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
Uragold Bay Res Inc
(TSV:
HPQ
)
0.2150
UNCHANGED
Streaming Delayed Price
Updated: 2:19 PM EDT, May 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 (%)
Sep 29, 2017
0.1050
0.1050
0.0950
0.0950
260,000
-0.01(-5.00%)
Sep 28, 2017
0.1050
0.1050
0.0950
0.1000
521,100
+0.00(+0.00%)
Sep 27, 2017
0.1050
0.1050
0.1000
0.1000
101,500
-0.00(-4.76%)
Sep 26, 2017
0.1050
0.1100
0.1050
0.1050
61,000
+0.00(+0.00%)
Sep 25, 2017
0.1050
0.1050
0.1050
0.1050
26,000
+0.00(+0.00%)
Sep 22, 2017
0.1000
0.1050
0.1000
0.1050
18,410
+0.00(+5.00%)
Sep 21, 2017
0.1000
0.1050
0.0950
0.1000
191,250
+0.00(+0.00%)
Sep 20, 2017
0.1050
0.1100
0.1000
0.1000
186,333
-0.00(-4.76%)
Sep 19, 2017
0.1100
0.1250
0.1000
0.1050
598,809
+0.00(+5.00%)
Sep 18, 2017
0.1000
0.1050
0.0950
0.1000
69,050
+0.00(+0.00%)
Sep 15, 2017
0.0900
0.1000
0.0900
0.1000
347,206
+0.01(+11.11%)
Sep 14, 2017
0.1050
0.1050
0.0850
0.0900
954,947
-0.01(-10.00%)
Sep 13, 2017
0.1050
0.1100
0.1000
0.1000
593,591
-0.00(-4.76%)
Sep 12, 2017
0.1100
0.1100
0.1050
0.1050
342,271
-0.01(-4.55%)
Sep 11, 2017
0.1150
0.1150
0.1100
0.1100
23,500
-0.01(-4.35%)
Sep 08, 2017
0.1200
0.1200
0.1100
0.1150
187,892
-0.00(-4.17%)
Sep 07, 2017
0.1200
0.1200
0.1200
0.1200
4,000
+0.00(+0.00%)
Sep 06, 2017
0.1200
0.1200
0.1200
0.1200
120,242
-0.01(-7.69%)
Sep 05, 2017
0.1300
0.1300
0.1300
0.1300
22,500
+0.01(+8.33%)
Sep 01, 2017
0.1300
0.1150
0.1200
241,500
+0.00(+0.00%)
Aug 31, 2017
0.1200
0.1250
0.1200
0.1200
108,500
+0.00(+4.35%)
Aug 30, 2017
0.1250
0.1250
0.1150
0.1150
45,000
+0.00(+0.00%)
Aug 29, 2017
0.1200
0.1200
0.1150
0.1150
52,800
-0.00(-4.17%)
Aug 28, 2017
0.1250
0.1250
0.1200
0.1200
107,720
+0.00(+0.00%)
Aug 25, 2017
0.1250
0.1250
0.1200
0.1200
149,000
-0.01(-4.00%)
Aug 24, 2017
0.1200
0.1250
0.1200
0.1250
107,100
+0.00(+0.00%)
Aug 23, 2017
0.1200
0.1250
0.1200
0.1250
16,500
+0.01(+8.70%)
Aug 22, 2017
0.1200
0.1200
0.1150
0.1150
92,785
+0.00(+0.00%)
Aug 21, 2017
0.1200
0.1300
0.1150
0.1150
639,882
+0.00(+0.00%)
Aug 18, 2017
0.1100
0.1150
0.1100
0.1150
309,860
+0.01(+9.52%)
Aug 17, 2017
0.1100
0.1100
0.1050
0.1050
26,000
+0.00(+0.00%)
Aug 16, 2017
0.1150
0.1150
0.1050
0.1050
260,400
-0.01(-8.70%)
Aug 15, 2017
0.1150
0.1150
0.1100
0.1150
59,434
+0.01(+4.55%)
Aug 14, 2017
