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
Else Nutrition Holdings Inc
(OP:
BABYF
)
0.0249
+0.0007 (+2.89%)
Streaming Delayed Price
Updated: 2:05 PM EDT, Oct 31, 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 (%)
Jun 28, 2024
0.1445
0.1528
0.1445
0.1500
369,115
+0.00(+0.07%)
Jun 27, 2024
0.1500
0.1531
0.1490
0.1499
139,454
-0.01(-4.58%)
Jun 26, 2024
0.1565
0.1600
0.1473
0.1571
460,129
+0.01(+4.73%)
Jun 25, 2024
0.1550
0.1550
0.1500
0.1500
351,333
+0.00(+0.00%)
Jun 24, 2024
0.1600
0.1600
0.1500
0.1500
35,810
-0.01(-4.52%)
Jun 21, 2024
0.1550
0.1602
0.1500
0.1571
85,938
+0.01(+4.73%)
Jun 20, 2024
0.1525
0.1538
0.1500
0.1500
171,033
+0.00(+0.00%)
Jun 18, 2024
0.1500
0.1537
0.1500
0.1500
252,606
+0.00(+0.00%)
Jun 17, 2024
0.1525
0.1525
0.1500
0.1500
216,577
-0.00(-1.64%)
Jun 14, 2024
0.1500
0.1526
0.1500
0.1525
427,193
+0.00(+1.67%)
Jun 13, 2024
0.1500
0.1565
0.1326
0.1500
191,825
+0.00(+0.00%)
Jun 12, 2024
0.1510
0.1560
0.1500
0.1500
146,691
-0.00(-0.66%)
Jun 11, 2024
0.1500
0.1522
0.1500
0.1510
240,445
-0.00(-0.33%)
Jun 10, 2024
0.1535
0.1595
0.1500
0.1515
61,271
-0.01(-4.30%)
Jun 07, 2024
0.1558
0.1621
0.1549
0.1583
43,052
-0.00(-1.37%)
Jun 06, 2024
0.1614
0.1685
0.1584
0.1605
71,198
-0.00(-0.56%)
Jun 05, 2024
0.1688
0.1688
0.1587
0.1614
26,556
+0.01(+5.84%)
Jun 04, 2024
0.1543
0.1587
0.1525
0.1525
36,183
-0.00(-1.99%)
Jun 03, 2024
0.1588
0.1600
0.1542
0.1556
20,829
-0.00(-2.38%)
May 31, 2024
0.1500
0.1615
0.1500
0.1594
86,977
+0.00(+2.84%)
May 30, 2024
0.1340
0.1600
0.1340
0.1550
158,000
-0.00(-0.70%)
May 29, 2024
0.1501
0.1600
0.1500
0.1561
267,838
+0.01(+4.07%)
May 28, 2024
0.1549
0.1575
0.1500
0.1500
750,605
-0.01(-3.23%)
May 24, 2024
0.1506
0.1575
0.1490
0.1550
449,686
+0.00(+0.65%)
May 23, 2024
0.1630
0.1664
0.1476
0.1540
904,834
-0.01(-3.75%)
May 22, 2024
0.1697
0.1750
0.1600
0.1600
428,590
-0.01(-5.72%)
May 21, 2024
0.1697
0.1799
0.1570
0.1697
483,450
+0.02(+10.55%)
May 20, 2024
0.1700
0.1700
0.1487
0.1535
503,242
-0.02(-10.13%)
May 17, 2024
0.1811
0.1900
0.1627
0.1708
641,866
-0.00(-2.12%)
May 16, 2024
0.1801
0.1850
0.1745
0.1745
118,292
-0.01(-3.64%)
May 15, 2024
0.2060
0.2069
0.1789
0.1811
410,310
-0.02(-11.96%)
May 14, 2024
0.2141
0.2200
0.2000
0.2057
89,406
-0.01(-3.02%)
May 13, 2024
0.2200
0.2200
0.2064
