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
Aker Carbon Capture ASA
(OP:
AKCCF
)
0.6500
-0.0300 (-4.41%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Jun 12, 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
0.7234
0.7234
0.7104
0.7104
5,712
+0.04(+5.62%)
May 30, 2024
0.6970
0.7022
0.6726
0.6726
6,422
-0.02(-3.43%)
May 29, 2024
0.6970
0.6970
0.6735
0.6965
11,304
+0.00(+0.07%)
May 28, 2024
0.7650
0.7650
0.6700
0.6960
2,361
+0.04(+6.91%)
May 24, 2024
0.6700
0.6700
0.6510
0.6510
34,232
-0.06(-8.31%)
May 23, 2024
0.6874
0.7300
0.6677
0.7100
26,414
-0.02(-2.74%)
May 22, 2024
0.6873
0.7700
0.6873
0.7300
14,085
+0.05(+6.77%)
May 21, 2024
0.7125
0.7200
0.6837
0.6837
3,784
-0.01(-0.91%)
May 20, 2024
0.6200
0.6900
0.6200
0.6900
13,999
+0.02(+2.99%)
May 17, 2024
0.8000
0.8000
0.6600
0.6700
14,857
-0.03(-4.29%)
May 16, 2024
0.7699
0.7700
0.6416
0.7000
55,764
+0.01(+1.45%)
May 15, 2024
0.6900
0.6900
0.6850
0.6900
6,318
+0.00(+0.00%)
May 14, 2024
0.7549
0.7549
0.6776
0.6900
11,911
+0.00(+0.00%)
May 13, 2024
0.7000
0.7000
0.6665
0.6900
46,283
+0.02(+2.99%)
May 10, 2024
0.7150
0.7150
0.6700
0.6700
17,938
+0.03(+4.28%)
May 09, 2024
0.6900
0.7000
0.6400
0.6425
8,810
-0.06(-8.21%)
May 08, 2024
0.6544
0.7000
0.6544
0.7000
9,188
+0.07(+10.76%)
May 07, 2024
0.6320
0.6320
0.6320
0.6320
3,069
-0.03(-4.53%)
May 06, 2024
0.6233
0.7200
0.6233
0.6620
10,840
-0.02(-2.65%)
May 03, 2024
0.6800
0.6800
0.6265
0.6800
1,034
-0.01(-2.06%)
May 02, 2024
0.6611
0.6943
0.6520
0.6943
7,567
+0.00(+0.62%)
May 01, 2024
0.6617
0.6900
0.6233
0.6900
5,755
+0.03(+4.55%)
Apr 30, 2024
0.6950
0.6950
0.6233
0.6600
15,101
-0.04(-5.71%)
Apr 29, 2024
0.6411
0.7081
0.6231
0.7000
15,653
+0.08(+12.76%)
Apr 26, 2024
0.7100
0.7100
0.6200
0.6208
18,250
-0.03(-4.79%)
Apr 25, 2024
0.7000
0.7000
0.6128
0.6520
3,971
-0.02(-2.69%)
Apr 24, 2024
0.7335
0.7335
0.6700
0.6700
550
-0.00(-0.46%)
Apr 23, 2024
0.7000
0.7000
0.6491
0.6731
1,660
+0.00(+0.46%)
Apr 22, 2024
0.6650
0.7000
0.6409
0.6700
12,019
+0.06(+9.84%)
Apr 19, 2024
0.6700
0.6900
0.6100
0.6100
11,807
-0.07(-10.29%)
Apr 18, 2024
0.6506
0.7000
0.6506
0.6800
20,023
-0.01(-1.45%)
Apr 17, 2024
0.6900
0.6900
0.6900
0.6900
7,075
