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
Edesa Biotech Inc
(NQ:
EDSA
)
4.550
UNCHANGED
Streaming Delayed Price
Updated: 3:37 PM EDT, May 8, 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 (%)
Apr 30, 2024
4.490
4.646
4.400
4.443
2,513
+0.07(+1.67%)
Apr 29, 2024
4.260
4.380
4.260
4.370
2,856
-0.05(-1.13%)
Apr 26, 2024
4.880
4.880
4.310
4.420
2,308
-0.05(-1.09%)
Apr 25, 2024
4.510
4.601
4.455
4.468
2,359
+0.16(+3.68%)
Apr 24, 2024
4.700
4.726
4.290
4.310
5,086
-0.16(-3.47%)
Apr 23, 2024
4.430
4.487
4.430
4.465
2,343
+0.08(+1.94%)
Apr 22, 2024
4.380
4.380
4.380
4.380
811
-0.07(-1.57%)
Apr 19, 2024
4.350
4.480
4.250
4.450
2,430
+0.09(+2.06%)
Apr 18, 2024
4.444
4.444
4.293
4.360
1,370
-0.04(-0.91%)
Apr 17, 2024
4.360
4.400
4.360
4.400
568
+0.05(+1.25%)
Apr 16, 2024
4.200
4.346
4.120
4.346
6,150
+0.19(+4.46%)
Apr 15, 2024
4.260
4.642
4.160
4.160
8,124
-0.32(-7.14%)
Apr 12, 2024
4.480
4.480
4.330
4.480
5,805
-0.00(-0.00%)
Apr 11, 2024
4.500
4.500
4.475
4.480
2,853
-0.20(-4.38%)
Apr 10, 2024
4.540
4.685
4.327
4.685
2,547
+0.14(+3.19%)
Apr 09, 2024
4.900
4.900
4.540
4.540
7,634
-0.11(-2.36%)
Apr 08, 2024
4.760
4.957
4.650
4.650
8,866
-0.03(-0.54%)
Apr 05, 2024
4.720
4.750
4.460
4.675
5,987
-0.12(-2.59%)
Apr 04, 2024
4.490
4.900
4.490
4.800
15,453
+0.44(+10.08%)
Apr 03, 2024
4.400
4.947
4.350
4.360
13,762
-0.04(-0.91%)
Apr 02, 2024
4.275
4.400
4.136
4.400
5,028
+0.16(+3.77%)
Apr 01, 2024
4.020
4.310
4.016
4.240
7,254
+0.05(+1.15%)
Mar 28, 2024
4.320
4.441
4.115
4.192
10,227
-0.26(-5.80%)
Mar 27, 2024
4.300
4.943
4.124
4.450
12,408
+0.33(+8.01%)
Mar 26, 2024
4.185
4.288
4.115
4.120
3,199
-0.06(-1.39%)
Mar 25, 2024
4.290
4.290
3.930
4.178
24,508
-0.10(-2.38%)
Mar 22, 2024
4.020
4.339
4.020
4.280
5,013
+0.19(+4.65%)
Mar 21, 2024
4.220
4.220
4.000
4.090
16,237
-0.23(-5.32%)
Mar 20, 2024
4.471
4.471
4.200
4.320
9,232
+0.21(+5.11%)
Mar 19, 2024
4.400
4.540
4.090
4.110
10,103
-0.19(-4.42%)
Mar 18, 2024
4.030
4.661
3.880
4.300
4,784
-0.09(-2.05%)
Mar 15, 2024
4.420
4.730
4.280
4.390
4,566
+0.03(+0.69%)
Mar 14, 2024
4.300
4.500
4.300
4.360
3,445
+0.03(+0.69%)
Mar 13, 2024
4.540
4.540
4.330
4.330
7,439
-0.22(-4.84%)
Mar 12, 2024
4.680
