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
Novabay Pharmaceuticals
(NY:
NBY
)
0.1186
-0.0014 (-1.17%)
Official Closing Price
Updated: 8:00 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
0.1500
0.2594
0.1048
0.1186
134,962,720
-0.00(-1.17%)
May 16, 2024
0.1033
0.1266
0.0905
0.1200
32,049,304
+0.02(+14.83%)
May 15, 2024
0.0900
0.1050
0.0870
0.1045
12,087,867
+0.02(+24.40%)
May 14, 2024
0.0807
0.0888
0.0750
0.0840
2,187,767
+0.00(+4.09%)
May 13, 2024
0.0807
0.0817
0.0790
0.0807
1,147,026
+0.00(+0.37%)
May 10, 2024
0.0866
0.0866
0.0801
0.0804
1,835,286
-0.01(-9.97%)
May 09, 2024
0.0920
0.0920
0.0840
0.0893
1,270,811
+0.00(+0.34%)
May 08, 2024
0.0844
0.0920
0.0834
0.0890
1,611,011
+0.00(+2.89%)
May 07, 2024
0.0915
0.0939
0.0770
0.0865
15,175,078
-0.00(-4.95%)
May 06, 2024
0.0970
0.0970
0.0873
0.0910
714,644
-0.00(-4.11%)
May 03, 2024
0.0915
0.1000
0.0900
0.0949
1,480,092
+0.00(+5.44%)
May 02, 2024
0.0900
0.0901
0.0850
0.0900
545,449
+0.00(+0.45%)
May 01, 2024
0.0800
0.0910
0.0791
0.0896
1,331,818
+0.01(+10.89%)
Apr 30, 2024
0.0800
0.0820
0.0752
0.0808
1,161,286
-0.00(-2.65%)
Apr 29, 2024
0.0900
0.0860
0.0780
0.0830
771,003
+0.00(+5.33%)
Apr 26, 2024
0.0771
0.0870
0.0770
0.0788
2,535,020
+0.00(+2.34%)
Apr 25, 2024
0.0751
0.0789
0.0739
0.0770
528,443
-0.00(-0.39%)
Apr 24, 2024
0.0780
0.0790
0.0720
0.0773
1,016,320
+0.00(+0.39%)
Apr 23, 2024
0.0703
0.0791
0.0680
0.0770
1,571,017
+0.00(+6.21%)
Apr 22, 2024
0.0833
0.0860
0.0650
0.0725
4,142,453
-0.01(-12.01%)
Apr 19, 2024
0.0838
0.0860
0.0777
0.0824
1,715,039
-0.00(-1.90%)
Apr 18, 2024
0.0800
0.0859
0.0763
0.0840
3,532,080
+0.00(+1.33%)
Apr 17, 2024
0.1000
0.1000
0.0805
0.0829
13,485,706
+0.00(+4.28%)
Apr 16, 2024
0.0819
0.0819
0.0711
0.0795
1,850,525
-0.00(-2.45%)
Apr 15, 2024
0.0877
0.0908
0.0815
0.0815
1,667,780
-0.01(-9.85%)
Apr 12, 2024
0.0841
0.0918
0.0841
0.0904
691,280
+0.00(+0.89%)
Apr 11, 2024
0.0940
0.0945
0.0890
0.0896
1,349,976
-0.00(-2.08%)
Apr 10, 2024
0.0940
0.0940
0.0901
0.0915
1,211,564
+0.00(+5.29%)
Apr 09, 2024
0.0959
0.0959
0.0820
0.0869
2,234,953
-0.01(-5.65%)
Apr 08, 2024
0.0999
0.1000
0.0900
0.0921
1,998,796
-0.01(-8.90%)