+0.00(+0.00%)
Apr 16, 2024
0.6813
0.6900
0.6542
0.6900
9,893
+0.03(+4.15%)
Apr 15, 2024
0.7550
0.7550
0.6625
0.6625
18,001
-0.03(-3.99%)
Apr 12, 2024
0.7200
0.7200
0.6900
0.6900
15,966
-0.03(-3.83%)
Apr 11, 2024
0.7500
0.7500
0.7150
0.7175
7,631
-0.02(-3.04%)
Apr 10, 2024
0.7300
0.7400
0.6779
0.7400
5,780
+0.01(+1.93%)
Apr 09, 2024
0.7600
0.7600
0.7260
0.7260
3,314
-0.01(-0.74%)
Apr 08, 2024
0.7700
0.7700
0.7049
0.7314
46,261
+0.01(+1.02%)
Apr 05, 2024
0.7850
0.7850
0.7200
0.7240
28,646
-0.01(-0.82%)
Apr 04, 2024
0.7300
0.7300
0.7300
0.7300
1,023
-0.02(-2.67%)
Apr 03, 2024
0.7200
0.7700
0.7105
0.7500
84,842
+0.03(+3.52%)
Apr 02, 2024
0.7850
0.7850
0.6712
0.7245
102,299
+0.14(+23.32%)
Apr 01, 2024
0.5950
0.6484
0.5300
0.5875
110,117
-0.14(-19.52%)
Mar 28, 2024
0.5950
0.7500
0.5600
0.7300
373,732
+0.19(+34.56%)
Mar 27, 2024
0.5450
0.5500
0.5400
0.5425
12,839
-0.00(-0.28%)
Mar 26, 2024
0.5211
0.5440
0.5211
0.5440
27,447
-0.01(-1.09%)
Mar 25, 2024
0.5190
0.5611
0.5184
0.5500
20,001
+0.06(+11.11%)
Mar 22, 2024
0.5721
0.5721
0.4950
0.4950
27,391
-0.03(-5.89%)
Mar 21, 2024
0.5700
0.5700
0.5100
0.5260
210,733
-0.04(-7.72%)
Mar 20, 2024
0.6200
0.6200
0.5433
0.5700
17,833
+0.00(+0.35%)
Mar 19, 2024
0.6301
0.6301
0.5680
0.5680
61,228
-0.08(-12.62%)
Mar 18, 2024
0.6500
0.6746
0.6300
0.6500
22,929
-0.02(-2.26%)
Mar 15, 2024
0.7250
0.7250
0.6333
0.6650
52,368
-0.09(-11.92%)
Mar 14, 2024
0.8000
0.8000
0.7550
0.7550
32,800
+0.02(+2.03%)
Mar 13, 2024
0.7760
0.8000
0.7400
0.7400
25,141
-0.02(-2.63%)
Mar 12, 2024
0.7415
0.8000
0.7415
0.7600
24,514
+0.03(+3.40%)
Mar 11, 2024
0.7900
0.7900
0.7300
0.7350
26,307
-0.03(-3.67%)
Mar 08, 2024
0.7996
0.7996
0.7625
0.7630
14,490
-0.03(-3.42%)
Mar 07, 2024
0.7866
0.7992
0.7800
0.7900
30,962
+0.01(+1.80%)
Mar 06, 2024
0.7750
0.7808
0.7750
0.7760
9,170
+0.02(+2.78%)
Mar 05, 2024
0.7866
0.7866
0.7550
0.7550
10,460
+0.02(+2.33%)
Mar 04, 2024
0.7449
0.7449
0.7320
0.7378
30,395
-0.03(-3.56%)
Mar 01, 2024
0.7500
0.7650
0.7500
0.7650
19,875
-0.00(-0.52%)
Feb 29, 2024
0.7600
0.7752
0.7600
0.7690
26,483
+0.02(+2.53%)
Feb 28, 2024
0.7800
0.7800
0.7350
0.7500
18,561
-0.01(-1.32%)
Feb 27, 2024
0.7301
0.7600
0.7300
0.7600
43,835
