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
Ainos Inc
(NQ:
AIMD
)
1.040
UNCHANGED
Streaming Delayed Price
Updated: 3:45 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
1.050
1.060
1.040
1.040
11,768
+0.00(+0.00%)
May 16, 2024
1.050
1.050
1.020
1.040
14,454
+0.01(+0.48%)
May 15, 2024
1.040
1.060
1.020
1.035
17,897
-0.01(-0.48%)
May 14, 2024
1.050
1.090
1.020
1.040
37,368
-0.02(-1.89%)
May 13, 2024
1.030
1.097
1.030
1.060
12,824
+0.01(+0.89%)
May 10, 2024
1.070
1.078
1.050
1.051
19,709
-0.02(-1.80%)
May 09, 2024
1.080
1.080
1.050
1.070
16,214
+0.02(+1.90%)
May 08, 2024
1.100
1.110
1.050
1.050
40,242
-0.04(-3.66%)
May 07, 2024
1.070
1.150
1.040
1.090
647,547
+0.03(+2.83%)
May 06, 2024
1.010
1.130
1.010
1.060
142,989
+0.05(+4.95%)
May 03, 2024
1.050
1.050
1.010
1.010
19,503
-0.03(-2.88%)
May 02, 2024
1.040
1.070
1.016
1.040
12,390
+0.00(+0.00%)
May 01, 2024
1.080
1.080
1.010
1.040
25,550
+0.02(+1.96%)
Apr 30, 2024
1.030
1.030
1.010
1.020
23,608
-0.01(-0.97%)
Apr 29, 2024
1.040
1.045
1.012
1.030
25,459
-0.01(-0.97%)
Apr 26, 2024
1.040
1.050
1.030
1.040
6,722
+0.00(+0.01%)
Apr 25, 2024
1.060
1.080
1.000
1.040
37,071
-0.01(-0.95%)
Apr 24, 2024
1.000
1.070
1.000
1.050
50,945
+0.03(+2.94%)
Apr 23, 2024
1.000
1.030
1.000
1.020
30,237
+0.01(+0.99%)
Apr 22, 2024
1.030
1.030
1.010
1.010
12,268
-0.02(-1.94%)
Apr 19, 2024
1.020
1.030
1.010
1.030
22,205
+0.00(+0.00%)
Apr 18, 2024
1.020
1.040
1.010
1.030
10,088
-0.01(-0.96%)
Apr 17, 2024
1.040
1.050
1.010
1.040
15,916
+0.02(+1.96%)
Apr 16, 2024
1.020
1.020
1.010
1.020
31,288
+0.00(+0.00%)
Apr 15, 2024
1.060
1.060
1.020
1.020
24,877
-0.04(-3.77%)
Apr 12, 2024
1.030
1.080
1.020
1.060
34,721
+0.03(+2.91%)
Apr 11, 2024
1.010
1.050
1.010
1.030
18,110
+0.02(+1.98%)
Apr 10, 2024
1.030
1.060
1.000
1.010
41,633
-0.03(-2.88%)
Apr 09, 2024
1.140
1.150
1.020
1.040
202,836
-0.13(-11.11%)
Apr 08, 2024
1.150
1.230
1.150
1.170
124,163
+0.01(+0.86%)
Apr 05, 2024
1.210
1.238
1.150
1.160
100,502
-0.06(-4.92%)
Apr 04, 2024
1.200
1.269
1.150
1.220
124,461
+0.04(+3.39%)
Apr 03, 2024
1.160
1.280
1.120
1.180
323,515
+0.03(+2.61%)
Apr 02, 2024
1.120
1.180
1.100
1.150
56,200
+0.01(+0.88%)
Apr 01, 2024
1.170
1.170
1.100
1.140
49,401
+0.00(+0.00%)
Mar 28, 2024
1.197
1.160
1.120
1.140
111,850
-0.04(-3.39%)
Mar 27, 2024
1.220
1.220
1.160
1.180
72,024
-0.05(-4.07%)
Mar 26, 2024
1.270
1.270
1.220
1.230
47,182
-0.05(-3.91%)
