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
Bridgeline Digital
(NQ:
BLIN
)
1.280
-0.010 (-0.78%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
1.170
1.230
1.150
1.230
17,641
+0.04(+3.36%)
Apr 29, 2024
1.330
1.330
1.120
1.190
74,841
-0.14(-10.53%)
Apr 26, 2024
1.290
1.344
1.280
1.330
12,082
+0.02(+1.53%)
Apr 25, 2024
1.310
1.340
1.290
1.310
9,571
+0.02(+1.55%)
Apr 24, 2024
1.260
1.310
1.220
1.290
24,534
+0.05(+4.03%)
Apr 23, 2024
1.230
1.280
1.200
1.240
28,854
+0.04(+3.33%)
Apr 22, 2024
1.200
1.230
1.190
1.200
30,845
+0.01(+0.84%)
Apr 19, 2024
1.230
1.230
1.190
1.190
15,563
-0.04(-2.86%)
Apr 18, 2024
1.230
1.260
1.210
1.225
23,862
-0.02(-2.00%)
Apr 17, 2024
1.210
1.320
1.210
1.250
37,892
+0.02(+1.63%)
Apr 16, 2024
1.270
1.270
1.200
1.230
76,563
-0.04(-3.15%)
Apr 15, 2024
1.290
1.304
1.260
1.270
9,975
-0.01(-1.17%)
Apr 12, 2024
1.330
1.330
1.250
1.285
26,092
-0.05(-3.38%)
Apr 11, 2024
1.300
1.330
1.260
1.330
23,928
+0.01(+0.70%)
Apr 10, 2024
1.370
1.390
1.291
1.321
15,408
-0.05(-3.60%)
Apr 09, 2024
1.310
1.389
1.256
1.370
29,303
+0.05(+3.78%)
Apr 08, 2024
1.350
1.380
1.320
1.320
21,112
-0.01(-0.67%)
Apr 05, 2024
1.300
1.350
1.288
1.329
89,871
+0.02(+1.45%)
Apr 04, 2024
1.270
1.420
1.250
1.310
269,277
+0.04(+2.75%)
Apr 03, 2024
1.130
1.300
1.130
1.275
161,243
+0.11(+9.91%)
Apr 02, 2024
1.160
1.160
1.110
1.160
23,759
+0.00(+0.00%)
Apr 01, 2024
1.160
1.170
1.134
1.160
41,514
+0.00(+0.00%)
Mar 28, 2024
1.150
1.210
1.100
1.160
131,318
-0.01(-0.85%)
Mar 27, 2024
1.090
1.190
1.061
1.170
80,414
+0.10(+9.35%)
Mar 26, 2024
1.080
1.100
1.060
1.070
62,595
+0.03(+2.39%)
Mar 25, 2024
1.120
1.120
1.040
1.045
84,378
-0.06(-5.00%)
Mar 22, 2024
1.100
1.190
1.060
1.100
1,008,210
+0.03(+2.80%)
Mar 21, 2024
1.040
1.080
1.000
1.070
69,259
+0.03(+2.88%)
Mar 20, 2024
0.9700
1.075
0.9700
1.040
63,940
+0.05(+5.05%)
Mar 19, 2024
1.000
1.040
0.9900
0.9900
37,471
-0.01(-1.00%)
Mar 18, 2024
1.010
1.060
1.000
1.000
24,594
-0.02(-1.96%)
Mar 15, 2024
1.010
1.067
1.010
1.020
22,212
+0.00(+0.00%)
Mar 14, 2024
1.010
1.030
0.9902
1.020
50,875
-0.01(-0.97%)
Mar 13, 2024
1.050
1.080
1.020
1.030
69,107
-0.03(-2.83%)
Mar 12, 2024
1.090