+0.01(+1.33%)
Feb 26, 2024
0.7350
0.7500
0.7100
0.7500
93,407
-0.02(-2.09%)
Feb 23, 2024
0.7700
0.7750
0.7600
0.7660
56,315
-0.07(-8.26%)
Feb 22, 2024
0.8400
0.8600
0.8250
0.8350
23,692
-0.04(-4.46%)
Feb 21, 2024
0.8700
0.8750
0.8650
0.8740
6,880
-0.00(-0.11%)
Feb 20, 2024
0.8999
0.9000
0.8700
0.8750
49,291
-0.04(-3.85%)
Feb 16, 2024
0.9300
0.9400
0.9100
0.9100
13,737
-0.01(-1.09%)
Feb 15, 2024
0.8999
0.9300
0.8999
0.9200
13,661
-0.01(-0.65%)
Feb 14, 2024
0.9400
0.9400
0.9100
0.9260
19,455
-0.01(-1.51%)
Feb 13, 2024
0.9400
0.9490
0.9400
0.9402
12,136
-0.06(-5.98%)
Feb 12, 2024
0.9613
1.020
0.9613
1.000
40,074
+0.03(+3.09%)
Feb 09, 2024
0.9500
0.9950
0.9500
0.9700
132,578
+0.00(+0.00%)
Feb 08, 2024
0.9700
0.9700
0.9700
0.9700
376
-0.01(-0.51%)
Feb 07, 2024
0.9750
0.9750
0.9700
0.9750
16,000
-0.02(-2.01%)
Feb 06, 2024
0.9800
0.9950
0.9775
0.9950
111,247
+0.01(+0.90%)
Feb 05, 2024
1.000
1.016
0.9861
0.9861
3,900
-0.01(-1.39%)
Feb 02, 2024
0.9904
1.000
0.9800
1.000
6,070
-0.05(-4.74%)
Feb 01, 2024
1.000
1.050
1.000
1.050
7,237
+0.06(+6.58%)
Jan 31, 2024
1.000
1.020
0.9850
0.9850
1,491
-0.00(-0.30%)
Jan 30, 2024
1.000
1.000
0.9800
0.9880
2,655
+0.01(+0.82%)
Jan 29, 2024
0.9990
1.005
0.9800
0.9800
18,221
-0.02(-2.03%)
Jan 26, 2024
1.020
1.020
1.000
1.000
725
+0.02(+2.07%)
Jan 25, 2024
0.9888
0.9900
0.9800
0.9800
41,782
-0.01(-1.01%)
Jan 24, 2024
1.020
1.040
0.9900
0.9900
15,490
-0.06(-5.71%)
Jan 23, 2024
1.100
1.100
1.050
1.050
10,352
+0.00(+0.00%)
Jan 22, 2024
1.040
1.080
1.040
1.050
2,675
-0.03(-2.60%)
Jan 19, 2024
1.070
1.090
1.050
1.078
22,901
+0.02(+1.70%)
Jan 18, 2024
1.130
1.130
1.030
1.060
54,571
+0.01(+0.95%)
Jan 17, 2024
1.055
1.070
1.050
1.050
9,500
-0.05(-4.55%)
Jan 16, 2024
1.120
1.120
1.100
1.100
44,488
-0.06(-5.17%)
Jan 12, 2024
1.160
1.180
1.160
1.160
8,276
+0.01(+0.87%)
Jan 11, 2024
1.150
1.170
1.150
1.150
4,504
-0.10(-8.00%)
Jan 10, 2024
1.160
1.280
1.140
1.250
15,351
+0.10(+8.70%)
Jan 09, 2024
1.150
1.165
1.150
1.150
5,100
-0.02(-1.71%)
Jan 08, 2024
1.170
1.170
1.130
1.170
16,760
-0.01(-1.02%)
Jan 05, 2024
1.160
1.182
1.160
1.182
3,115
-0.02(-1.50%)
Jan 04, 2024
1.180
1.210
1.180
1.200
2,670
+0.04(+3.90%)
Jan 03, 2024
1.180
