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
Gan Ltd
(NQ:
GAN
)
1.340
+0.020 (+1.52%)
Streaming Delayed Price
Updated: 4:00 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
1.320
1.350
1.320
1.340
55,893
+0.02(+1.52%)
May 16, 2024
1.370
1.390
1.300
1.320
174,150
-0.05(-3.65%)
May 15, 2024
1.400
1.410
1.360
1.370
97,805
-0.02(-1.44%)
May 14, 2024
1.390
1.410
1.380
1.390
138,353
+0.00(+0.00%)
May 13, 2024
1.360
1.400
1.350
1.390
181,667
+0.05(+3.73%)
May 10, 2024
1.230
1.360
1.230
1.340
211,825
+0.07(+5.51%)
May 09, 2024
1.230
1.280
1.230
1.270
206,209
+0.04(+3.25%)
May 08, 2024
1.210
1.240
1.200
1.230
38,626
+0.03(+2.50%)
May 07, 2024
1.210
1.240
1.180
1.200
94,270
+0.01(+0.84%)
May 06, 2024
1.180
1.200
1.180
1.190
85,470
+0.01(+0.85%)
May 03, 2024
1.200
1.200
1.170
1.180
95,660
-0.01(-0.84%)
May 02, 2024
1.170
1.230
1.170
1.190
128,940
+0.00(+0.00%)
May 01, 2024
1.170
1.200
1.170
1.190
64,246
+0.01(+0.85%)
Apr 30, 2024
1.190
1.200
1.170
1.180
113,777
+0.00(+0.00%)
Apr 29, 2024
1.220
1.230
1.170
1.180
323,442
-0.04(-3.28%)
Apr 26, 2024
1.210
1.240
1.200
1.220
76,067
+0.00(+0.00%)
Apr 25, 2024
1.220
1.245
1.200
1.220
112,453
-0.01(-0.81%)
Apr 24, 2024
1.240
1.240
1.220
1.230
54,435
+0.00(+0.00%)
Apr 23, 2024
1.250
1.290
1.190
1.230
458,426
-0.03(-2.38%)
Apr 22, 2024
1.270
1.300
1.240
1.260
146,271
-0.01(-0.79%)
Apr 19, 2024
1.270
1.350
1.270
1.270
96,806
-0.02(-1.55%)
Apr 18, 2024
1.300
1.320
1.280
1.290
109,149
+0.00(+0.00%)
Apr 17, 2024
1.310
1.320
1.270
1.290
96,857
+0.00(+0.00%)
Apr 16, 2024
1.300
1.320
1.270
1.290
115,386
-0.02(-1.53%)
Apr 15, 2024
1.340
1.350
1.290
1.310
119,178
-0.03(-2.24%)
Apr 12, 2024
1.360
1.374
1.310
1.340
99,877
-0.03(-2.19%)
Apr 11, 2024
1.370
1.390
1.350
1.370
74,456
+0.01(+0.74%)
Apr 10, 2024
1.370
1.380
1.350
1.360
108,975
-0.01(-0.73%)
Apr 09, 2024
1.350
1.390
1.330
1.370
90,412
+0.02(+1.48%)
Apr 08, 2024
1.370
1.375
1.330
1.350
66,576
-0.01(-0.74%)
Apr 05, 2024
1.320
1.370
1.320
1.360
82,154
+0.03(+2.26%)
Apr 04, 2024
1.330
1.365
1.320
1.330
170,824
-0.02(-1.48%)
Apr 03, 2024
1.310
1.370
1.290
1.350
123,218
+0.04(+3.05%)
Apr 02, 2024
1.310
1.310
1.280
1.310
80,413
+0.00(+0.00%)
Apr 01, 2024
1.300
1.380
1.260
1.310
517,045
+0.04(+3.15%)
Mar 28, 2024
1.260
1.299
1.260
1.270
97,330
+0.00(+0.00%)
Mar 27, 2024
1.250
1.290
1.250
1.270
127,892
