Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: XIACF )

2.550 UNCHANGED
Streaming Delayed Price Updated: 3:54 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.650 1.700 1.650 1.690 48,190 +0.02(+1.32%)
Feb 28, 2024 1.695 1.695 1.660 1.668 29,821 +0.02(+1.09%)
Feb 27, 2024 1.700 1.710 1.650 1.650 18,143 -0.03(-1.49%)
Feb 26, 2024 1.670 1.679 1.650 1.675 9,032 +0.00(+0.18%)
Feb 23, 2024 1.670 1.690 1.670 1.672 7,867 +0.03(+1.95%)
Feb 22, 2024 1.710 1.730 1.640 1.640 10,353 -0.07(-4.09%)
Feb 21, 2024 1.710 1.720 1.695 1.710 33,485 +0.08(+4.91%)
Feb 20, 2024 1.680 1.680 1.630 1.630 41,369 -0.08(-4.68%)
Feb 16, 2024 1.670 1.710 1.670 1.710 16,687 +0.09(+5.56%)
Feb 15, 2024 1.590 1.630 1.590 1.620 38,516 +0.02(+1.25%)
Feb 14, 2024 1.600 1.600 1.600 1.600 1,112 +0.00(+0.00%)
Feb 13, 2024 1.610 1.610 1.600 1.600 7,009 -0.04(-2.44%)
Feb 12, 2024 1.570 1.650 1.570 1.640 36,703 +0.06(+4.13%)
Feb 09, 2024 1.600 1.600 1.575 1.575 5,520 -0.03(-1.56%)
Feb 08, 2024 1.600 1.600 1.560 1.600 32,147 -0.04(-2.44%)
Feb 07, 2024 1.640 1.640 1.541 1.640 6,574 -0.03(-1.80%)
Feb 06, 2024 1.540 1.690 1.540 1.670 46,799 +0.12(+7.74%)
Feb 05, 2024 1.540 1.550 1.540 1.550 31,398 -0.01(-0.64%)
Feb 02, 2024 1.555 1.560 1.510 1.560 17,154 -0.02(-1.27%)
Feb 01, 2024 1.620 1.620 1.570 1.580 5,301 -0.06(-3.66%)
Jan 31, 2024 1.620 1.670 1.550 1.640 33,909 +0.00(+0.00%)
Jan 30, 2024 1.650 1.650 1.590 1.640 25,640 -0.04(-2.38%)
Jan 29, 2024 1.680 1.730 1.641 1.680 40,313 -0.05(-2.90%)
Jan 26, 2024 1.690 1.730 1.690 1.730 5,850 -0.06(-3.62%)
Jan 25, 2024 1.800 1.860 1.690 1.795 16,288 +0.01(+0.84%)
Jan 24, 2024 1.830 1.830 1.750 1.780 57,435 +0.05(+2.89%)
Jan 23, 2024 1.700 1.730 1.700 1.730 12,558 +0.07(+4.22%)
Jan 22, 2024 1.610 1.690 1.610 1.660 29,557 -0.06(-3.49%)
Jan 19, 2024 1.720 1.720 1.688 1.720 63,615 -0.02(-1.15%)
Jan 18, 2024 1.675 1.740 1.675 1.740 15,400 +0.03(+1.75%)
Jan 17, 2024 1.700 1.726 1.650 1.710 11,916 +0.00(+0.00%)
Jan 16, 2024 1.750 1.770 1.710 1.710 71,227 -0.09(-5.00%)
Jan 12, 2024 1.850 1.850 1.800 1.800 1,164 -0.05(-2.70%)
Jan 11, 2024 1.850 1.850 1.840 1.850 7,508 +0.06(+3.33%)
Jan 10, 2024 1.800 1.860 1.790 1.790 18,750 -0.01(-0.53%)
Jan 09, 2024 1.860 1.870 1.800 1.800 56,041 -0.06(-3.23%)
Jan 08, 2024 1.850 1.870 1.830 1.860 57,331 -0.07(-3.88%)
Jan 05, 2024 1.950 1.990 1.900 1.935 40,716 +0.00(+0.00%)
Jan 04, 2024 1.940 1.969 1.900 1.935 15,945 +0.01(+0.26%)
Jan 03, 2024 1.950 1.950 1.840 1.930 162,148 -0.06(-2.82%)
Jan 02, 2024 2.030 2.030 1.960 1.986 58,195 -0.03(-1.68%)
Dec 29, 2023 2.080 2.090 2.000 2.020 309,891 -0.06(-2.88%)
Dec 28, 2023 2.150 2.150 2.060 2.080 89,585 -0.02(-0.95%)
Dec 27, 2023 2.080 2.100 2.010 2.100 31,720 +0.02(+0.96%)
Dec 26, 2023 2.030 2.080 2.010 2.080 45,439 +0.07(+3.48%)
Dec 22, 2023 2.000 2.020 2.000 2.010 37,520 -0.02(-0.99%)
Dec 21, 2023 2.030 2.030 2.030 2.030 205 +0.00(+0.00%)
Dec 20, 2023 2.090 2.090 2.000 2.030 38,550 -0.07(-3.33%)
Dec 19, 2023 2.060 2.100 2.060 2.100 113,850 +0.10(+5.00%)
Dec 18, 2023 2.040 2.040 1.992 2.000 45,432 -0.03(-1.48%)
Dec 15, 2023 1.940 2.090 1.940 2.030 14,761 -0.05(-2.40%)
Dec 14, 2023 2.045 2.080 2.000 2.080 11,270 +0.09(+4.47%)
Dec 13, 2023 1.984 1.991 1.970 1.991 16,983 +0.09(+4.73%)
Dec 12, 2023 1.900 1.950 1.900 1.901 33,165 +0.07(+3.88%)
Dec 11, 2023 1.750 1.900 1.750 1.830 19,384 -0.03(-1.72%)
Dec 08, 2023 1.870 1.880 1.830 1.862 36,920 +0.00(+0.11%)
Dec 07, 2023 1.890 1.890 1.860 1.860 4,669 -0.04(-2.11%)
Dec 06, 2023 1.880 1.959 1.870 1.900 18,647 +0.00(+0.00%)
Dec 05, 2023 1.900 1.900 1.861 1.900 47,472 -0.08(-4.04%)
Dec 04, 2023 1.850 2.050 1.850 1.980 12,805 +0.05(+2.59%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.