Apr 05, 2024
0.1078
0.1078
0.0998
0.1011
1,912,528
-0.00(-3.35%)
Apr 04, 2024
0.1036
0.1085
0.1016
0.1046
2,088,011
+0.00(+0.29%)
Apr 03, 2024
0.1044
0.1044
0.1010
0.1043
1,912,550
+0.00(+0.10%)
Apr 02, 2024
0.1065
0.1075
0.1023
0.1042
1,487,493
-0.00(-0.67%)
Apr 01, 2024
0.1070
0.1070
0.1002
0.1049
1,156,791
+0.00(+0.19%)
Mar 28, 2024
0.1101
0.1055
0.1046
0.1047
2,093,033
-0.01(-5.85%)
Mar 27, 2024
0.1300
0.1299
0.1012
0.1112
7,779,613
-0.03(-20.00%)
Mar 26, 2024
0.1312
0.1500
0.1296
0.1390
11,739,398
+0.01(+7.84%)
Mar 25, 2024
0.1341
0.1360
0.1281
0.1289
2,006,696
-0.01(-5.36%)
Mar 22, 2024
0.1390
0.1399
0.1341
0.1362
484,135
-0.00(-0.73%)
Mar 21, 2024
0.1410
0.1450
0.1361
0.1372
1,012,179
-0.00(-2.00%)
Mar 20, 2024
0.1394
0.1410
0.1350
0.1400
668,786
+0.00(+1.45%)
Mar 19, 2024
0.1428
0.1430
0.1380
0.1380
594,390
-0.00(-1.43%)
Mar 18, 2024
0.1430
0.1440
0.1353
0.1400
995,661
+0.00(+0.00%)
Mar 15, 2024
0.1340
0.1447
0.1300
0.1400
1,012,309
+0.01(+3.93%)
Mar 14, 2024
0.1500
0.1500
0.1278
0.1347
12,423,811
-0.01(-4.87%)
Mar 13, 2024
0.1367
0.1480
0.1367
0.1416
1,047,104
+0.00(+3.13%)
Mar 12, 2024
0.1400
0.1449
0.1356
0.1373
767,574
-0.00(-2.14%)
Mar 11, 2024
0.1422
0.1450
0.1380
0.1403
697,218
-0.00(-0.28%)
Mar 08, 2024
0.1475
0.1493
0.1403
0.1407
733,220
-0.00(-1.05%)
Mar 07, 2024
0.1447
0.1450
0.1400
0.1422
1,001,500
-0.00(-1.93%)
Mar 06, 2024
0.1500
0.1517
0.1415
0.1450
1,599,388
-0.00(-2.03%)
Mar 05, 2024
0.1478
0.1588
0.1460
0.1480
1,421,474
-0.00(-1.40%)
Mar 04, 2024
0.1600
0.1600
0.1483
0.1501
1,312,331
-0.00(-1.57%)
Mar 01, 2024
0.1500
0.1525
0.1481
0.1525
1,091,944
+0.01(+4.38%)
Feb 29, 2024
0.1543
0.1543
0.1442
0.1461
1,344,138
-0.01(-5.19%)
Feb 28, 2024
0.1430
0.1597
0.1410
0.1541
1,784,639
+0.01(+8.22%)
Feb 27, 2024
0.1500
0.1501
0.1400
0.1424
1,648,317
-0.01(-4.62%)
Feb 26, 2024
0.1545
0.1580
0.1425
0.1493
1,530,013
-0.00(-3.05%)
Feb 23, 2024
0.1530
0.1580
0.1500
0.1540
1,194,575
+0.00(+0.65%)
Feb 22, 2024
0.1480
0.1540
0.1450
0.1530
1,543,092
+0.00(+3.10%)
Feb 21, 2024
0.1560
0.1585
0.1452
0.1484
1,669,978
-0.01(-6.08%)
Feb 20, 2024
0.1700
0.1700
0.1545
0.1580
1,882,533
-0.01(-4.65%)
Feb 16, 2024