Mar 25, 2024
1.330
1.330
1.260
1.280
47,583
-0.02(-1.54%)
Mar 22, 2024
1.270
1.330
1.240
1.300
159,158
+0.03(+2.36%)
Mar 21, 2024
1.370
1.410
1.250
1.270
184,612
-0.16(-11.19%)
Mar 20, 2024
1.240
1.480
1.240
1.430
855,965
+0.19(+15.32%)
Mar 19, 2024
1.220
1.330
1.180
1.240
288,176
-0.01(-0.80%)
Mar 18, 2024
1.210
1.500
1.210
1.250
553,388
+0.04(+3.31%)
Mar 15, 2024
1.270
1.300
1.180
1.210
96,860
-0.08(-6.20%)
Mar 14, 2024
1.370
1.370
1.180
1.290
169,532
-0.07(-5.15%)
Mar 13, 2024
1.450
1.500
1.300
1.360
198,125
-0.11(-7.48%)
Mar 12, 2024
1.560
1.630
1.400
1.470
404,893
-0.17(-10.37%)
Mar 11, 2024
1.690
1.990
1.640
1.640
1,272,752
-0.41(-20.00%)
Mar 08, 2024
2.800
3.100
1.800
2.050
55,065,220
+0.93(+83.04%)
Mar 07, 2024
1.390
1.390
1.100
1.120
4,359,432
-0.25(-18.15%)
Mar 06, 2024
1.320
1.370
1.150
1.368
290,370
-0.00(-0.12%)
Mar 05, 2024
1.390
1.440
1.220
1.370
661,392
-0.05(-3.52%)
Mar 04, 2024
1.540
1.650
1.250
1.420
15,074,832
+0.37(+35.24%)
Mar 01, 2024
1.030
1.099
0.9200
1.050
4,293,431
+0.03(+2.94%)
Feb 29, 2024
0.9000
1.100
0.8619
1.020
430,160
+0.14(+15.80%)
Feb 28, 2024
0.8543
0.9075
0.8543
0.8808
53,961
+0.07(+8.25%)
Feb 27, 2024
0.8399
0.8600
0.8136
0.8137
48,803
-0.01(-0.77%)
Feb 26, 2024
0.8100
0.8600
0.7900
0.8200
23,730
-0.01(-1.09%)
Feb 23, 2024
0.8100
0.8400
0.8000
0.8290
51,055
+0.02(+2.19%)
Feb 22, 2024
0.8365
0.8500
0.8111
0.8112
43,801
+0.00(+0.01%)
Feb 21, 2024
0.8300
0.8779
0.8010
0.8111
35,850
-0.06(-6.56%)
Feb 20, 2024
0.8658
0.8728
0.8062
0.8680
47,965
+0.04(+4.58%)
Feb 16, 2024
0.8500
0.9000
0.8300
0.8300
42,833
+0.01(+0.61%)
Feb 15, 2024
0.8924
0.9347
0.8222
0.8250
73,204
-0.10(-10.33%)
Feb 14, 2024
0.9276
0.9500
0.8901
0.9200
65,434
+0.02(+2.22%)
Feb 13, 2024
0.9197
0.9499
0.8900
0.9000
42,341
-0.05(-5.07%)
Feb 12, 2024
1.000
1.020
0.9000
0.9481
87,412
+0.03(+3.62%)
Feb 09, 2024
0.9101
0.9874
0.8800
0.9150
68,143
+0.00(+0.38%)
Feb 08, 2024
0.9500
0.9651
0.9101
0.9115
34,031
-0.03(-3.03%)
Feb 07, 2024
0.9800
1.030
0.9302
0.9400
58,848
-0.06(-5.59%)
Feb 06, 2024
1.080
1.080
0.9502
0.9957
30,917
-0.08(-7.81%)
Feb 05, 2024
1.150
1.150
1.030
1.080
30,406
+0.05(+4.85%)
Feb 02, 2024
1.000
1.050
0.9900
1.030
19,097
+0.05(+5.10%)
Feb 01, 2024
0.9973
0.9973
0.9500
0.9800
35,243
+0.03(+3.32%)
Jan 31, 2024
0.9900
0.9900
0.9278
0.9485
24,127
+0.01(+0.90%)
Jan 30, 2024
0.9100
0.9900
0.9100
0.9400
17,900
+0.04(+4.43%)
