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
Sharecare Inc Cl A
(NQ:
SHCR
)
0.8350
-0.0208 (-2.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
0.7900
0.8693
0.7680
0.8558
2,863,605
+0.07(+9.12%)
May 16, 2024
0.7760
0.8000
0.7518
0.7843
2,543,318
+0.02(+3.18%)
May 15, 2024
0.7560
0.8000
0.7300
0.7601
1,756,688
+0.01(+0.85%)
May 14, 2024
0.7300
0.7638
0.7150
0.7537
1,031,010
+0.04(+6.15%)
May 13, 2024
0.7718
0.8279
0.7082
0.7100
2,491,261
-0.06(-8.01%)
May 10, 2024
0.7100
0.8195
0.6707
0.7718
3,985,273
+0.09(+12.94%)
May 09, 2024
0.6800
0.6964
0.6700
0.6834
2,381,462
-0.01(-1.09%)
May 08, 2024
0.7218
0.7289
0.6868
0.6909
1,234,999
-0.04(-4.82%)
May 07, 2024
0.7200
0.7525
0.7000
0.7259
1,084,451
+0.01(+0.69%)
May 06, 2024
0.7500
0.7550
0.7000
0.7209
1,863,868
-0.02(-3.17%)
May 03, 2024
0.7580
0.7757
0.7100
0.7445
719,690
+0.00(+0.30%)
May 02, 2024
0.7246
0.7750
0.6910
0.7423
2,029,161
+0.02(+2.34%)
May 01, 2024
0.7236
0.7665
0.7000
0.7253
1,727,335
+0.01(+1.31%)
Apr 30, 2024
0.7463
0.7463
0.6549
0.7159
2,771,049
-0.03(-4.06%)
Apr 29, 2024
0.8056
0.8056
0.7405
0.7462
1,413,429
-0.06(-7.88%)
Apr 26, 2024
0.7465
0.8183
0.7465
0.8100
1,552,400
+0.07(+9.00%)
Apr 25, 2024
0.7600
0.7700
0.7122
0.7431
1,261,627
-0.03(-3.76%)
Apr 24, 2024
0.7300
0.7900
0.7254
0.7721
2,374,819
+0.04(+5.74%)
Apr 23, 2024
0.6900
0.7599
0.6800
0.7302
1,964,557
+0.03(+4.73%)
Apr 22, 2024
0.6550
0.7136
0.6370
0.6972
2,864,749
+0.04(+6.44%)
Apr 19, 2024
0.6267
0.6743
0.5907
0.6550
6,842,130
+0.02(+3.33%)
Apr 18, 2024
0.6617
0.6755
0.6307
0.6339
2,236,096
-0.03(-4.20%)
Apr 17, 2024
0.6807
0.6972
0.6500
0.6617
2,430,771
-0.01(-1.25%)
Apr 16, 2024
0.7000
0.7019
0.6226
0.6701
3,539,406
-0.04(-5.98%)
Apr 15, 2024
0.7560
0.7700
0.6847
0.7127
2,800,014
-0.03(-4.00%)
Apr 12, 2024
0.7897
0.8185
0.7300
0.7424
1,839,080
-0.04(-4.93%)
Apr 11, 2024
0.7239
0.8047
0.7107
0.7809
1,970,516
+0.05(+6.97%)
Apr 10, 2024
0.7000
0.7607
0.7000
0.7300
2,261,084
-0.01(-1.04%)
Apr 09, 2024
0.8000
0.8407
0.6970
0.7377
1,994,799
-0.06(-7.66%)
Apr 08, 2024
0.7000
0.8200
0.6707
0.7989
2,514,873
+0.12(+17.90%)
Apr 05, 2024
0.6800
0.7000
0.6307
0.6776
1,772,618
-0.00(-0.35%)
Apr 04, 2024
0.6500
0.7500
0.6220
0.6800
2,484,673
+0.02(+3.67%)
Apr 03, 2024
0.6342
0.6650
0.5808
0.6559
2,626,407
+0.02(+2.87%)
Apr 02, 2024
0.5500
0.6436
0.5307
0.6376
5,082,815
+0.09(+15.84%)
Apr 01, 2024
0.7400
0.7401
0.4811
0.5504
11,124,966
-0.22(-28.29%)
Mar 28, 2024
