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
)
4.330
-0.070 (-1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2023
1.130
1.150
1.080
1.120
61,417
+0.00(+0.00%)
Apr 27, 2023
1.140
1.150
1.050
1.120
86,411
-0.03(-2.61%)
Apr 26, 2023
1.150
1.220
1.073
1.150
254,698
+0.01(+0.88%)
Apr 25, 2023
1.160
1.230
1.100
1.140
144,498
-0.02(-1.72%)
Apr 24, 2023
1.080
1.199
1.080
1.160
268,212
+0.08(+7.41%)
Apr 21, 2023
1.060
1.080
1.040
1.080
37,983
+0.03(+2.86%)
Apr 20, 2023
1.030
1.080
1.030
1.050
104,188
-0.03(-2.78%)
Apr 19, 2023
1.030
1.080
1.010
1.080
98,619
+0.05(+4.55%)
Apr 18, 2023
1.050
1.054
1.010
1.033
62,632
-0.03(-2.55%)
Apr 17, 2023
1.040
1.070
1.030
1.060
53,734
+0.01(+0.95%)
Apr 14, 2023
0.9700
1.050
0.9700
1.050
85,095
+0.05(+5.00%)
Apr 13, 2023
0.9500
1.010
0.9500
1.000
44,475
+0.07(+7.53%)
Apr 12, 2023
0.9900
1.000
0.9300
0.9300
48,630
-0.03(-3.12%)
Apr 11, 2023
1.000
1.010
0.9600
0.9600
53,130
-0.04(-3.80%)
Apr 10, 2023
0.9600
1.000
0.9600
0.9979
44,659
+0.05(+5.11%)
Apr 06, 2023
0.9339
1.000
0.9100
0.9494
43,307
+0.01(+0.99%)
Apr 05, 2023
0.9600
0.9900
0.9400
0.9401
57,354
-0.02(-2.08%)
Apr 04, 2023
1.000
1.040
0.9601
0.9601
137,380
-0.04(-3.77%)
Apr 03, 2023
0.8950
0.9999
0.8950
0.9977
60,486
+0.09(+9.38%)
Mar 31, 2023
0.9200
0.9380
0.8556
0.9121
95,600
-0.01(-1.18%)
Mar 30, 2023
0.9800
0.9857
0.9000
0.9230
97,668
-0.07(-6.77%)
Mar 29, 2023
1.020
1.039
0.9800
0.9900
70,574
-0.04(-3.88%)
Mar 28, 2023
1.050
1.050
1.010
1.030
108,236
-0.00(-0.48%)
Mar 27, 2023
1.040
1.080
1.020
1.035
43,799
-0.04(-3.27%)
Mar 24, 2023
1.050
1.090
1.040
1.070
43,966
+0.03(+2.88%)
Mar 23, 2023
1.020
1.067
1.020
1.040
27,317
+0.00(+0.00%)
Mar 22, 2023
1.040
1.080
1.010
1.040
87,245
+0.00(+0.00%)
Mar 21, 2023
1.110
1.129
1.010
1.040
68,495
-0.04(-3.70%)
Mar 20, 2023
1.160
1.160
1.050
1.080
49,721
+0.09(+8.60%)
Mar 17, 2023
1.230
1.230
0.9945
0.9945
107,393
-0.24(-19.15%)
Mar 16, 2023
1.220
1.250
1.180
1.230
100,121
+0.03(+2.50%)
Mar 15, 2023
1.210
1.335
1.160
1.200
278,623
-0.05(-4.00%)
Mar 14, 2023
1.260
1.327
1.250
1.250
18,400
-0.00(-0.40%)
Mar 13, 2023
1.210
1.270
1.210
1.255
19,090
+0.00(+0.40%)
Mar 10, 2023
1.350
1.350
1.120
1.250
209,858
-0.04(-3.10%)
Mar 09, 2023
1.380
1.410
1.280
1.290
50,785
-0.07(-5.15%)
Mar 08, 2023
1.479
1.480
1.310
1.360
89,004
-0.10(-6.85%)
Mar 07, 2023
1.470
1.480
1.390
1.460
44,940
-0.01(-0.68%)
Mar 06, 2023
1.430
1.470
1.370
1.470
50,903
+0.02(+1.38%)
Mar 03, 2023
1.420
1.470
1.390
1.450
92,069
+0.05(+3.85%)