0.2121
90,794
-0.01(-3.59%)
May 10, 2024
0.2197
0.2258
0.2150
0.2200
34,593
+0.01(+2.33%)
May 09, 2024
0.2143
0.2226
0.2027
0.2150
111,480
+0.01(+3.86%)
May 08, 2024
0.2100
0.2139
0.1983
0.2070
117,424
+0.01(+3.50%)
May 07, 2024
0.1887
0.2108
0.1803
0.2000
99,660
+0.01(+5.76%)
May 06, 2024
0.1925
0.1950
0.1866
0.1891
19,200
-0.00(-0.58%)
May 03, 2024
0.1879
0.1909
0.1795
0.1902
63,871
+0.01(+4.33%)
May 02, 2024
0.1850
0.1912
0.1823
0.1823
37,996
-0.01(-4.00%)
May 01, 2024
0.1893
0.1899
0.1839
0.1899
29,409
+0.01(+3.09%)
Apr 30, 2024
0.1899
0.1941
0.1837
0.1842
30,003
-0.01(-4.56%)
Apr 29, 2024
0.1982
0.1982
0.1900
0.1930
16,264
+0.00(+1.58%)
Apr 26, 2024
0.1889
0.1941
0.1876
0.1900
37,523
+0.00(+0.21%)
Apr 25, 2024
0.1915
0.1915
0.1818
0.1896
8,408
+0.00(+1.17%)
Apr 24, 2024
0.1899
0.1910
0.1874
0.1874
23,007
+0.00(+1.30%)
Apr 23, 2024
0.1800
0.1850
0.1666
0.1850
21,193
+0.00(+1.82%)
Apr 22, 2024
0.1850
0.1850
0.1675
0.1817
59,531
+0.00(+0.83%)
Apr 19, 2024
0.1861
0.1861
0.1800
0.1802
233,050
-0.01(-5.16%)
Apr 18, 2024
0.1818
0.1950
0.1732
0.1900
23,526
+0.01(+4.17%)
Apr 17, 2024
0.1850
0.1883
0.1759
0.1824
69,270
-0.00(-1.30%)
Apr 16, 2024
0.1750
0.1848
0.1718
0.1848
105,047
+0.01(+4.88%)
Apr 15, 2024
0.1725
0.1845
0.1725
0.1762
55,290
-0.00(-2.11%)
Apr 12, 2024
0.1600
0.1834
0.1600
0.1800
54,972
+0.00(+2.45%)
Apr 11, 2024
0.1685
0.1757
0.1601
0.1757
160,862
+0.00(+1.97%)
Apr 10, 2024
0.1765
0.1900
0.1663
0.1723
266,445
-0.01(-4.28%)
Apr 09, 2024
0.1702
0.1900
0.1702
0.1800
137,150
-0.00(-1.64%)
Apr 08, 2024
0.1842
0.1933
0.1792
0.1830
196,016
-0.00(-1.61%)
Apr 05, 2024
0.1943
0.2000
0.1817
0.1860
105,974
-0.01(-6.53%)
Apr 04, 2024
0.1919
0.2090
0.1919
0.1990
66,883
-0.01(-2.93%)
Apr 03, 2024
0.2110
0.2129
0.2050
0.2050
95,517
-0.01(-2.84%)
Apr 02, 2024
0.2147
0.2200
0.2100
0.2110
144,911
-0.00(-0.80%)
Apr 01, 2024
0.2355
0.2355
0.2110
0.2127
138,702
-0.01(-4.66%)
Mar 28, 2024
0.2243
0.2306
0.2170
0.2231
197,853
+0.00(+1.23%)
Mar 27, 2024
0.2145
0.2263
0.2110
0.2204
88,047
+0.01(+3.57%)
Mar 26, 2024
0.2175
0.2200
0.2110
0.2128
210,817
-0.01(-4.45%)
Mar 25, 2024
0.2239
0.2362
0.2164
0.2227
81,920
-0.00(-1.02%)
Mar 22, 2024
0.2540
0.2540
0.2223
0.2250
136,063
-0.00(-1.49%)
Mar 21, 2024
0.2222
0.2540
0.2173
0.2284
83,852
+0.01(+5.30%)
