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
Beasley Broadcast Group
(NQ:
BBGI
)
0.7110
-0.0030 (-0.42%)
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
0.7100
0.7400
0.7100
0.7110
24,826
-0.00(-0.42%)
May 16, 2024
0.7150
0.7150
0.7100
0.7140
1,991
-0.00(-0.07%)
May 15, 2024
0.7400
0.7400
0.7144
0.7145
2,636
-0.03(-3.41%)
May 14, 2024
0.7283
0.7397
0.7262
0.7397
7,337
+0.01(+1.57%)
May 13, 2024
0.6900
0.7539
0.6802
0.7283
47,532
+0.04(+5.70%)
May 10, 2024
0.6900
0.7187
0.6830
0.6890
15,869
-0.00(-0.14%)
May 09, 2024
0.7100
0.7369
0.6900
0.6900
45,025
-0.02(-3.36%)
May 08, 2024
0.7088
0.7610
0.6916
0.7140
64,355
-0.01(-1.88%)
May 07, 2024
0.7504
0.7590
0.7277
0.7277
14,190
+0.01(+1.07%)
May 06, 2024
0.7500
0.7600
0.7200
0.7200
3,615
-0.01(-1.37%)
May 03, 2024
0.7236
0.7500
0.7236
0.7300
14,171
-0.00(-0.12%)
May 02, 2024
0.7450
0.7450
0.7309
0.7309
972
+0.01(+1.51%)
May 01, 2024
0.7100
0.7300
0.6767
0.7200
9,702
+0.04(+5.88%)
Apr 30, 2024
0.6845
0.6845
0.6800
0.6800
2,893
-0.00(-0.51%)
Apr 29, 2024
0.7390
0.7390
0.6725
0.6835
72,609
-0.06(-8.03%)
Apr 26, 2024
0.6982
0.7432
0.6959
0.7432
7,677
+0.04(+6.17%)
Apr 25, 2024
0.7000
0.7155
0.6826
0.7000
25,145
+0.00(+0.01%)
Apr 24, 2024
0.7000
0.7500
0.6900
0.6999
88,894
-0.01(-0.85%)
Apr 23, 2024
0.6900
0.7666
0.6806
0.7059
64,802
+0.03(+3.72%)
Apr 22, 2024
0.7026
0.7026
0.6721
0.6806
30,188
-0.03(-4.28%)
Apr 19, 2024
0.7190
0.7300
0.7012
0.7110
18,201
-0.02(-2.87%)
Apr 18, 2024
0.7060
0.7719
0.7012
0.7320
8,335
+0.00(+0.60%)
Apr 17, 2024
0.7500
0.7500
0.7051
0.7276
18,591
-0.02(-2.99%)
Apr 16, 2024
0.7151
0.7997
0.7151
0.7500
4,755
+0.02(+2.31%)
Apr 15, 2024
0.7760
0.8000
0.7150
0.7331
18,812
+0.02(+2.39%)
Apr 12, 2024
0.7126
0.7300
0.7126
0.7160
44,185
-0.00(-0.56%)
Apr 11, 2024
0.7332
0.7400
0.7152
0.7200
28,943
-0.01(-1.37%)
Apr 10, 2024
0.7400
0.7500
0.7200
0.7300
41,668
-0.04(-5.02%)
Apr 09, 2024
0.7798
0.7798
0.7350
0.7686
6,375
+0.03(+3.52%)
Apr 08, 2024
0.7600
0.7787
0.7425
0.7425
21,780
-0.01(-1.00%)
Apr 05, 2024
0.7524
0.7524
0.7127
0.7500
63,297
-0.00(-0.33%)
Apr 04, 2024
0.7810
0.7810
0.7310
0.7525
17,523
+0.02(+3.25%)
Apr 03, 2024