4.700
4.550
4.550
13,586
-0.01(-0.22%)
Mar 11, 2024
4.400
4.560
4.400
4.560
3,956
+0.03(+0.70%)
Mar 08, 2024
4.560
4.777
4.470
4.528
9,548
+0.18(+4.10%)
Mar 07, 2024
4.310
4.609
4.310
4.350
5,740
+0.03(+0.81%)
Mar 06, 2024
4.500
4.580
4.300
4.315
14,142
-0.09(-2.15%)
Mar 05, 2024
4.600
4.810
4.410
4.410
27,977
-0.14(-3.08%)
Mar 04, 2024
4.850
4.920
4.475
4.550
14,678
-0.26(-5.41%)
Mar 01, 2024
4.540
4.960
4.540
4.810
12,929
+0.19(+4.16%)
Feb 29, 2024
5.050
5.050
4.500
4.618
41,386
-0.34(-6.90%)
Feb 28, 2024
5.070
5.070
4.960
4.960
1,380
-0.04(-0.80%)
Feb 27, 2024
4.970
5.065
4.960
5.000
3,173
-0.01(-0.23%)
Feb 26, 2024
5.020
5.222
4.990
5.011
10,853
+0.02(+0.43%)
Feb 23, 2024
4.880
5.250
4.676
4.990
6,618
+0.29(+6.17%)
Feb 22, 2024
5.280
5.280
4.700
4.700
13,779
-0.46(-8.91%)
Feb 21, 2024
5.420
5.420
5.120
5.160
7,942
-0.28(-5.16%)
Feb 20, 2024
5.370
5.575
4.955
5.441
26,306
+0.07(+1.31%)
Feb 16, 2024
5.440
5.624
5.350
5.370
15,305
-0.28(-4.96%)
Feb 15, 2024
5.990
5.990
5.400
5.650
22,131
-0.02(-0.35%)
Feb 14, 2024
5.210
5.792
5.012
5.670
88,995
+0.67(+13.40%)
Feb 13, 2024
5.300
5.640
5.000
5.000
40,330
-0.21(-4.03%)
Feb 12, 2024
5.080
5.370
4.893
5.210
20,163
+0.38(+7.87%)
Feb 09, 2024
4.770
4.860
4.770
4.830
2,978
+0.16(+3.43%)
Feb 08, 2024
4.890
4.900
4.660
4.670
7,960
-0.27(-5.46%)
Feb 07, 2024
5.200
5.200
4.802
4.940
16,709
-0.13(-2.57%)
Feb 06, 2024
5.210
5.490
5.070
5.070
26,625
-0.05(-0.98%)
Feb 05, 2024
4.520
5.200
4.450
5.120
44,803
+0.58(+12.78%)
Feb 02, 2024
4.590
4.710
4.513
4.540
9,403
+0.00(+0.00%)
Feb 01, 2024
4.470
4.560
4.420
4.540
3,136
+0.09(+2.02%)
Jan 31, 2024
4.410
4.550
4.410
4.450
3,832
-0.07(-1.52%)
Jan 30, 2024
4.500
4.830
4.470
4.519
7,111
-0.18(-3.86%)
Jan 29, 2024
4.890
4.890
4.390
4.700
29,249
+0.06(+1.29%)
Jan 26, 2024
4.700
5.010
4.540
4.640
5,028
-0.06(-1.28%)
Jan 25, 2024
4.772
4.907
4.564
4.700
19,281
+0.00(+0.02%)
Jan 24, 2024
4.400
4.882
4.256
4.699
32,136
+0.44(+10.31%)
Jan 23, 2024
4.490
4.490
4.260
4.260
1,031
-0.23(-5.16%)
Jan 22, 2024
4.410
4.621
4.392
4.492
5,351
+0.13(+3.03%)
Jan 19, 2024
4.380
4.381
4.310
4.360
2,970
+0.05(+1.16%)
Jan 18, 2024
4.480
4.480
4.231
4.310
10,792
-0.26(-5.59%)