0.1150
0.1150
0.1050
0.1100
44,800
+0.00(+0.00%)
Aug 11, 2017
0.1100
0.1100
0.1100
0.1100
103,615
+0.01(+4.76%)
Aug 10, 2017
0.1050
0.1100
0.1050
0.1050
60,000
+0.00(+0.00%)
Aug 09, 2017
0.1100
0.1100
0.1050
0.1050
35,750
-0.01(-4.55%)
Aug 08, 2017
0.1100
0.1100
0.1050
0.1100
53,501
+0.00(+0.00%)
Aug 04, 2017
0.1100
0.1100
0.1100
0.1100
8,000
+0.00(+0.00%)
Aug 03, 2017
0.1100
0.1100
0.1100
0.1100
76,800
+0.00(+0.00%)
Aug 02, 2017
0.1100
0.1100
0.1050
0.1100
39,293
+0.00(+0.00%)
Aug 01, 2017
0.1150
0.1150
0.1100
0.1100
202,864
-0.01(-4.35%)
Jul 31, 2017
0.1100
0.1150
0.1100
0.1150
86,650
+0.01(+4.55%)
Jul 28, 2017
0.1100
0.1150
0.1100
0.1100
61,480
-0.01(-4.35%)
Jul 27, 2017
0.1150
0.1150
0.1150
0.1150
45,800
+0.01(+4.55%)
Jul 26, 2017
0.1100
0.1150
0.1100
0.1100
120,863
+0.00(+0.00%)
Jul 25, 2017
0.1150
0.1150
0.1100
0.1100
548,159
-0.01(-8.33%)
Jul 24, 2017
0.1200
0.1200
0.1150
0.1200
405,663
+0.00(+0.00%)
Jul 21, 2017
0.1250
0.1250
0.1200
0.1200
413,680
+0.00(+0.00%)
Jul 20, 2017
0.1200
0.1200
0.1200
0.1200
249,000
+0.00(+0.00%)
Jul 19, 2017
0.1250
0.1250
0.1200
0.1200
57,000
+0.00(+0.00%)
Jul 18, 2017
0.1250
0.1250
0.1200
0.1200
11,000
-0.01(-4.00%)
Jul 17, 2017
0.1250
0.1250
0.1250
0.1250
7,000
+0.00(+0.00%)
Jul 14, 2017
0.1200
0.1250
0.1200
0.1250
94,900
+0.01(+4.17%)
Jul 13, 2017
0.1200
0.1200
0.1200
0.1200
5,333
+0.00(+0.00%)
Jul 12, 2017
0.1200
0.1200
0.1150
0.1200
138,000
+0.00(+0.00%)
Jul 11, 2017
0.1150
0.1200
0.1150
0.1200
90,300
+0.00(+0.00%)
Jul 10, 2017
0.1150
0.1200
0.1150
0.1200
135,916
+0.00(+0.00%)
Jul 07, 2017
0.1150
0.1200
0.1150
0.1200
83,800
+0.00(+4.35%)
Jul 06, 2017
0.1150
0.1150
0.1150
0.1150
10,000
+0.00(+0.00%)
Jul 05, 2017
0.1150
0.1150
0.1150
0.1150
25,125
+0.00(+0.00%)
Jul 04, 2017
0.1200
0.1200
0.1150
0.1150
132,500
-0.00(-4.17%)
Jul 03, 2017
0.1200
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Jun 30, 2017
0.1200
0.1200
0.1150
0.1200
107,555
+0.00(+0.00%)
Jun 29, 2017
0.1200
0.1200
0.1200
0.1200
21,584
+0.00(+4.35%)
Jun 28, 2017
0.1200
0.1200
0.1150
0.1150
64,001
-0.00(-4.17%)
Jun 27, 2017
0.1200
0.1250
0.1200
0.1200
88,000
-0.01(-4.00%)
Jun 26, 2017
0.1200
0.1250
0.1150
0.1250
327,000
+0.01(+4.17%)
Jun 23, 2017
0.1200
0.1250
0.1150
0.1200
217,620
+0.00(+0.00%)
Jun 22, 2017
0.1200
0.1200
0.1100
