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
Intrusion Inc
(NQ:
INTZ
)
1.630
-0.130 (-7.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
1.760
1.760
1.610
1.630
164,360
-0.13(-7.39%)
May 16, 2024
2.000
2.000
1.739
1.760
191,327
-0.14(-7.37%)
May 15, 2024
1.900
2.250
1.760
1.900
626,569
-0.68(-26.36%)
May 14, 2024
1.940
2.827
1.850
2.580
1,517,823
+0.75(+40.98%)
May 13, 2024
1.670
1.960
1.547
1.830
568,732
+0.22(+13.66%)
May 10, 2024
1.550
1.610
1.520
1.610
82,659
+0.09(+5.92%)
May 09, 2024
1.550
1.580
1.500
1.520
243,965
-0.02(-1.30%)
May 08, 2024
1.620
1.620
1.500
1.540
158,949
-0.02(-1.28%)
May 07, 2024
1.650
1.670
1.550
1.560
149,850
-0.04(-2.50%)
May 06, 2024
1.620
1.680
1.570
1.600
221,504
-0.02(-1.23%)
May 03, 2024
1.850
1.880
1.520
1.620
255,127
-0.23(-12.43%)
May 02, 2024
1.770
1.860
1.760
1.850
211,528
+0.14(+8.19%)
May 01, 2024
1.780
1.789
1.670
1.710
110,491
-0.03(-1.72%)
Apr 30, 2024
1.890
2.010
1.680
1.740
1,009,855
-0.15(-7.94%)
Apr 29, 2024
2.000
2.000
1.840
1.890
148,831
-0.09(-4.55%)
Apr 26, 2024
2.030
2.050
1.931
1.980
190,548
+0.06(+3.13%)
Apr 25, 2024
1.870
1.990
1.820
1.920
524,299
+0.13(+7.26%)
Apr 24, 2024
1.810
1.880
1.730
1.790
128,102
+0.00(+0.00%)
Apr 23, 2024
1.630
1.870
1.550
1.790
157,394
+0.19(+11.87%)
Apr 22, 2024
1.590
1.650
1.520
1.600
186,397
-0.10(-5.88%)
Apr 19, 2024
1.680
1.750
1.650
1.700
178,668
+0.02(+1.19%)
Apr 18, 2024
1.870
1.870
1.610
1.680
325,317
-0.26(-13.40%)
Apr 17, 2024
3.330
3.400
1.700
1.940
4,536,515
-0.36(-15.65%)
Apr 16, 2024
2.520
2.520
2.270
2.300
41,513
-0.19(-7.63%)
Apr 15, 2024
2.970
3.010
2.410
2.490
127,439
-0.42(-14.43%)
Apr 12, 2024
2.850
3.300
2.820
2.910
285,941
+0.18(+6.59%)
Apr 11, 2024
2.640
2.750
2.610
2.730
34,185
+0.09(+3.41%)
Apr 10, 2024
2.900
2.910
2.610
2.640
47,218
-0.33(-11.11%)
Apr 09, 2024
2.690
3.014
2.580
2.970
99,001
+0.33(+12.71%)
Apr 08, 2024
3.010
3.070
2.600
2.635
125,393
-0.29(-9.76%)
Apr 05, 2024
3.100
3.190
2.860
2.920
59,213
-0.15(-4.89%)
Apr 04, 2024
3.530
3.590
3.033
3.070
95,003
-0.35(-10.23%)
Apr 03, 2024
3.840
4.360
3.400
3.420
223,021
-0.37(-9.76%)
Apr 02, 2024
3.000
3.890
2.920
3.790
149,395
+0.88(+30.24%)
Apr 01, 2024