0.1607
0.1702
0.1501
0.1657
3,152,463
+0.01(+4.21%)
Feb 15, 2024
0.1540
0.1616
0.1405
0.1590
3,448,611
+0.01(+5.09%)
Feb 14, 2024
0.1373
0.1569
0.1373
0.1513
2,105,371
+0.01(+10.36%)
Feb 13, 2024
0.1401
0.1424
0.1330
0.1371
875,753
-0.01(-4.53%)
Feb 12, 2024
0.1500
0.1541
0.1433
0.1436
2,328,697
-0.01(-6.39%)
Feb 09, 2024
0.1426
0.1550
0.1395
0.1534
3,554,633
+0.01(+8.10%)
Feb 08, 2024
0.1310
0.1450
0.1300
0.1419
2,236,059
+0.01(+6.21%)
Feb 07, 2024
0.1341
0.1341
0.1230
0.1336
2,891,313
+0.00(+0.23%)
Feb 06, 2024
0.1506
0.1506
0.1331
0.1333
4,369,753
-0.02(-11.13%)
Feb 05, 2024
0.1635
0.1635
0.1460
0.1500
3,715,219
-0.01(-8.09%)
Feb 02, 2024
0.1600
0.1639
0.1518
0.1632
3,122,484
+0.00(+0.99%)
Feb 01, 2024
0.1800
0.1796
0.1552
0.1616
9,234,651
-0.01(-5.83%)
Jan 31, 2024
0.1601
0.1879
0.1512
0.1716
14,930,461
+0.01(+5.28%)
Jan 30, 2024
0.1748
0.1781
0.1604
0.1630
8,633,805
-0.02(-9.34%)
Jan 29, 2024
0.1930
0.1990
0.1624
0.1798
42,147,924
+0.02(+9.63%)
Jan 26, 2024
0.1620
0.1660
0.1551
0.1640
8,994,514
+0.01(+7.89%)
Jan 25, 2024
0.1600
0.1557
0.1470
0.1520
364,759
-0.00(-1.68%)
Jan 24, 2024
0.1613
0.1613
0.1500
0.1546
315,204
-0.01(-3.98%)
Jan 23, 2024
0.1527
0.1626
0.1523
0.1610
505,347
+0.01(+3.21%)
Jan 22, 2024
0.1525
0.1590
0.1500
0.1560
329,279
+0.00(+0.65%)
Jan 19, 2024
0.1523
0.1550
0.1450
0.1550
777,766
+0.00(+1.97%)
Jan 18, 2024
0.1625
0.1634
0.1500
0.1520
1,258,030
-0.01(-6.06%)
Jan 17, 2024
0.1590
0.1699
0.1560
0.1618
1,348,412
+0.00(+1.19%)
Jan 16, 2024
0.1740
0.1740
0.1545
0.1599
1,218,530
-0.01(-8.37%)
Jan 12, 2024
0.1650
0.1750
0.1622
0.1745
1,239,372
+0.01(+5.57%)
Jan 11, 2024
0.1755
0.1755
0.1600
0.1653
1,857,061
-0.01(-5.76%)
Jan 10, 2024
0.1931
0.1961
0.1639
0.1754
3,974,341
-0.01(-7.15%)
Jan 09, 2024
0.2000
0.2388
0.1855
0.1889
19,654,582
+0.01(+4.94%)
Jan 08, 2024
0.1824
0.2000
0.1472
0.1800
3,420,940
-0.00(-0.11%)
Jan 05, 2024
0.1730
0.1864
0.1714
0.1802
1,557,508
+0.00(+2.27%)
Jan 04, 2024
0.1800
0.1850
0.1695
0.1762
1,021,006
-0.00(-2.11%)
Jan 03, 2024
0.1910
0.2000
0.1780
0.1800
1,779,026
-0.01(-7.50%)
Jan 02, 2024
0.2150
0.2180
0.1897
0.1946
1,257,687
-0.01(-4.61%)
Dec 29, 2023
