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
(OP:
URAGF
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 02, 2021
0.7442
0.7442
0.7442
0
-0.01(-1.78%)
Feb 01, 2021
0.7065
0.8000
0.7065
0.7577
58,065
+0.08(+12.20%)
Jan 29, 2021
0.7100
0.7100
0.6753
0.6753
196,500
-0.04(-6.21%)
Jan 28, 2021
0.7220
0.7367
0.7000
0.7200
105,202
-0.01(-1.37%)
Jan 27, 2021
0.7718
0.8000
0.7132
0.7300
159,602
-0.04(-5.77%)
Jan 26, 2021
0.8100
0.8200
0.7746
0.7747
179,372
-0.04(-4.36%)
Jan 25, 2021
0.8500
0.8900
0.8000
0.8100
117,044
-0.04(-4.71%)
Jan 22, 2021
0.8950
0.8950
0.8300
0.8500
125,300
+0.00(+0.00%)
Jan 21, 2021
0.7978
0.9395
0.7875
0.8500
230,716
+0.08(+10.09%)
Jan 20, 2021
0.7750
0.8181
0.7300
0.7721
133,786
+0.01(+1.59%)
Jan 19, 2021
0.7671
0.8000
0.7320
0.7600
115,710
+0.00(+0.42%)
Jan 15, 2021
0.8068
0.8152
0.7550
0.7568
106,800
+0.01(+0.91%)
Jan 14, 2021
0.7400
0.8200
0.6940
0.7500
132,612
+0.03(+4.28%)
Jan 13, 2021
0.7251
0.7550
0.7173
0.7192
70,408
-0.01(-1.48%)
Jan 12, 2021
0.7023
0.7649
0.6900
0.7300
146,862
+0.03(+4.29%)
Jan 11, 2021
0.7376
0.7500
0.7000
0.7000
205,868
-0.05(-6.67%)
Jan 08, 2021
0.8510
0.8510
0.7369
0.7500
120,300
-0.10(-11.76%)
Jan 07, 2021
0.8075
0.8500
0.7207
0.8500
109,436
+0.07(+9.34%)
Jan 06, 2021
0.8000
0.8299
0.7500
0.7774
60,216
-0.01(-1.59%)
Jan 05, 2021
0.8198
0.8500
0.7900
0.7900
282,995
-0.05(-5.95%)
Jan 04, 2021
0.9002
0.9200
0.8250
0.8400
155,069
-0.02(-2.51%)
Dec 31, 2020
0.8616
0.8616
0.8616
294,713
+0.04(+5.11%)
Dec 30, 2020
1.000
1.020
0.8000
0.8197
294,713
-0.02(-1.83%)
Dec 29, 2020
0.8200
0.8450
0.6900
0.8350
229,207
+0.04(+5.70%)
Dec 28, 2020
0.7300
0.8000
0.6720
0.7900
135,821
+0.10(+14.26%)
Dec 24, 2020
0.7400
0.7500
0.6900
0.6914
142,300
-0.03(-3.97%)
Dec 23, 2020
0.6523
0.7200
0.6523
0.7200
203,954
+0.09(+14.29%)
Dec 22, 2020
0.6250
0.6554
0.6171
0.6300
36,952
+0.03(+5.00%)
Dec 21, 2020
0.5900
0.6200
0.5700
0.6000
103,714
+0.03(+5.26%)
Dec 18, 2020
0.6067
0.6067
0.5700
0.5700
47,200
-0.01(-1.21%)
Dec 17, 2020
0.5690
0.6200
0.5638
0.5770
38,801
+0.03(+4.57%)
Dec 16, 2020
0.5600
0.5600
0.5400
0.5518
7,548
+0.00(+0.75%)
Dec 15, 2020
0.4652
0.5999
0.4652
0.5477
118,385
+0.04(+7.39%)
Dec 14, 2020
0.5774
0.5802
0.4967
0.5100
133,802
-0.06(-10.37%)
Dec 11, 2020
0.5999
0.6200
0.5435
0.5690
122,200
-0.02(-4.14%)
Dec 10, 2020
0.6600
0.6600
0.5730
0.5936