0.8100
0.8199
0.7112
0.7288
68,626
-0.07(-9.17%)
Apr 02, 2024
0.8050
0.8300
0.7700
0.8024
30,524
+0.01(+1.57%)
Apr 01, 2024
0.7900
0.8300
0.7900
0.7900
21,345
+0.01(+1.28%)
Mar 28, 2024
0.8101
0.8175
0.7800
0.7800
36,748
-0.06(-7.09%)
Mar 27, 2024
0.8002
0.8400
0.7900
0.8395
6,547
+0.04(+4.89%)
Mar 26, 2024
0.8499
0.8499
0.8004
0.8004
8,564
+0.00(+0.05%)
Mar 25, 2024
0.8600
0.8590
0.7938
0.8000
5,878
-0.03(-4.12%)
Mar 22, 2024
0.8000
0.8740
0.8000
0.8344
9,182
+0.03(+4.17%)
Mar 21, 2024
0.8800
0.8947
0.8010
0.8010
9,676
-0.09(-9.87%)
Mar 20, 2024
0.8399
0.8887
0.7805
0.8887
5,822
+0.11(+13.94%)
Mar 19, 2024
0.8070
0.8080
0.7800
0.7800
9,800
+0.00(+0.00%)
Mar 18, 2024
0.7910
0.8008
0.7800
0.7800
13,403
-0.03(-3.11%)
Mar 15, 2024
0.8100
0.8175
0.7800
0.8050
43,065
-0.01(-1.50%)
Mar 14, 2024
0.8300
0.8350
0.8173
0.8173
3,761
+0.01(+0.76%)
Mar 13, 2024
0.8301
0.8397
0.8111
0.8111
3,115
+0.00(+0.00%)
Mar 12, 2024
0.8300
0.8400
0.8109
0.8111
7,532
-0.02(-2.66%)
Mar 11, 2024
0.8400
0.8580
0.8278
0.8333
9,542
+0.02(+2.18%)
Mar 08, 2024
0.8500
0.8579
0.8102
0.8155
28,947
-0.01(-1.27%)
Mar 07, 2024
0.8469
0.8469
0.8190
0.8260
25,817
-0.02(-2.13%)
Mar 06, 2024
0.8599
0.8599
0.8370
0.8440
2,233
-0.02(-2.76%)
Mar 05, 2024
0.8400
0.8750
0.8400
0.8680
4,118
+0.02(+2.79%)
Mar 04, 2024
0.8615
0.9036
0.8400
0.8444
15,101
-0.02(-1.98%)
Mar 01, 2024
0.8950
0.9100
0.8500
0.8615
13,963
-0.01(-1.09%)
Feb 29, 2024
0.9000
0.9085
0.8600
0.8710
9,394
-0.03(-3.22%)
Feb 28, 2024
0.9088
0.9088
0.8550
0.9000
8,308
+0.03(+3.44%)
Feb 27, 2024
0.9188
0.9188
0.8701
0.8701
1,254
-0.02(-1.93%)
Feb 26, 2024
0.8700
0.9150
0.8700
0.8872
20,300
+0.03(+3.16%)
Feb 23, 2024
0.8551
0.8900
0.8415
0.8600
25,483
+0.01(+0.58%)
Feb 22, 2024
0.8794
0.8987
0.8550
0.8550
7,546
-0.02(-2.77%)
Feb 21, 2024
0.8551
0.8999
0.8550
0.8794
18,897
-0.02(-2.19%)
Feb 20, 2024
0.8300
0.9020
0.8292
0.8991
17,701
+0.05(+5.78%)
Feb 16, 2024
0.8500
0.8800
0.8110
0.8500
15,972
+0.01(+1.06%)
Feb 15, 2024
0.8500
0.8700
0.8100
0.8411
26,945
-0.02(-2.73%)
Feb 14, 2024
0.8100
0.8750
0.8100
0.8647
6,658
-0.02(-2.70%)
Feb 13, 2024
0.8986
0.8988
0.8025
0.8887
22,535
+0.05(+5.48%)
