88,120
-0.02(-6.62%)
Dec 05, 2023
0.2600
0.2900
0.2555
0.2795
60,425
+0.01(+4.29%)
Dec 04, 2023
0.2800
0.2899
0.2314
0.2680
239,408
-0.02(-7.59%)
Dec 01, 2023
0.2900
0.2951
0.2690
0.2900
95,785
+0.00(+0.35%)
Nov 30, 2023
0.2800
0.2890
0.2606
0.2890
111,627
+0.01(+3.47%)
Nov 29, 2023
0.2700
0.2800
0.2596
0.2793
118,013
+0.01(+3.91%)
Nov 28, 2023
0.2773
0.2800
0.2500
0.2688
121,398
+0.02(+9.27%)
Nov 27, 2023
0.2900
0.3186
0.2300
0.2460
2,121,584
-0.03(-12.08%)
Nov 24, 2023
0.2500
0.2971
0.2436
0.2798
1,256,263
+0.03(+11.92%)
Nov 22, 2023
0.2490
0.2551
0.2300
0.2500
101,000
+0.01(+4.21%)
Nov 21, 2023
0.2800
0.2878
0.2053
0.2399
304,174
-0.03(-10.78%)
Nov 20, 2023
0.2650
0.2699
0.2511
0.2689
50,269
+0.00(+1.47%)
Nov 17, 2023
0.2700
0.2700
0.2400
0.2650
81,764
+0.01(+2.00%)
Nov 16, 2023
0.2674
0.2740
0.2321
0.2598
109,765
-0.01(-5.18%)
Nov 15, 2023
0.2650
0.2798
0.2590
0.2740
47,439
+0.01(+3.40%)
Nov 14, 2023
0.2533
0.2650
0.2400
0.2650
94,942
+0.01(+4.33%)
Nov 13, 2023
0.2900
0.3000
0.2301
0.2540
370,124
-0.03(-12.08%)
Nov 10, 2023
0.2731
0.2889
0.2680
0.2889
105,174
+0.02(+7.04%)
Nov 09, 2023
0.2741
0.2889
0.2680
0.2699
44,999
-0.02(-5.86%)
Nov 08, 2023
0.2670
0.2890
0.2603
0.2867
39,245
+0.02(+6.19%)
Nov 07, 2023
0.2800
0.2970
0.2700
0.2700
77,775
-0.01(-2.56%)
Nov 06, 2023
0.2900
0.3200
0.2745
0.2771
76,786
-0.01(-4.48%)
Nov 03, 2023
0.2900
0.3100
0.2601
0.2901
224,378
+0.02(+7.44%)
Nov 02, 2023
0.2943
0.2943
0.2700
0.2700
124,659
+0.00(+0.00%)
Nov 01, 2023
0.3000
0.3051
0.2700
0.2700
134,464
-0.03(-9.76%)
Oct 31, 2023
0.3000
0.3100
0.2992
0.2992
43,687
-0.01(-3.17%)
Oct 30, 2023
0.3101
0.3147
0.2800
0.3090
100,488
-0.01(-3.41%)
Oct 27, 2023
0.3100
0.3199
0.2900
0.3199
31,487
+0.01(+3.09%)
Oct 26, 2023
0.3173
0.3249
0.3100
0.3103
59,913
-0.01(-2.21%)
Oct 25, 2023
0.3230
0.3290
0.3100
0.3173
30,067
-0.01(-2.22%)
Oct 24, 2023
0.3146
0.3298
0.3100
0.3245
58,138
+0.01(+1.72%)
Oct 23, 2023
0.3100
0.3291
0.3010
0.3190
48,610
+0.02(+5.94%)
Oct 20, 2023
0.3100
0.3101
0.3010
0.3011
22,211
-0.01(-2.37%)
Oct 19, 2023
0.3000
0.3119
0.3000
0.3084
37,483
-0.00(-1.12%)
Oct 18, 2023
0.3200
0.3298
0.2970
0.3119
41,256
-0.01(-2.53%)
Oct 17, 2023
0.3100
0.3250
0.3000
0.3200
45,865
+0.01(+3.23%)
Oct 16, 2023
0.3200
0.3200
0.3000
0.3100
64,830
-0.01(-3.09%)
Oct 13, 2023
0.3200
0.3399
0.3000
0.3199
115,825
-0.00(-1.11%)
Oct 12, 2023
0.3355
0.3370
0.3000
0.3235
58,370
-0.01(-1.97%)
Oct 11, 2023
0.3300
0.3500
0.3000
0.3300
56,948
-0.01(-4.26%)
Oct 10, 2023
0.3456
0.3599
0.3300
0.3447
62,778
+0.00(+0.17%)
Oct 09, 2023
0.3600
0.3700
0.3300
0.3441
55,968
-0.02(-6.49%)
Oct 06, 2023
0.3000
0.3680
0.2950
0.3680
227,151
+0.07(+22.75%)
Oct 05, 2023
0.3101
0.3101
0.2700
0.2998
92,073
+0.04(+15.31%)
