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
Ree Automotive Ltd Cl A
(NQ:
REE
)
4.990
+0.310 (+6.62%)
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 16, 2024
4.730
4.731
4.570
4.680
14,551
-0.04(-0.85%)
May 15, 2024
4.720
4.742
4.540
4.720
21,036
+0.07(+1.51%)
May 14, 2024
4.630
4.700
4.535
4.650
32,312
+0.19(+4.26%)
May 13, 2024
4.270
4.660
4.270
4.460
32,396
+0.19(+4.45%)
May 10, 2024
4.130
4.290
4.073
4.270
11,111
+0.25(+6.19%)
May 09, 2024
4.100
4.100
3.950
4.021
12,984
-0.08(-1.93%)
May 08, 2024
4.200
4.200
3.891
4.100
6,019
-0.10(-2.38%)
May 07, 2024
4.300
4.300
4.200
4.200
10,450
-0.09(-2.10%)
May 06, 2024
4.100
4.390
4.080
4.290
28,048
+0.32(+8.06%)
May 03, 2024
3.970
4.140
3.820
3.970
39,900
+0.01(+0.25%)
May 02, 2024
4.020
4.050
3.850
3.960
14,824
-0.06(-1.49%)
May 01, 2024
3.860
4.240
3.860
4.020
16,801
-0.25(-5.85%)
Apr 30, 2024
4.280
4.500
4.250
4.270
14,350
-0.14(-3.17%)
Apr 29, 2024
4.150
4.420
4.020
4.410
5,020
+0.31(+7.56%)
Apr 26, 2024
4.350
4.350
4.090
4.100
4,019
-0.22(-5.09%)
Apr 25, 2024
4.080
4.330
3.870
4.320
23,491
+0.31(+7.73%)
Apr 24, 2024
3.970
4.080
3.870
4.010
8,563
+0.09(+2.30%)
Apr 23, 2024
3.690
4.160
3.690
3.920
6,963
+0.22(+5.95%)
Apr 22, 2024
3.700
3.900
3.620
3.700
16,549
+0.13(+3.64%)
Apr 19, 2024
4.010
4.080
3.460
3.570
44,137
-0.51(-12.50%)
Apr 18, 2024
4.070
4.215
4.050
4.080
14,176
+0.00(+0.00%)
Apr 17, 2024
3.780
4.160
3.740
4.080
23,030
+0.41(+11.17%)
Apr 16, 2024
3.580
3.750
3.480
3.670
28,807
+0.00(+0.00%)
Apr 15, 2024
3.800
3.850
3.442
3.670
61,107
-0.05(-1.34%)
Apr 12, 2024
3.920
3.920
3.720
3.720
23,939
-0.18(-4.62%)
Apr 11, 2024
4.060
4.190
3.870
3.900
72,844
-0.18(-4.41%)
Apr 10, 2024
4.400
4.400
4.000
4.080
80,547
-0.51(-11.11%)
Apr 09, 2024
4.480
4.730
4.480
4.590
13,208
+0.09(+2.00%)
Apr 08, 2024
4.760
4.760
4.430
4.500
26,330
-0.25(-5.26%)
Apr 05, 2024
4.650
5.029
4.500
4.750
26,516
+0.15(+3.26%)
Apr 04, 2024
5.310
5.530
4.450
4.600
97,029
-0.60(-11.54%)
Apr 03, 2024
5.730
5.890
5.150
5.200
70,432
-0.63(-10.81%)
Apr 02, 2024
5.810
6.000
5.735
5.830
14,657
-0.09(-1.52%)
Apr 01, 2024
5.670
6.000
5.670
5.920
19,586
+0.08(+1.37%)
Mar 28, 2024
5.990
6.000
5.630
5.840
15,698
+0.00(+0.00%)
Mar 27, 2024
5.910
6.300
5.660
5.840
53,252
-0.44(-7.01%)
Mar 26, 2024
5.810
6.300
5.810
6.280
20,795
+0.40(+6.80%)
Mar 25, 2024
5.750
5.990
5.750
5.880
8,429