1.130
1.060
1.060
23,602
+0.00(+0.00%)
Mar 11, 2024
1.120
1.140
1.060
1.060
32,851
-0.04(-3.64%)
Mar 08, 2024
1.100
1.150
1.090
1.100
34,008
+0.01(+0.92%)
Mar 07, 2024
1.150
1.150
1.090
1.090
38,670
-0.04(-3.54%)
Mar 06, 2024
1.100
1.150
1.090
1.130
22,905
+0.01(+0.89%)
Mar 05, 2024
1.260
1.260
1.070
1.120
113,670
-0.12(-9.68%)
Mar 04, 2024
1.200
1.360
1.140
1.240
277,286
+0.11(+9.73%)
Mar 01, 2024
1.070
1.130
1.070
1.130
38,983
+0.04(+3.67%)
Feb 29, 2024
1.080
1.147
1.030
1.090
200,834
+0.04(+3.32%)
Feb 28, 2024
1.020
1.090
0.9900
1.055
64,723
+0.05(+5.50%)
Feb 27, 2024
0.9201
1.010
0.9201
1.000
49,731
+0.08(+8.70%)
Feb 26, 2024
0.9300
0.9500
0.8960
0.9200
15,567
+0.02(+2.68%)
Feb 23, 2024
0.8960
0.9200
0.8960
0.8960
17,356
+0.00(+0.00%)
Feb 22, 2024
0.8950
0.9099
0.8950
0.8960
22,128
+0.00(+0.11%)
Feb 21, 2024
0.9000
0.9200
0.8950
0.8950
25,728
-0.03(-2.76%)
Feb 20, 2024
0.9000
0.9740
0.9000
0.9204
91,845
+0.02(+2.27%)
Feb 16, 2024
0.8960
0.9299
0.8450
0.9000
53,865
+0.06(+7.09%)
Feb 15, 2024
0.8100
0.8598
0.7500
0.8404
45,292
-0.02(-2.30%)
Feb 14, 2024
0.8400
0.8960
0.8000
0.8602
63,952
+0.02(+2.39%)
Feb 13, 2024
0.8410
0.8600
0.8000
0.8401
14,918
-0.00(-0.11%)
Feb 12, 2024
0.8225
0.8595
0.8200
0.8410
8,280
+0.02(+2.25%)
Feb 09, 2024
0.8000
0.8700
0.8000
0.8225
19,496
+0.00(+0.30%)
Feb 08, 2024
0.8200
0.8390
0.8100
0.8200
11,125
+0.01(+1.23%)
Feb 07, 2024
0.8399
0.8399
0.7800
0.8100
42,698
-0.03(-3.57%)
Feb 06, 2024
0.7700
0.8681
0.7700
0.8400
35,730
+0.07(+9.09%)
Feb 05, 2024
0.8073
0.8345
0.7650
0.7700
26,188
-0.01(-0.76%)
Feb 02, 2024
0.8100
0.8400
0.7759
0.7759
53,268
-0.02(-2.01%)
Feb 01, 2024
0.7800
0.8200
0.7650
0.7918
21,428
+0.00(+0.23%)
Jan 31, 2024
0.8150
0.8500
0.7800
0.7900
15,229
+0.00(+0.00%)
Jan 30, 2024
0.8100
0.8200
0.7900
0.7900
7,260
+0.00(+0.00%)
Jan 29, 2024
0.8100
0.8500
0.7700
0.7900
20,936
-0.00(-0.04%)
Jan 26, 2024
0.8001
0.8250
0.7600
0.7903
10,282
-0.00(-0.09%)
Jan 25, 2024
0.8200
0.8400
0.7900
0.7910
31,604
-0.01(-1.13%)
Jan 24, 2024
0.7600
0.8220
0.7600
0.8000
38,630
+0.03(+4.56%)
Jan 23, 2024
0.7700
0.7994
0.7564
0.7651
16,214
-0.00(-0.64%)
Jan 22, 2024
0.7600
0.8000
0.7500