Mar 20, 2024
0.2123
0.2228
0.2062
0.2169
83,471
+0.00(+1.78%)
Mar 19, 2024
0.2386
0.2424
0.2131
0.2131
106,071
-0.03(-12.66%)
Mar 18, 2024
0.2437
0.2490
0.2323
0.2440
45,817
+0.01(+2.43%)
Mar 15, 2024
0.2354
0.2388
0.2300
0.2382
23,971
+0.01(+3.16%)
Mar 14, 2024
0.2115
0.2414
0.2115
0.2309
106,313
+0.02(+11.55%)
Mar 13, 2024
0.2100
0.2114
0.2070
0.2070
60,015
-0.00(-2.04%)
Mar 12, 2024
0.2000
0.2152
0.2000
0.2113
122,114
+0.01(+5.65%)
Mar 11, 2024
0.1900
0.2068
0.1793
0.2000
183,620
+0.01(+5.71%)
Mar 08, 2024
0.1938
0.1938
0.1850
0.1892
105,677
+0.00(+2.27%)
Mar 07, 2024
0.2000
0.2000
0.1846
0.1850
168,045
-0.01(-6.89%)
Mar 06, 2024
0.1800
0.1987
0.1772
0.1987
226,546
+0.02(+11.57%)
Mar 05, 2024
0.1866
0.2000
0.1725
0.1781
121,311
-0.01(-6.16%)
Mar 04, 2024
0.2000
0.2000
0.1861
0.1898
55,339
-0.01(-7.19%)
Mar 01, 2024
0.2400
0.2400
0.1900
0.2045
68,188
-0.00(-0.34%)
Feb 29, 2024
0.2120
0.2312
0.2013
0.2052
506,949
-0.01(-2.93%)
Feb 28, 2024
0.2250
0.2358
0.2105
0.2114
96,847
-0.01(-6.09%)
Feb 27, 2024
0.2129
0.2300
0.1914
0.2251
606,795
+0.00(+1.08%)
Feb 26, 2024
0.2640
0.2640
0.1970
0.2227
939,537
-0.03(-10.92%)
Feb 23, 2024
0.2260
0.2598
0.2180
0.2500
476,880
+0.03(+11.81%)
Feb 22, 2024
0.2090
0.2254
0.1945
0.2236
431,081
+0.02(+9.39%)
Feb 21, 2024
0.1750
0.2072
0.1742
0.2044
448,059
+0.03(+20.24%)
Feb 20, 2024
0.1616
0.1754
0.1600
0.1700
311,680
+0.01(+6.25%)
Feb 16, 2024
0.1504
0.1650
0.1504
0.1600
550,616
+0.01(+6.38%)
Feb 15, 2024
0.1577
0.1580
0.1504
0.1504
37,307
-0.01(-4.69%)
Feb 14, 2024
0.1500
0.1578
0.1500
0.1578
81,112
+0.01(+5.20%)
Feb 13, 2024
0.1515
0.1550
0.1480
0.1500
201,458
-0.00(-0.99%)
Feb 12, 2024
0.1594
0.1639
0.1515
0.1515
162,277
-0.00(-2.95%)
Feb 09, 2024
0.1605
0.1653
0.1515
0.1561
126,472
-0.01(-3.52%)
Feb 08, 2024
0.1400
0.1816
0.1400
0.1618
78,555
-0.01(-3.63%)
Feb 07, 2024
0.1698
0.1803
0.1650
0.1679
123,733
+0.00(+1.39%)
Feb 06, 2024
0.1650
0.1729
0.1600
0.1656
79,077
+0.00(+0.36%)
Feb 05, 2024
0.1561
0.1680
0.1561
0.1650
212,381
+0.01(+3.77%)
Feb 02, 2024
0.1634
0.1693
0.1561
0.1590
127,564
-0.00(-0.56%)
Feb 01, 2024
0.1529
0.1648
0.1515
0.1599
89,715
+0.01(+4.78%)
Jan 31, 2024
0.1515
0.1603
0.1515
0.1526
130,653
-0.00(-0.20%)
Jan 30, 2024
0.1650
0.1650
0.1500
0.1529
71,585
-0.01(-4.44%)