+0.08(+1.38%)
Mar 22, 2024
5.810
6.020
5.740
5.800
6,330
-0.06(-1.02%)
Mar 21, 2024
6.080
6.080
5.605
5.860
18,171
+0.02(+0.34%)
Mar 20, 2024
5.590
5.877
5.590
5.840
7,593
+0.21(+3.73%)
Mar 19, 2024
5.790
5.861
5.620
5.630
9,623
+0.01(+0.18%)
Mar 18, 2024
5.610
5.890
5.610
5.620
10,894
+0.01(+0.18%)
Mar 15, 2024
5.600
5.850
5.510
5.610
8,630
-0.04(-0.71%)
Mar 14, 2024
5.980
5.990
5.645
5.650
21,195
-0.36(-5.99%)
Mar 13, 2024
6.010
6.150
6.010
6.010
17,320
-0.08(-1.31%)
Mar 12, 2024
6.220
6.460
5.890
6.090
31,118
-0.20(-3.18%)
Mar 11, 2024
6.470
6.560
6.210
6.290
26,452
-0.31(-4.70%)
Mar 08, 2024
6.520
6.600
6.280
6.600
23,492
+0.05(+0.76%)
Mar 07, 2024
6.500
6.700
6.230
6.550
45,293
+0.12(+1.87%)
Mar 06, 2024
6.680
6.790
6.180
6.430
61,933
-0.15(-2.28%)
Mar 05, 2024
6.670
6.851
6.360
6.580
41,018
-0.15(-2.23%)
Mar 04, 2024
6.900
7.140
6.500
6.730
48,108
-0.02(-0.30%)
Mar 01, 2024
6.160
7.080
6.017
6.750
227,139
-1.08(-13.79%)
Feb 29, 2024
7.900
8.200
7.660
7.830
34,619
+0.05(+0.64%)
Feb 28, 2024
7.490
7.950
7.340
7.780
44,128
+0.45(+6.14%)
Feb 27, 2024
7.250
7.490
6.830
7.330
17,912
+0.07(+0.96%)
Feb 26, 2024
6.500
7.260
6.500
7.260
39,552
+0.81(+12.56%)
Feb 23, 2024
6.260
6.450
5.840
6.450
27,023
+0.00(+0.00%)
Feb 22, 2024
7.490
7.560
6.400
6.450
43,087
-0.83(-11.40%)
Feb 21, 2024
7.750
7.815
7.260
7.280
24,758
-0.65(-8.20%)
Feb 20, 2024
8.300
8.430
7.100
7.930
62,508
-0.39(-4.69%)
Feb 16, 2024
7.420
8.340
7.311
8.320
63,101
+0.91(+12.20%)
Feb 15, 2024
7.000
7.590
6.810
7.415
89,499
+0.40(+5.63%)
Feb 14, 2024
6.750
7.270
6.750
7.020
35,378
+0.12(+1.81%)
Feb 13, 2024
6.640
7.120
6.620
6.895
24,736
-0.41(-5.55%)
Feb 12, 2024
6.640
8.000
6.470
7.300
180,206
+0.85(+13.18%)
Feb 09, 2024
5.990
6.580
5.990
6.450
24,400
+0.33(+5.39%)
Feb 08, 2024
5.970
6.280
5.940
6.120
32,743
+0.09(+1.49%)
Feb 07, 2024
6.100
6.380
5.914
6.030
26,366
-0.13(-2.11%)
Feb 06, 2024
6.000
6.388
5.990
6.160
27,723
+0.16(+2.67%)
Feb 05, 2024
6.280
6.390
5.800
6.000
48,545
-0.27(-4.31%)
Feb 02, 2024
6.070
6.280
5.800
6.270
25,438
+0.33(+5.56%)
Feb 01, 2024
5.710
6.100
5.710
5.940
31,254
+0.19(+3.30%)
Jan 31, 2024
5.520
6.080
5.498
5.750
60,040
+0.15(+2.68%)
Jan 30, 2024
5.640
5.850
5.450
5.600
20,514
-0.21(-3.61%)
Jan 29, 2024
5.430
5.840
5.340
5.810
22,196
+0.36(+6.61%)
Jan 26, 2024
5.340
5.550
5.290
5.450
27,173
+0.10(+1.87%)
Jan 25, 2024
5.570
