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
Australis Capital Inc
(OP:
AUSAF
)
N/A
UNCHANGED
Last Price
Updated: 2:21 PM EDT, May 15, 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 (%)
Jul 29, 2022
0.0550
0.0584
0.0520
0.0540
243,192
-0.00(-1.82%)
Jul 28, 2022
0.0640
0.0640
0.0550
0.0550
212,766
+0.00(+1.29%)
Jul 27, 2022
0.0470
0.0610
0.0470
0.0543
195,127
+0.00(+7.31%)
Jul 26, 2022
0.0517
0.0549
0.0506
0.0506
86,983
+0.00(+1.20%)
Jul 25, 2022
0.0500
0.0505
0.0500
0.0500
135,460
+0.00(+0.00%)
Jul 22, 2022
0.0590
0.0590
0.0500
0.0500
101,136
-0.00(-3.47%)
Jul 21, 2022
0.0460
0.0541
0.0460
0.0518
15,609
-0.00(-4.25%)
Jul 20, 2022
0.0490
0.0541
0.0490
0.0541
260,455
+0.01(+15.11%)
Jul 19, 2022
0.0488
0.0500
0.0470
0.0470
20,900
-0.00(-2.89%)
Jul 18, 2022
0.0424
0.0503
0.0420
0.0484
142,562
+0.00(+0.83%)
Jul 15, 2022
0.0525
0.0525
0.0476
0.0480
306,593
-0.00(-1.03%)
Jul 14, 2022
0.0459
0.0533
0.0459
0.0485
173,163
-0.00(-3.39%)
Jul 13, 2022
0.0560
0.0560
0.0502
0.0502
42,326
-0.01(-10.68%)
Jul 12, 2022
0.0550
0.0583
0.0537
0.0562
118,014
-0.00(-5.39%)
Jul 11, 2022
0.0571
0.0640
0.0571
0.0594
175,384
-0.00(-7.19%)
Jul 08, 2022
0.0700
0.0700
0.0640
0.0640
282,692
-0.01(-9.73%)
Jul 07, 2022
0.0651
0.0709
0.0651
0.0709
25,139
+0.01(+7.59%)
Jul 06, 2022
0.0640
0.0659
0.0640
0.0659
24,005
+0.00(+2.97%)
Jul 05, 2022
0.0690
0.0691
0.0640
0.0640
35,489
-0.02(-19.90%)
Jul 01, 2022
0.0750
0.0799
0.0750
0.0799
81,500
+0.00(+5.13%)
Jun 30, 2022
0.0625
0.0788
0.0581
0.0760
141,001
+0.02(+31.03%)
Jun 29, 2022
0.0600
0.0617
0.0580
0.0580
113,305
-0.01(-8.08%)
Jun 28, 2022
0.0600
0.0631
0.0600
0.0631
4,065
+0.00(+2.10%)
Jun 27, 2022
0.0632
0.0633
0.0618
0.0618
6,970
+0.00(+3.00%)
Jun 24, 2022
0.0600
0.0627
0.0600
0.0600
221,358
+0.00(+9.09%)
Jun 23, 2022
0.0564
0.0593
0.0550
0.0550
139,974
+0.00(+2.80%)
Jun 22, 2022
0.0535
0.0535
0.0535
0.0535
1,000
-0.00(-4.29%)
Jun 21, 2022
0.0553
0.0559
0.0520
0.0559
67,552
-0.00(-2.10%)
Jun 17, 2022
0.0585
0.0585
0.0558
0.0571
119,412
-0.00(-3.38%)
Jun 16, 2022
0.0572
0.0597
0.0551
0.0591
91,220
+0.00(+0.34%)
Jun 15, 2022
0.0565
0.0630
0.0540
0.0589
121,724
-0.01(-7.97%)
Jun 14, 2022
0.0613
0.0640
0.0541
0.0640
373,462
+0.01(+8.47%)
Jun 13, 2022
0.0628
0.0629
0.0590
0.0590