Feb 12, 2024
0.8900
0.9187
0.8425
0.8425
80,742
+0.01(+1.51%)
Feb 09, 2024
0.8800
0.8900
0.8060
0.8300
38,159
+0.00(+0.41%)
Feb 08, 2024
0.8900
0.9200
0.8070
0.8266
58,345
-0.09(-9.66%)
Feb 07, 2024
0.8975
0.9150
0.8975
0.9150
685
+0.01(+1.39%)
Feb 06, 2024
0.9050
0.9300
0.8801
0.9025
6,306
+0.01(+1.40%)
Feb 05, 2024
0.9380
0.9380
0.8900
0.8900
17,075
-0.04(-4.30%)
Feb 02, 2024
0.9100
0.9300
0.9000
0.9300
25,405
+0.02(+2.20%)
Feb 01, 2024
0.9370
0.9370
0.8900
0.9100
2,756
+0.02(+2.25%)
Jan 31, 2024
0.9104
0.9399
0.8808
0.8900
3,578
-0.04(-3.80%)
Jan 30, 2024
0.9000
0.9390
0.9000
0.9252
3,503
-0.01(-1.47%)
Jan 29, 2024
0.9300
0.9399
0.9200
0.9390
2,642
+0.02(+2.08%)
Jan 26, 2024
0.9000
0.9393
0.8800
0.9199
16,985
-0.00(-0.01%)
Jan 25, 2024
0.9000
0.9200
0.8800
0.9200
6,922
+0.02(+2.28%)
Jan 24, 2024
0.9001
0.9100
0.8603
0.8995
21,047
-0.00(-0.06%)
Jan 23, 2024
0.8400
0.9350
0.8301
0.9000
13,422
+0.00(+0.00%)
Jan 22, 2024
0.8640
0.9390
0.8200
0.9000
30,718
+0.00(+0.01%)
Jan 19, 2024
0.8900
0.9194
0.8667
0.8999
35,204
-0.01(-1.08%)
Jan 18, 2024
0.9034
0.9449
0.8800
0.9097
19,937
-0.04(-4.11%)
Jan 17, 2024
0.9333
0.9500
0.8995
0.9487
30,301
+0.02(+2.01%)
Jan 16, 2024
0.9000
0.9788
0.8617
0.9300
32,993
+0.06(+6.96%)
Jan 12, 2024
0.9000
0.9000
0.8506
0.8695
12,404
+0.06(+8.01%)
Jan 11, 2024
0.8100
0.8900
0.8050
0.8050
6,674
-0.02(-1.85%)
Jan 10, 2024
0.8763
0.9000
0.8202
0.8202
45,313
-0.05(-5.32%)
Jan 09, 2024
0.9000
0.9049
0.8526
0.8663
20,110
-0.05(-5.32%)
Jan 08, 2024
0.9200
0.9400
0.9150
0.9150
5,328
-0.00(-0.53%)
Jan 05, 2024
0.9200
0.9500
0.9000
0.9199
9,651
-0.02(-2.14%)
Jan 04, 2024
0.9300
0.9800
0.9100
0.9400
30,452
-0.01(-0.63%)
Jan 03, 2024
0.9400
0.9999
0.8995
0.9460
88,664
+0.02(+2.27%)
Jan 02, 2024
0.8626
0.9450
0.8530
0.9250
56,120
+0.05(+5.35%)
Dec 29, 2023
0.9000
0.9500
0.8526
0.8780
18,421
-0.00(-0.24%)
Dec 28, 2023
0.8280
0.9000
0.8100
0.8801
91,360
+0.06(+6.67%)
Dec 27, 2023
0.7700
0.8300
0.7700
0.8251
13,039
+0.06(+7.16%)
Dec 26, 2023
0.8000
0.8000
0.7700
0.7700
35,252
-0.02(-1.96%)
Dec 22, 2023
0.7605
0.8180
0.7605
0.7854
13,623
-0.01(-1.81%)
Dec 21, 2023
0.8103
0.8350
0.7700
0.7999
14,282