0.7700
6,484
+0.02(+2.26%)
Jan 19, 2024
0.7755
0.7997
0.7525
0.7530
28,682
-0.02(-2.14%)
Jan 18, 2024
0.7800
0.7800
0.7600
0.7695
7,600
-0.01(-1.14%)
Jan 17, 2024
0.7800
0.8200
0.7600
0.7784
16,896
-0.04(-5.05%)
Jan 16, 2024
0.8276
0.8798
0.7788
0.8198
11,844
+0.00(+0.26%)
Jan 12, 2024
0.8177
0.8177
0.7800
0.8177
9,945
+0.00(+0.00%)
Jan 11, 2024
0.8497
0.8497
0.8000
0.8177
23,332
-0.03(-3.79%)
Jan 10, 2024
0.8210
0.8515
0.8008
0.8499
33,574
+0.01(+1.78%)
Jan 09, 2024
0.8700
0.8800
0.8127
0.8350
23,423
-0.02(-2.45%)
Jan 08, 2024
0.8500
0.8700
0.8264
0.8560
20,783
+0.01(+0.71%)
Jan 05, 2024
0.8600
0.8780
0.8201
0.8500
21,942
+0.01(+1.49%)
Jan 04, 2024
0.8500
0.8800
0.8375
0.8375
10,953
-0.02(-2.05%)
Jan 03, 2024
0.8500
0.8810
0.8401
0.8550
9,065
-0.01(-0.93%)
Jan 02, 2024
0.8600
0.8895
0.8500
0.8630
38,261
-0.01(-0.80%)
Dec 29, 2023
0.8700
0.8700
0.8550
0.8700
19,291
-0.01(-0.66%)
Dec 28, 2023
0.8600
0.8950
0.8500
0.8758
67,814
-0.02(-2.46%)
Dec 27, 2023
0.8400
0.8999
0.8400
0.8979
141,401
+0.05(+5.76%)
Dec 26, 2023
0.8300
0.8494
0.8100
0.8490
21,869
+0.01(+1.22%)
Dec 22, 2023
0.7885
0.8390
0.7800
0.8388
36,359
+0.06(+7.54%)
Dec 21, 2023
0.7770
0.8199
0.7770
0.7800
3,389
-0.00(-0.01%)
Dec 20, 2023
0.7900
0.8200
0.7800
0.7801
9,913
+0.00(+0.40%)
Dec 19, 2023
0.7703
0.8100
0.7703
0.7770
48,522
-0.00(-0.26%)
Dec 18, 2023
0.7600
0.7999
0.7600
0.7790
2,518
+0.01(+1.16%)
Dec 15, 2023
0.7800
0.8000
0.7701
0.7701
48,392
-0.02(-2.52%)
Dec 14, 2023
0.7603
0.8090
0.7602
0.7900
31,879
+0.03(+3.95%)
Dec 13, 2023
0.7500
0.8000
0.7240
0.7600
69,275
+0.01(+1.33%)
Dec 12, 2023
0.7700
0.7800
0.7500
0.7500
29,866
-0.01(-1.48%)
Dec 11, 2023
0.7900
0.7900
0.7600
0.7613
9,650
-0.03(-3.63%)
Dec 08, 2023
0.7600
0.8000
0.7600
0.7900
10,252
+0.02(+2.60%)
Dec 07, 2023
0.7650
0.7981
0.7600
0.7700
11,474
+0.02(+2.67%)
Dec 06, 2023
0.7600
0.8000
0.7500
0.7500
30,053
-0.01(-1.33%)
Dec 05, 2023
0.7700
0.8100
0.7600
0.7601
22,605
-0.04(-4.98%)
Dec 04, 2023
0.8000
0.8297
0.7700
0.7999
25,006
+0.00(+0.16%)
Dec 01, 2023
0.8010
0.8380
0.7801
0.7986
72,922
-0.01(-1.41%)
Nov 30, 2023
0.8200
0.8298
0.8051
0.8100
9,647
+0.01(+0.73%)
Nov 29, 2023
0.7800