0.1200
348,405
+0.00(+0.00%)
Jun 21, 2017
0.1200
0.1250
0.1200
0.1200
138,833
-0.01(-4.00%)
Jun 20, 2017
0.1250
0.1250
0.1150
0.1250
509,500
+0.00(+0.00%)
Jun 19, 2017
0.1250
0.1250
0.1200
0.1250
293,200
+0.01(+4.17%)
Jun 16, 2017
0.1250
0.1250
0.1200
0.1200
51,200
-0.01(-4.00%)
Jun 15, 2017
0.1300
0.1300
0.1200
0.1250
74,022
+0.00(+0.00%)
Jun 14, 2017
0.1350
0.1350
0.1250
0.1250
270,950
-0.01(-3.85%)
Jun 13, 2017
0.1300
0.1300
0.1300
0.1300
21,500
+0.00(+0.00%)
Jun 12, 2017
0.1250
0.1350
0.1250
0.1300
98,000
+0.00(+0.00%)
Jun 09, 2017
0.1300
0.1350
0.1250
0.1300
103,150
+0.01(+4.00%)
Jun 08, 2017
0.1300
0.1300
0.1250
0.1250
236,500
-0.01(-7.41%)
Jun 07, 2017
0.1300
0.1350
0.1300
0.1350
145,550
+0.01(+3.85%)
Jun 06, 2017
0.1350
0.1350
0.1250
0.1300
212,129
-0.01(-3.70%)
Jun 05, 2017
0.1400
0.1400
0.1350
0.1350
92,500
+0.01(+3.85%)
Jun 02, 2017
0.1400
0.1400
0.1300
0.1300
86,500
-0.01(-7.14%)
Jun 01, 2017
0.1400
0.1400
0.1300
0.1400
29,920
+0.00(+0.00%)
May 31, 2017
0.1350
0.1400
0.1300
0.1400
87,000
+0.01(+3.70%)
May 30, 2017
0.1300
0.1350
0.1300
0.1350
112,818
+0.00(+0.00%)
May 29, 2017
0.1250
0.1350
0.1250
0.1350
109,000
+0.01(+8.00%)
May 26, 2017
0.1350
0.1350
0.1250
0.1250
221,364
-0.01(-3.85%)
May 25, 2017
0.1350
0.1400
0.1300
0.1300
108,652
+0.00(+0.00%)
May 24, 2017
0.1350
0.1400
0.1300
0.1300
217,000
-0.01(-3.70%)
May 23, 2017
0.1450
0.1450
0.1350
0.1350
291,670
-0.01(-6.90%)
May 19, 2017
0.1400
0.1450
0.1400
0.1450
30,803
+0.00(+0.00%)
May 18, 2017
0.1450
0.1450
0.1400
0.1450
170,443
+0.00(+3.57%)
May 17, 2017
0.1500
0.1500
0.1400
0.1400
263,850
-0.00(-3.45%)
May 16, 2017
0.1550
0.1700
0.1450
0.1450
1,316,196
+0.00(+0.00%)
May 15, 2017
0.1500
0.1500
0.1450
0.1450
234,701
+0.00(+0.00%)
May 12, 2017
0.1550
0.1550
0.1400
0.1450
484,969
-0.01(-6.45%)
May 11, 2017
0.1400
0.1550
0.1400
0.1550
294,500
+0.01(+6.90%)
May 10, 2017
0.1400
0.1450
0.1350
0.1450
136,700
+0.00(+3.57%)
May 09, 2017
0.1500
0.1500
0.1350
0.1400
439,875
-0.01(-6.67%)
May 08, 2017
0.1500
0.1550
0.1500
0.1500
149,500
+0.00(+0.00%)
May 05, 2017
0.1550
0.1550
0.1450
0.1500
393,330
-0.01(-3.23%)
May 04, 2017
0.1500
0.1550
0.1450
0.1550
274,100
+0.01(+6.90%)
May 03, 2017
0.1450
0.1450
0.1400
0.1450
113,015
+0.00(+0.00%)
May 02, 2017
0.1500
0.1500
0.1350
0.1450
966,067