5.570
5.210
5.350
32,048
-0.13(-2.37%)
Jan 24, 2024
5.800
5.890
5.340
5.480
40,647
-0.12(-2.23%)
Jan 23, 2024
5.240
5.650
5.235
5.605
34,450
+0.50(+9.69%)
Jan 22, 2024
5.130
5.450
5.030
5.110
54,191
-0.06(-1.16%)
Jan 19, 2024
5.480
5.480
5.030
5.170
32,426
+0.16(+3.19%)
Jan 18, 2024
4.930
5.410
4.930
5.010
42,438
+0.22(+4.59%)
Jan 17, 2024
5.000
5.100
4.750
4.790
59,366
-0.47(-8.94%)
Jan 16, 2024
5.650
5.819
5.132
5.260
39,723
-0.36(-6.41%)
Jan 12, 2024
5.880
6.100
5.573
5.620
78,671
-0.14(-2.43%)
Jan 11, 2024
5.150
5.860
5.000
5.760
219,269
+1.07(+22.81%)
Jan 10, 2024
4.680
4.850
4.580
4.690
17,913
-0.02(-0.42%)
Jan 09, 2024
4.580
4.880
4.550
4.710
51,754
-0.03(-0.63%)
Jan 08, 2024
4.650
4.974
4.570
4.740
11,760
+0.19(+4.18%)
Jan 05, 2024
4.560
4.590
4.479
4.550
14,957
+0.09(+2.02%)
Jan 04, 2024
4.630
5.010
4.400
4.460
59,050
-0.19(-4.11%)
Jan 03, 2024
4.910
5.070
4.500
4.651
36,134
-0.31(-6.23%)
Jan 02, 2024
5.370
5.400
4.910
4.960
37,631
-0.18(-3.50%)
Dec 29, 2023
5.120
5.280
4.910
5.140
24,968
-0.07(-1.34%)
Dec 28, 2023
5.220
5.315
5.050
5.210
16,554
-0.06(-1.14%)
Dec 27, 2023
5.290
5.445
5.200
5.270
67,332
-0.19(-3.48%)
Dec 26, 2023
6.270
6.270
5.300
5.460
166,137
-0.74(-11.94%)
Dec 22, 2023
5.400
6.440
5.300
6.200
125,067
+0.67(+12.12%)
Dec 21, 2023
4.830
5.900
4.830
5.530
91,695
+0.74(+15.45%)
Dec 20, 2023
5.160
5.464
4.740
4.790
100,115
-0.37(-7.17%)
Dec 19, 2023
4.630
5.500
4.380
5.160
150,332
+0.95(+22.57%)
Dec 18, 2023
4.210
4.470
4.107
4.210
33,741
+0.00(+0.00%)
Dec 15, 2023
4.410
4.500
4.087
4.210
30,180
-0.07(-1.64%)
Dec 14, 2023
3.850
4.414
3.850
4.280
45,038
+0.48(+12.63%)
Dec 13, 2023
4.050
4.250
3.737
3.800
44,821
-0.30(-7.32%)
Dec 12, 2023
4.500
4.707
4.100
4.100
52,836
-0.33(-7.45%)
Dec 11, 2023
4.600
4.763
4.330
4.430
16,826
-0.06(-1.34%)
Dec 08, 2023
4.430
4.770
4.100
4.490
45,606
+0.13(+2.98%)
Dec 07, 2023
4.750
4.858
4.290
4.360
23,370
-0.33(-7.04%)
Dec 06, 2023
4.680
4.900
4.500
4.690
43,228
-0.11(-2.29%)
Dec 05, 2023
4.660
4.998
4.660
4.800
18,566
+0.01(+0.21%)
Dec 04, 2023
5.170
5.381
4.780
4.790
63,883
-0.62(-11.46%)
Dec 01, 2023
5.550
5.588
5.050
5.410
79,471
-0.33(-5.75%)
Nov 30, 2023
7.300
7.340
5.400
5.740
182,112
-1.02(-15.09%)
Nov 29, 2023
7.470
7.730
6.520
6.760
210,830
-0.40(-5.59%)
Nov 28, 2023
5.810
7.400
5.750
7.160
236,988
+1.61(+29.01%)
Nov 27, 2023
4.510
5.650
4.510
5.550