67,457
-0.00(-4.84%)
Jun 10, 2022
0.0743
0.0800
0.0620
0.0620
21,035
-0.01(-14.48%)
Jun 09, 2022
0.0600
0.0725
0.0597
0.0725
121,633
+0.01(+21.44%)
Jun 08, 2022
0.0628
0.0628
0.0597
0.0597
124,200
+0.00(+0.00%)
Jun 07, 2022
0.0647
0.0649
0.0593
0.0597
320,359
+0.00(+0.84%)
Jun 06, 2022
0.0626
0.0644
0.0592
0.0592
26,966
-0.01(-8.92%)
Jun 03, 2022
0.0600
0.0650
0.0600
0.0650
69,441
+0.01(+8.33%)
Jun 02, 2022
0.0650
0.0650
0.0600
0.0600
94,005
-0.00(-1.64%)
Jun 01, 2022
0.0720
0.0720
0.0600
0.0610
63,365
-0.00(-1.29%)
May 31, 2022
0.0640
0.0751
0.0618
0.0618
3,700
-0.00(-3.44%)
May 27, 2022
0.0645
0.0650
0.0590
0.0640
60,280
+0.01(+8.47%)
May 26, 2022
0.0625
0.0635
0.0590
0.0590
20,550
-0.00(-5.90%)
May 25, 2022
0.0616
0.0635
0.0616
0.0627
22,829
+0.00(+6.27%)
May 24, 2022
0.0586
0.0597
0.0585
0.0590
93,157
-0.00(-1.67%)
May 23, 2022
0.0600
0.0600
0.0600
0.0600
4,000
+0.00(+2.56%)
May 20, 2022
0.0580
0.0590
0.0568
0.0585
64,044
-0.00(-0.34%)
May 19, 2022
0.0587
0.0587
0.0587
0.0587
8,000
-0.00(-6.68%)
May 18, 2022
0.0565
0.0629
0.0539
0.0629
140,012
+0.01(+9.39%)
May 17, 2022
0.0603
0.0603
0.0571
0.0575
18,242
-0.00(-4.64%)
May 16, 2022
0.0659
0.0659
0.0544
0.0603
20,810
-0.00(-3.67%)
May 13, 2022
0.0700
0.0700
0.0590
0.0626
31,188
+0.01(+10.21%)
May 12, 2022
0.0541
0.0619
0.0526
0.0568
227,505
+0.00(+6.37%)
May 11, 2022
0.0575
0.0624
0.0534
0.0534
266,476
-0.01(-14.29%)
May 10, 2022
0.0605
0.0659
0.0605
0.0623
68,801
+0.01(+10.85%)
May 09, 2022
0.0615
0.0615
0.0562
0.0562
114,470
-0.00(-7.26%)
May 06, 2022
0.0650
0.0673
0.0606
0.0606
341,548
-0.01(-7.62%)
May 05, 2022
0.0653
0.0690
0.0653
0.0656
214,415
-0.00(-2.81%)
May 04, 2022
0.0640
0.0676
0.0640
0.0675
27,607
+0.00(+0.90%)
May 03, 2022
0.0590
0.0669
0.0590
0.0669
342,350
+0.01(+13.39%)
May 02, 2022
0.0607
0.0634
0.0590
0.0590
109,851
-0.00(-7.23%)
Apr 29, 2022
0.0671
0.0671
0.0593
0.0636
17,814
-0.00(-5.22%)
Apr 28, 2022
0.0629
0.0671
0.0610
0.0671
117,705
+0.00(+7.53%)
Apr 27, 2022
0.0630
0.0631
0.0573
0.0624
38,837
+0.00(+5.76%)
Apr 26, 2022
0.0631
0.0631
0.0558
0.0590
31,380
-0.00(-6.35%)
Apr 25, 2022
0.0669
0.0669
0.0630
0.0630
19,840
-0.01(-7.49%)
Apr 22, 2022
0.0698
0.0790
0.0678
0.0681
21,850
-0.01(-7.22%)
Apr 21, 2022
0.0713
0.0771
0.0703