-0.01(-0.78%)
Mar 26, 2024
1.250
1.290
1.240
1.280
148,986
+0.03(+2.40%)
Mar 25, 2024
1.290
1.300
1.230
1.250
122,192
-0.06(-4.58%)
Mar 22, 2024
1.310
1.320
1.280
1.310
124,202
-0.01(-0.76%)
Mar 21, 2024
1.320
1.340
1.300
1.320
164,682
+0.00(+0.00%)
Mar 20, 2024
1.300
1.339
1.280
1.320
184,523
+0.03(+2.33%)
Mar 19, 2024
1.290
1.329
1.270
1.290
266,292
+0.01(+0.78%)
Mar 18, 2024
1.280
1.310
1.270
1.280
220,671
+0.00(+0.00%)
Mar 15, 2024
1.260
1.320
1.250
1.280
411,614
+0.00(+0.00%)
Mar 14, 2024
1.300
1.310
1.250
1.280
352,648
-0.02(-1.54%)
Mar 13, 2024
1.400
1.410
1.200
1.300
1,478,477
-0.11(-7.80%)
Mar 12, 2024
1.450
1.450
1.410
1.410
225,822
-0.04(-2.76%)
Mar 11, 2024
1.450
1.480
1.450
1.450
103,456
+0.00(+0.00%)
Mar 08, 2024
1.450
1.490
1.440
1.450
98,543
-0.01(-0.68%)
Mar 07, 2024
1.450
1.470
1.431
1.460
139,080
+0.01(+0.69%)
Mar 06, 2024
1.470
1.480
1.450
1.450
101,667
+0.00(+0.00%)
Mar 05, 2024
1.460
1.490
1.450
1.450
173,897
-0.04(-2.68%)
Mar 04, 2024
1.450
1.510
1.450
1.490
553,002
+0.00(+0.00%)
Mar 01, 2024
1.510
1.520
1.420
1.490
530,697
-0.03(-1.97%)
Feb 29, 2024
1.500
1.520
1.490
1.520
202,333
+0.02(+1.33%)
Feb 28, 2024
1.500
1.518
1.499
1.500
104,452
-0.01(-0.66%)
Feb 27, 2024
1.520
1.530
1.500
1.510
66,479
+0.01(+0.67%)
Feb 26, 2024
1.500
1.535
1.500
1.500
110,370
-0.01(-0.66%)
Feb 23, 2024
1.520
1.539
1.500
1.510
162,322
+0.01(+0.67%)
Feb 22, 2024
1.570
1.570
1.500
1.500
210,720
-0.06(-3.85%)
Feb 21, 2024
1.550
1.560
1.540
1.560
200,468
+0.01(+0.65%)
Feb 20, 2024
1.550
1.580
1.550
1.550
170,962
-0.04(-2.52%)
Feb 16, 2024
1.550
1.600
1.540
1.590
463,647
+0.03(+1.92%)
Feb 15, 2024
1.550
1.560
1.545
1.560
188,248
+0.00(+0.00%)
Feb 14, 2024
1.530
1.570
1.530
1.560
210,448
-0.01(-0.64%)
Feb 13, 2024
1.540
1.570
1.530
1.570
248,910
+0.02(+1.29%)
Feb 12, 2024
1.530
1.580
1.520
1.550
181,639
+0.00(+0.00%)
Feb 09, 2024
1.520
1.550
1.520
1.550
89,620
+0.03(+1.97%)
Feb 08, 2024
1.530
1.535
1.510
1.520
44,739
-0.01(-0.65%)
Feb 07, 2024
1.520
1.530
1.510
1.530
201,922
+0.01(+0.66%)
Feb 06, 2024
1.530
1.530
1.510
1.520
43,929
+0.00(+0.00%)
Feb 05, 2024
1.540
1.540
1.500
1.520
122,147
-0.01(-0.65%)
Feb 02, 2024
1.540
1.540
1.520
1.530
129,980
+0.00(+0.00%)
Feb 01, 2024
1.520
1.539
1.520
1.530
51,129
+0.01(+0.66%)
Jan 31, 2024
1.530
1.540
1.520
1.520
94,231
-0.01(-0.65%)
Jan 30, 2024