-0.01(-3.33%)
May 01, 2017
0.1600
0.1600
0.1500
0.1500
400,400
-0.01(-6.25%)
Apr 28, 2017
0.1550
0.1600
0.1500
0.1600
587,627
+0.00(+0.00%)
Apr 27, 2017
0.1600
0.1650
0.1550
0.1600
143,500
+0.00(+0.00%)
Apr 26, 2017
0.1600
0.1600
0.1500
0.1600
309,544
+0.00(+0.00%)
Apr 25, 2017
0.1650
0.1650
0.1550
0.1600
579,550
-0.01(-3.03%)
Apr 24, 2017
0.1650
0.1700
0.1550
0.1650
525,000
+0.01(+3.13%)
Apr 21, 2017
0.1650
0.1650
0.1450
0.1600
797,540
-0.01(-3.03%)
Apr 20, 2017
0.1600
0.1650
0.1550
0.1650
500,360
+0.00(+0.00%)
Apr 19, 2017
0.1750
0.1750
0.1600
0.1650
579,611
-0.01(-8.33%)
Apr 18, 2017
0.1900
0.1900
0.1750
0.1800
220,164
+0.00(+0.00%)
Apr 17, 2017
0.1900
0.2000
0.1750
0.1800
435,540
-0.02(-10.00%)
Apr 13, 2017
0.2000
0.2000
0.1950
0.2000
110,230
+0.01(+2.56%)
Apr 12, 2017
0.2000
0.2000
0.1900
0.1950
139,600
-0.01(-2.50%)
Apr 11, 2017
0.2000
0.2050
0.1950
0.2000
81,450
+0.00(+0.00%)
Apr 10, 2017
0.2100
0.2100
0.1950
0.2000
171,996
-0.00(-2.44%)
Apr 07, 2017
0.2000
0.2050
0.1950
0.2050
177,625
+0.01(+7.89%)
Apr 06, 2017
0.2000
0.2050
0.1900
0.1900
306,680
-0.01(-7.32%)
Apr 05, 2017
0.2150
0.2200
0.2050
0.2050
143,700
-0.01(-2.38%)
Apr 04, 2017
0.2200
0.2200
0.2100
0.2100
91,730
-0.01(-2.33%)
Apr 03, 2017
0.2200
0.2200
0.2050
0.2150
78,300
+0.01(+2.38%)
Mar 31, 2017
0.2200
0.2200
0.2000
0.2100
299,568
-0.01(-2.33%)
Mar 30, 2017
0.2050
0.2200
0.2050
0.2150
84,746
+0.00(+0.00%)
Mar 29, 2017
0.2100
0.2150
0.2100
0.2150
40,413
+0.01(+4.88%)
Mar 28, 2017
0.2100
0.2150
0.2050
0.2050
209,670
-0.02(-6.82%)
Mar 27, 2017
0.2050
0.2200
0.2050
0.2200
92,028
+0.00(+0.00%)
Mar 24, 2017
0.2150
0.2200
0.2150
0.2200
214,202
+0.01(+4.76%)
Mar 23, 2017
0.2050
0.2250
0.2050
0.2100
80,000
+0.01(+5.00%)
Mar 22, 2017
0.2200
0.2200
0.2000
0.2000
37,200
-0.01(-4.76%)
Mar 21, 2017
0.2200
0.2200
0.2000
0.2100
224,900
-0.02(-6.67%)
Mar 20, 2017
0.2150
0.2250
0.2000
0.2250
539,878
+0.01(+2.27%)
Mar 17, 2017
0.2250
0.2250
0.2200
0.2200
64,695
-0.01(-4.35%)
Mar 16, 2017
0.2150
0.2300
0.2150
0.2300
26,500
+0.00(+0.00%)
Mar 15, 2017
0.2300
0.2300
0.2150
0.2300
314,541
+0.01(+4.55%)
Mar 14, 2017
0.2350
0.2350
0.2200
0.2200
269,120
-0.02(-8.33%)
Mar 13, 2017
0.2350
0.2400
0.2300
0.2400
170,500
-0.01(-2.04%)
Mar 10, 2017
0.2250
0.2450
0.2100
0.2450
373,275
+0.02(+8.89%)