Jan 29, 2024
0.9300
0.9500
0.9000
0.9001
22,018
+0.00(+0.01%)
Jan 26, 2024
0.9600
1.000
0.9000
0.9000
38,027
-0.09(-9.18%)
Jan 25, 2024
1.050
1.078
0.8500
0.9910
80,187
-0.05(-4.71%)
Jan 24, 2024
1.130
1.190
1.040
1.040
88,812
-0.12(-10.34%)
Jan 23, 2024
1.190
1.240
1.150
1.160
19,964
-0.04(-3.33%)
Jan 22, 2024
1.210
1.300
1.200
1.200
41,041
+0.03(+2.56%)
Jan 19, 2024
1.240
1.240
1.130
1.170
25,784
+0.00(+0.00%)
Jan 18, 2024
1.120
1.300
1.120
1.170
35,702
+0.03(+2.63%)
Jan 17, 2024
1.500
1.550
1.060
1.140
140,362
-0.42(-26.92%)
Jan 16, 2024
1.630
1.627
1.500
1.560
54,119
-0.06(-3.70%)
Jan 12, 2024
1.740
1.791
1.600
1.620
84,435
-0.17(-9.50%)
Jan 11, 2024
2.140
2.140
1.770
1.790
131,757
-0.25(-12.25%)
Jan 10, 2024
2.530
2.530
1.930
2.040
320,184
-0.57(-21.84%)
Jan 09, 2024
2.770
2.880
2.400
2.610
161,203
-0.27(-9.38%)
Jan 08, 2024
2.390
2.970
2.380
2.880
721,756
+0.14(+5.11%)
Jan 05, 2024
4.050
4.290
2.520
2.740
30,527,564
+1.01(+58.38%)
Jan 04, 2024
1.840
1.950
1.600
1.730
99,978
-0.24(-11.96%)
Jan 03, 2024
1.950
2.000
1.862
1.965
4,817
+0.05(+2.34%)
Jan 02, 2024
2.110
2.110
1.850
1.920
31,775
-0.13(-6.34%)
Dec 29, 2023
2.050
2.400
1.950
2.050
31,756
+0.00(+0.00%)
Dec 28, 2023
1.950
2.441
1.950
2.050
111,157
+0.08(+4.33%)
Dec 27, 2023
1.940
2.240
1.833
1.965
105,174
+0.01(+0.26%)
Dec 26, 2023
2.050
2.336
1.901
1.960
256,983
+0.01(+0.51%)
Dec 22, 2023
2.260
2.380
1.770
1.950
43,336
-0.32(-14.16%)
Dec 21, 2023
2.460
2.640
2.100
2.272
41,725
-0.23(-9.12%)
Dec 20, 2023
2.550
2.650
2.300
2.500
9,725
-0.11(-4.22%)
Dec 19, 2023
2.810
2.860
2.610
2.610
5,769
-0.34(-11.52%)
Dec 18, 2023
2.720
3.000
2.720
2.950
11,326
-0.37(-11.15%)
Dec 15, 2023
2.550
3.320
2.512
3.320
26,205
+0.54(+19.43%)
Dec 14, 2023
2.800
2.800
2.500
2.780
22,349
+2.24(+415.75%)
Dec 13, 2023
0.5650
0.5675
0.5390
0.5390
16,441
-0.03(-4.58%)
Dec 12, 2023
0.5701
0.5900
0.5200
0.5649
20,111
-0.02(-4.16%)
Dec 11, 2023
0.5899
0.5899
0.5700
0.5894
8,723
+0.00(+0.07%)
Dec 08, 2023
0.5900
0.5900
0.5710
0.5890
19,922
-0.00(-0.17%)
Dec 07, 2023
0.5800
0.5900
0.5800
0.5900
3,205
+0.00(+0.00%)
Dec 06, 2023
0.5800
0.5900
0.5700
0.5900
20,031
+0.00(+0.00%)
Dec 05, 2023
0.5900
0.5900
0.5600
0.5900
39,213
+0.02(+2.63%)
Dec 04, 2023
0.5998
0.5998
0.5748
0.5749
5,467
-0.03(-4.17%)
Dec 01, 2023
0.5701
0.6000
0.5701
0.5999
26,587
+0.03(+5.23%)
Nov 30, 2023
0.5851
0.6000
0.5700
0.5701
12,050