Mar 02, 2023
1.390
1.440
1.360
1.396
51,301
+0.01(+0.45%)
Mar 01, 2023
1.410
1.450
1.390
1.390
40,200
-0.04(-2.80%)
Feb 28, 2023
1.400
1.480
1.380
1.430
34,891
+0.01(+0.70%)
Feb 27, 2023
1.400
1.440
1.380
1.420
50,805
+0.02(+1.43%)
Feb 24, 2023
1.390
1.455
1.380
1.400
81,379
-0.06(-4.11%)
Feb 23, 2023
1.480
1.480
1.420
1.460
83,066
-0.01(-0.68%)
Feb 22, 2023
1.440
1.500
1.430
1.470
46,127
+0.00(+0.00%)
Feb 21, 2023
1.400
1.470
1.400
1.470
77,871
+0.04(+2.80%)
Feb 17, 2023
1.460
1.470
1.380
1.430
45,947
-0.04(-2.73%)
Feb 16, 2023
1.440
1.530
1.410
1.470
156,348
+0.03(+2.08%)
Feb 15, 2023
1.390
1.470
1.364
1.440
145,891
+0.05(+3.60%)
Feb 14, 2023
1.410
1.420
1.361
1.390
54,270
-0.01(-0.71%)
Feb 13, 2023
1.405
1.440
1.370
1.400
64,616
-0.04(-2.78%)
Feb 10, 2023
1.400
1.440
1.380
1.440
44,172
+0.01(+0.70%)
Feb 09, 2023
1.400
1.457
1.360
1.430
71,253
+0.07(+5.15%)
Feb 08, 2023
1.370
1.400
1.320
1.360
64,735
-0.01(-0.73%)
Feb 07, 2023
1.420
1.420
1.360
1.370
61,994
-0.03(-2.14%)
Feb 06, 2023
1.450
1.485
1.370
1.400
95,121
-0.08(-5.41%)
Feb 03, 2023
1.540
1.541
1.480
1.480
79,720
-0.07(-4.52%)
Feb 02, 2023
1.400
1.600
1.400
1.550
278,741
+0.14(+9.93%)
Feb 01, 2023
1.490
1.518
1.256
1.410
351,751
-0.09(-6.00%)
Jan 31, 2023
1.520
1.520
1.460
1.500
78,751
+0.03(+2.04%)
Jan 30, 2023
1.460
1.510
1.460
1.470
43,726
-0.01(-0.68%)
Jan 27, 2023
1.500
1.560
1.470
1.480
113,745
-0.04(-2.63%)
Jan 26, 2023
1.490
1.540
1.455
1.520
66,927
+0.01(+0.66%)
Jan 25, 2023
1.440
1.510
1.380
1.510
136,000
+0.08(+5.59%)
Jan 24, 2023
1.420
1.475
1.360
1.430
167,545
-0.05(-3.38%)
Jan 23, 2023
1.520
1.590
1.380
1.480
421,582
+0.00(+0.00%)
Jan 20, 2023
1.470
1.500
1.380
1.480
288,794
+0.02(+1.37%)
Jan 19, 2023
1.420
1.500
1.360
1.460
390,499
-0.01(-0.68%)
Jan 18, 2023
1.440
1.580
1.420
1.470
668,221
+0.01(+0.68%)
Jan 17, 2023
1.790
1.790
1.390
1.460
3,550,923
-1.06(-42.06%)
Jan 13, 2023
2.460
2.650
2.450
2.520
428,546
+0.04(+1.61%)
Jan 12, 2023
2.510
2.570
2.330
2.480
257,897
-0.02(-0.80%)
Jan 11, 2023
2.620
2.690
2.412
2.500
408,508
+0.00(+0.00%)
Jan 10, 2023
2.590
2.810
2.480
2.500
320,204
-0.13(-4.94%)
Jan 09, 2023
2.630
2.810
2.500
2.630
576,207
+0.09(+3.54%)
Jan 06, 2023
2.340
2.559
2.280
2.540
300,351
+0.19(+8.09%)
Jan 05, 2023
2.300
2.420
2.210
2.350
220,871
+0.07(+3.07%)
Jan 04, 2023
1.970
2.290
1.935
2.280
312,036
+0.28(+14.00%)
Jan 03, 2023
2.250
2.318
1.900
2.000
481,143
-0.16(-7.41%)
Dec 30, 2022
1.700
2.200
1.700
2.160
642,316
+0.42(+24.14%)
Dec 29, 2022
1.810