1.180
1.130
1.155
13,141
-0.08(-6.15%)
Jan 02, 2024
1.260
1.260
1.220
1.231
31,835
-0.07(-5.33%)
Dec 29, 2023
1.322
1.322
1.271
1.300
47,155
-0.03(-2.23%)
Dec 28, 2023
1.320
1.330
1.290
1.330
63,912
+0.03(+2.28%)
Dec 27, 2023
1.315
1.315
1.294
1.300
8,204
-0.02(-1.52%)
Dec 26, 2023
1.180
1.320
1.180
1.320
18,021
+0.07(+6.02%)
Dec 22, 2023
1.300
1.300
1.210
1.245
25,641
-0.04(-3.49%)
Dec 21, 2023
1.272
1.309
1.224
1.290
35,725
+0.09(+7.50%)
Dec 20, 2023
1.191
1.290
1.191
1.200
9,375
-0.01(-0.83%)
Dec 19, 2023
1.250
1.250
1.210
1.210
53,934
-0.06(-4.80%)
Dec 18, 2023
1.310
1.310
1.270
1.271
39,670
-0.02(-1.50%)
Dec 15, 2023
1.260
1.320
1.250
1.290
67,527
+0.11(+9.35%)
Dec 14, 2023
1.170
1.279
1.170
1.180
60,240
+0.08(+7.27%)
Dec 13, 2023
1.050
1.100
1.050
1.100
10,120
+0.00(+0.04%)
Dec 12, 2023
1.074
1.100
1.074
1.100
7,355
+0.02(+1.72%)
Dec 11, 2023
1.060
1.120
1.060
1.081
24,846
+0.02(+1.98%)
Dec 08, 2023
1.050
1.090
1.050
1.060
13,146
+0.02(+1.92%)
Dec 07, 2023
1.030
1.040
1.020
1.040
5,100
+0.01(+0.97%)
Dec 06, 2023
1.000
1.050
1.000
1.030
12,346
+0.05(+5.10%)
Dec 05, 2023
1.000
1.000
0.9700
0.9800
10,836
-0.02(-2.00%)
Dec 04, 2023
0.9800
1.010
0.9800
1.000
6,070
+0.03(+2.56%)
Dec 01, 2023
0.9700
0.9750
0.9700
0.9750
4,481
+0.03(+2.63%)
Nov 30, 2023
0.9800
0.9800
0.9500
0.9500
4,617
-0.04(-4.04%)
Nov 29, 2023
0.9515
1.000
0.9515
0.9900
2,230
+0.07(+7.52%)
Nov 28, 2023
0.9500
0.9500
0.9208
0.9208
13,786
-0.03(-3.07%)
Nov 27, 2023
0.9900
0.9900
0.9341
0.9500
10,725
-0.02(-1.66%)
Nov 24, 2023
0.9900
0.9900
0.9500
0.9660
15,764
-0.03(-3.40%)
Nov 22, 2023
1.000
1.000
1.000
1.000
13,619
-0.01(-0.99%)
Nov 21, 2023
1.020
1.020
1.010
1.010
2,150
-0.03(-2.88%)
Nov 20, 2023
1.010
1.059
1.010
1.040
5,645
+0.03(+2.97%)
Nov 17, 2023
1.010
1.010
0.9750
1.010
10,030
+0.02(+2.02%)
Nov 16, 2023
0.9900
0.9900
0.9900
0.9900
2,121
-0.01(-1.06%)
Nov 15, 2023
0.9502
1.050
0.9482
1.001
22,500
+0.04(+3.69%)
Nov 14, 2023
0.8989
0.9650
0.8989
0.9650
9,153
+0.07(+8.37%)
Nov 13, 2023
0.9300
0.9300
0.8905
0.8905
103,353
-0.02(-2.68%)
Nov 10, 2023
0.9500
0.9500
0.9000
0.9150
58,040
-0.06(-6.15%)
Nov 09, 2023
0.9800
0.9800
0.9106
0.9750
10,612
-0.07(-6.25%)
Nov 08, 2023