-0.01(-1.00%)
Dec 20, 2023
0.8550
0.8550
0.7825
0.8080
29,015
-0.04(-4.94%)
Dec 19, 2023
0.7611
0.8500
0.7611
0.8500
19,574
+0.08(+10.10%)
Dec 18, 2023
0.7501
0.7999
0.7501
0.7720
13,878
+0.00(+0.64%)
Dec 15, 2023
0.8003
0.8003
0.7351
0.7671
13,460
+0.04(+4.94%)
Dec 14, 2023
0.7215
0.8000
0.7215
0.7310
33,112
+0.01(+0.83%)
Dec 13, 2023
0.7500
0.7500
0.7202
0.7250
15,081
-0.02(-2.68%)
Dec 12, 2023
0.7900
0.7900
0.7450
0.7450
19,214
-0.02(-2.31%)
Dec 11, 2023
0.8108
0.8108
0.7526
0.7626
17,032
-0.02(-2.24%)
Dec 08, 2023
0.7900
0.7900
0.7780
0.7801
9,075
+0.00(+0.27%)
Dec 07, 2023
0.7900
0.8388
0.7510
0.7780
3,029
-0.04(-5.01%)
Dec 06, 2023
0.7824
0.8249
0.7410
0.8190
29,425
+0.08(+10.53%)
Dec 05, 2023
0.7851
0.7851
0.7310
0.7410
41,727
+0.00(+0.00%)
Dec 04, 2023
0.7010
0.7900
0.7010
0.7410
55,165
-0.02(-2.24%)
Dec 01, 2023
0.7500
0.7699
0.7112
0.7580
36,296
+0.03(+3.84%)
Nov 30, 2023
0.7200
0.7699
0.7007
0.7300
13,029
-0.02(-2.09%)
Nov 29, 2023
0.7300
0.7698
0.7300
0.7456
40,371
+0.02(+2.35%)
Nov 28, 2023
0.6976
0.7341
0.6951
0.7285
36,645
+0.02(+2.61%)
Nov 27, 2023
0.6812
0.7300
0.6812
0.7100
30,124
-0.02(-2.86%)
Nov 24, 2023
0.7100
0.7309
0.7063
0.7309
12,098
+0.01(+1.64%)
Nov 22, 2023
0.7002
0.7474
0.6810
0.7191
26,833
+0.00(+0.22%)
Nov 21, 2023
0.7500
0.7500
0.7010
0.7175
33,073
-0.04(-5.02%)
Nov 20, 2023
0.7100
0.7554
0.7001
0.7554
39,713
+0.05(+6.38%)
Nov 17, 2023
0.7100
0.7518
0.6716
0.7101
52,087
+0.02(+2.82%)
Nov 16, 2023
0.7103
0.7103
0.6901
0.6906
116,852
-0.02(-2.76%)
Nov 15, 2023
0.7330
0.7403
0.7100
0.7102
107,888
-0.03(-4.45%)
Nov 14, 2023
0.7600
0.7600
0.7350
0.7433
25,572
+0.01(+0.77%)
Nov 13, 2023
0.7210
0.7690
0.7202
0.7376
3,351
-0.05(-6.63%)
Nov 10, 2023
0.7500
0.7900
0.7300
0.7900
14,632
+0.01(+1.67%)
Nov 09, 2023
0.7389
0.7770
0.7012
0.7770
34,330
+0.00(+0.00%)
Nov 08, 2023
0.7243
0.7899
0.7243
0.7770
2,270
+0.03(+3.46%)
Nov 07, 2023
0.8000
0.8000
0.7212
0.7510
9,152
-0.02(-2.47%)
Nov 06, 2023
0.7700
0.7900
0.7500
0.7700
10,961
+0.03(+4.34%)
Nov 03, 2023
0.7499
0.7700
0.7168
0.7380
33,135
-0.00(-0.51%)
Nov 02, 2023
0.7950
0.8100
0.7400
0.7418
22,301
-0.00(-0.05%)
Nov 01, 2023
0.7301
0.7600