1.827
1.510
1.740
842,146
-0.11(-5.95%)
Dec 28, 2022
2.390
2.390
1.800
1.850
972,224
-0.46(-19.91%)
Dec 27, 2022
1.950
2.400
1.850
2.310
1,751,919
+0.20(+9.48%)
Dec 23, 2022
1.900
2.640
1.900
2.110
5,472,825
+0.24(+12.83%)
Dec 22, 2022
1.370
2.100
1.360
1.870
3,643,826
+0.50(+36.50%)
Dec 21, 2022
1.030
1.440
0.9933
1.370
1,436,508
+0.31(+29.25%)
Dec 20, 2022
1.000
1.220
0.9300
1.060
4,477,507
+0.16(+17.37%)
Dec 19, 2022
1.000
1.000
0.9006
0.9031
63,074
-0.05(-5.05%)
Dec 16, 2022
0.9700
0.9700
0.9101
0.9511
73,956
-0.01(-0.90%)
Dec 15, 2022
0.9100
0.9900
0.9100
0.9597
64,623
+0.06(+6.51%)
Dec 14, 2022
0.9100
0.9300
0.9001
0.9010
101,214
-0.01(-1.47%)
Dec 13, 2022
0.9000
0.9356
0.9000
0.9144
28,258
-0.01(-0.61%)
Dec 12, 2022
0.8598
0.9239
0.8596
0.9200
63,104
+0.05(+5.75%)
Dec 09, 2022
0.8700
0.9000
0.8447
0.8700
52,180
+0.00(+0.57%)
Dec 08, 2022
0.8700
0.8798
0.8400
0.8651
28,182
+0.01(+0.62%)
Dec 07, 2022
0.9600
0.9700
0.8598
0.8598
52,546
-0.07(-7.76%)
Dec 06, 2022
1.010
1.010
0.9321
0.9321
59,865
-0.07(-6.79%)
Dec 05, 2022
1.010
1.018
0.9719
1.000
63,694
+0.02(+2.03%)
Dec 02, 2022
0.9700
1.045
0.9421
0.9801
115,998
+0.04(+4.27%)
Dec 01, 2022
0.9300
0.9976
0.9005
0.9400
82,340
+0.02(+1.93%)
Nov 30, 2022
0.9100
0.9300
0.8901
0.9222
106,104
+0.03(+3.62%)
Nov 29, 2022
0.9200
0.9300
0.8824
0.8900
80,798
-0.02(-2.21%)
Nov 28, 2022
0.9000
0.9300
0.8822
0.9101
57,337
+0.01(+1.56%)
Nov 25, 2022
0.8900
0.9299
0.8900
0.8961
12,571
+0.02(+2.40%)
Nov 23, 2022
0.8800
0.8900
0.8701
0.8751
13,878
+0.01(+0.59%)
Nov 22, 2022
0.8500
0.8701
0.7739
0.8700
130,982
+0.07(+8.75%)
Nov 21, 2022
0.8600
0.8700
0.8000
0.8000
56,898
-0.03(-3.42%)
Nov 18, 2022
0.8701
0.8901
0.7600
0.8283
55,292
+0.00(+0.23%)
Nov 17, 2022
0.8539
0.8900
0.8264
0.8264
32,468
-0.04(-4.48%)
Nov 16, 2022
0.9150
0.9171
0.8601
0.8652
81,362
-0.05(-5.64%)
Nov 15, 2022
0.9300
0.9499
0.9000
0.9169
47,328
-0.01(-0.88%)
Nov 14, 2022
0.9300
0.9500
0.9000
0.9250
40,670
-0.01(-0.68%)
Nov 11, 2022
0.9100
0.9535
0.8950
0.9313
78,996
+0.03(+3.47%)
Nov 10, 2022
0.8500
0.9150
0.8200
0.9001
47,308
+0.04(+4.61%)
Nov 09, 2022
0.8601
0.9030
0.8472
0.8604
95,367
+0.01(+1.21%)
Nov 08, 2022
0.9700
0.9700
0.8440
0.8501
115,366
-0.07(-7.24%)
Nov 07, 2022
0.9119
0.9397
0.9000
0.9165
49,777
+0.04(+4.41%)
Nov 04, 2022
0.9900
0.9997
0.8700
0.8778
181,691
-0.12(-12.21%)
Nov 03, 2022
1.000
1.040
0.9700
0.9999
25,074
-0.00(-0.01%)
Nov 02, 2022
1.010
1.050
0.9750
1.000
53,550
-0.03(-2.90%)
Nov 01, 2022
1.020
1.050
1.000