3.040
3.140
2.840
2.910
37,989
-0.09(-3.00%)
Mar 28, 2024
2.700
3.250
2.700
3.000
134,360
+0.22(+7.91%)
Mar 27, 2024
2.890
2.930
2.680
2.780
80,849
-0.27(-8.85%)
Mar 26, 2024
3.420
3.550
2.880
3.050
123,178
-0.69(-18.45%)
Mar 25, 2024
4.060
4.276
3.270
3.740
106,181
+3.51(+1533.90%)
Mar 22, 2024
0.2149
0.2300
0.2078
0.2289
946,305
+0.02(+8.48%)
Mar 21, 2024
0.1900
0.2144
0.1900
0.2110
585,512
+0.02(+12.59%)
Mar 20, 2024
0.2000
0.2020
0.1810
0.1874
336,474
-0.01(-6.44%)
Mar 19, 2024
0.1962
0.2009
0.1903
0.2003
509,985
+0.00(+1.16%)
Mar 18, 2024
0.1748
0.1980
0.1700
0.1980
679,100
+0.03(+16.95%)
Mar 15, 2024
0.1990
0.2019
0.1693
0.1693
1,021,128
-0.03(-13.62%)
Mar 14, 2024
0.2050
0.2090
0.1902
0.1960
213,016
-0.01(-3.64%)
Mar 13, 2024
0.2017
0.2045
0.1920
0.2034
416,917
+0.01(+4.31%)
Mar 12, 2024
0.2030
0.2049
0.1910
0.1950
138,110
-0.01(-2.50%)
Mar 11, 2024
0.2000
0.2049
0.1947
0.2000
200,773
-0.00(-0.50%)
Mar 08, 2024
0.1911
0.2049
0.1901
0.2010
184,249
+0.00(+0.50%)
Mar 07, 2024
0.1999
0.2040
0.1956
0.2000
249,423
+0.00(+0.81%)
Mar 06, 2024
0.1998
0.1998
0.1922
0.1984
182,474
+0.01(+3.33%)
Mar 05, 2024
0.1980
0.1994
0.1840
0.1920
471,207
+0.00(+0.00%)
Mar 04, 2024
0.1933
0.1945
0.1801
0.1920
360,376
+0.00(+1.96%)
Mar 01, 2024
0.1900
0.1900
0.1815
0.1883
291,618
+0.00(+1.02%)
Feb 29, 2024
0.1851
0.1950
0.1801
0.1864
198,103
+0.01(+3.56%)
Feb 28, 2024
0.2000
0.2049
0.1750
0.1800
477,579
-0.01(-6.30%)
Feb 27, 2024
0.2000
0.2030
0.1850
0.1921
391,530
-0.00(-0.98%)
Feb 26, 2024
0.1850
0.1940
0.1848
0.1940
309,170
+0.01(+6.01%)
Feb 23, 2024
0.1960
0.2045
0.1599
0.1830
1,055,225
-0.02(-9.27%)
Feb 22, 2024
0.2199
0.2199
0.2000
0.2017
360,033
-0.00(-2.04%)
Feb 21, 2024
0.2500
0.2515
0.2022
0.2059
872,269
-0.04(-17.61%)
Feb 20, 2024
0.2444
0.2678
0.2400
0.2499
846,125
+0.01(+2.04%)
Feb 16, 2024
0.2489
0.2495
0.2360
0.2449
148,455
-0.00(-1.96%)
Feb 15, 2024
0.2401
0.2499
0.2400
0.2498
229,984
+0.00(+0.60%)
Feb 14, 2024
0.2352
0.2489
0.2311
0.2483
187,215
+0.01(+5.70%)
Feb 13, 2024
0.2398
0.2398
0.2225
0.2349
118,210
-0.00(-1.39%)
Feb 12, 2024
0.2209
0.2468
0.2205
0.2382
845,447
+0.02(+9.37%)
Feb 09, 2024
0.2000
0.2198
0.1951
0.2178