Jan 17, 2024
4.750
4.750
4.500
4.565
5,628
-0.10(-2.25%)
Jan 16, 2024
4.690
4.865
4.600
4.670
6,387
+0.01(+0.21%)
Jan 12, 2024
4.790
5.060
4.646
4.660
11,297
-0.20(-4.12%)
Jan 11, 2024
4.610
4.860
4.610
4.860
5,614
+0.13(+2.75%)
Jan 10, 2024
4.580
4.760
4.580
4.730
8,525
-0.01(-0.22%)
Jan 09, 2024
4.580
4.930
4.580
4.740
4,681
+0.04(+0.86%)
Jan 08, 2024
4.570
5.170
4.529
4.700
29,186
+0.25(+5.62%)
Jan 05, 2024
4.730
4.800
4.435
4.450
19,667
-0.17(-3.68%)
Jan 04, 2024
4.820
4.820
4.605
4.620
3,098
+0.06(+1.32%)
Jan 03, 2024
4.800
4.960
4.520
4.560
26,271
-0.12(-2.56%)
Jan 02, 2024
4.500
4.690
4.380
4.680
10,840
+0.11(+2.41%)
Dec 29, 2023
4.330
4.790
4.330
4.570
34,826
+0.08(+1.78%)
Dec 28, 2023
4.770
4.770
4.290
4.490
34,481
-0.22(-4.67%)
Dec 27, 2023
4.950
5.080
4.680
4.710
27,991
-0.15(-3.09%)
Dec 26, 2023
5.110
5.110
4.731
4.860
10,106
-0.18(-3.57%)
Dec 22, 2023
4.810
5.126
4.810
5.040
9,202
+0.22(+4.56%)
Dec 21, 2023
4.910
4.966
4.820
4.820
2,072
-0.05(-1.02%)
Dec 20, 2023
4.860
4.950
4.699
4.870
12,959
-0.11(-2.21%)
Dec 19, 2023
4.800
5.050
4.800
4.980
9,672
+0.18(+3.75%)
Dec 18, 2023
4.760
5.000
4.500
4.800
22,410
-0.39(-7.51%)
Dec 15, 2023
4.950
5.290
4.750
5.190
62,306
+0.04(+0.76%)
Dec 14, 2023
5.880
5.900
4.920
5.151
75,300
+0.05(+1.00%)
Dec 13, 2023
5.290
5.300
4.750
5.100
29,228
-0.08(-1.54%)
Dec 12, 2023
4.720
6.460
4.510
5.180
488,751
+0.67(+14.86%)
Dec 11, 2023
4.270
4.840
4.200
4.510
42,152
+0.34(+8.15%)
Dec 08, 2023
3.910
4.390
3.860
4.170
43,911
+0.25(+6.38%)
Dec 07, 2023
4.050
4.050
3.800
3.920
18,090
-0.18(-4.39%)
Dec 06, 2023
3.500
4.110
3.500
4.100
94,115
+0.60(+17.14%)
Dec 05, 2023
3.620
3.620
3.460
3.500
17,070
+0.12(+3.55%)
Dec 04, 2023
3.360
3.500
3.360
3.380
23,343
-0.07(-2.03%)
Dec 01, 2023
3.330
3.500
3.310
3.450
17,982
+0.15(+4.43%)
Nov 30, 2023
3.370
3.370
3.270
3.304
6,184
-0.01(-0.19%)
Nov 29, 2023
3.250
3.350
3.225
3.310
10,482
+0.16(+5.08%)
Nov 28, 2023
3.376
3.376
3.090
3.150
12,248
+0.01(+0.32%)
Nov 27, 2023
3.240
3.255
3.120
3.140
13,179
-0.11(-3.38%)
Nov 24, 2023
3.180
3.500
3.180
3.250
18,346
+0.09(+2.77%)
Nov 22, 2023
3.130
3.290
3.060
3.162
46,356
+0.36(+12.94%)
Nov 21, 2023
3.060
3.070
2.780
2.800