1.030
25,843
-0.00(-0.01%)
Oct 31, 2022
1.030
1.040
0.9861
1.030
30,693
+0.02(+1.98%)
Oct 28, 2022
0.9700
1.040
0.9651
1.010
57,269
+0.06(+6.29%)
Oct 27, 2022
0.9863
0.9900
0.9350
0.9502
57,226
-0.04(-3.66%)
Oct 26, 2022
1.000
1.000
0.9700
0.9863
52,695
+0.01(+0.51%)
Oct 25, 2022
0.9899
1.010
0.9700
0.9813
30,607
-0.02(-1.87%)
Oct 24, 2022
1.020
1.015
0.9500
1.000
28,881
+0.00(+0.14%)
Oct 21, 2022
1.000
1.010
0.9511
0.9986
70,736
+0.01(+0.87%)
Oct 20, 2022
0.9600
0.9960
0.9600
0.9900
20,561
+0.03(+3.01%)
Oct 19, 2022
1.070
1.070
0.9553
0.9611
87,627
-0.09(-8.47%)
Oct 18, 2022
1.050
1.080
1.010
1.050
65,324
+0.04(+3.96%)
Oct 17, 2022
1.020
1.050
0.9750
1.010
112,278
+0.04(+4.37%)
Oct 14, 2022
1.030
1.040
0.9500
0.9677
124,765
-0.05(-5.13%)
Oct 13, 2022
0.9600
1.050
0.9300
1.020
99,921
+0.01(+0.99%)
Oct 12, 2022
1.010
1.039
0.9700
1.010
76,685
-0.02(-1.94%)
Oct 11, 2022
1.060
1.090
1.000
1.030
58,114
-0.03(-2.83%)
Oct 10, 2022
1.090
1.100
1.030
1.060
66,118
+0.01(+0.95%)
Oct 07, 2022
1.120
1.150
1.040
1.050
131,114
-0.10(-8.70%)
Oct 06, 2022
1.160
1.170
1.100
1.150
119,519
+0.00(+0.00%)
Oct 05, 2022
1.150
1.180
1.100
1.150
115,120
+0.01(+0.88%)
Oct 04, 2022
1.150
1.170
1.090
1.140
353,482
+0.04(+3.64%)
Oct 03, 2022
0.9600
1.150
0.9219
1.100
809,009
+0.18(+19.40%)
Sep 30, 2022
1.500
1.650
0.9000
0.9213
7,531,664
-0.50(-35.12%)
Sep 29, 2022
1.435
1.440
1.405
1.420
14,469
+0.03(+2.16%)
Sep 28, 2022
1.360
1.430
1.345
1.390
27,554
+0.03(+2.21%)
Sep 27, 2022
1.340
1.383
1.340
1.360
36,238
+0.03(+2.26%)
Sep 26, 2022
1.350
1.400
1.320
1.330
40,145
-0.06(-4.32%)
Sep 23, 2022
1.460
1.460
1.350
1.390
104,488
-0.10(-6.71%)
Sep 22, 2022
1.520
1.540
1.450
1.490
34,751
-0.07(-4.49%)
Sep 21, 2022
1.570
1.600
1.500
1.560
64,787
-0.02(-1.58%)
Sep 20, 2022
1.640
1.660
1.540
1.585
38,036
-0.07(-4.52%)
Sep 19, 2022
1.690
1.690
1.650
1.660
6,607
-0.04(-2.35%)
Sep 16, 2022
1.710
1.730
1.610
1.700
76,344
-0.06(-3.41%)
Sep 15, 2022
1.790
1.790
1.710
1.760
14,909
+0.06(+3.53%)
Sep 14, 2022
1.750
1.810
1.700
1.700
50,435
-0.06(-3.44%)
Sep 13, 2022
1.790
1.817
1.760
1.760
22,009
-0.06(-3.27%)
Sep 12, 2022
1.820
1.820
1.780
1.820
16,615
+0.02(+1.11%)
Sep 09, 2022
1.790
1.840
1.740
1.800
50,386
-0.01(-0.55%)
Sep 08, 2022
1.790
1.850
1.720
1.810
40,259
+0.04(+2.26%)
Sep 07, 2022
1.720
1.780
1.700
1.770
40,170
+0.08(+4.73%)
Sep 06, 2022
1.810
1.850
1.680
1.690
27,559
-0.07(-3.98%)
Sep 02, 2022
1.830
1.860
1.750
1.760
84,578
-0.04(-2.22%)
Sep 01, 2022
1.850
1.860
1.800
1.800