Oct 04, 2023
0.3100
0.3200
0.2600
0.2600
109,407
-0.04(-13.62%)
Oct 03, 2023
0.3150
0.3300
0.3000
0.3010
189,148
-0.02(-4.93%)
Oct 02, 2023
0.3190
0.3390
0.3100
0.3166
101,657
-0.00(-1.06%)
Sep 29, 2023
0.3100
0.3255
0.3004
0.3200
91,136
+0.00(+0.00%)
Sep 28, 2023
0.3105
0.3389
0.3100
0.3200
36,279
+0.01(+3.06%)
Sep 27, 2023
0.3100
0.3225
0.3100
0.3105
54,472
+0.00(+0.16%)
Sep 26, 2023
0.3400
0.3550
0.3081
0.3100
98,003
-0.04(-11.43%)
Sep 25, 2023
0.3324
0.3500
0.3300
0.3500
54,640
+0.01(+3.70%)
Sep 22, 2023
0.3700
0.3700
0.3300
0.3375
61,095
-0.00(-0.35%)
Sep 21, 2023
0.3746
0.3900
0.3200
0.3387
70,582
-0.04(-9.68%)
Sep 20, 2023
0.3701
0.3895
0.3700
0.3750
127,519
-0.01(-1.32%)
Sep 19, 2023
0.3800
0.3901
0.3701
0.3800
35,131
-0.00(-0.03%)
Sep 18, 2023
0.3801
0.3900
0.3750
0.3801
57,867
-0.02(-4.21%)
Sep 15, 2023
0.3729
0.4019
0.3705
0.3968
29,294
+0.01(+2.01%)
Sep 14, 2023
0.3700
0.3890
0.3700
0.3890
61,210
+0.03(+8.06%)
Sep 13, 2023
0.3600
0.3750
0.3120
0.3600
195,977
+0.01(+1.41%)
Sep 12, 2023
0.3800
0.3800
0.3500
0.3550
147,242
-0.03(-7.17%)
Sep 11, 2023
0.4072
0.4100
0.3700
0.3824
79,218
-0.02(-5.91%)
Sep 08, 2023
0.4100
0.4320
0.4000
0.4064
55,952
+0.01(+1.60%)
Sep 07, 2023
0.3850
0.4050
0.3701
0.4000
162,641
+0.02(+4.44%)
Sep 06, 2023
0.4000
0.3970
0.3803
0.3830
81,489
-0.01(-2.57%)
Sep 05, 2023
0.4090
0.4192
0.3800
0.3931
167,354
-0.02(-5.96%)
Sep 01, 2023
0.4200
0.4479
0.3750
0.4180
136,351
-0.01(-2.54%)
Aug 31, 2023
0.4500
0.4500
0.4200
0.4289
51,799
-0.01(-1.97%)
Aug 30, 2023
0.4265
0.4375
0.4160
0.4375
63,117
+0.01(+1.41%)
Aug 29, 2023
0.4100
0.4500
0.4051
0.4314
230,207
+0.03(+7.29%)
Aug 28, 2023
0.4400
0.4600
0.4021
0.4021
176,501
-0.04(-9.64%)
Aug 25, 2023
0.4780
0.4780
0.4400
0.4450
79,212
-0.01(-3.05%)
Aug 24, 2023
0.4700
0.4710
0.4500
0.4590
81,730
-0.00(-0.95%)
Aug 23, 2023
0.4700
0.4819
0.4550
0.4634
83,878
-0.01(-1.61%)
Aug 22, 2023
0.4740
0.4898
0.4501
0.4710
142,316
-0.01(-1.88%)
Aug 21, 2023
0.4890
0.4890
0.4601
0.4800
55,836
-0.00(-0.52%)
Aug 18, 2023
0.4700
0.4901
0.4500
0.4825
134,955
+0.01(+2.22%)
Aug 17, 2023
0.4800
0.5099
0.4679
0.4720
69,942
-0.00(-0.86%)
Aug 16, 2023
0.5200
0.5200
0.4700
0.4761
82,432
-0.04(-8.44%)
Aug 15, 2023
0.4850
0.5300
0.4610
0.5200
275,023
+0.02(+4.00%)
Aug 14, 2023
0.4900
0.5050
0.4497
0.5000
355,458
-0.02(-3.85%)
Aug 11, 2023
0.6000
0.6450
0.5000
0.5200
4,030,761
+0.00(+0.00%)
Aug 10, 2023
0.5200
0.5219
0.4921
0.5200
74,046
-0.01(-1.63%)
Aug 09, 2023
0.5200
0.5286
0.4879
0.5286
92,781
-0.00(-0.23%)
Aug 08, 2023
0.5020
0.5400
0.4999
0.5298
135,937
+0.04(+8.12%)
Aug 07, 2023
0.4800
0.4900
0.4620
0.4900
205,254
+0.01(+1.03%)
Aug 04, 2023
0.5000
0.5200
0.4841
0.4850
135,942
-0.02(-4.88%)
Aug 03, 2023
0.4957
0.5100