0.2230
0.2230
0.2010
0.2040
1,385,796
-0.01(-3.91%)
Dec 28, 2023
0.2200
0.2230
0.2100
0.2123
1,174,803
-0.00(-0.79%)
Dec 27, 2023
0.2100
0.2200
0.2100
0.2140
510,626
-0.00(-0.42%)
Dec 26, 2023
0.2270
0.2300
0.2105
0.2149
528,093
-0.01(-4.49%)
Dec 22, 2023
0.2330
0.2350
0.2200
0.2250
670,729
-0.01(-2.47%)
Dec 21, 2023
0.2600
0.2600
0.2275
0.2307
1,192,730
-0.04(-15.49%)
Dec 20, 2023
0.2661
0.2900
0.2661
0.2730
106,462
+0.00(+0.15%)
Dec 19, 2023
0.2599
0.2799
0.2599
0.2726
65,688
+0.01(+1.87%)
Dec 18, 2023
0.2890
0.2890
0.2675
0.2676
100,024
+0.00(+0.49%)
Dec 15, 2023
0.2849
0.2886
0.2663
0.2663
25,737
-0.02(-7.73%)
Dec 14, 2023
0.2591
0.2886
0.2575
0.2886
93,687
+0.02(+9.28%)
Dec 13, 2023
0.2555
0.2700
0.2500
0.2641
246,389
-0.01(-2.98%)
Dec 12, 2023
0.2815
0.2815
0.2715
0.2722
68,563
-0.01(-3.61%)
Dec 11, 2023
0.2923
0.2924
0.2651
0.2824
223,300
-0.01(-2.42%)
Dec 08, 2023
0.2885
0.2911
0.2822
0.2894
112,210
-0.01(-2.53%)
Dec 07, 2023
0.3000
0.3000
0.2871
0.2969
157,248
+0.00(+0.64%)
Dec 06, 2023
0.2900
0.2990
0.2869
0.2950
40,892
+0.00(+1.03%)
Dec 05, 2023
0.2900
0.3040
0.2900
0.2920
63,110
+0.00(+0.69%)
Dec 04, 2023
0.3065
0.3065
0.2900
0.2900
100,334
-0.02(-5.38%)
Dec 01, 2023
0.2910
0.3160
0.2900
0.3065
171,895
+0.01(+2.06%)
Nov 30, 2023
0.3000
0.3270
0.2946
0.3003
173,149
+0.01(+3.16%)
Nov 29, 2023
0.2947
0.2999
0.2800
0.2911
143,819
-0.01(-2.28%)
Nov 28, 2023
0.3004
0.3025
0.2950
0.2979
58,767
+0.00(+0.98%)
Nov 27, 2023
0.3063
0.3173
0.2930
0.2950
181,356
-0.02(-7.35%)
Nov 24, 2023
0.3057
0.3186
0.3031
0.3184
32,996
+0.01(+3.38%)
Nov 22, 2023
0.3110
0.3110
0.3020
0.3080
58,946
-0.01(-1.60%)
Nov 21, 2023
0.3203
0.3241
0.3067
0.3130
43,736
-0.01(-3.42%)
Nov 20, 2023
0.3340
0.3340
0.3168
0.3241
52,833
-0.01(-2.41%)
Nov 17, 2023
0.3400
0.3400
0.3100
0.3321
25,235
+0.01(+1.75%)
Nov 16, 2023
0.3421
0.3448
0.3160
0.3264
23,517
-0.01(-3.97%)
Nov 15, 2023
0.3300
0.3450
0.3200
0.3399
45,249
+0.01(+3.00%)
Nov 14, 2023
0.3075
0.3300
0.3012
0.3300
50,562
+0.02(+6.52%)
Nov 13, 2023
0.3100
0.3213
0.3000
0.3098
111,754
-0.01(-3.25%)
Nov 10, 2023
0.3334
0.3400
0.3180
0.3202
60,901
-0.03(-8.23%)
Nov 09, 2023
0.3310