62,137
-0.01(-1.07%)
Dec 09, 2020
0.6228
0.6383
0.5639
0.6000
175,723
-0.02(-3.23%)
Dec 08, 2020
0.6200
0.6599
0.6038
0.6200
98,034
+0.01(+0.90%)
Dec 07, 2020
0.5760
0.6278
0.5589
0.6145
147,347
+0.05(+9.73%)
Dec 04, 2020
0.5484
0.6000
0.5484
0.5600
37,200
+0.02(+3.34%)
Dec 03, 2020
0.6000
0.6003
0.5253
0.5419
113,566
-0.06(-9.68%)
Dec 02, 2020
0.6414
0.7000
0.5604
0.6000
165,582
-0.01(-2.42%)
Dec 01, 2020
0.4600
0.6300
0.4600
0.6149
179,639
+0.17(+39.75%)
Nov 30, 2020
0.4500
0.4500
0.4188
0.4400
148,653
+0.01(+2.33%)
Nov 27, 2020
0.4282
0.4300
0.3000
0.4300
25,900
+0.03(+6.75%)
Nov 25, 2020
0.3900
0.4028
0.3801
0.4028
32,400
-0.01(-1.68%)
Nov 24, 2020
0.4027
0.4099
0.3900
0.4097
58,700
+0.02(+4.22%)
Nov 23, 2020
0.4200
0.4200
0.3800
0.3931
48,230
-0.01(-1.80%)
Nov 20, 2020
0.4011
0.4109
0.3900
0.4003
65,000
+0.01(+2.64%)
Nov 19, 2020
0.3919
0.4003
0.3900
0.3900
83,347
-0.00(-0.79%)
Nov 18, 2020
0.3896
0.3956
0.3670
0.3931
59,790
+0.00(+0.79%)
Nov 17, 2020
0.3920
0.3933
0.3900
0.3900
14,196
-0.01(-2.50%)
Nov 16, 2020
0.3858
0.4100
0.3850
0.4000
18,315
+0.00(+0.38%)
Nov 13, 2020
0.3883
0.4300
0.3883
0.3985
18,500
+0.01(+2.18%)
Nov 12, 2020
0.4295
0.4295
0.3900
0.3900
11,829
-0.04(-9.30%)
Nov 11, 2020
0.3900
0.4300
0.3900
0.4300
25,326
+0.00(+0.99%)
Nov 10, 2020
0.4300
0.4300
0.4091
0.4258
15,386
-0.00(-0.98%)
Nov 09, 2020
0.4133
0.4300
0.3989
0.4300
12,686
+0.01(+2.99%)
Nov 06, 2020
0.4000
0.4273
0.4000
0.4175
17,600
+0.02(+5.56%)
Nov 05, 2020
0.3700
0.3955
0.3700
0.3955
17,076
+0.03(+8.80%)
Nov 04, 2020
0.3700
0.3700
0.3635
0.3635
2,900
-0.01(-1.76%)
Nov 03, 2020
0.3761
0.3831
0.3700
0.3700
19,355
-0.01(-1.80%)
Nov 02, 2020
0.3879
0.3879
0.3665
0.3768
5,691
-0.00(-0.32%)
Oct 30, 2020
0.3829
0.3880
0.3700
0.3780
19,700
-0.00(-1.28%)
Oct 29, 2020
0.3689
0.4300
0.3600
0.3829
51,756
+0.02(+6.36%)
Oct 28, 2020
0.3640
0.4300
0.3600
0.3600
57,688
-0.09(-19.98%)
Oct 27, 2020
0.4499
0.4499
0.3784
0.4499
8,948
+0.06(+16.86%)
Oct 26, 2020
0.4499
0.4499
0.3838
0.3850
26,206
-0.02(-3.75%)
Oct 23, 2020
0.4600
0.4600
0.3986
0.4000
63,200
-0.02(-5.50%)
Oct 22, 2020
0.3613
0.4249
0.3600
0.4233
38,850
+0.05(+12.88%)
Oct 21, 2020
0.3993
0.4600
0.3620
0.3750
48,550
-0.02(-6.09%)
Oct 20, 2020
0.3935
0.4000
0.3700
0.3993
153,317
+0.01(+2.46%)
Oct 19, 2020
0.4051
0.4199
0.3750
0.3897
67,613
-0.01(-2.40%)
Oct 16, 2020
0.4400