17,843
-0.08(-4.26%)
Aug 31, 2022
1.800
1.890
1.801
1.880
12,207
+0.02(+1.08%)
Aug 30, 2022
1.980
1.980
1.830
1.860
12,056
-0.04(-2.11%)
Aug 29, 2022
1.800
1.980
1.790
1.900
194,882
+0.12(+6.74%)
Aug 26, 2022
1.820
1.990
1.750
1.780
85,794
-0.07(-3.78%)
Aug 25, 2022
1.870
1.910
1.800
1.850
35,858
-0.02(-1.07%)
Aug 24, 2022
1.800
1.940
1.750
1.870
101,883
+0.05(+2.75%)
Aug 23, 2022
1.815
1.920
1.750
1.820
69,139
-0.03(-1.62%)
Aug 22, 2022
2.000
2.001
1.800
1.850
86,314
-0.15(-7.50%)
Aug 19, 2022
2.040
2.040
1.960
2.000
64,859
-0.03(-1.48%)
Aug 18, 2022
2.050
2.110
1.940
2.030
279,599
-0.02(-0.98%)
Aug 17, 2022
2.040
2.070
1.980
2.050
37,766
+0.02(+0.99%)
Aug 16, 2022
1.990
2.160
1.910
2.030
203,057
+0.07(+3.57%)
Aug 15, 2022
2.080
2.080
1.960
1.960
37,114
-0.10(-4.85%)
Aug 12, 2022
2.080
2.110
1.950
2.060
44,120
+0.03(+1.48%)
Aug 11, 2022
2.040
2.155
2.010
2.030
65,288
+0.01(+0.50%)
Aug 10, 2022
2.070
2.090
1.968
2.020
45,751
+0.01(+0.50%)
Aug 09, 2022
1.950
2.220
1.880
2.010
298,229
-0.32(-13.73%)
Aug 08, 2022
2.250
2.461
2.100
2.330
213,375
+0.18(+8.37%)
Aug 05, 2022
1.920
2.330
1.820
2.150
338,845
+0.22(+11.40%)
Aug 04, 2022
1.720
1.995
1.690
1.930
68,616
+0.24(+14.20%)
Aug 03, 2022
1.700
1.750
1.690
1.690
35,601
-0.01(-0.59%)
Aug 02, 2022
1.750
1.785
1.670
1.700
41,630
-0.01(-0.58%)
Aug 01, 2022
1.820
1.820
1.700
1.710
47,540
-0.09(-5.00%)
Jul 29, 2022
1.820
1.820
1.780
1.800
21,094
-0.02(-1.10%)
Jul 28, 2022
1.730
1.850
1.719
1.820
62,056
+0.07(+4.00%)
Jul 27, 2022
1.720
2.000
1.660
1.750
161,733
+0.07(+4.17%)
Jul 26, 2022
1.670
1.710
1.645
1.680
18,442
-0.02(-1.18%)
Jul 25, 2022
1.720
1.900
1.650
1.700
249,645
+0.02(+1.19%)
Jul 22, 2022
1.700
1.720
1.670
1.680
16,585
-0.05(-2.89%)
Jul 21, 2022
1.710
1.770
1.690
1.730
18,220
+0.03(+1.76%)
Jul 20, 2022
1.630
1.820
1.634
1.700
33,370
+0.04(+2.41%)
Jul 19, 2022
1.670
1.723
1.610
1.660
17,242
+0.03(+1.84%)
Jul 18, 2022
1.650
1.720
1.630
1.630
22,924
-0.01(-0.61%)
Jul 15, 2022
1.640
1.660
1.600
1.640
17,752
+0.00(+0.00%)
Jul 14, 2022
1.810
1.812
1.640
1.640
34,400
-0.17(-9.39%)
Jul 13, 2022
1.910
1.910
1.800
1.810
36,130
-0.01(-0.55%)
Jul 12, 2022
1.830
1.890
1.760
1.820
24,560
+0.02(+1.11%)
Jul 11, 2022
1.830
1.870
1.750
1.800
33,196
-0.07(-3.74%)
Jul 08, 2022
1.850
2.090
1.770
1.870
72,374
+0.02(+1.08%)
Jul 07, 2022
1.770
1.880
1.730
1.850
41,071
+0.13(+7.56%)
Jul 06, 2022
1.640
1.782
1.640
1.720
92,704
+0.10(+6.17%)
Jul 05, 2022
1.585
1.670
1.580
1.620
62,579
+0.02(+1.25%)
Jul 01, 2022