0.3490
0.3310
0.3489
73,834
+0.02(+5.73%)
Nov 08, 2023
0.3400
0.3595
0.3300
0.3300
53,797
-0.01(-4.35%)
Nov 07, 2023
0.3597
0.3649
0.3352
0.3450
29,062
+0.00(+1.35%)
Nov 06, 2023
0.3500
0.3650
0.3365
0.3404
34,680
-0.02(-5.02%)
Nov 03, 2023
0.3400
0.3669
0.3400
0.3584
102,650
+0.00(+1.07%)
Nov 02, 2023
0.3498
0.3546
0.3395
0.3546
38,568
+0.01(+3.62%)
Nov 01, 2023
0.3401
0.3527
0.3401
0.3422
22,743
-0.01(-3.06%)
Oct 31, 2023
0.3486
0.3571
0.3350
0.3530
25,710
+0.01(+2.14%)
Oct 30, 2023
0.3379
0.3499
0.3303
0.3456
86,923
-0.00(-0.37%)
Oct 27, 2023
0.3400
0.3499
0.3202
0.3469
101,738
+0.02(+4.68%)
Oct 26, 2023
0.3300
0.3350
0.3119
0.3314
92,624
+0.00(+0.30%)
Oct 25, 2023
0.3576
0.3599
0.3200
0.3304
154,039
-0.02(-6.88%)
Oct 24, 2023
0.3500
0.3694
0.3403
0.3548
157,519
+0.00(+1.40%)
Oct 23, 2023
0.3560
0.3565
0.3343
0.3499
58,597
-0.00(-0.03%)
Oct 20, 2023
0.3700
0.3770
0.3425
0.3500
86,945
-0.02(-5.43%)
Oct 19, 2023
0.3801
0.3860
0.3677
0.3701
29,204
-0.01(-3.12%)
Oct 18, 2023
0.3840
0.4000
0.3750
0.3820
81,250
-0.01(-2.05%)
Oct 17, 2023
0.3885
0.4023
0.3720
0.3900
119,309
-0.01(-2.40%)
Oct 16, 2023
0.3960
0.4050
0.3730
0.3996
80,289
+0.02(+5.13%)
Oct 13, 2023
0.3802
0.3906
0.3701
0.3801
102,100
+0.00(+0.48%)
Oct 12, 2023
0.3910
0.4000
0.3710
0.3783
106,608
+0.01(+1.97%)
Oct 11, 2023
0.4099
0.4099
0.3401
0.3710
169,700
-0.02(-4.43%)
Oct 10, 2023
0.4100
0.4147
0.3850
0.3882
89,648
-0.03(-6.39%)
Oct 09, 2023
0.4360
0.4360
0.4015
0.4147
73,628
-0.02(-3.71%)
Oct 06, 2023
0.4400
0.4400
0.4301
0.4307
64,761
+0.01(+2.28%)
Oct 05, 2023
0.4355
0.4410
0.4200
0.4211
54,219
-0.02(-4.60%)
Oct 04, 2023
0.4300
0.4500
0.4300
0.4414
44,319
+0.01(+2.34%)
Oct 03, 2023
0.4400
0.4560
0.4300
0.4313
46,148
-0.02(-5.42%)
Oct 02, 2023
0.4300
0.4600
0.4322
0.4560
51,413
+0.01(+1.33%)
Sep 29, 2023
0.4698
0.4839
0.4400
0.4500
72,271
-0.01(-2.87%)
Sep 28, 2023
0.4847
0.4970
0.4616
0.4633
89,768
-0.02(-3.48%)
Sep 27, 2023
0.4790
0.5068
0.4720
0.4800
172,347
-0.01(-1.03%)
Sep 26, 2023
0.4800
0.5000
0.4560
0.4850
257,451
+0.01(+1.46%)
Sep 25, 2023
0.4575
0.4880
0.4560
0.4780
165,067
+0.01(+2.25%)
Sep 22, 2023
0.4299
0.4700
0.4212
0.4675