1.550
1.550
1.530
1.530
82,589
-0.01(-0.65%)
Jan 29, 2024
1.550
1.599
1.530
1.540
356,215
+0.00(+0.00%)
Jan 26, 2024
1.560
1.570
1.540
1.540
66,193
-0.02(-1.28%)
Jan 25, 2024
1.590
1.590
1.555
1.560
120,640
-0.02(-1.27%)
Jan 24, 2024
1.600
1.600
1.560
1.580
87,300
+0.01(+0.64%)
Jan 23, 2024
1.570
1.590
1.540
1.570
102,276
+0.00(+0.00%)
Jan 22, 2024
1.540
1.570
1.530
1.570
204,874
+0.04(+2.61%)
Jan 19, 2024
1.570
1.570
1.524
1.530
271,153
-0.06(-3.77%)
Jan 18, 2024
1.570
1.601
1.540
1.590
756,977
+0.04(+2.58%)
Jan 17, 2024
1.510
1.570
1.510
1.550
342,324
+0.03(+1.97%)
Jan 16, 2024
1.510
1.535
1.510
1.520
173,079
+0.00(+0.00%)
Jan 12, 2024
1.550
1.550
1.500
1.520
362,481
-0.03(-1.94%)
Jan 11, 2024
1.550
1.560
1.540
1.550
156,434
-0.01(-0.64%)
Jan 10, 2024
1.560
1.570
1.540
1.560
412,910
-0.01(-0.64%)
Jan 09, 2024
1.560
1.570
1.560
1.570
163,331
+0.01(+0.64%)
Jan 08, 2024
1.560
1.570
1.560
1.560
91,859
-0.01(-0.64%)
Jan 05, 2024
1.560
1.580
1.560
1.570
152,270
+0.01(+0.64%)
Jan 04, 2024
1.560
1.575
1.560
1.560
231,760
-0.01(-0.64%)
Jan 03, 2024
1.560
1.580
1.560
1.570
215,160
+0.01(+0.64%)
Jan 02, 2024
1.590
1.590
1.551
1.560
508,504
-0.02(-1.27%)
Dec 29, 2023
1.600
1.610
1.570
1.580
1,267,285
-0.02(-1.25%)
Dec 28, 2023
1.600
1.610
1.600
1.600
98,732
+0.00(+0.00%)
Dec 27, 2023
1.600
1.615
1.600
1.600
744,537
+0.00(+0.00%)
Dec 26, 2023
1.600
1.615
1.600
1.600
331,286
-0.01(-0.62%)
Dec 22, 2023
1.600
1.625
1.600
1.610
191,512
+0.00(+0.00%)
Dec 21, 2023
1.600
1.615
1.585
1.610
324,792
+0.00(+0.00%)
Dec 20, 2023
1.630
1.660
1.600
1.610
419,146
-0.04(-2.42%)
Dec 19, 2023
1.630
1.660
1.630
1.650
357,571
+0.02(+1.23%)
Dec 18, 2023
1.630
1.660
1.630
1.630
327,910
-0.02(-1.21%)
Dec 15, 2023
1.600
1.655
1.600
1.650
469,303
+0.04(+2.48%)
Dec 14, 2023
1.630
1.650
1.570
1.610
595,431
-0.02(-1.23%)
Dec 13, 2023
1.620
1.650
1.591
1.630
303,222
+0.01(+0.62%)
Dec 12, 2023
1.550
1.630
1.550
1.620
594,247
+0.04(+2.53%)
Dec 11, 2023
1.550
1.600
1.550
1.580
339,534
+0.02(+1.28%)
Dec 08, 2023
1.530
1.570
1.530
1.560
201,900
+0.02(+1.30%)
Dec 07, 2023
1.540
1.560
1.530
1.540
207,930
+0.01(+0.65%)
Dec 06, 2023
1.500
1.570
1.500
1.530
764,844
+0.03(+2.00%)
Dec 05, 2023
1.510
1.525
1.490
1.500
292,525
+0.00(+0.00%)
Dec 04, 2023
1.530
1.530
1.490
1.500
387,409
+0.01(+0.67%)
Dec 01, 2023
1.480
1.500
1.480
1.490
510,598