Jan 29, 2024
0.1653
0.1710
0.1555
0.1600
69,137
-0.00(-1.90%)
Jan 26, 2024
0.1600
0.1693
0.1556
0.1631
74,682
+0.01(+3.16%)
Jan 25, 2024
0.1450
0.1782
0.1450
0.1581
477,850
+0.01(+6.32%)
Jan 24, 2024
0.1423
0.1519
0.1423
0.1487
83,885
-0.00(-0.13%)
Jan 23, 2024
0.1451
0.1489
0.1400
0.1489
73,331
+0.01(+7.66%)
Jan 22, 2024
0.1470
0.1470
0.1330
0.1383
96,461
-0.01(-4.82%)
Jan 19, 2024
0.1410
0.1453
0.1380
0.1453
192,730
+0.00(+3.34%)
Jan 18, 2024
0.1482
0.1482
0.1380
0.1406
115,237
-0.00(-2.97%)
Jan 17, 2024
0.1503
0.1523
0.1394
0.1449
290,450
+0.00(+3.50%)
Jan 16, 2024
0.1500
0.1525
0.1400
0.1400
180,505
-0.01(-8.20%)
Jan 12, 2024
0.1461
0.1530
0.1424
0.1525
305,981
+0.01(+5.17%)
Jan 11, 2024
0.1499
0.1559
0.1390
0.1450
583,465
-0.00(-1.36%)
Jan 10, 2024
0.1400
0.1503
0.1350
0.1470
899,693
+0.02(+13.08%)
Jan 09, 2024
0.1680
0.1774
0.1300
0.1300
857,303
-0.03(-21.16%)
Jan 08, 2024
0.1700
0.1700
0.1587
0.1649
227,904
-0.00(-1.85%)
Jan 05, 2024
0.1600
0.1747
0.1572
0.1680
306,955
+0.00(+0.48%)
Jan 04, 2024
0.1714
0.1787
0.1622
0.1672
254,241
-0.01(-4.40%)
Jan 03, 2024
0.1700
0.1838
0.1684
0.1749
219,941
+0.00(+2.40%)
Jan 02, 2024
0.1619
0.1708
0.1600
0.1708
168,201
+0.00(+1.07%)
Dec 29, 2023
0.1600
0.1690
0.1600
0.1690
289,371
+0.01(+5.63%)
Dec 28, 2023
0.1701
0.1742
0.1600
0.1600
567,852
-0.01(-4.59%)
Dec 27, 2023
0.1707
0.1800
0.1600
0.1677
392,541
-0.01(-6.78%)
Dec 26, 2023
0.1788
0.1830
0.1700
0.1799
113,524
+0.01(+5.20%)
Dec 22, 2023
0.1601
0.1739
0.1601
0.1710
211,680
+0.01(+6.81%)
Dec 21, 2023
0.1780
0.1881
0.1600
0.1601
436,269
-0.02(-10.06%)
Dec 20, 2023
0.1755
0.1844
0.1691
0.1780
234,365
+0.01(+3.31%)
Dec 19, 2023
0.1810
0.2045
0.1675
0.1723
1,591,329
-0.01(-6.86%)
Dec 18, 2023
0.1908
0.2010
0.1829
0.1850
99,008
-0.01(-5.27%)
Dec 15, 2023
0.2000
0.2042
0.1915
0.1953
89,885
+0.01(+5.11%)
Dec 14, 2023
0.2170
0.2230
0.1833
0.1858
732,507
-0.03(-14.14%)
Dec 13, 2023
0.2085
0.2190
0.2010
0.2164
281,864
-0.00(-1.28%)
Dec 12, 2023
0.2308
0.2369
0.2071
0.2192
139,333
-0.02(-7.86%)
Dec 11, 2023
0.2524
0.2717
0.2285
0.2379
95,085
-0.01(-4.73%)
Dec 08, 2023
0.2472
0.2533
0.2268
0.2497
41,433
-0.00(-1.58%)
Dec 07, 2023
0.2750
0.2750
0.2468
0.2537
118,916
+0.00(+1.76%)
Dec 06, 2023
0.2325
0.2623
0.2325
0.2493
113,894
+0.01(+2.21%)
Dec 05, 2023