1.580
1.633
1.510
1.600
47,053
-0.01(-0.62%)
Jun 30, 2022
1.380
1.700
1.380
1.610
116,273
+0.13(+8.78%)
Jun 29, 2022
1.530
1.528
1.400
1.480
80,439
+0.01(+0.68%)
Jun 28, 2022
1.570
1.610
1.470
1.470
35,769
-0.09(-5.77%)
Jun 27, 2022
1.660
1.660
1.550
1.560
77,884
-0.07(-4.29%)
Jun 24, 2022
1.740
1.750
1.610
1.630
47,105
-0.04(-2.40%)
Jun 23, 2022
1.650
1.690
1.620
1.670
45,803
+0.01(+0.60%)
Jun 22, 2022
1.660
1.690
1.630
1.660
56,099
+0.01(+0.61%)
Jun 21, 2022
1.700
1.700
1.620
1.650
55,052
+0.03(+1.85%)
Jun 17, 2022
1.630
1.733
1.620
1.620
83,882
-0.03(-1.82%)
Jun 16, 2022
1.590
1.660
1.550
1.650
51,631
-0.05(-2.94%)
Jun 15, 2022
1.700
1.760
1.650
1.700
57,610
+0.01(+0.59%)
Jun 14, 2022
1.700
1.750
1.670
1.690
19,502
-0.02(-1.17%)
Jun 13, 2022
1.920
1.920
1.700
1.710
27,238
-0.19(-10.00%)
Jun 10, 2022
1.978
1.978
1.830
1.900
55,001
-0.07(-3.55%)
Jun 09, 2022
1.970
1.980
1.920
1.970
37,520
-0.02(-1.01%)
Jun 08, 2022
1.960
2.010
1.900
1.990
37,805
+0.02(+1.02%)
Jun 07, 2022
1.960
1.990
1.900
1.970
36,267
-0.01(-0.51%)
Jun 06, 2022
2.060
2.080
1.940
1.980
41,961
-0.10(-4.81%)
Jun 03, 2022
2.020
2.140
2.000
2.080
58,216
+0.07(+3.48%)
Jun 02, 2022
2.030
2.073
1.990
2.010
21,190
+0.00(+0.00%)
Jun 01, 2022
2.140
2.150
1.990
2.010
55,141
-0.05(-2.43%)
May 31, 2022
1.990
2.190
1.950
2.060
78,847
+0.10(+5.10%)
May 27, 2022
1.840
1.980
1.811
1.960
70,978
+0.15(+8.29%)
May 26, 2022
1.730
1.860
1.702
1.810
60,210
+0.07(+4.02%)
May 25, 2022
1.760
1.826
1.700
1.740
63,060
-0.01(-0.57%)
May 24, 2022
1.890
1.940
1.750
1.750
58,156
-0.12(-6.42%)
May 23, 2022
1.810
1.890
1.810
1.870
19,471
+0.05(+2.75%)
May 20, 2022
1.860
1.894
1.800
1.820
61,726
-0.07(-3.70%)
May 19, 2022
1.860
1.950
1.820
1.890
139,469
-0.02(-1.05%)
May 18, 2022
1.960
1.960
1.870
1.910
39,781
-0.04(-2.05%)
May 17, 2022
1.850
2.000
1.840
1.950
59,326
+0.11(+5.98%)
May 16, 2022
1.990
1.990
1.820
1.840
24,694
-0.01(-0.54%)
May 13, 2022
1.920
2.040
1.841
1.850
90,782
+0.02(+1.09%)
May 12, 2022
1.740
1.874
1.720
1.830
38,398
+0.06(+3.39%)
May 11, 2022
1.870
1.970
1.750
1.770
47,570
-0.16(-8.29%)
May 10, 2022
2.050
2.090
1.830
1.930
68,273
-0.01(-0.52%)
May 09, 2022
2.100
2.180
1.865
1.940
134,628
-0.27(-12.22%)
May 06, 2022
2.070
2.240
2.010
2.210
83,270
+0.11(+5.24%)
May 05, 2022
2.010
2.120
2.010
2.100
78,621
+0.01(+0.48%)
May 04, 2022
2.120
2.170
1.980
2.090
79,678
-0.04(-1.88%)
May 03, 2022
2.160
2.190
2.120
2.130
40,456
-0.01(-0.47%)
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.