0.8381
0.7451
0.7451
0.7675
6,169,731
-0.07(-8.53%)
Mar 27, 2024
0.9000
0.9089
0.8031
0.8391
2,663,797
-0.03(-3.03%)
Mar 26, 2024
0.9100
0.9288
0.8337
0.8653
3,206,713
-0.03(-3.59%)
Mar 25, 2024
0.9400
0.9596
0.8700
0.8975
3,817,400
-0.03(-3.56%)
Mar 22, 2024
0.9700
1.010
0.9177
0.9306
4,066,922
-0.03(-2.86%)
Mar 21, 2024
0.9810
0.9951
0.9150
0.9580
1,378,391
-0.02(-2.12%)
Mar 20, 2024
0.9700
0.9920
0.9437
0.9787
839,785
-0.00(-0.38%)
Mar 19, 2024
0.9600
1.020
0.9600
0.9824
810,127
+0.03(+3.01%)
Mar 18, 2024
0.9800
0.9899
0.9400
0.9537
581,555
-0.02(-2.53%)
Mar 15, 2024
0.9050
0.9800
0.9050
0.9785
1,894,611
+0.05(+5.18%)
Mar 14, 2024
1.010
1.010
0.8755
0.9303
1,193,119
-0.02(-1.76%)
Mar 13, 2024
0.9900
0.9900
0.9300
0.9470
1,165,113
-0.00(-0.50%)
Mar 12, 2024
0.9900
1.030
0.9051
0.9518
1,781,687
+0.02(+1.75%)
Mar 11, 2024
0.9400
0.9649
0.9135
0.9354
1,149,199
-0.01(-1.54%)
Mar 08, 2024
0.9500
0.9800
0.9419
0.9500
574,654
+0.01(+1.16%)
Mar 07, 2024
0.9197
0.9474
0.9100
0.9391
512,437
+0.04(+4.62%)
Mar 06, 2024
0.9331
0.9600
0.8950
0.8976
306,494
-0.03(-3.37%)
Mar 05, 2024
0.9800
0.9989
0.9235
0.9289
422,049
-0.05(-4.63%)
Mar 04, 2024
0.9500
1.000
0.9500
0.9740
549,611
+0.02(+2.43%)
Mar 01, 2024
0.9450
1.010
0.9433
0.9509
620,568
+0.01(+1.16%)
Feb 29, 2024
1.000
1.000
0.9200
0.9400
1,726,488
-0.03(-3.14%)
Feb 28, 2024
0.9900
1.010
0.9615
0.9705
612,113
-0.02(-1.98%)
Feb 27, 2024
0.9498
1.010
0.9400
0.9901
518,594
+0.06(+6.75%)
Feb 26, 2024
0.9101
0.9633
0.8882
0.9275
1,743,422
+0.04(+4.84%)
Feb 23, 2024
0.9500
0.9998
0.8717
0.8847
2,610,711
-0.09(-8.80%)
Feb 22, 2024
0.9800
1.020
0.9388
0.9701
1,995,189
-0.02(-2.01%)
Feb 21, 2024
1.060
1.080
0.9757
0.9900
1,339,335
-0.10(-9.17%)
Feb 20, 2024
1.100
1.115
1.049
1.090
1,046,337
-0.04(-3.54%)
Feb 16, 2024
1.160
1.200
1.120
1.130
943,739
-0.02(-1.74%)
Feb 15, 2024
1.090
1.160
1.070
1.150
1,342,827
+0.08(+7.48%)
Feb 14, 2024
1.030
1.085
1.025
1.070
1,367,091
+0.04(+3.88%)
Feb 13, 2024
1.020
1.140
1.020
1.030
1,185,042
-0.03(-2.83%)
Feb 12, 2024
1.050
1.080
1.020
1.060
1,249,219
+0.03(+2.91%)
Feb 09, 2024
1.050
1.085
1.020
1.030
762,215
-0.02(-1.90%)
Feb 08, 2024
1.050
1.130
1.050
1.050
715,037
-0.01(-0.94%)
Feb 07, 2024
1.110
1.140
1.035
1.060
815,974
-0.03(-2.75%)
Feb 06, 2024
1.060
1.110
1.060
1.090
524,318
+0.03(+2.83%)
Feb 05, 2024
1.150
1.150
1.050
1.060
700,554
-0.11(-9.40%)
Feb 02, 2024
1.150
1.205
1.150
1.170
636,600
-0.01(-0.85%)
Feb 01, 2024