0.4400
0.3891
0.3993
32,000
-0.02(-4.59%)
Oct 15, 2020
0.4345
0.4600
0.4151
0.4185
129,783
-0.01(-2.67%)
Oct 14, 2020
0.4376
0.4616
0.4210
0.4300
82,160
+0.00(+0.00%)
Oct 13, 2020
0.4302
0.4500
0.4214
0.4300
28,178
-0.02(-4.44%)
Oct 12, 2020
0.4400
0.4600
0.4200
0.4500
5,420
+0.03(+8.10%)
Oct 09, 2020
0.4000
0.4163
0.3190
0.4163
134,400
+0.02(+6.36%)
Oct 08, 2020
0.4000
0.4000
0.3700
0.3914
26,770
+0.00(+0.51%)
Oct 07, 2020
0.3100
0.3894
0.3100
0.3894
32,163
+0.01(+2.47%)
Oct 06, 2020
0.3900
0.3900
0.3796
0.3800
10,775
+0.00(+0.00%)
Oct 05, 2020
0.3806
0.3885
0.3642
0.3800
39,057
+0.01(+2.70%)
Oct 02, 2020
0.2600
0.3788
0.2600
0.3700
49,300
-0.01(-3.52%)
Oct 01, 2020
0.4000
0.4000
0.3600
0.3835
80,778
+0.02(+5.65%)
Sep 30, 2020
0.3570
0.4000
0.3400
0.3630
149,847
+0.05(+16.87%)
Sep 29, 2020
0.3200
0.3200
0.3106
0.3106
28,600
-0.00(-1.40%)
Sep 28, 2020
0.3084
0.3281
0.3084
0.3150
83,238
+0.01(+1.81%)
Sep 25, 2020
0.3093
0.3300
0.2939
0.3094
35,400
-0.00(-0.16%)
Sep 24, 2020
0.3035
0.3184
0.2900
0.3099
23,590
-0.01(-2.46%)
Sep 23, 2020
0.3200
0.3900
0.2500
0.3177
83,613
+0.00(+1.18%)
Sep 22, 2020
0.3755
0.3800
0.2395
0.3140
53,939
-0.00(-0.32%)
Sep 21, 2020
0.3177
0.3215
0.2992
0.3150
41,964
+0.01(+3.75%)
Sep 18, 2020
0.3204
0.3301
0.3036
0.3036
13,300
-0.02(-5.95%)
Sep 17, 2020
0.2850
0.3800
0.2850
0.3228
60,962
+0.01(+4.13%)
Sep 16, 2020
0.2561
0.3100
0.2301
0.3100
158,927
-0.02(-6.03%)
Sep 15, 2020
0.3000
0.3299
0.2680
0.3299
94,738
+0.02(+6.42%)
Sep 14, 2020
0.3139
0.3899
0.3000
0.3100
147,398
-0.08(-20.51%)
Sep 11, 2020
0.3264
0.3900
0.3000
0.3900
61,700
+0.05(+14.04%)
Sep 10, 2020
0.3098
0.3499
0.3098
0.3420
133,356
+0.02(+6.91%)
Sep 09, 2020
0.3200
0.4099
0.3098
0.3199
53,890
-0.00(-0.03%)
Sep 08, 2020
0.3500
0.3500
0.3100
0.3200
98,406
-0.02(-5.80%)
Sep 04, 2020
0.4500
0.4500
0.3187
0.3397
73,200
-0.11(-24.51%)
Sep 03, 2020
0.3589
0.4500
0.3435
0.4500
111,957
+0.08(+21.33%)
Sep 02, 2020
0.3990
0.4250
0.3709
0.3709
134,252
+0.03(+9.09%)
Sep 01, 2020
0.3469
0.3696
0.3326
0.3400
51,391
+0.03(+9.68%)
Aug 31, 2020
0.3200
0.3510
0.3100
0.3100
132,143
-0.02(-4.62%)
Aug 28, 2020
0.3249
0.4400
0.3100
0.3250
26,200
-0.02(-4.41%)
Aug 27, 2020
0.3200
0.3400
0.3000
0.3400
114,215
-0.01(-2.35%)
Aug 26, 2020
0.3412
0.3800
0.3300
0.3482
38,565
+0.01(+2.77%)
Aug 25, 2020
0.3073
0.3462
0.2997
0.3388
45,225