1.010
1.040
1.000
1.040
15,650
+0.04(+4.00%)
Nov 07, 2023
1.060
1.060
0.9904
1.000
62,631
-0.09(-8.26%)
Nov 06, 2023
1.150
1.150
1.080
1.090
58,491
-0.01(-0.91%)
Nov 03, 2023
1.060
1.100
1.060
1.100
6,486
+0.03(+2.80%)
Nov 02, 2023
1.020
1.070
0.9798
1.070
34,400
+0.12(+12.04%)
Nov 01, 2023
0.9850
0.9900
0.9550
0.9550
501
-0.01(-0.52%)
Oct 31, 2023
0.9560
0.9600
0.9219
0.9600
17,515
+0.02(+2.38%)
Oct 30, 2023
0.9500
0.9500
0.9242
0.9377
800
-0.01(-0.77%)
Oct 27, 2023
0.8892
0.9450
0.8892
0.9450
1,725
+0.06(+7.39%)
Oct 26, 2023
0.9200
0.9200
0.8600
0.8800
32,332
-0.03(-3.30%)
Oct 25, 2023
0.9549
0.9550
0.8850
0.9100
66,990
-0.06(-5.78%)
Oct 24, 2023
0.9300
0.9850
0.9300
0.9658
4,725
+0.01(+0.60%)
Oct 23, 2023
0.9100
0.9600
0.9100
0.9600
9,240
-0.01(-0.78%)
Oct 20, 2023
0.9400
0.9675
0.9400
0.9675
21,360
-0.02(-2.27%)
Oct 19, 2023
0.9700
0.9900
0.9700
0.9900
118,360
+0.04(+3.66%)
Oct 18, 2023
0.9450
0.9648
0.9450
0.9550
2,931
+0.01(+1.06%)
Oct 17, 2023
0.9425
0.9550
0.9151
0.9450
13,995
-0.03(-2.58%)
Oct 16, 2023
0.9850
0.9700
0.9500
0.9700
11,610
+0.04(+4.30%)
Oct 13, 2023
0.9105
0.9300
0.9105
0.9300
2,049
+0.03(+3.13%)
Oct 12, 2023
0.9200
0.9200
0.9013
0.9018
6,150
-0.04(-4.57%)
Oct 11, 2023
0.9300
0.9450
0.9300
0.9450
12,952
-0.04(-3.57%)
Oct 10, 2023
0.8700
0.9800
0.8700
0.9800
24,300
+0.15(+17.37%)
Oct 09, 2023
0.8550
0.8550
0.8350
0.8350
9,532
-0.09(-9.59%)
Oct 06, 2023
0.8500
0.9236
0.8325
0.9236
7,601
+0.04(+4.95%)
Oct 05, 2023
0.8425
0.8800
0.8425
0.8800
74,282
+0.05(+6.02%)
Oct 04, 2023
0.8400
0.8685
0.8150
0.8300
90,496
-0.06(-6.74%)
Oct 03, 2023
0.9100
0.9200
0.8850
0.8900
45,269
-0.11(-11.00%)
Oct 02, 2023
1.020
1.020
0.9907
1.000
13,093
-0.07(-6.54%)
Sep 29, 2023
1.050
1.080
1.050
1.070
11,788
+0.06(+5.94%)
Sep 28, 2023
1.015
1.015
1.010
1.010
2,300
-0.04(-3.81%)
Sep 27, 2023
1.030
1.050
1.020
1.050
3,587
+0.04(+3.96%)
Sep 26, 2023
1.000
1.010
0.9700
1.010
24,059
-0.01(-0.98%)
Sep 25, 2023
1.010
1.020
1.020
1.020
13,676
+0.00(+0.00%)
Sep 22, 2023
1.020
1.045
1.020
1.020
13,060
-0.02(-2.39%)
Sep 21, 2023
1.050
1.050
1.030
1.045
6,162
-0.02(-2.11%)
Sep 20, 2023
1.070
1.070
1.067
1.067
4,430
-0.00(-0.23%)
Sep 19, 2023
1.030