Mar 09, 2017
0.2200
0.2300
0.2150
0.2250
163,100
+0.01(+2.27%)
Mar 08, 2017
0.2400
0.2450
0.2000
0.2200
419,823
-0.02(-10.20%)
Mar 07, 2017
0.2400
0.2450
0.2300
0.2450
266,100
+0.00(+0.00%)
Mar 06, 2017
0.2200
0.2550
0.2200
0.2450
452,562
+0.04(+16.67%)
Mar 03, 2017
0.2200
0.2250
0.2100
0.2100
348,494
-0.01(-2.33%)
Mar 02, 2017
0.2200
0.2250
0.2100
0.2150
637,060
+0.01(+2.38%)
Mar 01, 2017
0.1950
0.2150
0.1950
0.2100
375,171
+0.01(+7.69%)
Feb 28, 2017
0.1900
0.1950
0.1850
0.1950
212,526
+0.01(+2.63%)
Feb 27, 2017
0.1900
0.1900
0.1800
0.1900
151,236
+0.00(+0.00%)
Feb 24, 2017
0.1900
0.1900
0.1850
0.1900
110,090
+0.00(+0.00%)
Feb 23, 2017
0.1900
0.1900
0.1700
0.1900
532,800
+0.00(+0.00%)
Feb 22, 2017
0.1850
0.1900
0.1800
0.1900
133,622
+0.01(+5.56%)
Feb 21, 2017
0.1850
0.1850
0.1800
0.1800
277,434
-0.01(-2.70%)
Feb 17, 2017
0.1850
0.1850
0.1850
0
+0.01(+5.71%)
Feb 16, 2017
0.1750
0.1800
0.1750
0.1750
197,040
+0.00(+0.00%)
Feb 15, 2017
0.1750
0.1750
0.1700
0.1750
62,650
+0.00(+0.00%)
Feb 14, 2017
0.1750
0.1750
0.1700
0.1750
172,091
+0.00(+2.94%)
Feb 13, 2017
0.1750
0.1750
0.1700
0.1700
381,997
+0.00(+0.00%)
Feb 10, 2017
0.1750
0.1750
0.1700
0.1700
493,329
-0.00(-2.86%)
Feb 09, 2017
0.1750
0.1800
0.1700
0.1750
1,460,903
-0.01(-2.78%)
Feb 08, 2017
0.1750
0.1800
0.1700
0.1800
383,585
+0.01(+2.86%)
Feb 07, 2017
0.1750
0.1800
0.1700
0.1750
225,670
+0.00(+0.00%)
Feb 06, 2017
0.1850
0.1850
0.1700
0.1750
467,388
-0.01(-5.41%)
Feb 03, 2017
0.1900
0.2050
0.1750
0.1850
1,471,250
-0.01(-2.63%)
Feb 02, 2017
0.1800
0.1900
0.1750
0.1900
445,263
+0.01(+2.70%)
Feb 01, 2017
0.1700
0.1850
0.1700
0.1850
397,900
+0.01(+8.82%)
Jan 31, 2017
0.1700
0.1850
0.1700
0.1700
628,521
-0.01(-5.56%)
Jan 30, 2017
0.1650
0.1850
0.1600
0.1800
613,036
+0.01(+9.09%)
Jan 27, 2017
0.1800
0.1800
0.1600
0.1650
1,077,880
-0.02(-10.81%)
Jan 26, 2017
0.1650
0.2100
0.1650
0.1850
5,780,320
+0.04(+27.59%)
Jan 25, 2017
0.1400
0.1450
0.1400
0.1450
59,500
+0.00(+0.00%)
Jan 24, 2017
0.1450
0.1450
0.1400
0.1450
295,194
+0.00(+0.00%)
Jan 23, 2017
0.1550
0.1550
0.1450
0.1450
163,250
-0.01(-6.45%)
Jan 20, 2017
0.1500
0.1550
0.1500
0.1550
37,250
+0.00(+0.00%)
Jan 19, 2017
0.1500
0.1550
0.1500
0.1550
383,900
+0.00(+0.00%)
Jan 18, 2017
0.1500
0.1550
0.1450
0.1550
441,603
+0.01(+3.33%)
Jan 17, 2017
0.1600