0.7301
0.7422
16,598
-0.09(-10.47%)
Oct 31, 2023
0.7800
0.8300
0.7315
0.8290
28,930
+0.06(+7.15%)
Oct 30, 2023
0.8300
0.8300
0.7315
0.7737
5,128
-0.05(-6.44%)
Oct 27, 2023
0.7700
0.8293
0.7700
0.8270
11,631
+0.08(+10.27%)
Oct 26, 2023
0.7038
0.8400
0.7038
0.7500
80,264
+0.01(+1.17%)
Oct 25, 2023
0.7576
0.7900
0.7413
0.7413
3,510
+0.04(+5.00%)
Oct 24, 2023
0.7686
0.7686
0.6810
0.7060
16,358
+0.03(+3.82%)
Oct 23, 2023
0.8000
0.8000
0.6039
0.6800
125,430
-0.11(-13.95%)
Oct 20, 2023
0.8210
0.8500
0.7812
0.7902
24,315
-0.06(-7.04%)
Oct 19, 2023
0.8000
0.8670
0.7861
0.8500
23,772
+0.06(+7.42%)
Oct 18, 2023
0.7870
0.8000
0.7824
0.7913
11,840
+0.00(+0.55%)
Oct 17, 2023
0.8000
0.8600
0.7712
0.7870
25,832
-0.02(-2.48%)
Oct 16, 2023
0.8299
0.8514
0.8000
0.8070
23,144
+0.01(+0.88%)
Oct 13, 2023
0.8110
0.8290
0.8000
0.8000
9,988
-0.04(-4.76%)
Oct 12, 2023
0.8309
0.8400
0.8110
0.8400
6,353
+0.00(+0.00%)
Oct 11, 2023
0.8400
0.8670
0.8400
0.8400
3,177
+0.01(+0.62%)
Oct 10, 2023
0.8200
0.8400
0.8200
0.8348
2,282
+0.01(+1.80%)
Oct 09, 2023
0.8500
0.8500
0.8200
0.8200
4,183
-0.01(-1.54%)
Oct 06, 2023
0.8331
0.8331
0.8328
0.8328
4,533
-0.01(-1.50%)
Oct 05, 2023
0.8500
0.8500
0.8205
0.8455
15,077
+0.00(+0.58%)
Oct 04, 2023
0.8519
0.8519
0.8370
0.8406
17,500
+0.00(+0.31%)
Oct 03, 2023
0.8601
0.8656
0.8310
0.8380
16,823
-0.03(-3.23%)
Oct 02, 2023
0.8651
0.8770
0.8511
0.8660
12,582
-0.01(-0.61%)
Sep 29, 2023
0.8711
0.8900
0.8510
0.8713
27,366
+0.01(+0.61%)
Sep 28, 2023
0.8653
0.9154
0.8653
0.8660
37,482
+0.00(+0.08%)
Sep 27, 2023
0.9000
0.9200
0.8615
0.8653
11,324
-0.01(-1.11%)
Sep 26, 2023
0.9000
0.9300
0.8735
0.8750
11,042
+0.00(+0.15%)
Sep 25, 2023
0.8913
0.8737
0.8737
0.8737
20,363
-0.02(-1.83%)
Sep 22, 2023
0.9000
0.9600
0.8703
0.8900
31,419
-0.04(-3.78%)
Sep 21, 2023
0.8812
0.9250
0.8812
0.9250
954
+0.04(+5.03%)
Sep 20, 2023
0.9500
0.9600
0.8615
0.8807
40,964
-0.05(-5.30%)
Sep 19, 2023
0.9300
0.9300
0.9000
0.9300
586
+0.01(+0.65%)
Sep 18, 2023
0.9000
0.9624
0.8805
0.9240
22,657
+0.05(+5.90%)
Sep 15, 2023
0.9000
0.9000
0.8707
0.8725
73,459
-0.05(-5.02%)
Sep 14, 2023
0.9498
0.9949
0.8930
0.9186
48,749
+0.03(+3.95%)
Sep 13, 2023