0.0734
142,187
-0.00(-0.81%)
Apr 20, 2022
0.0760
0.0760
0.0740
0.0740
35,475
-0.00(-0.27%)
Apr 19, 2022
0.0800
0.0800
0.0668
0.0742
180,923
-0.00(-2.37%)
Apr 18, 2022
0.0762
0.0762
0.0700
0.0760
284,307
+0.00(+5.56%)
Apr 14, 2022
0.0810
0.0810
0.0709
0.0720
51,651
-0.00(-5.51%)
Apr 13, 2022
0.0750
0.0806
0.0750
0.0762
289,481
+0.00(+1.60%)
Apr 12, 2022
0.0705
0.0764
0.0705
0.0750
168,112
+0.00(+0.00%)
Apr 11, 2022
0.0800
0.0800
0.0750
0.0750
49,492
+0.00(+0.00%)
Apr 08, 2022
0.0746
0.0750
0.0746
0.0750
5,300
-0.00(-6.02%)
Apr 07, 2022
0.0785
0.0798
0.0743
0.0798
39,751
+0.00(+1.53%)
Apr 06, 2022
0.0750
0.0811
0.0750
0.0786
4,903
-0.00(-1.87%)
Apr 05, 2022
0.0840
0.0840
0.0801
0.0801
261,220
-0.01(-6.32%)
Apr 04, 2022
0.0838
0.0855
0.0812
0.0855
28,075
+0.00(+5.56%)
Apr 01, 2022
0.0840
0.0884
0.0810
0.0810
28,905
-0.00(-2.99%)
Mar 31, 2022
0.0835
0.0850
0.0835
0.0835
67,909
-0.01(-6.70%)
Mar 30, 2022
0.0840
0.0895
0.0803
0.0895
123,210
+0.00(+0.34%)
Mar 29, 2022
0.0826
0.0892
0.0795
0.0892
182,404
+0.01(+6.19%)
Mar 28, 2022
0.0979
0.0979
0.0805
0.0840
19,241
-0.01(-9.58%)
Mar 25, 2022
0.0821
0.0933
0.0821
0.0929
212,589
+0.01(+15.40%)
Mar 24, 2022
0.0784
0.0810
0.0748
0.0805
340,507
-0.00(-1.23%)
Mar 23, 2022
0.0845
0.0845
0.0792
0.0815
97,051
-0.00(-0.49%)
Mar 22, 2022
0.0739
0.0870
0.0739
0.0819
11,133
+0.00(+2.37%)
Mar 21, 2022
0.0750
0.0844
0.0743
0.0800
207,673
+0.00(+3.09%)
Mar 18, 2022
0.0797
0.0802
0.0751
0.0776
97,208
-0.00(-1.02%)
Mar 17, 2022
0.0794
0.0834
0.0780
0.0784
12,105
-0.00(-1.88%)
Mar 16, 2022
0.0827
0.0827
0.0794
0.0799
33,503
+0.00(+2.70%)
Mar 15, 2022
0.0767
0.0789
0.0739
0.0778
43,603
-0.00(-2.38%)
Mar 14, 2022
0.0877
0.0877
0.0781
0.0797
37,235
-0.00(-0.38%)
Mar 11, 2022
0.0816
0.0816
0.0800
0.0800
136,369
-0.00(-4.76%)
Mar 10, 2022
0.0875
0.0875
0.0800
0.0840
11,522
+0.00(+5.00%)
Mar 09, 2022
0.0850
0.0920
0.0800
0.0800
37,342
-0.00(-3.38%)
Mar 08, 2022
0.0836
0.0836
0.0800
0.0828
61,937
-0.00(-4.83%)
Mar 07, 2022
0.0900
0.0900
0.0839
0.0870
131,070
+0.00(+2.23%)
Mar 04, 2022
0.0890
0.0915
0.0790
0.0851
146,796
-0.01(-7.50%)
Mar 03, 2022
0.0970
0.0970
0.0920
0.0920
85,208
-0.00(-4.07%)
Mar 02, 2022
0.0959
0.0960
0.0959
0.0959
11,220
+0.00(+0.52%)
Mar 01, 2022
0.0902
0.0954
0.0902