0.4700
0.5099
111,601
-0.00(-0.22%)
Aug 02, 2023
0.4791
0.5200
0.4635
0.5110
130,874
+0.01(+2.20%)
Aug 01, 2023
0.5100
0.5102
0.4800
0.5000
93,762
-0.01(-1.96%)
Jul 31, 2023
0.4750
0.5233
0.4623
0.5100
135,723
+0.02(+4.66%)
Jul 28, 2023
0.4500
0.4999
0.4500
0.4873
300,114
+0.04(+7.93%)
Jul 27, 2023
0.4850
0.4850
0.4515
0.4515
115,441
-0.01(-2.69%)
Jul 26, 2023
0.4700
0.4830
0.4550
0.4640
84,482
+0.00(+0.65%)
Jul 25, 2023
0.4690
0.4778
0.4500
0.4610
58,469
-0.00(-0.17%)
Jul 24, 2023
0.4700
0.4800
0.4500
0.4618
143,566
-0.01(-3.06%)
Jul 21, 2023
0.4800
0.4892
0.4700
0.4764
57,290
-0.01(-2.64%)
Jul 20, 2023
0.4900
0.4900
0.4600
0.4893
71,905
+0.00(+0.47%)
Jul 19, 2023
0.4942
0.5000
0.4817
0.4870
104,938
-0.01(-1.62%)
Jul 18, 2023
0.4800
0.5000
0.4801
0.4950
72,360
+0.01(+1.85%)
Jul 17, 2023
0.4800
0.4995
0.4800
0.4860
59,752
+0.01(+1.19%)
Jul 14, 2023
0.5180
0.5184
0.4705
0.4803
156,457
-0.04(-7.46%)
Jul 13, 2023
0.5244
0.5497
0.4950
0.5190
180,258
-0.01(-2.09%)
Jul 12, 2023
0.4990
0.5500
0.4900
0.5301
174,723
+0.03(+6.45%)
Jul 11, 2023
0.5000
0.5195
0.4800
0.4980
106,254
+0.00(+0.34%)
Jul 10, 2023
0.5029
0.5200
0.4705
0.4963
145,737
-0.01(-2.36%)
Jul 07, 2023
0.4980
0.5311
0.4705
0.5083
48,250
+0.02(+3.76%)
Jul 06, 2023
0.4900
0.5100
0.4800
0.4899
64,002
-0.02(-3.56%)
Jul 05, 2023
0.4927
0.5130
0.4815
0.5080
77,970
+0.00(+0.00%)
Jul 03, 2023
0.4980
0.5100
0.4902
0.5080
43,322
+0.01(+2.73%)
Jun 30, 2023
0.4850
0.4945
0.4752
0.4945
50,970
+0.01(+1.83%)
Jun 29, 2023
0.4960
0.4960
0.4702
0.4856
82,833
-0.01(-1.30%)
Jun 28, 2023
0.4999
0.4999
0.4601
0.4920
75,419
+0.01(+2.54%)
Jun 27, 2023
0.4980
0.5000
0.4600
0.4798
216,095
-0.02(-3.21%)
Jun 26, 2023
0.4900
0.5159
0.4700
0.4957
97,712
-0.00(-0.86%)
Jun 23, 2023
0.5199
0.5199
0.4800
0.5000
100,683
-0.01(-1.96%)
Jun 22, 2023
0.5045
0.5183
0.4900
0.5100
92,734
-0.00(-0.20%)
Jun 21, 2023
0.5100
0.5300
0.5000
0.5110
87,177
-0.02(-3.75%)
Jun 20, 2023
0.5300
0.5450
0.5170
0.5309
87,258
-0.01(-0.95%)
Jun 16, 2023
0.5577
0.5577
0.5200
0.5360
176,453
-0.02(-3.39%)
Jun 15, 2023
0.5250
0.5709
0.5200
0.5548
210,824
+0.01(+2.74%)
Jun 14, 2023
0.5741
0.5760
0.5200
0.5400
274,479
-0.03(-5.84%)
Jun 13, 2023
0.5544
0.5790
0.5401
0.5735
127,290
+0.01(+1.99%)
Jun 12, 2023
0.5700
0.5750
0.5500
0.5623
100,825
+0.00(+0.41%)
Jun 09, 2023
0.5800
0.5879
0.5575
0.5600
152,572
-0.01(-2.10%)
Jun 08, 2023
0.5888
0.5889
0.5600
0.5720
118,071
-0.02(-2.85%)
Jun 07, 2023
0.6370
0.6600
0.5575
0.5888
2,232,190
-0.03(-5.58%)
Jun 06, 2023
0.6600
0.6701
0.6000
0.6236
150,148
-0.04(-6.24%)
Jun 05, 2023
0.6600
0.6651
0.6372
0.6651
42,479
+0.00(+0.00%)
Jun 02, 2023
0.6400
0.6651
0.6200
0.6651
114,439
+0.04(+5.57%)
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.