577,430
+0.02(+10.56%)
Feb 08, 2024
0.1993
0.1996
0.1917
0.1970
231,473
+0.01(+2.66%)
Feb 07, 2024
0.1998
0.2098
0.1900
0.1919
371,029
-0.01(-2.59%)
Feb 06, 2024
0.2096
0.2140
0.1950
0.1970
448,546
-0.02(-8.03%)
Feb 05, 2024
0.2196
0.2196
0.2011
0.2142
164,889
-0.00(-1.92%)
Feb 02, 2024
0.2300
0.2398
0.2055
0.2184
328,510
-0.01(-5.04%)
Feb 01, 2024
0.2300
0.2398
0.2300
0.2300
219,969
-0.00(-0.43%)
Jan 31, 2024
0.2599
0.2599
0.2301
0.2310
387,942
-0.02(-9.77%)
Jan 30, 2024
0.2431
0.2698
0.2431
0.2560
428,527
+0.01(+3.52%)
Jan 29, 2024
0.2500
0.2510
0.2432
0.2473
174,932
-0.00(-0.08%)
Jan 26, 2024
0.2500
0.2500
0.2430
0.2475
98,495
+0.00(+0.77%)
Jan 25, 2024
0.2500
0.2500
0.2401
0.2456
67,316
-0.00(-1.33%)
Jan 24, 2024
0.2500
0.2500
0.2401
0.2489
128,545
-0.00(-0.08%)
Jan 23, 2024
0.2500
0.2537
0.2450
0.2491
159,734
-0.00(-0.76%)
Jan 22, 2024
0.2499
0.2528
0.2410
0.2510
243,288
+0.00(+0.60%)
Jan 19, 2024
0.2475
0.2539
0.2443
0.2495
146,734
-0.00(-0.36%)
Jan 18, 2024
0.2500
0.2525
0.2448
0.2504
508,096
+0.00(+0.16%)
Jan 17, 2024
0.2530
0.2530
0.2416
0.2500
78,033
-0.00(-1.38%)
Jan 16, 2024
0.2499
0.2550
0.2401
0.2535
543,434
+0.01(+4.32%)
Jan 12, 2024
0.2499
0.2499
0.2398
0.2430
387,374
-0.00(-0.21%)
Jan 11, 2024
0.2451
0.2500
0.2400
0.2435
502,747
+0.00(+1.42%)
Jan 10, 2024
0.2500
0.2500
0.2401
0.2401
388,009
-0.01(-3.92%)
Jan 09, 2024
0.2520
0.2520
0.2336
0.2499
141,936
+0.00(+1.17%)
Jan 08, 2024
0.2400
0.2550
0.2312
0.2470
351,583
+0.01(+4.35%)
Jan 05, 2024
0.2500
0.2500
0.2312
0.2367
276,025
-0.01(-4.36%)
Jan 04, 2024
0.2311
0.2499
0.2311
0.2475
242,650
+0.01(+2.06%)
Jan 03, 2024
0.2570
0.2570
0.2311
0.2425
328,310
-0.00(-1.22%)
Jan 02, 2024
0.2520
0.2572
0.2451
0.2455
625,853
-0.01(-2.96%)
Dec 29, 2023
0.2599
0.2600
0.2414
0.2530
482,306
-0.00(-0.59%)
Dec 28, 2023
0.2500
0.2580
0.2467
0.2545
734,937
+0.00(+1.76%)
Dec 27, 2023
0.2530
0.2566
0.2451
0.2501
386,176
+0.00(+0.04%)
Dec 26, 2023
0.2500
0.2510
0.2414
0.2500
353,788
+0.00(+0.04%)
Dec 22, 2023
0.2440
0.2515
0.2351
0.2499
325,743
+0.01(+4.56%)
Dec 21, 2023
0.2511
0.2599
0.2310
0.2390
173,744
-0.01(-4.40%)
Dec 20, 2023
0.2500
0.2559
0.2418
0.2500
226,853
+0.00(+2.00%)