+0.02(+1.36%)
Nov 30, 2023
1.480
1.510
1.450
1.470
889,510
-0.02(-1.01%)
Nov 29, 2023
1.490
1.510
1.470
1.485
691,262
-0.00(-0.34%)
Nov 28, 2023
1.510
1.520
1.470
1.490
504,166
-0.02(-1.32%)
Nov 27, 2023
1.510
1.530
1.500
1.510
514,671
+0.00(+0.00%)
Nov 24, 2023
1.500
1.525
1.480
1.510
442,132
+0.00(+0.00%)
Nov 22, 2023
1.500
1.530
1.500
1.510
476,325
+0.00(+0.00%)
Nov 21, 2023
1.520
1.540
1.500
1.510
639,598
-0.03(-1.95%)
Nov 20, 2023
1.580
1.590
1.500
1.540
588,705
-0.03(-1.91%)
Nov 17, 2023
1.450
1.590
1.410
1.570
1,882,725
+0.13(+9.03%)
Nov 16, 2023
1.470
1.475
1.410
1.440
1,745,484
-0.03(-2.04%)
Nov 15, 2023
1.550
1.565
1.430
1.470
3,208,519
-0.08(-5.16%)
Nov 14, 2023
1.620
1.620
1.520
1.550
1,684,956
-0.06(-3.73%)
Nov 13, 2023
1.660
1.660
1.570
1.610
2,283,888
-0.05(-3.01%)
Nov 10, 2023
1.660
1.660
1.630
1.660
1,859,845
+0.00(+0.00%)
Nov 09, 2023
1.650
1.670
1.630
1.660
5,343,796
+0.03(+1.84%)
Nov 08, 2023
1.740
1.750
1.615
1.630
15,661,537
+0.74(+82.78%)
Nov 07, 2023
0.8900
0.9000
0.8704
0.8918
115,672
-0.01(-0.90%)
Nov 06, 2023
0.9400
0.9450
0.8999
0.8999
161,369
-0.03(-3.24%)
Nov 03, 2023
0.8600
0.9400
0.8600
0.9300
236,238
+0.06(+7.28%)
Nov 02, 2023
0.8400
0.9390
0.8400
0.8669
323,046
+0.04(+4.45%)
Nov 01, 2023
0.8859
0.8859
0.8300
0.8300
211,013
-0.05(-5.31%)
Oct 31, 2023
0.9500
0.9903
0.8500
0.8765
423,630
-0.06(-6.89%)
Oct 30, 2023
0.9841
0.9900
0.9400
0.9414
203,678
-0.04(-3.95%)
Oct 27, 2023
1.010
1.010
0.9800
0.9801
122,014
-0.02(-1.99%)
Oct 26, 2023
1.030
1.035
0.9906
1.000
200,872
-0.02(-1.96%)
Oct 25, 2023
1.010
1.020
0.9800
1.020
90,086
+0.00(+0.00%)
Oct 24, 2023
1.050
1.050
1.000
1.020
222,855
+0.01(+0.99%)
Oct 23, 2023
1.140
1.140
1.010
1.010
244,678
-0.09(-8.18%)
Oct 20, 2023
1.150
1.180
1.080
1.100
297,353
+0.01(+0.92%)
Oct 19, 2023
1.070
1.100
1.050
1.090
267,893
+0.00(+0.00%)
Oct 18, 2023
1.100
1.130
1.080
1.090
167,318
-0.01(-0.91%)
Oct 17, 2023
1.140
1.173
1.060
1.100
416,680
-0.04(-3.51%)
Oct 16, 2023
1.110
1.160
1.100
1.140
291,481
+0.03(+2.70%)
Oct 13, 2023
1.120
1.160
1.100
1.110
115,047
-0.01(-0.89%)
Oct 12, 2023
1.160
1.198
1.110
1.120
122,018
-0.06(-5.08%)
Oct 11, 2023
1.220
1.250
1.170
1.180
155,110
-0.06(-4.84%)
Oct 10, 2023
1.140
1.260
1.130
1.240
340,005
+0.14(+12.73%)
Oct 09, 2023
1.060
1.120
1.010
1.100
661,837
+0.09(+8.91%)
Oct 06, 2023
1.000