156,605
+1.13(+25.57%)
Nov 24, 2023
4.390
4.501
4.255
4.420
23,434
-0.05(-1.12%)
Nov 22, 2023
4.710
4.786
4.315
4.470
34,436
-0.26(-5.50%)
Nov 21, 2023
4.690
4.730
4.270
4.730
68,210
+0.03(+0.64%)
Nov 20, 2023
4.800
4.800
4.380
4.700
50,029
-0.07(-1.47%)
Nov 17, 2023
4.550
4.910
4.205
4.770
77,644
+0.56(+13.30%)
Nov 16, 2023
4.800
4.981
4.040
4.210
79,072
-0.57(-11.92%)
Nov 15, 2023
4.430
4.989
4.400
4.780
70,622
+0.40(+9.13%)
Nov 14, 2023
4.590
4.650
4.100
4.380
65,286
+0.04(+0.92%)
Nov 13, 2023
3.460
4.780
3.420
4.340
151,847
+0.67(+18.42%)
Nov 10, 2023
3.200
3.749
3.180
3.665
87,685
+0.48(+15.25%)
Nov 09, 2023
3.100
3.250
3.050
3.180
25,803
+0.06(+1.92%)
Nov 08, 2023
3.050
3.290
3.010
3.120
77,683
-0.03(-0.95%)
Nov 07, 2023
3.200
3.426
2.970
3.150
64,664
-0.01(-0.32%)
Nov 06, 2023
2.910
3.170
2.870
3.160
31,862
+0.31(+10.88%)
Nov 03, 2023
2.810
2.870
2.770
2.850
26,426
+0.09(+3.26%)
Nov 02, 2023
2.670
2.860
2.655
2.760
35,768
+0.00(+0.00%)
Nov 01, 2023
2.600
2.829
2.440
2.760
54,747
+0.14(+5.34%)
Oct 31, 2023
2.450
2.750
2.430
2.620
34,873
+0.14(+5.65%)
Oct 30, 2023
2.690
2.810
2.380
2.480
119,740
-0.21(-7.81%)
Oct 27, 2023
3.000
3.260
2.620
2.690
199,871
-0.13(-4.61%)
Oct 26, 2023
2.500
2.860
2.450
2.820
155,406
+0.42(+17.50%)
Oct 25, 2023
2.550
3.300
2.300
2.400
229,061
-0.16(-6.25%)
Oct 24, 2023
2.750
3.000
2.510
2.560
46,922
-0.22(-7.91%)
Oct 23, 2023
2.870
3.000
2.740
2.780
71,246
-0.19(-6.40%)
Oct 20, 2023
3.180
3.200
2.830
2.970
77,791
-0.27(-8.33%)
Oct 19, 2023
3.310
3.790
3.120
3.240
55,193
-0.17(-4.99%)
Oct 18, 2023
3.130
3.700
3.100
3.410
148,655
+3.28(+2473.58%)
Oct 17, 2023
0.1373
0.1500
0.1320
0.1325
1,353,968
+0.00(+0.38%)
Oct 16, 2023
0.1398
0.1388
0.1300
0.1320
538,330
-0.00(-0.23%)
Oct 13, 2023
0.1349
0.1430
0.1300
0.1323
630,199
-0.00(-1.93%)
Oct 12, 2023
0.1420
0.1425
0.1280
0.1349
1,208,480
-0.01(-5.33%)
Oct 11, 2023
0.1370
0.1450
0.1355
0.1425
247,454
+0.00(+0.21%)
Oct 10, 2023
0.1416
0.1455
0.1355
0.1422
326,991
+0.01(+6.92%)
Oct 09, 2023
0.1332
0.1462
0.1300
0.1330
931,613
-0.01(-5.00%)
Oct 06, 2023
0.1400
0.1480
0.1374
0.1400
376,285
-0.00(-3.38%)
Oct 05, 2023
0.1314
0.1450
0.1250
0.1449
174,861
-0.00(-1.02%)
Oct 04, 2023
0.1400
0.1482
0.1300
0.1464
359,193
+0.01(+4.95%)
Oct 03, 2023
0.1230
0.1398
0.1230
0.1395
624,946
-0.00(-0.14%)
Oct 02, 2023
0.1500
0.1534
0.1330
0.1397
1,282,514