0.2448
0.2834
0.2399
0.2439
432,995
+0.01(+5.49%)
Dec 04, 2023
0.2150
0.2320
0.2125
0.2312
198,261
+0.02(+9.68%)
Dec 01, 2023
0.1865
0.2134
0.1865
0.2108
321,522
+0.02(+10.42%)
Nov 30, 2023
0.1905
0.1910
0.1836
0.1909
135,861
+0.00(+0.21%)
Nov 29, 2023
0.1572
0.1921
0.1572
0.1905
199,456
+0.01(+3.93%)
Nov 28, 2023
0.2076
0.2077
0.1776
0.1833
711,205
-0.03(-14.74%)
Nov 27, 2023
0.2475
0.2499
0.2044
0.2150
425,127
-0.02(-10.42%)
Nov 24, 2023
0.2543
0.2543
0.2391
0.2400
16,959
+0.01(+6.67%)
Nov 22, 2023
0.2367
0.2429
0.2200
0.2250
123,103
-0.01(-6.25%)
Nov 21, 2023
0.2439
0.2500
0.2314
0.2400
132,877
-0.01(-2.04%)
Nov 20, 2023
0.2382
0.2700
0.2382
0.2450
724,425
+0.01(+4.26%)
Nov 17, 2023
0.2564
0.2675
0.2258
0.2350
270,555
-0.03(-9.62%)
Nov 16, 2023
0.3385
0.3500
0.2511
0.2600
590,153
-0.03(-9.72%)
Nov 15, 2023
0.2900
0.3020
0.2550
0.2880
632,583
-0.01(-4.70%)
Nov 14, 2023
0.5599
0.5599
0.2900
0.3022
882,739
-0.21(-41.32%)
Nov 13, 2023
0.2969
0.5400
0.2867
0.5150
1,487,362
+0.29(+124.30%)
Nov 10, 2023
0.2689
0.2689
0.2296
0.2296
51,738
-0.04(-13.36%)
Nov 09, 2023
0.2430
0.3000
0.2430
0.2650
127,873
-0.01(-1.85%)
Nov 08, 2023
0.2600
0.2848
0.2600
0.2700
83,115
+0.01(+4.85%)
Nov 07, 2023
0.3395
0.3395
0.2300
0.2575
94,851
+0.02(+6.58%)
Nov 06, 2023
0.1464
0.2730
0.1464
0.2416
511,609
+0.11(+77.52%)
Nov 03, 2023
0.1275
0.1460
0.1256
0.1361
758,720
+0.01(+5.50%)
Nov 02, 2023
0.1305
0.1363
0.1160
0.1290
249,193
+0.00(+3.61%)
Nov 01, 2023
0.1222
0.1300
0.1222
0.1245
70,647
-0.01(-5.32%)
Oct 31, 2023
0.1500
0.1500
0.1233
0.1315
62,927
-0.01(-4.36%)
Oct 30, 2023
0.1234
0.1486
0.1234
0.1375
72,328
-0.01(-4.05%)
Oct 27, 2023
0.1414
0.1470
0.1414
0.1433
81,953
+0.00(+1.13%)
Oct 26, 2023
0.1550
0.1560
0.1335
0.1417
74,331
-0.02(-11.33%)
Oct 25, 2023
0.1600
0.1671
0.1513
0.1598
217,417
-0.01(-3.15%)
Oct 24, 2023
0.1609
0.1783
0.1609
0.1650
113,725
+0.00(+2.55%)
Oct 23, 2023
0.1641
0.1677
0.1368
0.1609
74,136
+0.00(+0.50%)
Oct 20, 2023
0.1600
0.1700
0.1600
0.1601
141,062
-0.01(-5.82%)
Oct 19, 2023
0.1838
0.1838
0.1676
0.1700
146,360
-0.01(-7.00%)
Oct 18, 2023
0.1753
0.1900
0.1727
0.1828
141,103
+0.01(+7.53%)
Oct 17, 2023
0.1717
0.1760
0.1626
0.1700
51,776
+0.01(+3.60%)
Oct 16, 2023
0.1715
0.1759
0.1550
0.1641
265,852
-0.01(-7.96%)
Oct 13, 2023