0.9122
0.9561
0.8729
0.8837
53,100
-0.03(-3.12%)
Sep 12, 2023
0.9200
1.000
0.9043
0.9122
4,755
+0.00(+0.24%)
Sep 11, 2023
0.9500
0.9510
0.9015
0.9100
23,206
-0.04(-4.23%)
Sep 08, 2023
0.9502
0.9600
0.9502
0.9502
3,244
+0.00(+0.00%)
Sep 07, 2023
0.9800
0.9800
0.9502
0.9502
3,675
-0.00(-0.02%)
Sep 06, 2023
0.9502
0.9711
0.9502
0.9504
7,685
+0.00(+0.01%)
Sep 05, 2023
0.9502
0.9778
0.9502
0.9503
27,205
-0.02(-2.03%)
Sep 01, 2023
0.9812
1.070
0.9698
0.9700
25,752
-0.01(-1.02%)
Aug 31, 2023
1.040
1.150
0.9712
0.9800
21,923
-0.03(-2.97%)
Aug 30, 2023
1.000
1.170
1.000
1.010
11,748
+0.01(+1.00%)
Aug 29, 2023
1.020
1.070
0.9900
1.000
20,531
-0.06(-5.66%)
Aug 28, 2023
1.070
1.130
1.030
1.060
14,897
+0.03(+2.91%)
Aug 25, 2023
1.030
1.040
0.9850
1.030
38,670
+0.02(+1.98%)
Aug 24, 2023
0.9900
1.030
0.9800
1.010
18,986
+0.03(+3.06%)
Aug 23, 2023
0.9900
1.020
0.9500
0.9800
46,090
-0.11(-10.09%)
Aug 22, 2023
1.030
1.090
0.9800
1.090
26,319
+0.07(+6.86%)
Aug 21, 2023
1.050
1.139
1.010
1.020
85,880
-0.10(-8.93%)
Aug 18, 2023
1.180
1.180
1.120
1.120
31,789
-0.08(-6.67%)
Aug 17, 2023
1.230
1.240
1.190
1.200
33,054
-0.02(-1.64%)
Aug 16, 2023
1.250
1.280
1.177
1.220
20,945
-0.05(-3.94%)
Aug 15, 2023
1.250
1.280
1.240
1.270
18,428
+0.02(+1.60%)
Aug 14, 2023
1.110
1.270
1.100
1.250
207,621
+0.16(+14.68%)
Aug 11, 2023
1.120
1.121
1.090
1.090
54,993
-0.03(-2.68%)
Aug 10, 2023
1.150
1.150
1.080
1.120
50,285
+0.03(+2.28%)
Aug 09, 2023
1.010
1.130
1.000
1.095
317,271
+0.09(+9.50%)
Aug 08, 2023
1.000
1.040
0.9850
1.000
52,441
+0.00(+0.00%)
Aug 07, 2023
0.9900
1.020
0.9520
1.000
36,761
-0.01(-0.99%)
Aug 04, 2023
0.9601
1.040
0.9501
1.010
23,812
+0.03(+3.06%)
Aug 03, 2023
0.9553
1.060
0.9553
0.9800
59,462
-0.00(-0.16%)
Aug 02, 2023
0.9711
0.9816
0.9600
0.9816
11,038
+0.02(+2.25%)
Aug 01, 2023
0.9900
1.030
0.9600
0.9600
32,364
-0.04(-4.00%)
Jul 31, 2023
0.9500
1.030
0.9500
1.000
102,995
+0.06(+5.93%)
Jul 28, 2023
0.9300
0.9499
0.9105
0.9440
41,447
+0.02(+1.88%)
Jul 27, 2023
0.9500
0.9500
0.9206
0.9266
17,278
-0.02(-2.46%)
Jul 26, 2023
0.9400
0.9500
0.9103
0.9500
21,550
+0.02(+2.13%)
Jul 25, 2023
0.9600
0.9600
0.9302
0.9302
25,502