-0.03(-4.97%)
Nov 29, 2023
0.6000
0.6000
0.5950
0.5999
30,647
+0.00(+0.17%)
Nov 28, 2023
0.6000
0.6000
0.5950
0.5989
66,413
+0.00(+0.15%)
Nov 27, 2023
0.6000
0.6300
0.5932
0.5980
91,861
+0.00(+0.18%)
Nov 24, 2023
0.5700
0.6000
0.5700
0.5969
13,649
+0.00(+0.32%)
Nov 22, 2023
0.6000
0.6000
0.5721
0.5950
53,509
-0.04(-6.59%)
Nov 21, 2023
0.6300
0.6990
0.5019
0.6370
1,016,352
+0.01(+1.94%)
Nov 20, 2023
0.6000
0.6249
0.5950
0.6249
9,772
+0.02(+4.15%)
Nov 17, 2023
0.6100
0.6400
0.6000
0.6000
29,468
-0.04(-6.25%)
Nov 16, 2023
0.6050
0.6450
0.6050
0.6400
6,133
-0.01(-1.43%)
Nov 15, 2023
0.6000
0.6500
0.6000
0.6493
24,824
+0.04(+6.44%)
Nov 14, 2023
0.6300
0.6300
0.6100
0.6100
3,865
-0.02(-3.17%)
Nov 13, 2023
0.6100
0.6400
0.6100
0.6300
2,963
-0.01(-1.56%)
Nov 10, 2023
0.6500
0.6500
0.6400
0.6400
4,658
+0.01(+1.59%)
Nov 09, 2023
0.6400
0.6400
0.6299
0.6300
2,131
-0.01(-1.53%)
Nov 08, 2023
0.6000
0.6399
0.6000
0.6398
8,886
+0.03(+4.89%)
Nov 07, 2023
0.6400
0.6400
0.6100
0.6100
5,771
-0.01(-1.91%)
Nov 06, 2023
0.6000
0.6491
0.6000
0.6219
4,245
+0.03(+4.52%)
Nov 03, 2023
0.6200
0.6200
0.5950
0.5950
4,245
-0.01(-1.65%)
Nov 02, 2023
0.6196
0.6200
0.6000
0.6050
10,636
+0.02(+2.54%)
Nov 01, 2023
0.5900
0.6000
0.5900
0.5900
1,428
-0.02(-3.28%)
Oct 31, 2023
0.5900
0.6199
0.5900
0.6100
5,541
+0.00(+0.00%)
Oct 30, 2023
0.6100
0.6500
0.6100
0.6100
5,845
-0.01(-1.61%)
Oct 27, 2023
0.6200
0.6200
0.6200
0.6200
1,498
-0.02(-3.13%)
Oct 26, 2023
0.6400
0.6400
0.6112
0.6400
820
-0.01(-1.84%)
Oct 25, 2023
0.6100
0.6520
0.6100
0.6520
5,882
+0.04(+6.89%)
Oct 24, 2023
0.6100
0.6200
0.6100
0.6100
10,759
-0.05(-7.58%)
Oct 23, 2023
0.6422
0.6680
0.6164
0.6600
1,589
-0.01(-1.35%)
Oct 20, 2023
0.6160
0.6690
0.6160
0.6690
1,488
+0.04(+6.19%)
Oct 19, 2023
0.6200
0.6300
0.6000
0.6300
5,560
-0.02(-2.48%)
Oct 18, 2023
0.6400
0.6460
0.6000
0.6460
6,164
+0.04(+6.78%)
Oct 17, 2023
0.5801
0.6485
0.5801
0.6050
5,857
+0.02(+4.13%)
Oct 16, 2023
0.6100
0.6500
0.5810
0.5810
14,724
-0.01(-1.53%)
Oct 13, 2023
0.5900
0.5900
0.5900
0.5900
5,697
+0.00(+0.00%)
Oct 12, 2023
0.6200
0.6200
0.5900
0.5900
17,620
-0.06(-9.09%)
Oct 11, 2023
0.6000
0.6500
0.6000
0.6490
4,776
-0.00(-0.15%)
Oct 10, 2023
0.6500
0.6500
0.6051
0.6500
4,843
+0.01(+1.56%)
Oct 09, 2023
0.6300
0.6650
0.6000
0.6400
9,418
+0.04(+6.67%)
Oct 06, 2023
0.6180
0.6890
0.6000
0.6000
1,273
-0.01(-1.80%)
Oct 05, 2023
0.6270
0.6551