0.1964
0.1964
0.1688
0.1783
212,917
-0.02(-8.05%)
Oct 12, 2023
0.1945
0.2100
0.1894
0.1939
249,996
-0.01(-3.48%)
Oct 11, 2023
0.1897
0.2100
0.1897
0.2009
275,744
+0.01(+5.90%)
Oct 10, 2023
0.2145
0.2182
0.1897
0.1897
195,465
-0.02(-10.31%)
Oct 09, 2023
0.2142
0.2150
0.1990
0.2115
46,226
-0.00(-1.03%)
Oct 06, 2023
0.2040
0.2137
0.2008
0.2137
162,937
+0.01(+6.32%)
Oct 05, 2023
0.2072
0.2147
0.1980
0.2010
126,801
-0.01(-4.51%)
Oct 04, 2023
0.2000
0.2156
0.2000
0.2105
156,503
+0.00(+1.30%)
Oct 03, 2023
0.2397
0.2397
0.1978
0.2078
123,945
-0.02(-8.86%)
Oct 02, 2023
0.2280
0.2397
0.2280
0.2280
58,299
-0.00(-0.87%)
Sep 29, 2023
0.2500
0.2500
0.2300
0.2300
209,596
-0.02(-7.22%)
Sep 28, 2023
0.2520
0.2816
0.2450
0.2479
72,995
-0.01(-2.90%)
Sep 27, 2023
0.2635
0.2675
0.2405
0.2553
115,871
-0.00(-0.23%)
Sep 26, 2023
0.2650
0.2675
0.2556
0.2559
134,601
-0.00(-1.58%)
Sep 25, 2023
0.2843
0.2640
0.2600
0.2600
136,673
-0.01(-3.77%)
Sep 22, 2023
0.2520
0.2880
0.2520
0.2702
140,777
-0.02(-5.26%)
Sep 21, 2023
0.2900
0.2949
0.2759
0.2852
261,217
-0.00(-0.28%)
Sep 20, 2023
0.3125
0.3125
0.2800
0.2860
128,418
-0.01(-3.67%)
Sep 19, 2023
0.3073
0.3178
0.2904
0.2969
118,791
-0.01(-2.27%)
Sep 18, 2023
0.2945
0.3149
0.2790
0.3038
169,020
+0.00(+0.36%)
Sep 15, 2023
0.3073
0.3146
0.2900
0.3027
125,578
-0.00(-0.75%)
Sep 14, 2023
0.3070
0.3094
0.3045
0.3050
39,595
-0.00(-0.85%)
Sep 13, 2023
0.3100
0.3380
0.2995
0.3076
108,774
-0.01(-1.88%)
Sep 12, 2023
0.2920
0.3239
0.2920
0.3135
91,817
+0.02(+5.95%)
Sep 11, 2023
0.2800
0.2959
0.2756
0.2959
70,749
+0.02(+5.68%)
Sep 08, 2023
0.3055
0.3055
0.2781
0.2800
215,623
-0.02(-5.95%)
Sep 07, 2023
0.2710
0.3223
0.2710
0.2977
131,389
-0.01(-3.97%)
Sep 06, 2023
0.3155
0.3200
0.3000
0.3100
240,814
-0.01(-1.74%)
Sep 05, 2023
0.3149
0.3250
0.3149
0.3155
153,083
-0.00(-1.28%)
Sep 01, 2023
0.3235
0.3250
0.3150
0.3196
115,590
-0.01(-1.57%)
Aug 31, 2023
0.3899
0.3899
0.3144
0.3247
113,371
-0.01(-3.02%)
Aug 30, 2023
0.3338
0.3348
0.3250
0.3348
80,617
+0.00(+1.06%)
Aug 29, 2023
0.3325
0.3450
0.3243
0.3313
102,140
-0.01(-2.21%)
Aug 28, 2023
0.3697
0.3712
0.3388
0.3388
53,221
-0.03(-7.18%)
Aug 25, 2023
0.3547
0.3710
0.3495
0.3650
69,528
+0.01(+2.53%)
Aug 24, 2023
0.3100
0.3560
0.3100
0.3560
70,418
+0.03(+9.57%)
Aug 23, 2023
0.3200
0.3400