0.0954
49,346
+0.00(+0.95%)
Feb 28, 2022
0.0947
0.0947
0.0945
0.0945
669
-0.00(-0.53%)
Feb 25, 2022
0.0919
0.0957
0.0895
0.0950
90,160
-0.00(-2.06%)
Feb 24, 2022
0.0948
0.0970
0.0900
0.0970
59,022
-0.00(-2.71%)
Feb 23, 2022
0.1073
0.1073
0.0970
0.0997
43,919
-0.00(-4.04%)
Feb 22, 2022
0.0904
0.1100
0.0904
0.1039
93,173
+0.01(+11.12%)
Feb 18, 2022
0.0935
0
+0.00(+0.86%)
Feb 17, 2022
0.0952
0.0988
0.0927
0.0927
19,897
-0.00(-4.33%)
Feb 16, 2022
0.0950
0.0969
0.0950
0.0969
5,613
+0.00(+1.47%)
Feb 15, 2022
0.0947
0.0955
0.0932
0.0955
44,016
-0.00(-2.55%)
Feb 14, 2022
0.1027
0.1027
0.0976
0.0980
63,008
-0.00(-4.30%)
Feb 11, 2022
0.0870
0.1024
0.0870
0.1024
21,400
+0.01(+6.33%)
Feb 10, 2022
0.0900
0.1034
0.0885
0.0963
119,160
+0.01(+6.17%)
Feb 09, 2022
0.0981
0.0981
0.0865
0.0907
188,012
+0.00(+4.86%)
Feb 08, 2022
0.0951
0.0987
0.0865
0.0865
156,310
-0.01(-11.64%)
Feb 07, 2022
0.1001
0.1029
0.0926
0.0979
59,680
-0.00(-2.10%)
Feb 04, 2022
0.0942
0.1001
0.0942
0.1000
181,862
+0.01(+7.53%)
Feb 03, 2022
0.1000
0.0904
0.0930
62,170
-0.01(-8.28%)
Feb 02, 2022
0.0960
0.1077
0.0960
0.1014
122,531
-0.00(-1.36%)
Feb 01, 2022
0.1018
0.1039
0.0999
0.1028
32,917
-0.00(-0.19%)
Jan 31, 2022
0.1000
0.1033
0.1000
0.1030
163,025
-0.00(-1.90%)
Jan 28, 2022
0.1046
0.1050
0.1033
0.1050
43,273
+0.00(+2.94%)
Jan 27, 2022
0.1092
0.1140
0.1011
0.1020
66,009
-0.01(-6.93%)
Jan 26, 2022
0.1122
0.1159
0.1096
0.1096
57,800
-0.00(-3.01%)
Jan 25, 2022
0.1130
0.1150
0.1130
0.1130
3,177
+0.00(+1.44%)
Jan 24, 2022
0.1069
0.1114
0.0982
0.1114
83,320
+0.01(+6.50%)
Jan 21, 2022
0.1099
0.1099
0.0991
0.1046
259,112
-0.00(-1.41%)
Jan 20, 2022
0.1100
0.1100
0.1037
0.1061
155,847
+0.00(+1.24%)
Jan 19, 2022
0.1065
0.1079
0.1020
0.1048
7,234
-0.00(-0.19%)
Jan 18, 2022
0.1111
0.1320
0.1018
0.1050
393,642
-0.01(-7.65%)
Jan 14, 2022
0.1137
0
+0.00(+2.52%)
Jan 13, 2022
0.1201
0.1250
0.1073
0.1109
79,924
-0.01(-6.57%)
Jan 12, 2022
0.1080
0.1198
0.1080
0.1187
32,040
+0.00(+4.03%)
Jan 11, 2022
0.1025
0.1177
0.1025
0.1141
13,255
+0.00(+0.88%)
Jan 10, 2022
0.1151
0.1151
0.1131
0.1131
262
-0.00(-4.15%)
Jan 07, 2022
0.1175
0.1191
0.1163
0.1180
47,126
+0.00(+1.29%)
Jan 06, 2022
0.1164
0.1165
0.1164
0.1165
84,329
-0.00(-1.27%)
Jan 05, 2022
0.1182
0.1246
0.1179
0.1180