0.8300
0.7800
0.8041
53,339
+0.02(+2.07%)
Nov 28, 2023
0.7600
0.8096
0.7450
0.7878
97,719
+0.04(+5.04%)
Nov 27, 2023
0.8000
0.8000
0.7500
0.7500
14,085
-0.03(-3.85%)
Nov 24, 2023
0.7513
0.7885
0.7510
0.7800
16,922
+0.02(+2.65%)
Nov 22, 2023
0.7600
0.7600
0.7501
0.7599
13,962
+0.01(+1.32%)
Nov 21, 2023
0.7531
0.7880
0.7500
0.7500
21,563
+0.01(+1.32%)
Nov 20, 2023
0.7500
0.7894
0.7401
0.7402
42,354
-0.01(-1.31%)
Nov 17, 2023
0.7500
0.7800
0.7500
0.7500
18,318
-0.03(-3.72%)
Nov 16, 2023
0.7201
0.7790
0.7201
0.7790
13,819
+0.03(+3.87%)
Nov 15, 2023
0.7400
0.7790
0.7400
0.7500
40,618
-0.01(-1.45%)
Nov 14, 2023
0.7100
0.7790
0.7050
0.7610
33,861
+0.03(+3.40%)
Nov 13, 2023
0.7200
0.7800
0.7100
0.7360
13,998
-0.00(-0.54%)
Nov 10, 2023
0.7400
0.7894
0.7300
0.7400
23,244
-0.00(-0.01%)
Nov 09, 2023
0.7864
0.7864
0.7401
0.7401
31,844
-0.02(-3.14%)
Nov 08, 2023
0.7500
0.7899
0.7500
0.7641
57,851
+0.02(+3.12%)
Nov 07, 2023
0.7700
0.7900
0.7410
0.7410
12,211
-0.01(-1.20%)
Nov 06, 2023
0.7900
0.7900
0.7500
0.7500
22,503
-0.02(-2.60%)
Nov 03, 2023
0.7300
0.7800
0.7300
0.7700
19,304
+0.02(+2.80%)
Nov 02, 2023
0.7490
0.7490
0.7306
0.7490
8,247
+0.04(+5.48%)
Nov 01, 2023
0.7300
0.7490
0.7101
0.7101
67,647
-0.02(-2.73%)
Oct 31, 2023
0.7200
0.7499
0.7200
0.7300
14,248
+0.01(+1.39%)
Oct 30, 2023
0.7300
0.7490
0.7200
0.7200
21,731
-0.03(-3.99%)
Oct 27, 2023
0.7301
0.7500
0.7101
0.7499
2,543
+0.03(+4.15%)
Oct 26, 2023
0.7436
0.7550
0.7200
0.7200
38,880
-0.02(-2.70%)
Oct 25, 2023
0.7400
0.7690
0.7375
0.7400
31,406
-0.01(-1.33%)
Oct 24, 2023
0.7500
0.7690
0.7401
0.7500
13,487
+0.00(+0.00%)
Oct 23, 2023
0.7200
0.7599
0.7200
0.7500
75,122
-0.00(-0.08%)
Oct 20, 2023
0.7600
0.7700
0.7500
0.7506
41,943
-0.02(-2.65%)
Oct 19, 2023
0.7600
0.7799
0.7600
0.7710
18,752
+0.01(+1.45%)
Oct 18, 2023
0.7300
0.7790
0.7300
0.7600
2,721
+0.03(+4.11%)
Oct 17, 2023
0.7300
0.7800
0.7300
0.7300
11,970
-0.04(-4.58%)
Oct 16, 2023
0.7510
0.7798
0.7284
0.7650
19,068
+0.04(+5.37%)
Oct 13, 2023
0.7300
0.7599
0.7251
0.7260
28,778
-0.01(-1.89%)
Oct 12, 2023
0.7549
0.7799
0.7300
0.7400
13,173
+0.01(+1.37%)
Oct 11, 2023
0.7800
0.7998
0.7011
0.7300
82,476
-0.02(-2.96%)