Dec 19, 2023
0.2401
0.2520
0.2303
0.2451
439,796
+0.01(+3.55%)
Dec 18, 2023
0.2280
0.2501
0.2220
0.2367
517,338
+0.01(+6.62%)
Dec 15, 2023
0.2400
0.2435
0.2200
0.2220
573,924
-0.01(-4.10%)
Dec 14, 2023
0.2290
0.2399
0.2290
0.2315
565,418
+0.01(+5.13%)
Dec 13, 2023
0.2400
0.2397
0.1900
0.2202
1,177,728
-0.02(-7.63%)
Dec 12, 2023
0.2380
0.2500
0.2380
0.2384
671,621
+0.00(+1.36%)
Dec 11, 2023
0.2900
0.2949
0.2285
0.2352
1,322,845
-0.05(-17.76%)
Dec 08, 2023
0.2850
0.2900
0.2811
0.2860
285,131
+0.00(+0.70%)
Dec 07, 2023
0.2999
0.3033
0.2801
0.2840
524,341
-0.01(-3.40%)
Dec 06, 2023
0.3200
0.3287
0.2910
0.2940
624,112
-0.04(-11.45%)
Dec 05, 2023
0.3300
0.3399
0.3222
0.3320
140,650
-0.00(-0.12%)
Dec 04, 2023
0.3400
0.3400
0.3202
0.3324
168,914
-0.01(-1.80%)
Dec 01, 2023
0.3374
0.3399
0.3150
0.3385
207,057
+0.00(+0.30%)
Nov 30, 2023
0.3300
0.3498
0.3161
0.3375
193,138
+0.00(+1.29%)
Nov 29, 2023
0.3600
0.3799
0.3304
0.3332
301,995
-0.03(-7.44%)
Nov 28, 2023
0.3727
0.3990
0.3502
0.3600
387,014
+0.02(+4.44%)
Nov 27, 2023
0.3478
0.3689
0.3401
0.3447
349,921
+0.00(+0.23%)
Nov 24, 2023
0.3500
0.3500
0.3301
0.3439
73,948
-0.00(-0.03%)
Nov 22, 2023
0.3401
0.3520
0.3301
0.3440
156,799
-0.00(-0.29%)
Nov 21, 2023
0.3620
0.3699
0.3150
0.3450
416,721
-0.02(-4.75%)
Nov 20, 2023
0.3790
0.3878
0.3601
0.3622
434,490
-0.02(-4.33%)
Nov 17, 2023
0.4100
0.4101
0.3650
0.3786
618,357
-0.04(-8.77%)
Nov 16, 2023
0.4100
0.4450
0.4000
0.4150
954,905
+0.00(+1.19%)
Nov 15, 2023
0.4400
0.4649
0.4050
0.4101
1,830,992
-0.12(-22.61%)
Nov 14, 2023
0.4349
0.5299
0.4201
0.5299
1,167,082
+0.11(+26.41%)
Nov 13, 2023
0.4751
0.4800
0.3500
0.4192
1,526,896
-0.06(-12.48%)
Nov 10, 2023
0.5001
0.6200
0.4401
0.4790
3,878,716
-0.01(-2.64%)
Nov 09, 2023
0.4200
0.5000
0.3703
0.4920
4,030,692
+0.08(+17.99%)
Nov 08, 2023
0.3238
0.4184
0.3121
0.4170
5,634,351
+0.12(+39.00%)
Nov 07, 2023
0.3160
0.3199
0.2810
0.3000
2,526,202
-0.01(-2.60%)
Nov 06, 2023
0.3289
0.3290
0.3011
0.3080
209,689
-0.02(-5.95%)
Nov 03, 2023
0.3100
0.3399
0.3030
0.3275
672,868
+0.02(+7.73%)
Nov 02, 2023
0.3000
0.3111
0.2949
0.3040
587,498
+0.01(+2.60%)
Nov 01, 2023
0.3100
0.3100
0.2950
0.2963
105,729
-0.00(-1.63%)