0.3063
0.3249
374,458
-0.01(-3.01%)
Aug 22, 2023
0.3500
0.3718
0.3219
0.3350
178,181
-0.03(-7.71%)
Aug 21, 2023
0.3600
0.3780
0.3600
0.3630
43,747
-0.00(-0.77%)
Aug 18, 2023
0.3900
0.4000
0.3658
0.3658
165,814
-0.03(-7.39%)
Aug 17, 2023
0.4000
0.4049
0.3900
0.3950
131,450
-0.02(-5.16%)
Aug 16, 2023
0.3707
0.4590
0.3707
0.4165
276,255
+0.03(+8.66%)
Aug 15, 2023
0.4400
0.4400
0.3683
0.3833
160,380
-0.03(-6.33%)
Aug 14, 2023
0.4900
0.4915
0.3850
0.4092
569,315
-0.09(-18.00%)
Aug 11, 2023
0.4410
0.5168
0.4410
0.4990
26,975
-0.01(-1.19%)
Aug 10, 2023
0.5000
0.5100
0.4910
0.5050
92,766
+0.01(+2.02%)
Aug 09, 2023
0.5110
0.5110
0.4900
0.4950
39,587
-0.01(-1.00%)
Aug 08, 2023
0.5005
0.5160
0.4970
0.5000
63,306
+0.00(+0.60%)
Aug 07, 2023
0.5101
0.5101
0.4800
0.4970
57,908
-0.00(-0.60%)
Aug 04, 2023
0.5150
0.5247
0.4922
0.5000
218,995
-0.01(-1.96%)
Aug 03, 2023
0.5136
0.5197
0.5071
0.5100
66,183
+0.01(+2.00%)
Aug 02, 2023
0.5122
0.5126
0.5000
0.5000
19,055
-0.01(-0.99%)
Aug 01, 2023
0.5473
0.5473
0.5008
0.5050
38,120
-0.01(-0.98%)
Jul 31, 2023
0.5148
0.5148
0.5001
0.5100
19,921
+0.00(+0.00%)
Jul 28, 2023
0.5000
0.5148
0.5000
0.5100
34,840
+0.01(+2.00%)
Jul 27, 2023
0.5171
0.5171
0.5000
0.5000
57,786
-0.02(-3.29%)
Jul 26, 2023
0.5244
0.5244
0.5100
0.5170
22,157
-0.00(-0.62%)
Jul 25, 2023
0.5400
0.5550
0.5100
0.5202
65,525
-0.03(-5.38%)
Jul 24, 2023
0.5300
0.5699
0.5300
0.5498
39,332
+0.04(+7.22%)
Jul 21, 2023
0.5113
0.5162
0.5113
0.5128
43,438
-0.00(-0.16%)
Jul 20, 2023
0.5276
0.5300
0.5000
0.5136
27,310
-0.01(-1.82%)
Jul 19, 2023
0.5050
0.5250
0.5000
0.5231
28,309
+0.02(+4.62%)
Jul 18, 2023
0.5000
0.5080
0.5000
0.5000
45,911
+0.00(+0.00%)
Jul 17, 2023
0.5001
0.5100
0.5000
0.5000
77,695
+0.00(+0.00%)
Jul 14, 2023
0.5000
0.5184
0.5000
0.5000
65,737
-0.01(-2.00%)
Jul 13, 2023
0.5156
0.5156
0.5000
0.5102
91,915
-0.01(-1.60%)
Jul 12, 2023
0.5296
0.5400
0.5131
0.5185
51,840
-0.01(-1.59%)
Jul 11, 2023
0.5107
0.5400
0.5107
0.5269
38,617
+0.02(+3.39%)
Jul 10, 2023
0.5000
0.5154
0.5000
0.5096
59,945
+0.01(+1.92%)
Jul 07, 2023
0.5000
0.5300
0.5000
0.5000
55,235
+0.00(+0.00%)
Jul 06, 2023
0.5179
0.5234
0.5000
0.5000
58,743
-0.02(-4.01%)
Jul 05, 2023
0.5288
0.5374
0.5000
0.5209
36,134
+0.00(+0.27%)
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.