+0.04(+13.05%)
Aug 24, 2020
0.3384
0.3413
0.2938
0.2997
255,977
-0.06(-16.66%)
Aug 21, 2020
0.3803
0.3829
0.3400
0.3596
77,900
-0.01(-3.49%)
Aug 20, 2020
0.3825
0.4500
0.3726
0.3726
57,078
-0.03(-6.29%)
Aug 19, 2020
0.4472
0.4472
0.3889
0.3976
166,580
-0.05(-12.04%)
Aug 18, 2020
0.4201
0.5000
0.3100
0.4520
54,385
+0.04(+9.26%)
Aug 17, 2020
0.3656
0.4137
0.3656
0.4137
6,115
+0.04(+9.88%)
Aug 14, 2020
0.3876
0.3876
0.3684
0.3765
2,500
-0.00(-0.92%)
Aug 13, 2020
0.4059
0.4059
0.3800
0.3800
63,675
+0.01(+3.04%)
Aug 12, 2020
0.3368
0.4500
0.3101
0.3688
224,766
+0.04(+11.96%)
Aug 11, 2020
0.3751
0.4500
0.3294
0.3294
69,639
-0.04(-10.68%)
Aug 10, 2020
0.4500
0.4500
0.3688
0.3688
67,500
-2.13(-85.25%)
Aug 07, 2020
2.500
2.500
0.4141
2.500
60,300
+2.04(+448.25%)
Aug 06, 2020
0.4300
0.4700
0.2601
0.4560
48,000
+0.02(+3.78%)
Aug 05, 2020
0.4550
0.5100
0.4394
0.4394
26,500
-0.01(-3.28%)
Aug 04, 2020
0.4426
0.5100
0.4378
0.4543
5,847
+0.00(+0.96%)
Aug 03, 2020
0.3900
0.5200
0.2550
0.4500
66,635
+0.03(+6.86%)
Jul 31, 2020
0.4265
0.4364
0.4099
0.4211
46,000
-0.01(-2.00%)
Jul 30, 2020
0.4500
0.4522
0.4100
0.4297
44,279
-0.01(-3.18%)
Jul 29, 2020
0.4469
0.4954
0.4200
0.4438
24,520
-0.01(-1.75%)
Jul 28, 2020
0.4540
0.5500
0.4200
0.4517
230,413
+0.01(+1.60%)
Jul 27, 2020
0.3065
0.4500
0.3030
0.4446
179,899
+0.14(+43.79%)
Jul 24, 2020
0.2875
0.3156
0.2875
0.3092
153,500
+0.02(+6.62%)
Jul 23, 2020
0.2945
0.2965
0.2900
0.2900
6,825
+0.02(+7.41%)
Jul 22, 2020
0.2700
0.2700
0.2700
0.2700
1,575
-0.01(-1.82%)
Jul 21, 2020
0.2700
0.2750
0.2628
0.2750
10,350
+0.02(+5.77%)
Jul 20, 2020
0.2831
0.2831
0.2569
0.2600
30,549
-0.02(-7.14%)
Jul 17, 2020
0.2640
0.2800
0.2500
0.2800
44,000
+0.00(+0.00%)
Jul 16, 2020
0.2912
0.2912
0.2800
0.2800
10,770
+0.00(+0.00%)
Jul 15, 2020
0.2886
0.2908
0.2736
0.2800
97,400
+0.00(+0.00%)
Jul 14, 2020
0.2800
0.3000
0.2800
0.2800
38,530
-0.02(-5.66%)
Jul 13, 2020
0.2970
0.3074
0.2800
0.2968
73,646
+0.04(+14.15%)
Jul 10, 2020
0.2598
0.2789
0.2528
0.2600
42,100
+0.01(+2.44%)
Jul 09, 2020
0.2300
0.2575
0.2000
0.2538
127,269
+0.03(+15.36%)
Jul 08, 2020
0.3100
0.3100
0.2100
0.2200
248,884
-0.08(-26.17%)
Jul 07, 2020
0.2851
0.3254
0.2766
0.2980
249,192
+0.03(+10.37%)
Jul 06, 2020
0.2241
0.2700
0.2197
0.2700
327,249
+0.11(+63.64%)
Jul 02, 2020
0.1620
0.1724
0.1609
0.1650
27,800
+0.02(+10.00%)
Jun 30, 2020