19,854
-0.25(-8.20%)
Nov 20, 2023
2.950
3.390
2.942
3.050
50,977
+0.04(+1.33%)
Nov 17, 2023
3.215
3.484
2.910
3.010
23,284
+0.16(+5.61%)
Nov 16, 2023
2.880
2.880
2.690
2.850
3,570
-0.05(-1.72%)
Nov 15, 2023
2.670
2.970
2.670
2.900
29,923
+0.27(+10.34%)
Nov 14, 2023
2.640
2.750
2.500
2.628
24,574
+0.08(+3.07%)
Nov 13, 2023
2.640
2.677
2.530
2.550
13,133
-0.15(-5.56%)
Nov 10, 2023
3.020
3.100
2.675
2.700
73,149
-0.28(-9.40%)
Nov 09, 2023
3.080
3.210
2.920
2.980
15,451
-0.15(-4.79%)
Nov 08, 2023
3.290
3.300
3.001
3.130
36,099
-0.25(-7.53%)
Nov 07, 2023
3.540
3.540
3.275
3.385
30,274
+0.09(+2.89%)
Nov 06, 2023
3.640
3.640
3.290
3.290
11,979
-0.25(-7.06%)
Nov 03, 2023
3.560
3.650
3.420
3.540
34,190
+0.13(+3.81%)
Nov 02, 2023
3.350
3.563
3.310
3.410
27,332
+0.21(+6.56%)
Nov 01, 2023
3.250
3.350
3.170
3.200
9,296
-0.02(-0.62%)
Oct 31, 2023
3.080
3.280
3.080
3.220
11,950
+0.07(+2.22%)
Oct 30, 2023
3.070
3.270
3.070
3.150
9,836
+0.04(+1.29%)
Oct 27, 2023
3.270
3.270
3.050
3.110
18,061
-0.16(-4.75%)
Oct 26, 2023
3.450
3.450
3.230
3.265
23,430
-0.09(-2.68%)
Oct 25, 2023
3.400
3.400
3.160
3.355
22,222
+0.04(+1.36%)
Oct 24, 2023
3.300
3.674
3.280
3.310
45,381
-0.03(-0.90%)
Oct 23, 2023
3.350
3.670
3.170
3.340
43,714
-0.10(-2.90%)
Oct 20, 2023
3.630
3.711
3.405
3.440
27,083
-0.26(-7.03%)
Oct 19, 2023
4.060
4.060
3.500
3.700
45,642
-0.40(-9.76%)
Oct 18, 2023
4.220
4.295
4.015
4.100
70,981
-0.02(-0.49%)
Oct 17, 2023
4.270
4.270
4.100
4.120
56,058
-0.11(-2.60%)
Oct 16, 2023
4.100
4.490
4.024
4.230
125,086
+0.28(+6.95%)
Oct 13, 2023
4.220
4.800
3.590
3.955
385,875
-0.92(-18.95%)
Oct 12, 2023
3.000
8.333
3.000
4.880
3,312,003
+2.18(+80.74%)
Oct 11, 2023
2.520
2.980
2.460
2.700
97,475
+2.29(+557.57%)
Oct 10, 2023
0.6000
0.6017
0.3913
0.4106
905,578
-0.20(-32.69%)
Oct 09, 2023
0.6500
0.6500
0.6010
0.6100
19,038
-0.00(-0.10%)
Oct 06, 2023
0.6200
0.6425
0.5950
0.6106
77,451
-0.01(-2.30%)
Oct 05, 2023
0.6490
0.6500
0.5999
0.6250
40,139
-0.01(-0.87%)
Oct 04, 2023
0.6500
0.6500
0.6280
0.6305
8,199
-0.01(-1.79%)
Oct 03, 2023
0.6500
0.6560
0.6003
0.6420
40,091
-0.03(-5.02%)
Oct 02, 2023
0.7250
0.7250
0.6500
0.6759
36,754
+0.04(+6.95%)
Sep 29, 2023
0.7000
0.7230
0.6200