1.070
1.030
1.070
16,598
+0.03(+2.88%)
Sep 18, 2023
1.040
1.080
1.040
1.040
19,070
-0.00(-0.48%)
Sep 15, 2023
1.080
1.080
1.045
1.045
4,958
-0.04(-3.24%)
Sep 14, 2023
1.099
1.099
1.080
1.080
11,160
+0.02(+1.89%)
Sep 13, 2023
1.070
1.080
1.050
1.060
21,956
-0.02(-2.30%)
Sep 12, 2023
1.070
1.085
1.070
1.085
2,790
+0.01(+1.40%)
Sep 11, 2023
1.090
1.090
1.040
1.070
8,710
-0.03(-2.67%)
Sep 08, 2023
1.100
1.100
1.030
1.099
13,082
-0.01(-0.65%)
Sep 07, 2023
1.120
1.130
1.100
1.107
14,390
-0.03(-2.87%)
Sep 06, 2023
1.070
1.139
1.070
1.139
850
+0.03(+2.63%)
Sep 05, 2023
1.080
1.160
1.080
1.110
6,614
-0.01(-1.33%)
Sep 01, 2023
1.120
1.130
1.120
1.125
6,712
-0.00(-0.44%)
Aug 31, 2023
1.190
1.190
1.130
1.130
6,661
-0.03(-2.16%)
Aug 30, 2023
1.140
1.155
1.140
1.155
7,000
+0.04(+4.05%)
Aug 29, 2023
1.110
1.110
1.080
1.110
8,250
+0.00(+0.00%)
Aug 28, 2023
1.140
1.140
1.110
1.110
9,715
+0.01(+0.45%)
Aug 25, 2023
1.100
1.149
1.070
1.105
9,690
-0.02(-1.34%)
Aug 24, 2023
1.150
1.150
1.115
1.120
5,487
-0.06(-5.08%)
Aug 23, 2023
1.200
1.200
1.150
1.180
14,990
-0.03(-2.48%)
Aug 22, 2023
1.230
1.230
1.170
1.210
1,560
-0.01(-0.41%)
Aug 21, 2023
1.160
1.250
1.160
1.215
6,783
+0.05(+3.85%)
Aug 18, 2023
1.190
1.192
1.150
1.170
4,796
-0.04(-3.31%)
Aug 17, 2023
1.260
1.289
1.210
1.210
20,664
+0.01(+0.78%)
Aug 16, 2023
1.260
1.260
1.201
1.201
13,970
-0.06(-4.71%)
Aug 15, 2023
1.300
1.300
1.260
1.260
1,691
-0.06(-4.55%)
Aug 14, 2023
1.250
1.320
1.250
1.320
2,809
+0.02(+1.54%)
Aug 11, 2023
1.350
1.369
1.300
1.300
18,650
-0.11(-7.77%)
Aug 10, 2023
1.370
1.409
1.350
1.409
23,003
+0.01(+0.68%)
Aug 09, 2023
1.370
1.400
1.370
1.400
10,486
+0.03(+2.12%)
Aug 08, 2023
1.360
1.371
1.360
1.371
4,568
-0.02(-1.72%)
Aug 07, 2023
1.430
1.430
1.380
1.395
6,623
-0.02(-1.76%)
Aug 04, 2023
1.400
1.450
1.400
1.420
12,072
-0.02(-1.66%)
Aug 03, 2023
1.381
1.444
1.381
1.444
6,024
-0.02(-1.10%)
Aug 02, 2023
1.480
1.520
1.460
1.460
19,499
-0.06(-3.95%)
Aug 01, 2023
1.520
1.520
1.490
1.520
11,910
-0.03(-1.94%)
Jul 31, 2023
1.480
1.550
1.480
1.550
39,084
+0.00(+0.00%)
Jul 28, 2023
1.480
1.570
1.480
1.550
5,728
+0.02(+1.31%)
Jul 27, 2023
1.470
1.580
1.470
1.530
5,190
-0.04(-2.49%)
Jul 26, 2023