0.1600
0.1500
0.1500
312,530
-0.01(-6.25%)
Jan 16, 2017
0.1550
0.1650
0.1500
0.1600
199,000
+0.01(+3.23%)
Jan 13, 2017
0.1550
0.1650
0.1500
0.1550
552,185
+0.00(+0.00%)
Jan 12, 2017
0.1500
0.1600
0.1450
0.1550
231,300
+0.00(+0.00%)
Jan 11, 2017
0.1500
0.1550
0.1450
0.1550
164,250
-0.01(-3.13%)
Jan 10, 2017
0.1500
0.1650
0.1500
0.1600
473,100
+0.01(+3.23%)
Jan 09, 2017
0.1450
0.1550
0.1450
0.1550
139,800
+0.01(+10.71%)
Jan 06, 2017
0.1350
0.1450
0.1350
0.1400
192,463
+0.00(+0.00%)
Jan 05, 2017
0.1350
0.1400
0.1350
0.1400
67,250
+0.01(+3.70%)
Jan 04, 2017
0.1400
0.1450
0.1350
0.1350
190,675
-0.01(-3.57%)
Jan 03, 2017
0.1400
0.1400
0.1350
0.1400
140,500
+0.00(+0.00%)
Dec 30, 2016
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Dec 29, 2016
0.1400
0.1400
0.1350
0.1350
101,200
-0.01(-3.57%)
Dec 28, 2016
0.1400
0.1400
0.1400
0.1400
320,972
+0.01(+3.70%)
Dec 23, 2016
0.1350
0.1350
0.1350
0
-0.01(-3.57%)
Dec 22, 2016
0.1350
0.1400
0.1350
0.1400
87,000
+0.01(+3.70%)
Dec 21, 2016
0.1350
0.1400
0.1350
0.1350
88,000
-0.01(-3.57%)
Dec 20, 2016
0.1400
0.1400
0.1300
0.1400
1,616,350
+0.00(+0.00%)
Dec 19, 2016
0.1350
0.1400
0.1300
0.1400
227,000
+0.01(+3.70%)
Dec 16, 2016
0.1400
0.1400
0.1250
0.1350
154,470
+0.00(+0.00%)
Dec 15, 2016
0.1300
0.1350
0.1250
0.1350
112,700
+0.01(+3.85%)
Dec 14, 2016
0.1300
0.1450
0.1300
0.1300
179,468
-0.01(-7.14%)
Dec 13, 2016
0.1450
0.1450
0.1400
0.1400
290,000
-0.00(-3.45%)
Dec 12, 2016
0.1550
0.1550
0.1450
0.1450
120,000
-0.01(-6.45%)
Dec 09, 2016
0.1500
0.1550
0.1400
0.1550
230,975
+0.01(+3.33%)
Dec 08, 2016
0.1550
0.1650
0.1500
0.1500
655,875
+0.01(+3.45%)
Dec 07, 2016
0.1500
0.1600
0.1450
0.1450
191,500
+0.00(+3.57%)
Dec 06, 2016
0.1350
0.1450
0.1350
0.1400
101,350
+0.01(+3.70%)
Dec 05, 2016
0.1450
0.1500
0.1300
0.1350
167,900
-0.01(-6.90%)
Dec 02, 2016
0.1400
0.1450
0.1300
0.1450
168,298
+0.00(+0.00%)
Dec 01, 2016
0.1400
0.1450
0.1350
0.1450
181,005
+0.00(+3.57%)
Nov 30, 2016
0.1850
0.1850
0.1350
0.1400
1,259,489
-0.04(-22.22%)
Nov 29, 2016
0.1450
0.1850
0.1400
0.1800
3,018,724
+0.06(+50.00%)
Nov 28, 2016
0.1200
0.1250
0.1200
0.1200
237,820
+0.00(+0.00%)
Nov 25, 2016
0.1150
0.1200
0.1100
0.1200
160,500
+0.00(+4.35%)
Nov 24, 2016
0.1100
0.1150
0.1100
0.1150
67,500
+0.00(+0.00%)
Nov 23, 2016
0.1150
0.1150
0.1100