0.6110
0.6110
3,229
-0.05(-7.42%)
Oct 04, 2023
0.6600
0.6600
0.6100
0.6600
5,788
-0.01(-1.20%)
Oct 03, 2023
0.6700
0.6700
0.6001
0.6680
18,532
-0.00(-0.30%)
Oct 02, 2023
0.6200
0.6900
0.5701
0.6700
6,556
+0.05(+8.06%)
Sep 29, 2023
0.6500
0.6989
0.6049
0.6200
6,033
+0.02(+2.48%)
Sep 28, 2023
0.6290
0.6688
0.5910
0.6050
9,746
-0.02(-3.82%)
Sep 27, 2023
0.6300
0.6490
0.6000
0.6290
4,592
-0.01(-0.91%)
Sep 26, 2023
0.6351
0.6351
0.5604
0.6348
4,462
-0.04(-5.96%)
Sep 25, 2023
0.6500
0.6970
0.5540
0.6750
17,261
+0.02(+3.69%)
Sep 22, 2023
0.6990
0.6990
0.6000
0.6510
6,557
-0.01(-1.38%)
Sep 21, 2023
0.6700
0.6999
0.6500
0.6601
11,850
+0.06(+9.47%)
Sep 20, 2023
0.6900
0.7000
0.6030
0.6030
11,612
-0.09(-12.61%)
Sep 19, 2023
0.7000
0.7000
0.6710
0.6900
42,573
+0.01(+1.47%)
Sep 18, 2023
0.6897
0.7895
0.6480
0.6800
160,907
-0.18(-21.30%)
Sep 15, 2023
0.6000
0.8640
0.5810
0.8640
94,994
+0.25(+41.15%)
Sep 14, 2023
0.6180
0.6590
0.6101
0.6121
22,571
-0.03(-4.36%)
Sep 13, 2023
0.6300
0.6500
0.6300
0.6400
8,207
-0.02(-3.03%)
Sep 12, 2023
0.6400
0.6789
0.6101
0.6600
12,196
+0.02(+2.80%)
Sep 11, 2023
0.6999
0.6999
0.6300
0.6420
4,621
+0.04(+7.00%)
Sep 08, 2023
0.6200
0.6490
0.5900
0.6000
12,370
+0.01(+0.84%)
Sep 07, 2023
0.6400
0.6400
0.5810
0.5950
8,498
+0.01(+2.41%)
Sep 06, 2023
0.6200
0.6500
0.5808
0.5810
12,751
-0.04(-6.59%)
Sep 05, 2023
0.5801
0.6300
0.5700
0.6220
19,262
+0.01(+1.97%)
Sep 01, 2023
0.6390
0.6390
0.6001
0.6100
4,513
+0.01(+1.67%)
Aug 31, 2023
0.6000
0.6400
0.5800
0.6000
22,345
+0.00(+0.08%)
Aug 30, 2023
0.6000
0.6000
0.5900
0.5995
14,847
+0.03(+4.44%)
Aug 29, 2023
0.6025
0.6600
0.5601
0.5740
50,481
-0.07(-10.86%)
Aug 28, 2023
0.5900
0.6500
0.5900
0.6439
49,417
+0.03(+4.70%)
Aug 25, 2023
0.6400
0.6400
0.6051
0.6150
17,276
-0.04(-6.68%)
Aug 24, 2023
0.6300
0.6600
0.6101
0.6590
18,039
-0.01(-1.64%)
Aug 23, 2023
0.6800
0.6900
0.6600
0.6700
13,998
-0.02(-2.90%)
Aug 22, 2023
0.6600
0.6900
0.6400
0.6900
10,136
-0.01(-1.03%)
Aug 21, 2023
0.6700
0.7058
0.6400
0.6972
14,599
+0.03(+4.06%)
Aug 18, 2023
0.7199
0.7200
0.6293
0.6700
18,359
+0.03(+5.18%)
Aug 17, 2023
0.6100
0.6900
0.6099
0.6370
4,789
+0.01(+1.43%)
Aug 16, 2023
0.6900
0.7199
0.5600
0.6280
50,102
-0.06(-9.21%)
Aug 15, 2023
0.7800
0.7800
0.6901
0.6917
6,804
-0.03(-4.66%)
Aug 14, 2023
0.6932
0.7700
0.6932
0.7255
1,789
+0.04(+5.14%)
Aug 11, 2023
0.7100
0.7600
0.6700
0.6900
14,455
+0.02(+3.23%)