32,224
-0.01(-10.61%)
Jan 04, 2022
0.1297
0.1346
0.1292
0.1320
13,332
-0.01(-5.71%)
Jan 03, 2022
0.1200
0.1400
0.1200
0.1400
22,929
+0.00(+3.09%)
Dec 31, 2021
0.1000
0.1358
0.1000
0.1358
234,028
+0.03(+25.05%)
Dec 30, 2021
0.1044
0.1109
0.1044
0.1086
75,188
-0.00(-1.27%)
Dec 29, 2021
0.1081
0.1100
0.1010
0.1100
299,317
+0.00(+3.29%)
Dec 28, 2021
0.1075
0.1083
0.1050
0.1065
33,459
-0.00(-3.18%)
Dec 27, 2021
0.1000
0.1200
0.1000
0.1100
86,567
+0.00(+0.00%)
Dec 23, 2021
0.1100
0.1106
0.1010
0.1100
40,028
+0.01(+8.91%)
Dec 22, 2021
0.0940
0.1100
0.0940
0.1010
33,521
-0.00(-3.81%)
Dec 21, 2021
0.1002
0.1088
0.1000
0.1050
66,009
+0.00(+1.35%)
Dec 20, 2021
0.1100
0.1100
0.1002
0.1036
115,032
-0.01(-6.07%)
Dec 17, 2021
0.1020
0.1231
0.1020
0.1103
90,302
-0.01(-4.50%)
Dec 16, 2021
0.1174
0.1234
0.1126
0.1155
20,518
+0.00(+0.87%)
Dec 15, 2021
0.1181
0.1181
0.1078
0.1145
48,915
-0.00(-3.78%)
Dec 14, 2021
0.1342
0.1342
0.1190
0.1190
111,614
-0.01(-6.00%)
Dec 13, 2021
0.1251
0.1266
0.1232
0.1266
125,722
+0.00(+0.48%)
Dec 10, 2021
0.1314
0.1314
0.1260
0.1260
30,561
-0.01(-5.76%)
Dec 09, 2021
0.1306
0.1337
0.1255
0.1337
95,159
+0.00(+3.24%)
Dec 08, 2021
0.1310
0.1312
0.1295
0.1295
135,460
+0.00(+2.53%)
Dec 07, 2021
0.1254
0.1312
0.1241
0.1263
38,228
+0.00(+0.96%)
Dec 06, 2021
0.1395
0.1395
0.1250
0.1251
86,728
+0.00(+1.30%)
Dec 03, 2021
0.1234
0.1303
0.1220
0.1235
177,605
-0.01(-4.49%)
Dec 02, 2021
0.1317
0.1335
0.1210
0.1293
117,435
-0.01(-4.22%)
Dec 01, 2021
0.1431
0.1431
0.1320
0.1350
34,112
+0.00(+0.00%)
Nov 30, 2021
0.1361
0.1380
0.1326
0.1350
66,158
-0.00(-3.43%)
Nov 29, 2021
0.1411
0.1417
0.1340
0.1398
66,701
+0.00(+0.07%)
Nov 26, 2021
0.1410
0.1410
0.1300
0.1397
103,236
-0.00(-0.21%)
Nov 24, 2021
0.1471
0.1547
0.1332
0.1400
339,661
-0.01(-6.04%)
Nov 23, 2021
0.1581
0.1586
0.1463
0.1490
89,735
-0.00(-0.47%)
Nov 22, 2021
0.1533
0.1581
0.1497
0.1497
44,661
-0.00(-0.20%)
Nov 19, 2021
0.1498
0.1550
0.1498
0.1500
91,416
+0.00(+0.00%)
Nov 18, 2021
0.1500
0.1514
0.1481
0.1500
38,976
-0.01(-4.46%)
Nov 17, 2021
0.1560
0.1570
0.1550
0.1570
58,181
-0.00(-0.63%)
Nov 16, 2021
0.1700
0.1720
0.1550
0.1580
115,188
-0.01(-3.89%)
Nov 15, 2021
0.1706
0.1706
0.1600
0.1644
48,988
+0.00(+2.75%)
Nov 12, 2021
0.1700
0.1754
0.1600
0.1600