-0.01(-4.71%)
Sep 29, 2023
0.1477
0.1534
0.1425
0.1466
848,272
-0.00(-1.87%)
Sep 28, 2023
0.1530
0.1530
0.1455
0.1494
791,028
-0.00(-0.73%)
Sep 27, 2023
0.1450
0.1542
0.1450
0.1505
328,584
-0.00(-0.86%)
Sep 26, 2023
0.1510
0.1549
0.1460
0.1518
655,969
-0.00(-0.13%)
Sep 25, 2023
0.1549
0.1524
0.1500
0.1520
421,234
+0.00(+0.46%)
Sep 22, 2023
0.1500
0.1574
0.1500
0.1513
747,701
-0.00(-0.20%)
Sep 21, 2023
0.1530
0.1600
0.1500
0.1516
1,171,926
-0.00(-0.98%)
Sep 20, 2023
0.1600
0.1619
0.1520
0.1531
853,888
-0.01(-3.65%)
Sep 19, 2023
0.1732
0.1732
0.1520
0.1589
699,475
-0.01(-7.62%)
Sep 18, 2023
0.1600
0.1735
0.1520
0.1720
1,303,378
+0.02(+14.67%)
Sep 15, 2023
0.1625
0.1625
0.1500
0.1500
1,388,951
-0.00(-2.02%)
Sep 14, 2023
0.1600
0.1601
0.1531
0.1531
718,149
-0.01(-4.37%)
Sep 13, 2023
0.1620
0.1700
0.1550
0.1601
1,181,522
-0.01(-4.02%)
Sep 12, 2023
0.1600
0.1740
0.1526
0.1668
1,320,937
+0.01(+9.52%)
Sep 11, 2023
0.1500
0.1650
0.1465
0.1523
873,749
-0.00(-2.31%)
Sep 08, 2023
0.1635
0.1650
0.1411
0.1559
2,490,167
-0.01(-4.65%)
Sep 07, 2023
0.1672
0.1749
0.1613
0.1635
1,188,581
-0.01(-5.16%)
Sep 06, 2023
0.1855
0.2090
0.1640
0.1724
2,306,173
-0.01(-6.61%)
Sep 05, 2023
0.2000
0.2067
0.1820
0.1846
883,835
-0.01(-5.82%)
Sep 01, 2023
0.1900
0.2001
0.1865
0.1960
804,962
-0.00(-0.51%)
Aug 31, 2023
0.2037
0.2150
0.1901
0.1970
922,232
-0.02(-8.80%)
Aug 30, 2023
0.2001
0.2170
0.2000
0.2160
1,250,542
+0.02(+7.95%)
Aug 29, 2023
0.2100
0.2160
0.1960
0.2001
1,479,113
-0.02(-8.13%)
Aug 28, 2023
0.1900
0.2178
0.1900
0.2178
1,319,373
+0.02(+10.39%)
Aug 25, 2023
0.1970
0.2178
0.1880
0.1973
530,465
+0.00(+0.15%)
Aug 24, 2023
0.1900
0.1999
0.1800
0.1970
468,921
+0.00(+2.02%)
Aug 23, 2023
0.2000
0.2050
0.1800
0.1931
753,525
-0.01(-3.64%)
Aug 22, 2023
0.1887
0.2040
0.1887
0.2004
841,083
+0.02(+8.91%)
Aug 21, 2023
0.1800
0.1998
0.1642
0.1840
1,808,136
+0.00(+0.44%)
Aug 18, 2023
0.1840
0.1956
0.1765
0.1832
1,802,291
-0.01(-3.68%)
Aug 17, 2023
0.1955
0.2014
0.1830
0.1902
1,534,009
+0.00(+0.96%)
Aug 16, 2023
0.2115
0.2200
0.1813
0.1884
1,915,467
-0.02(-11.51%)
Aug 15, 2023
0.2107
0.2225
0.2100
0.2129
1,228,684
+0.00(+1.04%)
Aug 14, 2023
0.2516
0.2549
0.2100
0.2107
2,399,908
-0.04(-17.37%)
Aug 11, 2023
0.2500
0.2639
0.2500
0.2550
408,145
+0.00(+0.00%)
Aug 10, 2023
0.2591
0.2750
0.2503
0.2550
483,920
-0.00(-1.16%)
Aug 09, 2023
0.3045
0.3073
0.2503