1.010
0.9700
1.010
241,204
+0.02(+2.02%)
Oct 05, 2023
0.9600
1.010
0.9500
0.9900
691,136
+0.04(+4.19%)
Oct 04, 2023
0.9999
1.010
0.9500
0.9502
478,473
-0.05(-4.98%)
Oct 03, 2023
1.110
1.110
0.9800
1.000
538,671
-0.09(-8.26%)
Oct 02, 2023
1.230
1.250
1.080
1.090
366,331
-0.07(-6.03%)
Sep 29, 2023
1.210
1.360
1.130
1.160
786,592
-0.10(-7.94%)
Sep 28, 2023
1.250
1.280
1.160
1.260
368,631
+0.01(+0.80%)
Sep 27, 2023
1.100
1.377
1.050
1.250
1,099,371
+0.17(+15.74%)
Sep 26, 2023
1.100
1.145
1.070
1.080
277,362
-0.03(-2.70%)
Sep 25, 2023
1.120
1.125
1.100
1.110
130,268
-0.01(-0.89%)
Sep 22, 2023
1.200
1.200
1.080
1.120
501,965
-0.09(-7.44%)
Sep 21, 2023
1.200
1.230
1.190
1.210
165,077
-0.03(-2.42%)
Sep 20, 2023
1.250
1.280
1.230
1.240
102,707
+0.01(+0.81%)
Sep 19, 2023
1.250
1.300
1.210
1.230
257,416
-0.04(-3.15%)
Sep 18, 2023
1.270
1.317
1.260
1.270
92,454
-0.01(-0.78%)
Sep 15, 2023
1.300
1.330
1.272
1.280
135,411
-0.02(-1.54%)
Sep 14, 2023
1.310
1.333
1.280
1.300
171,590
-0.02(-1.52%)
Sep 13, 2023
1.350
1.370
1.312
1.320
141,544
-0.04(-2.94%)
Sep 12, 2023
1.400
1.416
1.360
1.360
71,114
-0.03(-2.16%)
Sep 11, 2023
1.390
1.440
1.350
1.390
112,113
+0.01(+0.72%)
Sep 08, 2023
1.400
1.400
1.360
1.380
96,987
-0.04(-2.82%)
Sep 07, 2023
1.430
1.430
1.380
1.420
84,943
-0.01(-0.70%)
Sep 06, 2023
1.540
1.540
1.420
1.430
119,383
-0.09(-5.92%)
Sep 05, 2023
1.440
1.570
1.440
1.520
305,616
+0.08(+5.56%)
Sep 01, 2023
1.440
1.480
1.411
1.440
89,912
+0.03(+2.13%)
Aug 31, 2023
1.360
1.440
1.360
1.410
161,319
+0.04(+2.92%)
Aug 30, 2023
1.360
1.400
1.340
1.370
160,250
+0.00(+0.00%)
Aug 29, 2023
1.360
1.440
1.350
1.370
178,081
+0.01(+0.74%)
Aug 28, 2023
1.340
1.400
1.340
1.360
115,497
+0.01(+0.74%)
Aug 25, 2023
1.340
1.360
1.290
1.350
322,293
+0.03(+2.27%)
Aug 24, 2023
1.410
1.410
1.300
1.320
381,129
-0.07(-5.04%)
Aug 23, 2023
1.510
1.525
1.390
1.390
258,000
-0.11(-7.33%)
Aug 22, 2023
1.510
1.552
1.450
1.500
198,277
-0.02(-1.32%)
Aug 21, 2023
1.570
1.600
1.510
1.520
169,902
-0.03(-1.94%)
Aug 18, 2023
1.590
1.665
1.550
1.550
107,222
-0.08(-4.91%)
Aug 17, 2023
1.620
1.720
1.580
1.630
362,301
+0.00(+0.00%)
Aug 16, 2023
1.570
1.650
1.570
1.630
234,512
-0.03(-1.81%)
Aug 15, 2023
1.700
1.710
1.630
1.660
187,005
-0.04(-2.35%)
Aug 14, 2023
1.900
1.900
1.660
1.700
589,410
-0.28(-14.14%)
Aug 11, 2023
1.870
1.980
1.860