215,620
+0.03(+7.50%)
Sep 21, 2023
0.4374
0.4399
0.4150
0.4349
262,207
-0.01(-1.58%)
Sep 20, 2023
0.4600
0.4600
0.4350
0.4419
278,889
-0.02(-3.93%)
Sep 19, 2023
0.4580
0.4690
0.4439
0.4600
427,036
-0.03(-5.56%)
Sep 18, 2023
0.5000
0.5000
0.4550
0.4871
568,246
-0.02(-4.49%)
Sep 15, 2023
0.5091
0.5299
0.4930
0.5100
571,946
+0.00(+0.51%)
Sep 14, 2023
0.5400
0.5590
0.5000
0.5074
3,745,888
+0.01(+1.40%)
Sep 13, 2023
0.5128
0.5300
0.4850
0.5004
1,221,198
-0.06(-10.64%)
Sep 12, 2023
0.5800
0.5858
0.5303
0.5600
2,520,112
-0.13(-18.96%)
Sep 11, 2023
1.160
1.280
0.6590
0.6910
56,993,032
+0.07(+11.45%)
Sep 08, 2023
0.6000
0.6200
0.5900
0.6200
33,293
+0.03(+5.05%)
Sep 07, 2023
0.5760
0.6199
0.5750
0.5902
72,102
-0.02(-2.56%)
Sep 06, 2023
0.5800
0.6100
0.5810
0.6057
56,117
+0.01(+1.71%)
Sep 05, 2023
0.5750
0.6200
0.5750
0.5955
70,340
+0.00(+0.08%)
Sep 01, 2023
0.5680
0.6100
0.5680
0.5950
56,611
+0.02(+3.51%)
Aug 31, 2023
0.6000
0.6150
0.5700
0.5748
126,078
-0.03(-4.20%)
Aug 30, 2023
0.6230
0.6300
0.6000
0.6000
30,941
-0.02(-3.85%)
Aug 29, 2023
0.5866
0.6350
0.5866
0.6240
55,900
+0.03(+4.23%)
Aug 28, 2023
0.6100
0.6299
0.5760
0.5987
203,096
-0.00(-0.71%)
Aug 25, 2023
0.6305
0.6400
0.5998
0.6030
103,508
-0.05(-7.23%)
Aug 24, 2023
0.6565
0.6710
0.5900
0.6500
136,028
-0.04(-6.07%)
Aug 23, 2023
0.6900
0.7488
0.6300
0.6920
584,478
+0.01(+1.02%)
Aug 22, 2023
0.6200
0.7926
0.5913
0.6850
1,533,808
+0.07(+12.26%)
Aug 21, 2023
0.6110
0.6352
0.5911
0.6102
45,891
+0.01(+1.53%)
Aug 18, 2023
0.6000
0.6180
0.5913
0.6010
47,281
+0.00(+0.12%)
Aug 17, 2023
0.6330
0.6330
0.5900
0.6003
70,990
-0.02(-3.49%)
Aug 16, 2023
0.6199
0.6400
0.5933
0.6220
100,455
+0.01(+1.55%)
Aug 15, 2023
0.6000
0.6456
0.5800
0.6125
49,546
+0.00(+0.31%)
Aug 14, 2023
0.6000
0.6492
0.5900
0.6106
96,777
-0.07(-9.74%)
Aug 11, 2023
0.7390
0.7390
0.6403
0.6765
43,797
-0.05(-7.14%)
Aug 10, 2023
0.7001
0.7356
0.6800
0.7285
159,807
+0.04(+6.10%)
Aug 09, 2023
0.6600
0.6889
0.6600
0.6866
87,390
+0.03(+4.03%)
Aug 08, 2023
0.6699
0.6800
0.6301
0.6600
63,128
+0.00(+0.00%)
Aug 07, 2023
0.6750
0.6800
0.5920
0.6600
176,306
-0.01(-1.65%)
Aug 04, 2023
0.6900
0.7184
0.6710
0.6711