0.1150
107,700
+0.00(+0.00%)
Nov 22, 2016
0.1200
0.1200
0.1050
0.1150
170,000
-0.00(-4.17%)
Nov 21, 2016
0.1100
0.1200
0.1100
0.1200
139,500
+0.01(+9.09%)
Nov 18, 2016
0.1100
0.1100
0.1100
0.1100
490,900
-0.01(-8.33%)
Nov 17, 2016
0.1250
0.1250
0.1150
0.1200
377,852
+0.00(+4.35%)
Nov 16, 2016
0.1200
0.1250
0.1050
0.1150
2,854,170
+0.00(+0.00%)
Nov 15, 2016
0.1200
0.1300
0.1150
0.1150
746,034
+0.00(+0.00%)
Nov 14, 2016
0.1250
0.1250
0.1050
0.1150
328,029
-0.01(-11.54%)
Nov 11, 2016
0.1350
0.1350
0.1250
0.1300
275,500
-0.01(-3.70%)
Nov 10, 2016
0.1400
0.1400
0.1350
0.1350
127,900
-0.01(-3.57%)
Nov 09, 2016
0.1400
0.1400
0.1350
0.1400
69,640
+0.01(+3.70%)
Nov 08, 2016
0.1450
0.1450
0.1300
0.1350
744,956
-0.01(-10.00%)
Nov 07, 2016
0.1500
0.1600
0.1450
0.1500
350,000
+0.01(+3.45%)
Nov 04, 2016
0.1550
0.1550
0.1400
0.1450
902,985
-0.02(-9.38%)
Nov 03, 2016
0.1750
0.1800
0.1550
0.1600
643,500
-0.02(-13.51%)
Nov 02, 2016
0.1600
0.1950
0.1600
0.1850
1,132,849
+0.04(+23.33%)
Nov 01, 2016
0.1600
0.1600
0.1500
0.1500
486,501
-0.02(-11.76%)
Oct 31, 2016
0.1600
0.1700
0.1600
0.1700
14,500
+0.01(+6.25%)
Oct 28, 2016
0.1600
0.1600
0.1600
0.1600
25,600
+0.01(+6.67%)
Oct 27, 2016
0.1650
0.1650
0.1500
0.1500
97,000
-0.02(-9.09%)
Oct 26, 2016
0.1650
0.1650
0.1650
0.1650
10,001
+0.01(+3.13%)
Oct 25, 2016
0.1700
0.1700
0.1600
0.1600
57,820
-0.01(-8.57%)
Oct 24, 2016
0.1650
0.1800
0.1650
0.1750
27,810
+0.00(+2.94%)
Oct 21, 2016
0.1700
0.1800
0.1700
0.1700
50,235
+0.01(+3.03%)
Oct 20, 2016
0.1750
0.1750
0.1550
0.1650
107,650
-0.01(-5.71%)
Oct 19, 2016
0.1550
0.1750
0.1550
0.1750
223,900
+0.02(+12.90%)
Oct 18, 2016
0.1550
0.1600
0.1550
0.1550
66,800
-0.01(-3.13%)
Oct 17, 2016
0.1600
0.1600
0.1500
0.1600
386,100
-0.01(-3.03%)
Oct 14, 2016
0.1650
0.1650
0.1600
0.1650
110,800
+0.00(+0.00%)
Oct 13, 2016
0.1550
0.1700
0.1500
0.1650
238,950
+0.01(+6.45%)
Oct 12, 2016
0.1600
0.1600
0.1550
0.1550
107,500
-0.01(-3.13%)
Oct 11, 2016
0.1700
0.1800
0.1550
0.1600
176,941
-0.01(-3.03%)
Oct 07, 2016
0.1650
0.1650
0.1650
0
+0.01(+3.13%)
Oct 06, 2016
0.1600
0.1700
0.1500
0.1600
294,903
-0.01(-5.88%)
Oct 05, 2016
0.1750
0.1750
0.1650
0.1700
55,400
-0.01(-5.56%)
Oct 04, 2016
0.1750
0.1800
0.1700
0.1800
119,150
+0.01(+5.88%)
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.