0.2580
1,309,777
-0.03(-9.47%)
Aug 08, 2023
0.2950
0.3164
0.2807
0.2850
530,790
-0.01(-2.86%)
Aug 07, 2023
0.3115
0.3274
0.2810
0.2934
786,659
-0.02(-6.86%)
Aug 04, 2023
0.3210
0.3340
0.3100
0.3150
653,789
-0.01(-1.90%)
Aug 03, 2023
0.3200
0.3445
0.3180
0.3211
622,719
-0.02(-4.72%)
Aug 02, 2023
0.3400
0.3401
0.3211
0.3370
523,932
-0.00(-0.59%)
Aug 01, 2023
0.3355
0.3541
0.3290
0.3390
397,603
-0.00(-0.29%)
Jul 31, 2023
0.3450
0.3500
0.3371
0.3400
337,886
+0.00(+0.29%)
Jul 28, 2023
0.3460
0.3499
0.3306
0.3390
284,632
+0.00(+0.68%)
Jul 27, 2023
0.3487
0.3500
0.3300
0.3367
278,148
-0.00(-0.94%)
Jul 26, 2023
0.3430
0.3623
0.3241
0.3399
493,497
-0.00(-0.23%)
Jul 25, 2023
0.3277
0.3436
0.3230
0.3407
392,258
+0.01(+2.93%)
Jul 24, 2023
0.3460
0.3597
0.3220
0.3310
474,348
-0.01(-4.34%)
Jul 21, 2023
0.3650
0.3725
0.3400
0.3460
300,669
-0.02(-4.58%)
Jul 20, 2023
0.3780
0.3970
0.3620
0.3626
354,621
-0.02(-4.58%)
Jul 19, 2023
0.3848
0.3996
0.3660
0.3800
556,049
-0.00(-0.11%)
Jul 18, 2023
0.3866
0.3996
0.3800
0.3804
225,805
-0.01(-2.08%)
Jul 17, 2023
0.3916
0.3989
0.3832
0.3885
102,588
+0.01(+1.38%)
Jul 14, 2023
0.3954
0.4049
0.3750
0.3832
728,455
-0.01(-2.02%)
Jul 13, 2023
0.4050
0.4100
0.3906
0.3911
501,346
-0.00(-1.14%)
Jul 12, 2023
0.4000
0.4025
0.3955
0.3956
367,044
+0.00(+0.15%)
Jul 11, 2023
0.3800
0.4000
0.3801
0.3950
374,967
+0.02(+3.95%)
Jul 10, 2023
0.3920
0.3951
0.3800
0.3800
369,674
-0.01(-2.56%)
Jul 07, 2023
0.3909
0.3970
0.3850
0.3900
184,706
+0.00(+0.08%)
Jul 06, 2023
0.3800
0.3949
0.3803
0.3897
291,676
+0.01(+2.55%)
Jul 05, 2023
0.3900
0.3999
0.3800
0.3800
314,960
-0.01(-2.39%)
Jul 03, 2023
0.3802
0.4000
0.3802
0.3893
56,913
+0.01(+2.45%)
Jun 30, 2023
0.3800
0.4000
0.3800
0.3800
532,866
-0.01(-1.40%)
Jun 29, 2023
0.3900
0.4000
0.3800
0.3854
232,095
+0.00(+0.10%)
Jun 28, 2023
0.3950
0.4000
0.3800
0.3850
123,849
-0.01(-1.43%)
Jun 27, 2023
0.3811
0.3950
0.3801
0.3906
267,572
+0.01(+2.79%)
Jun 26, 2023
0.3811
0.3900
0.3800
0.3800
89,597
+0.00(+0.00%)
Jun 23, 2023
0.3800
0.3897
0.3800
0.3800
160,268
-0.00(-0.81%)
Jun 22, 2023
0.3988
0.4000
0.3801
0.3831
126,633
-0.01(-1.77%)
Jun 21, 2023
0.4200
0.4201
0.3800
0.3900
201,940
-0.01(-2.50%)
Jun 20, 2023
0.4197
0.4435
0.3800
0.4000
326,749
-0.01(-2.49%)
Jun 16, 2023
0.4174
0.4590
0.4060
0.4102
773,697
+0.01(+1.86%)
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.