1.540
1.570
1.490
1.569
9,080
+0.10(+6.68%)
Jul 25, 2023
1.460
1.570
1.460
1.471
28,492
+0.02(+1.43%)
Jul 24, 2023
1.472
1.500
1.450
1.450
5,172
-0.05(-3.33%)
Jul 21, 2023
1.530
1.530
1.448
1.500
3,900
+0.05(+3.73%)
Jul 20, 2023
1.490
1.490
1.435
1.446
13,368
-0.05(-3.60%)
Jul 19, 2023
1.425
1.500
1.421
1.500
12,857
+0.06(+4.17%)
Jul 18, 2023
1.415
1.470
1.381
1.440
16,150
-0.01(-0.69%)
Jul 17, 2023
1.470
1.480
1.380
1.450
29,083
-0.01(-0.68%)
Jul 14, 2023
1.530
1.570
1.460
1.460
19,050
-0.09(-5.78%)
Jul 13, 2023
1.450
1.550
1.450
1.550
65,023
+0.23(+17.39%)
Jul 12, 2023
1.270
1.330
1.270
1.320
14,339
+0.07(+5.43%)
Jul 11, 2023
1.300
1.300
1.228
1.252
6,489
-0.01(-0.63%)
Jul 10, 2023
1.210
1.276
1.210
1.260
8,237
+0.03(+2.44%)
Jul 07, 2023
1.260
1.260
1.214
1.230
7,457
+0.00(+0.41%)
Jul 06, 2023
1.200
1.280
1.200
1.225
9,290
-0.07(-5.77%)
Jul 05, 2023
1.310
1.310
1.230
1.300
10,540
-0.07(-5.07%)
Jul 03, 2023
1.340
1.370
1.310
1.369
16,430
+0.06(+4.53%)
Jun 30, 2023
1.340
1.379
1.310
1.310
634
+0.02(+1.55%)
Jun 29, 2023
1.245
1.330
1.245
1.290
18,049
+0.07(+5.74%)
Jun 28, 2023
1.200
1.230
1.170
1.220
23,025
-0.07(-5.43%)
Jun 27, 2023
1.290
1.290
1.230
1.290
15,056
-0.03(-2.27%)
Jun 26, 2023
1.330
1.330
1.250
1.320
2,765
+0.08(+6.45%)
Jun 23, 2023
1.250
1.260
1.200
1.240
11,705
-0.06(-4.98%)
Jun 22, 2023
1.305
1.350
1.280
1.305
7,250
-0.02(-1.81%)
Jun 21, 2023
1.350
1.350
1.290
1.329
22,818
-0.04(-2.99%)
Jun 20, 2023
1.480
1.480
1.350
1.370
32,146
-0.17(-11.04%)
Jun 16, 2023
1.580
1.590
1.510
1.540
17,619
-0.04(-2.53%)
Jun 15, 2023
1.510
1.580
1.360
1.580
20,776
+0.10(+6.75%)
Jun 14, 2023
1.450
1.500
1.427
1.480
43,117
+0.02(+1.40%)
Jun 13, 2023
1.440
1.460
1.400
1.460
66,684
+0.01(+0.66%)
Jun 12, 2023
1.480
1.480
1.400
1.450
65,909
+0.12(+9.43%)
Jun 09, 2023
1.350
1.350
1.300
1.325
37,301
+0.03(+2.71%)
Jun 08, 2023
1.300
1.300
1.246
1.290
21,350
+0.04(+3.20%)
Jun 07, 2023
1.180
1.250
1.180
1.250
34,590
+0.08(+6.84%)
Jun 06, 2023
1.150
1.170
1.150
1.170
4,587
+0.01(+0.86%)
Jun 05, 2023
1.180
1.190
1.160
1.160
7,400
-0.01(-0.85%)
Jun 02, 2023
1.150
1.171
1.150
1.170
8,060
+0.02(+1.74%)
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.