Oct 31, 2023
0.2988
0.3019
0.2950
0.3012
302,761
+0.00(+0.33%)
Oct 30, 2023
0.3000
0.3050
0.2950
0.3002
263,231
+0.00(+0.07%)
Oct 27, 2023
0.3248
0.3248
0.2941
0.3000
505,811
-0.01(-3.54%)
Oct 26, 2023
0.3293
0.3293
0.3023
0.3110
178,107
-0.01(-3.42%)
Oct 25, 2023
0.3400
0.3520
0.2800
0.3220
902,421
-0.02(-6.67%)
Oct 24, 2023
0.3784
0.3899
0.3401
0.3450
304,806
-0.03(-7.46%)
Oct 23, 2023
0.3748
0.3769
0.3601
0.3728
218,886
-0.00(-1.22%)
Oct 20, 2023
0.3457
0.3798
0.3452
0.3774
298,733
+0.01(+2.03%)
Oct 19, 2023
0.3922
0.4020
0.3422
0.3699
374,039
-0.03(-6.80%)
Oct 18, 2023
0.3900
0.4086
0.3802
0.3969
463,204
-0.01(-2.72%)
Oct 17, 2023
0.3800
0.4350
0.3700
0.4080
1,043,920
+0.03(+7.26%)
Oct 16, 2023
0.3300
0.4000
0.3207
0.3804
1,388,316
+0.08(+25.96%)
Oct 13, 2023
0.3051
0.3328
0.3000
0.3020
1,037,058
-0.00(-0.98%)
Oct 12, 2023
0.3200
0.3360
0.3005
0.3050
1,733,904
-0.04(-11.21%)
Oct 11, 2023
0.3832
0.3889
0.3400
0.3435
3,296,226
-0.09(-20.58%)
Oct 10, 2023
0.4583
0.6072
0.4113
0.4325
38,619,900
+0.08(+23.57%)
Oct 09, 2023
0.3300
0.3779
0.3150
0.3500
353,299
+0.05(+14.90%)
Oct 06, 2023
0.3000
0.3198
0.3000
0.3046
89,933
+0.01(+3.57%)
Oct 05, 2023
0.3375
0.3375
0.2700
0.2941
208,940
-0.04(-10.88%)
Oct 04, 2023
0.3300
0.3389
0.3230
0.3300
42,284
-0.01(-2.22%)
Oct 03, 2023
0.3700
0.3700
0.3301
0.3375
149,837
-0.02(-4.66%)
Oct 02, 2023
0.3500
0.3620
0.3451
0.3540
91,904
+0.01(+1.43%)
Sep 29, 2023
0.3409
0.3499
0.3310
0.3490
220,293
+0.01(+3.87%)
Sep 28, 2023
0.3361
0.3361
0.3100
0.3360
570,945
+0.02(+4.97%)
Sep 27, 2023
0.3750
0.3750
0.3100
0.3201
275,567
-0.02(-5.85%)
Sep 26, 2023
0.3250
0.3500
0.3201
0.3400
379,192
+0.02(+6.25%)
Sep 25, 2023
0.3255
0.3290
0.3150
0.3200
266,525
-0.02(-5.04%)
Sep 22, 2023
0.4080
0.4300
0.3200
0.3370
347,099
-0.06(-15.77%)
Sep 21, 2023
0.3500
0.4200
0.3200
0.4001
557,561
+0.04(+11.11%)
Sep 20, 2023
0.3640
0.3640
0.3500
0.3601
256,477
-0.00(-1.10%)
Sep 19, 2023
0.4047
0.4100
0.3440
0.3641
305,750
-0.05(-11.20%)
Sep 18, 2023
0.4400
0.4671
0.4100
0.4100
297,922
+0.01(+1.74%)
Sep 15, 2023
0.5500
0.5500
0.4030
0.4030
503,884
-0.15(-26.73%)
Sep 14, 2023
0.5700
0.5700
0.5500
0.5500
241,240
-0.01(-2.65%)