0.6320
144,648
-0.08(-11.85%)
Sep 28, 2023
0.7885
0.7885
0.5100
0.7170
1,778,022
-0.07(-8.66%)
Sep 27, 2023
0.8200
0.8350
0.7500
0.7850
67,378
-0.03(-3.68%)
Sep 26, 2023
0.8500
0.8596
0.8100
0.8150
54,815
-0.04(-4.23%)
Sep 25, 2023
0.8521
0.8699
0.8510
0.8510
10,006
-0.00(-0.13%)
Sep 22, 2023
0.8580
0.8912
0.8500
0.8521
20,332
-0.01(-0.90%)
Sep 21, 2023
0.8400
0.8598
0.8400
0.8598
1,296
+0.00(+0.36%)
Sep 20, 2023
0.8520
0.8700
0.8400
0.8567
18,158
-0.02(-2.65%)
Sep 19, 2023
0.8424
0.8800
0.8424
0.8800
16,919
+0.01(+1.15%)
Sep 18, 2023
0.8412
0.8900
0.8412
0.8700
15,351
-0.03(-3.33%)
Sep 15, 2023
0.8401
0.9000
0.8360
0.9000
53,047
+0.06(+7.13%)
Sep 14, 2023
0.8800
0.8750
0.8401
0.8401
13,224
+0.00(+0.00%)
Sep 13, 2023
0.8800
0.8800
0.8400
0.8401
30,878
-0.03(-3.88%)
Sep 12, 2023
0.8775
0.8999
0.8250
0.8740
39,956
-0.00(-0.49%)
Sep 11, 2023
0.8800
0.8900
0.8500
0.8783
11,673
+0.01(+0.80%)
Sep 08, 2023
0.8700
0.8999
0.8555
0.8713
19,823
+0.01(+1.43%)
Sep 07, 2023
0.8500
0.8790
0.8500
0.8590
9,884
+0.01(+1.05%)
Sep 06, 2023
0.8353
0.8799
0.8353
0.8501
12,421
-0.02(-2.06%)
Sep 05, 2023
0.8800
0.8800
0.8444
0.8680
34,348
+0.03(+3.70%)
Sep 01, 2023
0.8400
0.8701
0.8350
0.8370
29,311
-0.01(-1.18%)
Aug 31, 2023
0.8500
0.8800
0.8470
0.8470
25,915
+0.01(+0.59%)
Aug 30, 2023
0.8400
0.8601
0.8342
0.8420
15,455
-0.02(-2.09%)
Aug 29, 2023
0.8615
0.8850
0.8500
0.8600
287,706
-0.01(-1.38%)
Aug 28, 2023
0.8800
0.8961
0.8500
0.8720
26,635
-0.01(-0.91%)
Aug 25, 2023
0.8300
0.8901
0.8300
0.8800
25,135
+0.02(+2.27%)
Aug 24, 2023
0.9000
0.9000
0.8360
0.8605
37,323
-0.03(-3.42%)
Aug 23, 2023
0.8389
0.9000
0.8301
0.8910
105,939
+0.06(+7.34%)
Aug 22, 2023
0.9000
0.9000
0.8205
0.8301
28,640
-0.02(-2.34%)
Aug 21, 2023
0.8600
0.8701
0.8500
0.8500
25,944
-0.02(-2.31%)
Aug 18, 2023
0.8599
0.8897
0.8501
0.8701
12,870
+0.02(+2.36%)
Aug 17, 2023
0.8400
0.8600
0.8350
0.8500
9,856
+0.01(+0.59%)
Aug 16, 2023
0.8510
0.8895
0.8200
0.8450
44,975
-0.01(-0.59%)
Aug 15, 2023
0.8600
0.8700
0.8302
0.8500
24,345
-0.02(-2.69%)
Aug 14, 2023
0.8600
0.9000
0.8300
0.8735
31,270
-0.02(-1.85%)
Aug 11, 2023
0.8600
0.8900
0.8600
0.8900
12,410
+0.00(+0.00%)
Aug 10, 2023
0.9590
0.9590
0.8200