97,556
-0.00(-2.74%)
Nov 11, 2021
0.1708
0.1708
0.1634
0.1645
62,975
+0.00(+0.55%)
Nov 10, 2021
0.1793
0.1636
0.1636
47,037
-0.01(-3.59%)
Nov 09, 2021
0.1819
0.1842
0.1697
0.1697
328,193
-0.01(-5.72%)
Nov 08, 2021
0.1768
0.1870
0.1601
0.1800
467,112
+0.01(+5.88%)
Nov 05, 2021
0.1600
0.1817
0.1519
0.1700
495,975
+0.01(+7.66%)
Nov 04, 2021
0.1569
0.1600
0.1511
0.1579
196,113
+0.01(+4.16%)
Nov 03, 2021
0.1532
0.1535
0.1331
0.1516
92,600
+0.01(+10.66%)
Nov 02, 2021
0.1375
0.1455
0.1370
0.1370
137,127
+0.00(+0.96%)
Nov 01, 2021
0.1210
0.1357
0.1282
0.1357
89,041
+0.01(+5.85%)
Oct 29, 2021
0.1275
0.1443
0.1259
0.1282
205,886
-0.01(-9.85%)
Oct 28, 2021
0.1405
0.1476
0.1405
0.1422
58,917
-0.00(-1.66%)
Oct 27, 2021
0.1451
0.1504
0.1420
0.1446
108,370
+0.00(+0.00%)
Oct 26, 2021
0.1506
0.1446
49,125
-0.00(-1.09%)
Oct 25, 2021
0.1530
0.1530
0.1421
0.1462
35,390
+0.00(+2.96%)
Oct 22, 2021
0.1300
0.1464
0.1300
0.1420
181,485
+0.00(+0.00%)
Oct 21, 2021
0.1430
0.1524
0.1371
0.1420
382,721
-0.00(-2.07%)
Oct 20, 2021
0.1586
0.1586
0.1436
0.1450
135,315
-0.01(-3.33%)
Oct 19, 2021
0.1436
0.1502
0.1405
0.1500
159,500
+0.01(+6.76%)
Oct 18, 2021
0.1460
0.1460
0.1365
0.1405
59,156
-0.01(-5.32%)
Oct 15, 2021
0.1505
0.1640
0.1440
0.1484
148,384
-0.00(-1.46%)
Oct 14, 2021
0.1486
0.1535
0.1405
0.1506
64,416
+0.01(+3.72%)
Oct 13, 2021
0.1526
0.1538
0.1441
0.1452
173,032
-0.01(-5.71%)
Oct 12, 2021
0.1572
0.1644
0.1479
0.1540
61,436
-0.02(-9.14%)
Oct 11, 2021
0.1830
0.1830
0.1569
0.1695
58,940
+0.01(+8.03%)
Oct 08, 2021
0.1580
0.1673
0.1550
0.1569
49,258
+0.00(+2.82%)
Oct 07, 2021
0.1550
0.1635
0.1418
0.1526
260,923
+0.00(+1.60%)
Oct 06, 2021
0.1590
0.1630
0.1502
0.1502
153,090
-0.01(-6.13%)
Oct 05, 2021
0.1723
0.1723
0.1590
0.1600
82,968
-0.01(-7.30%)
Oct 04, 2021
0.1731
0.1805
0.1530
0.1726
205,366
+0.00(+0.82%)
Oct 01, 2021
0.1673
0.1748
0.1650
0.1712
83,120
+0.01(+6.14%)
Sep 30, 2021
0.1566
0.1700
0.1566
0.1613
251,997
+0.01(+3.60%)
Sep 29, 2021
0.1550
0.1791
0.1550
0.1557
188,672
-0.01(-7.10%)
Sep 28, 2021
0.1712
0.1853
0.1595
0.1676
158,495
-0.00(-1.12%)
Sep 27, 2021
0.1645
0.1829
0.1600
0.1695
139,969
+0.00(+2.36%)
Sep 24, 2021
0.1657
0.1699
0.1617
0.1656
36,225
-0.01(-3.38%)
Sep 23, 2021
0.1796
0.1796
0.1652
0.1714
61,485