Sep 13, 2023
0.6000
0.6000
0.5260
0.5650
490,196
-0.02(-3.68%)
Sep 12, 2023
0.6029
0.6099
0.5847
0.5866
175,987
-0.01(-2.25%)
Sep 11, 2023
0.6800
0.6800
0.6000
0.6001
438,342
-0.07(-10.45%)
Sep 08, 2023
0.6958
0.7123
0.6700
0.6701
239,642
-0.02(-2.90%)
Sep 07, 2023
0.7700
0.7898
0.6836
0.6901
267,783
-0.13(-15.63%)
Sep 06, 2023
0.8723
0.8723
0.7866
0.8179
234,164
-0.03(-3.21%)
Sep 05, 2023
0.8650
0.8800
0.8300
0.8450
181,446
+0.03(+4.19%)
Sep 01, 2023
0.8300
0.8880
0.8100
0.8110
413,577
+0.00(+0.12%)
Aug 31, 2023
0.7300
0.8999
0.7200
0.8100
302,685
+0.10(+14.88%)
Aug 30, 2023
0.7041
0.7225
0.6800
0.7051
303,106
+0.02(+2.19%)
Aug 29, 2023
0.6700
0.6999
0.6520
0.6900
284,208
+0.01(+0.74%)
Aug 28, 2023
0.6712
0.7600
0.6700
0.6849
212,202
+0.01(+2.22%)
Aug 25, 2023
0.6867
0.6867
0.6600
0.6700
138,677
-0.01(-1.47%)
Aug 24, 2023
0.7700
0.7999
0.6700
0.6800
175,339
-0.07(-9.63%)
Aug 23, 2023
0.7470
0.7560
0.7001
0.7525
247,404
+0.02(+3.08%)
Aug 22, 2023
0.7500
0.7500
0.6000
0.7300
407,522
-0.01(-0.82%)
Aug 21, 2023
0.7757
0.7869
0.7005
0.7360
129,417
-0.02(-3.16%)
Aug 18, 2023
0.7708
0.7724
0.7501
0.7600
128,332
-0.01(-1.53%)
Aug 17, 2023
0.8858
0.8858
0.7700
0.7718
156,136
-0.09(-10.25%)
Aug 16, 2023
0.8600
0.8700
0.8500
0.8599
117,364
-0.01(-1.16%)
Aug 15, 2023
0.9800
0.9800
0.8550
0.8700
183,027
-0.13(-13.00%)
Aug 14, 2023
0.9700
1.000
0.9023
1.000
379,710
-0.02(-1.96%)
Aug 11, 2023
1.030
1.030
1.010
1.020
216,923
-0.01(-0.97%)
Aug 10, 2023
1.050
1.060
1.001
1.030
143,473
-0.01(-0.96%)
Aug 09, 2023
1.040
1.060
1.030
1.040
115,649
+0.01(+0.97%)
Aug 08, 2023
1.040
1.040
1.020
1.030
170,502
+0.01(+0.98%)
Aug 07, 2023
1.060
1.060
1.000
1.020
122,672
+0.00(+0.00%)
Aug 04, 2023
1.020
1.020
1.010
1.020
86,209
+0.01(+0.99%)
Aug 03, 2023
1.010
1.020
1.001
1.010
87,335
+0.00(+0.00%)
Aug 02, 2023
1.020
1.020
1.000
1.010
146,926
-0.01(-0.98%)
Aug 01, 2023
1.060
1.070
1.000
1.020
418,789
-0.03(-2.86%)
Jul 31, 2023
1.080
1.080
1.020
1.050
182,709
-0.01(-1.41%)
Jul 28, 2023
1.060
1.077
1.030
1.065
109,768
+0.00(+0.47%)
Jul 27, 2023
1.050
1.071
1.040
1.060
54,085
+0.01(+0.95%)
Jul 26, 2023
1.090
1.090
1.030
1.050
91,329
-0.02(-1.87%)
Jul 25, 2023