Aug 10, 2023
0.7300
0.8000
0.6654
0.6684
41,452
-0.05(-7.17%)
Aug 09, 2023
0.8100
0.8100
0.7200
0.7200
19,416
-0.05(-6.49%)
Aug 08, 2023
0.8100
0.8690
0.7300
0.7700
22,643
-0.08(-9.52%)
Aug 07, 2023
0.8800
0.9490
0.8030
0.8510
20,942
-0.05(-5.43%)
Aug 04, 2023
0.9313
0.9700
0.8661
0.8999
40,633
-0.06(-6.09%)
Aug 03, 2023
0.9300
0.9900
0.9210
0.9583
17,754
-0.00(-0.18%)
Aug 02, 2023
0.9200
1.000
0.9200
0.9600
26,356
-0.01(-1.36%)
Aug 01, 2023
1.019
1.019
0.9200
0.9732
23,232
+0.01(+1.34%)
Jul 31, 2023
0.9715
1.020
0.9595
0.9603
35,303
-0.02(-2.15%)
Jul 28, 2023
0.9700
1.000
0.9610
0.9814
17,039
+0.01(+1.18%)
Jul 27, 2023
0.9900
1.030
0.9700
0.9700
35,534
-0.03(-3.00%)
Jul 26, 2023
0.9500
1.030
0.9300
1.000
57,134
+0.01(+1.20%)
Jul 25, 2023
0.9900
1.010
0.9656
0.9881
26,607
-0.02(-2.17%)
Jul 24, 2023
1.040
1.040
0.9602
1.010
83,813
-0.03(-2.88%)
Jul 21, 2023
1.000
1.050
0.9400
1.040
57,260
+0.03(+2.97%)
Jul 20, 2023
1.000
1.080
0.9800
1.010
157,507
-0.02(-1.94%)
Jul 19, 2023
1.010
1.050
0.9500
1.030
105,177
+0.01(+0.98%)
Jul 18, 2023
0.9600
1.050
0.9201
1.020
212,428
+0.00(+0.00%)
Jul 17, 2023
1.000
1.070
0.9325
1.020
515,877
-0.03(-2.86%)
Jul 14, 2023
1.110
1.220
0.8701
1.050
12,502,790
+0.32(+43.86%)
Jul 13, 2023
0.7000
0.7999
0.6800
0.7299
878,825
+0.04(+5.78%)
Jul 12, 2023
0.6700
0.6975
0.6700
0.6900
2,343
+0.00(+0.73%)
Jul 11, 2023
0.7150
0.7150
0.6850
0.6850
3,618
-0.01(-2.14%)
Jul 10, 2023
0.6800
0.7150
0.6800
0.7000
14,013
+0.02(+2.93%)
Jul 07, 2023
0.7150
0.7150
0.6801
0.6801
368
+0.00(+0.00%)
Jul 06, 2023
0.6801
0.6801
0.6800
0.6801
8,761
-0.01(-1.43%)
Jul 05, 2023
0.7141
0.7141
0.6800
0.6900
3,543
+0.01(+1.46%)
Jul 03, 2023
0.6803
0.6827
0.6801
0.6801
17,495
+0.00(+0.00%)
Jun 30, 2023
0.6803
0.6829
0.6801
0.6801
5,866
-0.01(-1.43%)
Jun 29, 2023
0.6934
0.6934
0.6851
0.6900
2,802
-0.01(-0.72%)
Jun 28, 2023
0.6905
0.6950
0.6900
0.6950
6,075
-0.00(-0.67%)
Jun 27, 2023
0.6900
0.7000
0.6900
0.6997
2,894
+0.01(+1.41%)
Jun 26, 2023
0.6900
0.7000
0.6900
0.6900
2,951
-0.02(-2.38%)
Jun 23, 2023
0.7000
0.7068
0.7000
0.7068
2,263
+0.01(+0.97%)
Jun 22, 2023
0.7380
0.7380
0.7000
0.7000
1,621
-0.03(-4.23%)
Jun 21, 2023
0.7000
0.7309
0.6830
0.7309
5,289
+0.05(+7.47%)
Jun 20, 2023
0.7400
0.7500
0.6801
0.6801
71,277
-0.06(-7.97%)
Jun 16, 2023
0.7400
0.7400
0.7000
0.7390
4,763
-0.00(-0.14%)
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.