Oct 10, 2023
0.7600
0.7999
0.7502
0.7523
30,875
+0.00(+0.23%)
Oct 09, 2023
0.7770
0.8000
0.7506
0.7506
10,660
-0.04(-4.81%)
Oct 06, 2023
0.7700
0.8257
0.7600
0.7885
50,141
+0.02(+2.27%)
Oct 05, 2023
0.7700
0.8200
0.7700
0.7710
6,822
-0.01(-1.86%)
Oct 04, 2023
0.7800
0.8057
0.7750
0.7856
6,137
-0.02(-2.49%)
Oct 03, 2023
0.7740
0.8230
0.7602
0.8057
5,877
+0.02(+2.86%)
Oct 02, 2023
0.8200
0.8208
0.7500
0.7833
79,986
-0.05(-5.72%)
Sep 29, 2023
0.8208
0.8699
0.8200
0.8308
7,694
+0.01(+1.32%)
Sep 28, 2023
0.8100
0.8428
0.8100
0.8200
29,580
-0.02(-1.96%)
Sep 27, 2023
0.8600
0.8650
0.8320
0.8364
27,857
-0.02(-2.18%)
Sep 26, 2023
0.8890
0.9050
0.8502
0.8550
43,071
-0.02(-1.72%)
Sep 25, 2023
0.8900
0.8900
0.8700
0.8700
19,301
-0.01(-1.14%)
Sep 22, 2023
0.8686
0.9028
0.8686
0.8800
7,044
+0.01(+1.15%)
Sep 21, 2023
0.9000
0.9399
0.8600
0.8700
67,479
-0.03(-3.57%)
Sep 20, 2023
0.9300
0.9499
0.8900
0.9022
58,361
-0.01(-0.99%)
Sep 19, 2023
0.8900
0.9112
0.8605
0.9112
51,949
-0.01(-0.88%)
Sep 18, 2023
0.8873
0.9193
0.8600
0.9193
25,995
+0.00(+0.50%)
Sep 15, 2023
0.8800
0.9147
0.8500
0.9147
61,449
+0.04(+5.14%)
Sep 14, 2023
0.8600
0.8800
0.8502
0.8700
66,977
-0.02(-2.48%)
Sep 13, 2023
0.8900
0.9080
0.8503
0.8921
57,839
+0.00(+0.24%)
Sep 12, 2023
0.8800
0.9100
0.8700
0.8900
36,271
+0.02(+1.71%)
Sep 11, 2023
0.9359
0.9456
0.8750
0.8750
38,133
-0.03(-3.25%)
Sep 08, 2023
0.9200
0.9870
0.9000
0.9044
43,741
-0.03(-3.59%)
Sep 07, 2023
0.9700
0.9698
0.9202
0.9381
22,754
+0.01(+1.51%)
Sep 06, 2023
0.9500
0.9799
0.9200
0.9241
41,842
-0.03(-2.73%)
Sep 05, 2023
0.9200
0.9700
0.9099
0.9500
112,783
+0.06(+6.74%)
Sep 01, 2023
0.9000
0.9100
0.8750
0.8900
44,533
-0.01(-1.12%)
Aug 31, 2023
0.9000
0.9099
0.8711
0.9001
44,140
+0.00(+0.11%)
Aug 30, 2023
0.9200
0.9200
0.8705
0.8991
55,251
-0.01(-1.20%)
Aug 29, 2023
0.9200
0.9180
0.8958
0.9100
6,936
-0.01(-0.87%)
Aug 28, 2023
0.9080
0.9180
0.9000
0.9180
25,911
+0.03(+3.12%)
Aug 25, 2023
0.9100
0.9100
0.8701
0.8902
22,548
-0.02(-2.18%)
Aug 24, 2023
0.9200
0.9200
0.8900
0.9100
24,876
+0.01(+0.57%)
Aug 23, 2023
0.9000
0.9319
0.8900
0.9048
28,664
+0.00(+0.54%)
Aug 22, 2023
0.9200
0.9337
0.8901
0.8999