1.150
1.200
1.110
1.180
676,790
+0.05(+4.42%)
Jan 31, 2024
1.140
1.200
1.120
1.130
621,489
+0.00(+0.00%)
Jan 30, 2024
1.140
1.190
1.100
1.130
741,189
-0.01(-0.88%)
Jan 29, 2024
1.070
1.160
1.020
1.140
733,860
+0.07(+6.54%)
Jan 26, 2024
1.060
1.090
1.030
1.070
513,956
+0.04(+3.88%)
Jan 25, 2024
1.050
1.080
1.015
1.030
452,126
-0.02(-1.90%)
Jan 24, 2024
1.080
1.100
1.030
1.050
714,766
-0.01(-0.94%)
Jan 23, 2024
1.030
1.080
0.9899
1.060
619,327
+0.05(+4.95%)
Jan 22, 2024
0.9094
1.020
0.9094
1.010
459,570
+0.06(+6.72%)
Jan 19, 2024
0.9926
0.9926
0.9078
0.9464
1,260,734
+0.00(+0.12%)
Jan 18, 2024
0.9451
0.9840
0.9200
0.9453
555,847
-0.02(-2.42%)
Jan 17, 2024
0.9700
0.9830
0.9160
0.9687
577,122
-0.00(-0.19%)
Jan 16, 2024
1.030
1.050
0.9565
0.9705
1,071,602
-0.06(-5.78%)
Jan 12, 2024
1.050
1.050
1.020
1.030
380,967
+0.01(+0.98%)
Jan 11, 2024
1.040
1.040
0.9789
1.020
1,018,005
-0.01(-0.97%)
Jan 10, 2024
1.030
1.050
1.000
1.030
601,740
+0.02(+1.98%)
Jan 09, 2024
1.030
1.070
1.000
1.010
529,155
-0.05(-4.72%)
Jan 08, 2024
0.9934
1.060
0.9911
1.060
760,437
+0.06(+6.00%)
Jan 05, 2024
1.030
1.070
0.9965
1.000
629,032
-0.06(-5.66%)
Jan 04, 2024
1.050
1.070
1.000
1.060
631,074
+0.06(+6.00%)
Jan 03, 2024
1.020
1.045
0.9972
1.000
559,044
-0.04(-3.85%)
Jan 02, 2024
1.080
1.100
1.040
1.040
436,280
-0.04(-3.70%)
Dec 29, 2023
1.120
1.120
1.040
1.080
1,030,766
-0.03(-2.70%)
Dec 28, 2023
1.040
1.125
1.020
1.110
693,626
+0.06(+5.71%)
Dec 27, 2023
1.060
1.100
1.020
1.050
1,139,675
-0.03(-2.78%)
Dec 26, 2023
1.080
1.100
1.040
1.080
628,594
+0.01(+0.93%)
Dec 22, 2023
1.080
1.090
1.020
1.070
529,381
+0.01(+0.94%)
Dec 21, 2023
1.070
1.080
1.025
1.060
529,668
+0.00(+0.00%)
Dec 20, 2023
1.000
1.060
0.9600
1.060
1,266,870
+0.06(+6.37%)
Dec 19, 2023
0.9498
1.010
0.9203
0.9965
968,022
+0.05(+5.43%)
Dec 18, 2023
0.9700
0.9996
0.9050
0.9452
999,912
+0.00(+0.05%)
Dec 15, 2023
0.9975
0.9989
0.9050
0.9447
3,541,438
-0.00(-0.35%)
Dec 14, 2023
1.020
1.040
0.9351
0.9480
948,135
-0.05(-4.53%)
Dec 13, 2023
0.9300
1.010
0.9251
0.9930
859,012
+0.05(+5.47%)
Dec 12, 2023
0.9300
0.9574
0.9010
0.9415
335,607
-0.00(-0.13%)
Dec 11, 2023
0.9384
0.9600
0.9236
0.9427
611,596
+0.00(+0.31%)
Dec 08, 2023
0.9679
0.9800
0.8900
0.9398
1,308,716
-0.03(-2.90%)
Dec 07, 2023
0.9188
0.9700
0.8950
0.9679
466,468
+0.06(+6.22%)
Dec 06, 2023
0.9400
0.9452
0.8920
0.9112
1,349,072
-0.01(-1.13%)
Dec 05, 2023
0.9218
0.9489
0.9200
0.9216
797,788
-0.01(-0.90%)
Dec 04, 2023