0.1500
0.1500
0.1500
0
-0.01(-3.85%)
Jun 29, 2020
0.1500
0.1560
0.1500
0.1560
11,532
-0.00(-0.45%)
Jun 26, 2020
0.1666
0.1666
0.1566
0.1567
74,500
-0.01(-6.06%)
Jun 25, 2020
0.1749
0.1808
0.1587
0.1668
59,790
-0.01(-5.92%)
Jun 24, 2020
0.1641
0.1836
0.1641
0.1773
35,069
+0.02(+10.81%)
Jun 23, 2020
0.1344
0.1600
0.1344
0.1600
89,523
+0.03(+20.30%)
Jun 22, 2020
0.1241
0.1373
0.1193
0.1330
75,051
+0.01(+4.72%)
Jun 19, 2020
0.1275
0.1275
0.1121
0.1270
36,800
+0.01(+5.66%)
Jun 18, 2020
0.1282
0.1282
0.1200
0.1202
50,400
-0.01(-7.54%)
Jun 17, 2020
0.1350
0.1350
0.1232
0.1300
14,500
+0.00(+3.67%)
Jun 16, 2020
0.1400
0.1400
0.1254
0.1254
58,398
-0.01(-9.46%)
Jun 15, 2020
0.1100
0.1400
0.1100
0.1385
109,860
+0.03(+33.17%)
Jun 12, 2020
0.1045
0.1052
0.1035
0.1040
31,500
+0.00(+5.05%)
Jun 11, 2020
0.1000
0.1038
0.0910
0.0990
130,550
+0.00(+2.80%)
Jun 10, 2020
0.0963
0.0963
0.0963
0.0963
500
+0.00(+1.37%)
Jun 09, 2020
0.0864
0.0990
0.0864
0.0950
104,510
-0.01(-5.00%)
Jun 08, 2020
0.1000
0.1000
0.0950
0.1000
69,090
+0.00(+1.32%)
Jun 05, 2020
0.1093
0.1131
0.0987
0.0987
35,400
-0.01(-6.71%)
Jun 04, 2020
0.1093
0.1093
0.1058
0.1058
2,750
+0.00(+0.95%)
Jun 03, 2020
0.1090
0.1090
0.1013
0.1048
4,981
-0.01(-4.73%)
Jun 02, 2020
0.1296
0.1300
0.1100
0.1100
263,889
-0.01(-8.33%)
Jun 01, 2020
0.0982
0.1300
0.0982
0.1200
217,920
+0.03(+34.83%)
May 29, 2020
0.0950
0.1030
0.0877
0.0890
420,500
-0.01(-6.32%)
May 28, 2020
0.1100
0.1100
0.0899
0.0950
151,435
+0.01(+6.26%)
May 27, 2020
0.0874
0.0900
0.0800
0.0894
402,900
+0.01(+10.37%)
May 26, 2020
0.0700
0.0810
0.0700
0.0810
464,111
+0.02(+31.92%)
May 22, 2020
0.0614
0.0614
0.0614
0.0614
100
+0.00(+0.00%)
May 20, 2020
0.0614
0.0614
0.0614
0
-0.00(-4.06%)
May 19, 2020
0.0640
0.0640
0.0640
0.0640
3,000
+0.00(+3.56%)
May 15, 2020
0.0618
0.0618
0.0618
0
-0.00(-5.36%)
May 14, 2020
0.0653
0.0653
0.0653
0.0653
500
+0.00(+0.00%)
May 12, 2020
0.0653
0.0653
0.0653
0
+0.00(+0.93%)
May 11, 2020
0.0647
0.0647
0.0647
2
+0.00(+0.00%)
May 08, 2020
0.0648
0.0648
0.0647
0.0647
1,100
-0.01(-7.57%)
May 07, 2020
0.0620
0.0700
0.0620
0.0700
20,000
+0.01(+14.75%)
May 06, 2020
0.0610
0.0610
0.0610
0.0610
1,401
+0.01(+11.93%)
May 05, 2020
0.0599
0.0599
0.0545
0.0545
7,850
-0.01(-10.66%)
May 04, 2020
0.0610
0.0610
0.0610
0.0610
1,000
+0.01(+13.38%)
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.