153,074
-0.02(-2.74%)
Aug 03, 2023
0.7084
0.7200
0.6802
0.6900
24,371
-0.03(-4.17%)
Aug 02, 2023
0.7100
0.7200
0.6667
0.7200
112,071
-0.00(-0.41%)
Aug 01, 2023
0.7300
0.7300
0.6901
0.7230
101,501
+0.02(+3.24%)
Jul 31, 2023
0.7317
0.7317
0.7000
0.7003
94,166
-0.03(-4.46%)
Jul 28, 2023
0.7337
0.7400
0.7001
0.7330
45,479
+0.03(+4.56%)
Jul 27, 2023
0.7300
0.7300
0.7010
0.7010
22,965
-0.03(-3.96%)
Jul 26, 2023
0.7181
0.7300
0.6988
0.7299
42,696
-0.00(-0.35%)
Jul 25, 2023
0.7230
0.7380
0.7100
0.7325
57,237
-0.01(-0.69%)
Jul 24, 2023
0.7600
0.7600
0.7167
0.7376
66,824
-0.01(-1.65%)
Jul 21, 2023
0.7595
0.7750
0.7400
0.7500
44,188
-0.01(-1.32%)
Jul 20, 2023
0.7600
0.7695
0.7339
0.7600
38,157
+0.01(+1.74%)
Jul 19, 2023
0.7500
0.7600
0.7000
0.7470
66,926
-0.03(-4.23%)
Jul 18, 2023
0.7150
0.7800
0.7150
0.7800
119,501
+0.06(+8.18%)
Jul 17, 2023
0.7796
0.7800
0.7130
0.7210
72,375
-0.03(-4.25%)
Jul 14, 2023
0.7600
0.7800
0.7013
0.7530
163,504
-0.01(-0.92%)
Jul 13, 2023
0.8000
0.8000
0.7580
0.7600
153,690
+0.01(+1.33%)
Jul 12, 2023
0.7400
0.7899
0.7300
0.7500
274,759
+0.05(+6.52%)
Jul 11, 2023
0.6930
0.7413
0.6900
0.7041
75,625
+0.01(+2.04%)
Jul 10, 2023
0.6600
0.7000
0.6560
0.6900
94,689
+0.03(+5.18%)
Jul 07, 2023
0.6888
0.6989
0.6520
0.6560
126,662
-0.03(-4.93%)
Jul 06, 2023
0.7100
0.7260
0.6201
0.6900
159,742
-0.04(-4.98%)
Jul 05, 2023
0.7400
0.7423
0.7221
0.7262
69,364
-0.02(-2.27%)
Jul 03, 2023
0.7600
0.7600
0.7200
0.7431
120,501
-0.01(-1.21%)
Jun 30, 2023
0.7820
0.7820
0.7210
0.7522
153,202
-0.02(-2.31%)
Jun 29, 2023
0.7850
0.8050
0.7370
0.7700
216,754
+0.02(+2.67%)
Jun 28, 2023
0.7500
0.8000
0.7300
0.7500
292,603
+0.02(+3.11%)
Jun 27, 2023
0.8599
0.8599
0.6632
0.7274
589,767
-0.15(-16.96%)
Jun 26, 2023
0.8600
0.9778
0.8110
0.8760
2,814,458
+0.08(+9.50%)
Jun 23, 2023
0.7243
0.8000
0.7167
0.8000
239,805
+0.05(+7.14%)
Jun 22, 2023
0.7372
0.7489
0.7000
0.7467
158,173
-0.01(-1.75%)
Jun 21, 2023
0.7495
0.7600
0.7049
0.7600
146,171
+0.02(+2.76%)
Jun 20, 2023
0.6900
0.7499
0.6900
0.7396
240,722
+0.06(+8.76%)
Jun 16, 2023
0.6900
0.7300
0.6800
0.6800
180,959
+0.01(+0.74%)
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.