0.9300
0.9528
0.9119
0.9300
662,061
-0.00(-0.37%)
Dec 01, 2023
0.9303
0.9690
0.9202
0.9335
931,911
-0.00(-0.44%)
Nov 30, 2023
0.9490
0.9544
0.9244
0.9376
656,590
-0.00(-0.30%)
Nov 29, 2023
0.9382
0.9600
0.9241
0.9404
566,207
+0.01(+0.91%)
Nov 28, 2023
0.9365
0.9700
0.9100
0.9319
900,050
+0.00(+0.11%)
Nov 27, 2023
0.9500
0.9500
0.9110
0.9309
1,019,673
-0.04(-4.43%)
Nov 24, 2023
0.9374
1.000
0.9300
0.9740
219,344
+0.03(+3.05%)
Nov 22, 2023
0.9363
0.9578
0.9202
0.9452
476,055
+0.02(+1.62%)
Nov 21, 2023
0.9599
0.9602
0.9203
0.9301
1,194,287
-0.02(-1.86%)
Nov 20, 2023
0.9002
0.9550
0.9002
0.9477
973,154
+0.04(+4.82%)
Nov 17, 2023
0.9875
0.9965
0.9026
0.9041
1,870,393
-0.04(-4.02%)
Nov 16, 2023
1.070
1.070
0.9069
0.9420
2,045,015
-0.14(-12.78%)
Nov 15, 2023
1.160
1.185
1.060
1.080
865,653
-0.08(-6.90%)
Nov 14, 2023
1.130
1.180
1.080
1.160
1,400,230
+0.08(+7.41%)
Nov 13, 2023
1.030
1.080
0.9820
1.080
925,970
+0.06(+5.88%)
Nov 10, 2023
1.070
1.080
0.9901
1.020
709,783
-0.02(-1.92%)
Nov 09, 2023
1.020
1.110
1.000
1.040
1,028,195
-0.03(-2.80%)
Nov 08, 2023
1.080
1.095
1.010
1.070
686,900
+0.00(+0.00%)
Nov 07, 2023
1.060
1.100
1.055
1.070
509,669
+0.02(+1.90%)
Nov 06, 2023
1.150
1.150
1.040
1.050
406,122
-0.09(-7.89%)
Nov 03, 2023
1.090
1.160
1.090
1.140
557,920
+0.06(+5.56%)
Nov 02, 2023
1.020
1.090
1.010
1.080
692,529
+0.07(+6.93%)
Nov 01, 2023
1.050
1.050
0.9700
1.010
1,069,027
-0.04(-3.81%)
Oct 31, 2023
1.060
1.080
1.035
1.050
540,375
-0.02(-1.87%)
Oct 30, 2023
1.090
1.110
1.040
1.070
310,340
+0.01(+0.94%)
Oct 27, 2023
1.060
1.080
0.9300
1.060
1,297,640
+0.00(+0.00%)
Oct 26, 2023
1.100
1.110
1.045
1.060
501,464
-0.05(-4.50%)
Oct 25, 2023
1.100
1.130
1.050
1.110
841,814
-0.04(-3.48%)
Oct 24, 2023
1.200
1.205
1.100
1.150
765,048
-0.05(-4.17%)
Oct 23, 2023
1.190
1.230
1.190
1.200
707,733
-0.01(-0.83%)
Oct 20, 2023
1.210
1.285
1.170
1.210
1,071,818
+0.03(+2.54%)
Oct 19, 2023
1.160
1.190
1.110
1.180
1,237,175
+0.01(+0.85%)
Oct 18, 2023
1.180
1.210
1.155
1.170
941,109
-0.02(-1.68%)
Oct 17, 2023
1.170
1.205
1.120
1.190
1,345,152
+0.00(+0.00%)
Oct 16, 2023
1.240
1.240
1.160
1.190
1,303,490
-0.05(-4.03%)
Oct 13, 2023
1.230
1.265
1.150
1.240
1,827,710
+0.05(+4.20%)
Oct 12, 2023
1.180
1.300
1.150
1.190
2,877,928
+0.00(+0.00%)
Oct 11, 2023
1.030
1.205
1.030
1.190
4,325,473
+0.25(+27.22%)
Oct 10, 2023
0.9001
0.9789
0.8901
0.9354
727,707
+0.03(+3.15%)
Oct 09, 2023
0.8603
0.9137
0.8409
0.9068
823,571
+0.02(+2.17%)