0.8900
63,152
-0.03(-2.94%)
Aug 09, 2023
0.9300
0.9397
0.8939
0.9170
20,467
+0.03(+3.03%)
Aug 08, 2023
0.9300
0.9500
0.8802
0.8900
18,527
-0.02(-1.66%)
Aug 07, 2023
0.8800
0.9443
0.8790
0.9050
53,850
+0.02(+2.83%)
Aug 04, 2023
0.9999
0.9999
0.8801
0.8801
41,942
-0.11(-11.10%)
Aug 03, 2023
0.8100
0.9921
0.8100
0.9900
142,545
+0.17(+20.00%)
Aug 02, 2023
0.8240
0.8450
0.8200
0.8250
31,786
-0.02(-1.79%)
Aug 01, 2023
0.8200
0.8400
0.8101
0.8400
17,626
+0.02(+2.44%)
Jul 31, 2023
0.8000
0.8500
0.8000
0.8200
69,353
+0.03(+3.88%)
Jul 28, 2023
0.7900
0.8178
0.7776
0.7894
46,839
+0.00(+0.59%)
Jul 27, 2023
0.7700
0.7850
0.7700
0.7848
37,202
+0.01(+1.91%)
Jul 26, 2023
0.8000
0.8098
0.7700
0.7701
46,966
-0.02(-3.11%)
Jul 25, 2023
0.8100
0.8100
0.7937
0.7948
38,370
-0.02(-1.86%)
Jul 24, 2023
0.8500
0.8500
0.8014
0.8099
41,056
-0.02(-1.84%)
Jul 21, 2023
0.8275
0.8500
0.8149
0.8251
49,567
-0.00(-0.29%)
Jul 20, 2023
0.8500
0.8600
0.8250
0.8275
54,370
-0.01(-1.49%)
Jul 19, 2023
0.8400
0.8600
0.8300
0.8400
38,702
-0.01(-0.59%)
Jul 18, 2023
0.8156
0.8500
0.8156
0.8450
33,523
+0.03(+3.55%)
Jul 17, 2023
0.7800
0.8500
0.7800
0.8160
283,730
-0.02(-2.03%)
Jul 14, 2023
0.8389
0.8397
0.7900
0.8329
122,784
+0.02(+2.60%)
Jul 13, 2023
0.8100
0.8400
0.8001
0.8118
119,411
-0.01(-0.70%)
Jul 12, 2023
0.8021
0.8217
0.7800
0.8175
22,733
+0.02(+1.92%)
Jul 11, 2023
0.8200
0.8200
0.7900
0.8021
13,398
-0.01(-0.98%)
Jul 10, 2023
0.8400
0.8400
0.7951
0.8100
75,415
-0.03(-3.57%)
Jul 07, 2023
0.8500
0.8620
0.8303
0.8400
32,903
-0.01(-1.22%)
Jul 06, 2023
0.8400
0.8559
0.8250
0.8504
14,162
+0.01(+1.24%)
Jul 05, 2023
0.8350
0.8798
0.8350
0.8400
118,638
+0.01(+0.60%)
Jul 03, 2023
0.8530
0.8600
0.8162
0.8350
34,311
+0.02(+2.97%)
Jun 30, 2023
0.7800
0.8179
0.7800
0.8109
13,229
+0.04(+5.27%)
Jun 29, 2023
0.8080
0.8479
0.7703
0.7703
121,698
-0.06(-7.53%)
Jun 28, 2023
0.8026
0.8500
0.7900
0.8330
117,896
+0.03(+3.38%)
Jun 27, 2023
0.8000
0.8058
0.7800
0.8058
52,744
+0.01(+0.72%)
Jun 26, 2023
0.8500
0.8700
0.8000
0.8000
80,997
-0.06(-6.94%)
Jun 23, 2023
0.8600
0.8779
0.8350
0.8597
62,099
+0.01(+0.86%)
Jun 22, 2023
0.8400
0.8601
0.8400
0.8524
17,874
+0.00(+0.29%)
Jun 21, 2023
0.8600
0.8700