-0.00(-2.06%)
Sep 22, 2021
0.1713
0.1800
0.1712
0.1750
53,658
+0.00(+2.16%)
Sep 21, 2021
0.1810
0.1810
0.1713
0.1713
64,250
-0.01(-4.83%)
Sep 20, 2021
0.1883
0.1956
0.1650
0.1800
21,486
-0.01(-4.66%)
Sep 17, 2021
0.1995
0.2010
0.1835
0.1888
36,636
-0.01(-4.60%)
Sep 16, 2021
0.2019
0.2100
0.1979
0.1979
13,486
-0.00(-1.05%)
Sep 15, 2021
0.1898
0.2095
0.1772
0.2000
15,001
+0.01(+5.26%)
Sep 13, 2021
0.1900
0.1900
0.1900
0
-0.02(-8.43%)
Sep 10, 2021
0.2079
0.2098
0.1993
0.2075
24,178
+0.01(+3.29%)
Sep 09, 2021
0.1980
0.2215
0.1980
0.2009
42,150
-0.02(-10.91%)
Sep 08, 2021
0.2320
0.2373
0.2255
0.2255
26,617
-0.01(-6.04%)
Sep 07, 2021
0.2303
0.2476
0.2303
0.2400
43,475
-0.00(-0.58%)
Sep 03, 2021
0.2510
0.2690
0.2414
0.2414
242,200
-0.01(-4.09%)
Sep 02, 2021
0.2100
0.2517
0.1778
0.2517
256,255
+0.06(+32.47%)
Sep 01, 2021
0.1995
0.2085
0.1800
0.1900
29,990
+0.01(+4.97%)
Aug 31, 2021
0.1600
0.1900
0.1600
0.1810
173,196
+0.02(+13.12%)
Aug 30, 2021
0.1600
0.1900
0.1600
0.1600
69,749
+0.00(+0.00%)
Aug 27, 2021
0.1400
0.1900
0.1400
0.1600
235,472
+0.01(+6.67%)
Aug 26, 2021
0.1400
0.1890
0.1400
0.1500
135,092
+0.01(+7.14%)
Aug 25, 2021
0.1220
0.1600
0.1210
0.1400
177,185
+0.02(+14.75%)
Aug 24, 2021
0.1300
0.1930
0.1200
0.1220
297,235
+0.00(+1.67%)
Aug 23, 2021
0.1210
0.1870
0.1200
0.1200
61,008
-0.01(-7.69%)
Aug 20, 2021
0.1200
0.1800
0.1200
0.1300
75,751
-0.02(-14.53%)
Aug 19, 2021
0.1500
0.1747
0.1500
0.1521
124,144
-0.02(-12.94%)
Aug 18, 2021
0.1900
0.1900
0.1500
0.1747
84,491
+0.01(+8.51%)
Aug 17, 2021
0.1600
0.1900
0.1200
0.1610
162,691
+0.00(+0.63%)
Aug 16, 2021
0.1875
0.2100
0.1600
0.1600
68,555
-0.00(-0.62%)
Aug 13, 2021
0.1600
0.2137
0.1600
0.1610
75,736
-0.00(-2.42%)
Aug 12, 2021
0.1722
0.1950
0.1600
0.1650
82,922
-0.01(-2.94%)
Aug 11, 2021
0.1600
0.3050
0.1600
0.1700
215,139
+0.01(+6.25%)
Aug 10, 2021
0.1900
0.2000
0.1600
0.1600
141,294
-0.03(-15.79%)
Aug 09, 2021
0.1539
0.1960
0.1510
0.1900
331,145
-0.00(-2.46%)
Aug 06, 2021
0.2107
0.2107
0.1881
0.1948
54,635
-0.01(-2.60%)
Aug 05, 2021
0.1815
0.2000
0.1815
0.2000
73,350
+0.01(+4.38%)
Aug 04, 2021
0.1770
0.1917
0.1770
0.1916
74,933
+0.00(+0.84%)
Aug 03, 2021
0.2102
0.2102
0.1895
0.1900
94,251
-0.03(-13.04%)
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.