Oct 06, 2023
0.8800
0.9294
0.8711
0.8875
601,902
+0.00(+0.17%)
Oct 05, 2023
0.8856
0.9113
0.8510
0.8860
630,973
-0.01(-1.05%)
Oct 04, 2023
0.8963
0.9290
0.8507
0.8954
1,127,693
-0.01(-0.80%)
Oct 03, 2023
0.9000
0.9400
0.8600
0.9026
971,223
+0.00(+0.22%)
Oct 02, 2023
0.9102
0.9599
0.8833
0.9006
824,267
-0.04(-4.23%)
Sep 29, 2023
0.9497
0.9699
0.9037
0.9404
1,031,130
+0.00(+0.31%)
Sep 28, 2023
0.8754
0.9534
0.8501
0.9375
925,063
+0.05(+5.93%)
Sep 27, 2023
0.8970
0.9300
0.8610
0.8850
790,437
-0.01(-1.34%)
Sep 26, 2023
0.9300
0.9600
0.8870
0.8970
711,932
-0.01(-1.23%)
Sep 25, 2023
0.9060
0.9217
0.8933
0.9082
843,563
+0.00(+0.30%)
Sep 22, 2023
0.9461
0.9700
0.9030
0.9055
553,174
-0.02(-2.53%)
Sep 21, 2023
0.9350
0.9718
0.8931
0.9290
869,155
-0.03(-3.00%)
Sep 20, 2023
0.9794
1.020
0.9512
0.9577
643,704
+0.00(+0.25%)
Sep 19, 2023
0.9570
0.9737
0.9250
0.9553
1,039,535
-0.00(-0.28%)
Sep 18, 2023
1.000
1.000
0.9440
0.9580
1,311,580
-0.01(-1.23%)
Sep 15, 2023
1.010
1.020
0.9350
0.9699
3,651,589
-0.03(-3.01%)
Sep 14, 2023
0.9971
1.030
0.9648
1.000
2,010,424
+0.03(+3.14%)
Sep 13, 2023
0.9100
0.9900
0.9076
0.9696
3,123,653
+0.06(+6.27%)
Sep 12, 2023
0.9000
0.9500
0.8910
0.9124
1,270,918
+0.02(+2.52%)
Sep 11, 2023
0.8814
0.9199
0.8800
0.8900
1,415,706
+0.00(+0.39%)
Sep 08, 2023
0.8800
0.9390
0.8580
0.8865
1,834,918
+0.01(+1.09%)
Sep 07, 2023
0.8978
0.9199
0.8381
0.8769
1,287,794
+0.00(+0.55%)
Sep 06, 2023
0.8687
0.8860
0.8150
0.8721
6,079,565
-0.00(-0.13%)
Sep 05, 2023
0.9421
0.9621
0.8650
0.8732
3,861,333
-0.08(-8.28%)
Sep 01, 2023
0.9600
0.9872
0.9217
0.9520
1,366,519
+0.00(+0.46%)
Aug 31, 2023
0.9116
0.9797
0.9100
0.9476
3,197,923
+0.05(+5.18%)
Aug 30, 2023
0.8690
0.9166
0.8463
0.9009
4,083,726
+0.07(+8.28%)
Aug 29, 2023
0.8068
0.8335
0.7695
0.8320
10,212,681
+0.03(+4.30%)
Aug 28, 2023
0.7958
0.8249
0.7751
0.7977
3,837,598
+0.00(+0.30%)
Aug 25, 2023
0.8655
0.8701
0.7918
0.7953
6,930,095
-0.06(-7.39%)
Aug 24, 2023
0.9600
0.9773
0.8522
0.8588
2,487,731
-0.10(-10.54%)
Aug 23, 2023
0.9500
0.9756
0.9351
0.9600
3,238,291
+0.02(+2.23%)
Aug 22, 2023
1.010
1.030
0.9213
0.9391
3,764,659
-0.09(-8.83%)
Aug 21, 2023
1.050
1.059
1.010
1.030
1,145,945
+0.00(+0.00%)
Aug 18, 2023
1.060
1.075
1.010
1.030
3,399,861
-0.06(-5.50%)
Aug 17, 2023
1.130
1.130
1.030
1.090
1,621,245
-0.03(-2.68%)
Aug 16, 2023
1.160
1.175
1.075
1.120
2,479,230
-0.05(-4.27%)
Aug 15, 2023
1.160
1.205
1.130
1.170
964,486
+0.01(+0.86%)
Aug 14, 2023
1.210