1.070
1.100
1.000
1.070
224,050
+0.04(+3.88%)
Jul 24, 2023
1.090
1.090
1.010
1.030
82,238
-0.02(-1.90%)
Jul 21, 2023
1.060
1.070
1.030
1.050
67,152
+0.01(+0.96%)
Jul 20, 2023
1.070
1.070
1.010
1.040
114,016
-0.01(-0.95%)
Jul 19, 2023
1.050
1.060
0.9900
1.050
325,590
+0.03(+2.94%)
Jul 18, 2023
1.020
1.070
0.9800
1.020
143,242
-0.05(-4.67%)
Jul 17, 2023
1.100
1.120
0.9900
1.070
484,090
-0.03(-2.73%)
Jul 14, 2023
1.170
1.170
1.070
1.100
71,760
-0.01(-0.90%)
Jul 13, 2023
1.100
1.150
1.070
1.110
158,365
+0.04(+3.74%)
Jul 12, 2023
1.090
1.110
1.060
1.070
120,268
-0.03(-2.73%)
Jul 11, 2023
1.100
1.120
1.090
1.100
113,788
-0.01(-1.35%)
Jul 10, 2023
1.110
1.120
1.090
1.115
124,980
+0.02(+2.29%)
Jul 07, 2023
1.160
1.180
1.080
1.090
200,123
-0.09(-7.63%)
Jul 06, 2023
1.210
1.218
1.160
1.180
104,340
-0.03(-2.48%)
Jul 05, 2023
1.240
1.250
1.190
1.210
217,031
-0.02(-1.63%)
Jul 03, 2023
1.240
1.260
1.220
1.230
48,233
+0.01(+0.82%)
Jun 30, 2023
1.190
1.240
1.190
1.220
150,070
+0.01(+0.83%)
Jun 29, 2023
1.140
1.220
1.107
1.210
112,750
+0.05(+4.31%)
Jun 28, 2023
1.220
1.220
1.130
1.160
101,636
-0.05(-4.13%)
Jun 27, 2023
1.200
1.240
1.182
1.210
38,143
-0.01(-0.82%)
Jun 26, 2023
1.220
1.290
1.170
1.220
132,307
+0.00(+0.00%)
Jun 23, 2023
1.340
1.349
1.220
1.220
106,761
-0.10(-7.58%)
Jun 22, 2023
1.290
1.324
1.250
1.320
52,202
+0.06(+4.76%)
Jun 21, 2023
1.350
1.350
1.220
1.260
84,164
-0.07(-5.26%)
Jun 20, 2023
1.380
1.380
1.300
1.330
145,094
-0.01(-0.75%)
Jun 16, 2023
1.500
1.545
1.290
1.340
166,488
-0.09(-6.29%)
Jun 15, 2023
1.390
1.470
1.340
1.430
201,225
+0.04(+2.88%)
Jun 14, 2023
1.530
1.560
1.375
1.390
123,794
-0.09(-6.08%)
Jun 13, 2023
1.520
1.520
1.460
1.480
122,380
-0.01(-0.67%)
Jun 12, 2023
1.630
1.640
1.450
1.490
175,993
-0.01(-0.67%)
Jun 09, 2023
1.620
1.620
1.480
1.500
75,672
-0.06(-3.85%)
Jun 08, 2023
1.590
1.607
1.480
1.560
192,873
+0.03(+1.96%)
Jun 07, 2023
1.410
1.550
1.410
1.530
184,970
+0.11(+7.75%)
Jun 06, 2023
1.410
1.420
1.350
1.420
154,546
+0.05(+3.65%)
Jun 05, 2023
1.350
1.400
1.320
1.370
168,908
+0.10(+7.87%)
Jun 02, 2023
1.440
1.478
1.250
1.270
196,861
-0.15(-10.56%)
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.