0.8300
0.8499
64,639
-0.00(-0.04%)
Jun 20, 2023
0.8477
0.8999
0.8401
0.8502
55,668
+0.01(+1.21%)
Jun 16, 2023
0.8600
0.8699
0.8400
0.8400
46,358
-0.02(-2.25%)
Jun 15, 2023
0.8699
0.8700
0.8451
0.8593
9,558
-0.00(-0.08%)
Jun 14, 2023
0.8900
0.8900
0.8400
0.8600
32,022
-0.01(-0.59%)
Jun 13, 2023
0.8476
0.8873
0.8400
0.8651
46,937
+0.02(+2.74%)
Jun 12, 2023
0.9100
0.9200
0.8400
0.8420
72,006
-0.06(-6.44%)
Jun 09, 2023
0.8700
0.9217
0.8500
0.9000
186,594
+0.03(+3.90%)
Jun 08, 2023
0.9000
0.9000
0.8662
0.8662
26,835
-0.02(-2.23%)
Jun 07, 2023
0.8500
0.9200
0.8400
0.8860
54,484
+0.04(+4.24%)
Jun 06, 2023
0.8700
0.8850
0.8400
0.8500
57,853
-0.02(-2.31%)
Jun 05, 2023
0.8800
0.9279
0.8701
0.8701
82,672
-0.02(-2.73%)
Jun 02, 2023
0.9003
0.9003
0.8801
0.8945
53,777
-0.02(-1.69%)
Jun 01, 2023
0.9001
0.9099
0.8556
0.9099
17,580
-0.00(-0.01%)
May 31, 2023
0.9100
0.9200
0.8913
0.9100
31,610
+0.01(+1.12%)
May 30, 2023
0.9200
0.9200
0.8775
0.8999
20,194
-0.01(-1.11%)
May 26, 2023
0.9200
0.9296
0.8702
0.9100
60,085
+0.01(+1.11%)
May 25, 2023
1.010
1.010
0.8771
0.9000
73,929
-0.09(-9.08%)
May 24, 2023
0.9175
0.9900
0.9100
0.9899
77,561
+0.07(+7.61%)
May 23, 2023
0.9200
0.9250
0.9038
0.9199
34,358
+0.01(+1.09%)
May 22, 2023
0.8700
0.9249
0.8727
0.9100
8,632
+0.01(+1.12%)
May 19, 2023
0.9054
0.9054
0.8821
0.8999
17,771
-0.01(-1.11%)
May 18, 2023
0.9118
0.9400
0.8911
0.9100
37,326
-0.03(-3.19%)
May 17, 2023
0.8500
1.000
0.8350
0.9400
114,369
+0.09(+10.59%)
May 16, 2023
0.8800
0.9040
0.8401
0.8500
42,036
-0.03(-3.42%)
May 15, 2023
0.9127
0.9127
0.8800
0.8801
32,131
-0.00(-0.22%)
May 12, 2023
0.9870
0.9870
0.8800
0.8820
82,143
-0.06(-6.68%)
May 11, 2023
0.9600
1.010
0.9450
0.9451
53,920
-0.04(-4.50%)
May 10, 2023
0.9900
1.020
0.9600
0.9896
51,036
+0.02(+2.02%)
May 09, 2023
1.030
1.030
0.9506
0.9700
62,089
-0.03(-3.00%)
May 08, 2023
1.100
1.120
1.000
1.000
150,480
-0.06(-5.66%)
May 05, 2023
1.080
1.154
1.050
1.060
113,937
-0.03(-2.75%)
May 04, 2023
1.110
1.150
1.090
1.090
45,434
-0.03(-2.68%)
May 03, 2023
1.120
1.180
1.110
1.120
89,161
+0.02(+1.82%)
May 02, 2023
1.110
1.140
1.080
1.100
179,514
-0.03(-2.65%)
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.