1.220
1.150
1.160
509,159
-0.08(-6.45%)
Aug 11, 2023
1.240
1.250
1.190
1.240
1,166,436
+0.00(+0.00%)
Aug 10, 2023
1.220
1.300
1.180
1.240
4,113,119
+0.05(+4.20%)
Aug 09, 2023
1.310
1.330
1.190
1.190
1,669,581
-0.04(-3.25%)
Aug 08, 2023
1.230
1.250
1.200
1.230
1,073,633
-0.01(-0.81%)
Aug 07, 2023
1.220
1.250
1.191
1.240
844,664
+0.00(+0.00%)
Aug 04, 2023
1.260
1.300
1.220
1.240
992,490
-0.02(-1.59%)
Aug 03, 2023
1.280
1.290
1.200
1.260
2,589,914
-0.02(-1.56%)
Aug 02, 2023
1.320
1.345
1.265
1.280
803,310
-0.07(-5.19%)
Aug 01, 2023
1.350
1.410
1.320
1.350
1,154,565
-0.04(-2.88%)
Jul 31, 2023
1.320
1.400
1.310
1.390
1,531,172
+0.04(+2.96%)
Jul 28, 2023
1.240
1.370
1.230
1.350
1,534,985
+0.11(+8.87%)
Jul 27, 2023
1.300
1.320
1.110
1.240
3,027,187
-0.06(-4.62%)
Jul 26, 2023
1.350
1.365
1.240
1.300
2,671,282
-0.05(-3.70%)
Jul 25, 2023
1.380
1.400
1.300
1.350
3,083,650
-0.06(-4.26%)
Jul 24, 2023
1.460
1.500
1.360
1.410
1,054,251
-0.06(-4.08%)
Jul 21, 2023
1.680
1.680
1.450
1.470
1,020,219
-0.19(-11.45%)
Jul 20, 2023
1.700
1.725
1.660
1.660
529,583
-0.06(-3.49%)
Jul 19, 2023
1.750
1.760
1.700
1.720
568,439
-0.03(-1.71%)
Jul 18, 2023
1.760
1.800
1.700
1.750
564,436
-0.03(-1.69%)
Jul 17, 2023
1.750
1.800
1.715
1.780
548,710
+0.04(+2.30%)
Jul 14, 2023
1.740
1.755
1.690
1.740
533,751
+0.00(+0.00%)
Jul 13, 2023
1.750
1.775
1.720
1.740
587,672
+0.00(+0.00%)
Jul 12, 2023
1.760
1.760
1.720
1.740
544,631
+0.00(+0.00%)
Jul 11, 2023
1.720
1.760
1.710
1.740
654,377
+0.03(+1.75%)
Jul 10, 2023
1.660
1.720
1.640
1.710
685,734
+0.03(+1.79%)
Jul 07, 2023
1.650
1.710
1.620
1.680
791,132
+0.03(+1.82%)
Jul 06, 2023
1.650
1.670
1.580
1.650
818,450
-0.01(-0.60%)
Jul 05, 2023
1.720
1.720
1.660
1.660
653,406
-0.07(-4.05%)
Jul 03, 2023
1.730
1.770
1.701
1.730
376,205
-0.02(-1.14%)
Jun 30, 2023
1.720
1.775
1.695
1.750
1,375,759
+0.04(+2.34%)
Jun 29, 2023
1.750
1.790
1.680
1.710
1,060,392
-0.04(-2.29%)
Jun 28, 2023
1.720
1.780
1.720
1.750
1,085,778
+0.02(+1.16%)
Jun 27, 2023
1.690
1.740
1.665
1.730
1,018,026
+0.05(+2.98%)
Jun 26, 2023
1.750
1.750
1.680
1.680
902,034
-0.02(-1.18%)
Jun 23, 2023
1.650
1.740
1.650
1.700
3,886,189
+0.01(+0.59%)
Jun 22, 2023
1.660
1.710
1.620
1.690
1,110,218
+0.03(+1.81%)
Jun 21, 2023
1.680
1.695
1.640
1.660
845,434
-0.04(-2.35%)
Jun 20, 2023
1.710
1.720
1.630
1.700
1,089,551
+0.01(+0.59%)
Jun 16, 2023
1.720
1.720
1.640
1.690
2,438,714
-0.02(-1.17%)
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.