-0.02(-2.09%)
Jul 24, 2023
0.9500
0.9751
0.9500
0.9501
2,785
-0.00(-0.22%)
Jul 21, 2023
1.000
1.000
0.9522
0.9522
19,436
-0.02(-2.34%)
Jul 20, 2023
0.9512
0.9800
0.9512
0.9750
6,959
+0.03(+2.63%)
Jul 19, 2023
0.9600
0.9700
0.9500
0.9500
8,130
-0.02(-2.36%)
Jul 18, 2023
0.9600
0.9860
0.9560
0.9730
6,325
+0.02(+1.78%)
Jul 17, 2023
0.9800
0.9860
0.9560
0.9560
3,759
-0.01(-1.44%)
Jul 14, 2023
0.9800
0.9800
0.9410
0.9700
7,723
+0.03(+3.74%)
Jul 13, 2023
0.9603
0.9800
0.9328
0.9350
53,955
-0.03(-2.63%)
Jul 12, 2023
0.9751
1.000
0.9602
0.9603
11,037
+0.01(+1.06%)
Jul 11, 2023
0.9602
1.000
0.9502
0.9502
49,338
-0.01(-1.02%)
Jul 10, 2023
1.010
1.010
0.9600
0.9600
22,966
-0.03(-3.03%)
Jul 07, 2023
0.9200
1.000
0.9200
0.9900
6,704
+0.03(+3.07%)
Jul 06, 2023
0.9800
0.9990
0.9605
0.9605
17,770
-0.04(-3.95%)
Jul 05, 2023
1.000
1.010
1.000
1.000
13,046
+0.00(+0.00%)
Jul 03, 2023
1.040
1.040
0.9951
1.000
9,452
-0.02(-1.96%)
Jun 30, 2023
1.010
1.020
0.9941
1.020
19,951
+0.02(+2.34%)
Jun 29, 2023
0.9716
0.9986
0.9716
0.9967
977
+0.01(+0.68%)
Jun 28, 2023
1.020
1.020
0.9900
0.9900
7,354
-0.01(-1.49%)
Jun 27, 2023
0.9700
1.005
0.9600
1.005
7,381
+0.04(+4.69%)
Jun 26, 2023
0.9456
0.9900
0.9456
0.9600
6,572
+0.03(+2.70%)
Jun 23, 2023
1.000
1.010
0.9279
0.9348
22,651
-0.07(-6.52%)
Jun 22, 2023
1.010
1.010
0.9800
1.000
12,054
+0.03(+2.57%)
Jun 21, 2023
1.000
1.020
0.9749
0.9749
24,177
-0.03(-2.51%)
Jun 20, 2023
1.010
1.059
1.000
1.000
30,926
+0.00(+0.00%)
Jun 16, 2023
1.045
1.050
1.000
1.000
13,300
-0.04(-3.85%)
Jun 15, 2023
1.040
1.050
1.030
1.040
18,533
+0.02(+1.96%)
Jun 14, 2023
1.030
1.050
1.020
1.020
17,425
-0.01(-0.97%)
Jun 13, 2023
1.010
1.056
1.010
1.030
5,035
-0.02(-1.90%)
Jun 12, 2023
1.080
1.080
1.020
1.050
5,019
+0.00(+0.00%)
Jun 09, 2023
1.030
1.077
1.029
1.050
19,308
+0.02(+1.94%)
Jun 08, 2023
1.045
1.103
1.020
1.030
11,610
-0.01(-0.96%)
Jun 07, 2023
1.050
1.084
1.000
1.040
47,185
-0.01(-0.95%)
Jun 06, 2023
1.110
1.110
1.050
1.050
1,951
-0.00(-0.01%)
Jun 05, 2023
1.100
1.117
1.050
1.050
4,979
-0.03(-2.77%)
Jun 02, 2023
1.050
1.100
1.050
1.080
32,726
+0.01(+0.94%)
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.