1.980
173,726
+0.06(+3.13%)
Aug 10, 2023
1.950
2.000
1.850
1.920
629,189
+0.15(+8.47%)
Aug 09, 2023
1.770
1.850
1.750
1.770
140,749
-0.04(-2.21%)
Aug 08, 2023
1.800
1.860
1.750
1.810
172,738
-0.02(-1.09%)
Aug 07, 2023
1.870
1.939
1.800
1.830
107,317
-0.03(-1.61%)
Aug 04, 2023
2.040
2.070
1.840
1.860
317,146
-0.18(-8.60%)
Aug 03, 2023
1.780
2.060
1.752
2.035
683,103
+0.25(+13.69%)
Aug 02, 2023
1.840
1.840
1.740
1.790
167,655
-0.06(-3.24%)
Aug 01, 2023
1.840
1.890
1.780
1.850
159,467
-0.02(-1.07%)
Jul 31, 2023
1.700
1.880
1.700
1.870
316,335
+0.18(+10.65%)
Jul 28, 2023
1.700
1.750
1.630
1.690
378,875
+0.10(+6.29%)
Jul 27, 2023
1.710
1.710
1.580
1.590
256,760
-0.11(-6.47%)
Jul 26, 2023
1.680
1.770
1.652
1.700
369,075
+0.02(+1.19%)
Jul 25, 2023
1.740
1.760
1.667
1.680
171,225
-0.02(-1.18%)
Jul 24, 2023
1.730
1.792
1.620
1.700
218,206
-0.02(-1.16%)
Jul 21, 2023
1.950
1.950
1.710
1.720
534,425
-0.18(-9.47%)
Jul 20, 2023
1.990
1.990
1.863
1.900
156,802
-0.09(-4.52%)
Jul 19, 2023
1.840
2.000
1.840
1.990
314,323
+0.16(+8.74%)
Jul 18, 2023
1.870
1.928
1.830
1.830
105,568
-0.04(-2.14%)
Jul 17, 2023
1.810
1.960
1.800
1.870
306,289
+0.03(+1.63%)
Jul 14, 2023
1.800
1.870
1.760
1.840
228,843
+0.02(+1.10%)
Jul 13, 2023
1.790
1.870
1.790
1.820
338,141
+0.02(+1.11%)
Jul 12, 2023
1.860
1.929
1.751
1.800
209,520
-0.06(-3.23%)
Jul 11, 2023
1.720
1.900
1.680
1.860
254,540
+0.09(+5.08%)
Jul 10, 2023
1.850
1.950
1.710
1.770
316,397
-0.05(-2.75%)
Jul 07, 2023
1.760
1.850
1.690
1.820
190,095
+0.06(+3.41%)
Jul 06, 2023
1.700
1.770
1.680
1.760
156,204
+0.04(+2.33%)
Jul 05, 2023
1.720
1.770
1.660
1.720
198,920
-0.02(-1.15%)
Jul 03, 2023
1.650
1.868
1.650
1.740
306,992
+0.10(+6.10%)
Jun 30, 2023
1.500
1.670
1.500
1.640
611,493
+0.17(+11.56%)
Jun 29, 2023
1.270
1.530
1.270
1.470
818,462
+0.22(+17.13%)
Jun 28, 2023
1.220
1.300
1.220
1.255
149,473
+0.04(+3.72%)
Jun 27, 2023
1.280
1.340
1.200
1.210
470,385
-0.06(-4.72%)
Jun 26, 2023
1.320
1.340
1.250
1.270
434,381
-0.07(-5.22%)
Jun 23, 2023
1.460
1.460
1.300
1.340
445,401
-0.11(-7.59%)
Jun 22, 2023
1.470
1.540
1.430
1.450
195,280
-0.06(-3.97%)
Jun 21, 2023
1.570
1.570
1.460
1.510
171,124
-0.06(-4.13%)
Jun 20, 2023
1.490
1.580
1.450
1.575
201,571
+0.09(+6.42%)
Jun 16, 2023
1.410
1.510
1.410
1.480
274,617
+0.06(+4.23%)
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.