38,454
-0.03(-3.63%)
Aug 21, 2023
0.9200
0.9338
0.9000
0.9338
13,351
+0.00(+0.26%)
Aug 18, 2023
0.9400
0.9400
0.9000
0.9314
40,369
+0.03(+3.48%)
Aug 17, 2023
0.9700
0.9767
0.9000
0.9001
117,681
-0.03(-3.22%)
Aug 16, 2023
0.9500
1.030
0.9181
0.9300
113,353
+0.03(+2.76%)
Aug 15, 2023
0.8900
0.9295
0.8804
0.9050
53,139
-0.00(-0.01%)
Aug 14, 2023
1.000
1.000
0.8900
0.9051
175,213
-0.20(-18.46%)
Aug 11, 2023
1.070
1.110
1.020
1.110
149,471
+0.07(+6.74%)
Aug 10, 2023
1.040
1.040
1.020
1.040
24,947
+0.01(+1.45%)
Aug 09, 2023
1.050
1.085
1.010
1.025
67,809
-0.07(-5.96%)
Aug 08, 2023
1.120
1.120
1.090
1.090
8,218
+0.01(+0.93%)
Aug 07, 2023
1.090
1.100
1.060
1.080
33,288
+0.03(+2.86%)
Aug 04, 2023
1.080
1.120
1.050
1.050
48,869
-0.04(-3.67%)
Aug 03, 2023
1.130
1.130
1.080
1.090
35,843
-0.04(-3.54%)
Aug 02, 2023
1.140
1.160
1.110
1.130
35,204
+0.00(+0.00%)
Aug 01, 2023
1.140
1.160
1.110
1.130
46,542
-0.02(-1.74%)
Jul 31, 2023
1.190
1.220
1.130
1.150
50,213
-0.03(-2.54%)
Jul 28, 2023
1.135
1.208
1.129
1.180
38,610
+0.05(+4.42%)
Jul 27, 2023
1.100
1.170
1.100
1.130
15,196
+0.01(+1.35%)
Jul 26, 2023
1.130
1.170
1.100
1.115
62,904
-0.01(-1.33%)
Jul 25, 2023
1.170
1.190
1.130
1.130
28,853
-0.05(-4.24%)
Jul 24, 2023
1.180
1.200
1.160
1.180
22,027
+0.00(+0.00%)
Jul 21, 2023
1.250
1.250
1.170
1.180
62,024
-0.08(-6.35%)
Jul 20, 2023
1.285
1.298
1.260
1.260
18,379
-0.04(-3.08%)
Jul 19, 2023
1.280
1.310
1.260
1.300
22,357
-0.01(-0.76%)
Jul 18, 2023
1.300
1.351
1.255
1.310
111,303
-0.00(-0.27%)
Jul 17, 2023
1.260
1.340
1.260
1.313
51,429
+0.05(+4.25%)
Jul 14, 2023
1.390
1.390
1.240
1.260
127,856
-0.09(-6.67%)
Jul 13, 2023
1.300
1.430
1.296
1.350
153,647
+0.06(+4.65%)
Jul 12, 2023
1.220
1.290
1.215
1.290
45,065
+0.08(+6.61%)
Jul 11, 2023
1.220
1.240
1.190
1.210
31,736
+0.02(+1.68%)
Jul 10, 2023
1.210
1.230
1.190
1.190
22,790
-0.04(-3.25%)
Jul 07, 2023
1.200
1.230
1.160
1.230
35,919
+0.02(+1.65%)
Jul 06, 2023
1.260
1.280
1.200
1.210
55,474
-0.04(-3.20%)
Jul 05, 2023
1.140
1.268
1.140
1.250
101,269
+0.06(+5.04%)
Jul 03, 2023
1.170
1.200
1.150
1.190
19,621
+0.01(+0.85%)
Jun 30, 2023
1.150
1.190
1.125
1.180
37,047
+0.00(+0.00%)
Jun 29, 2023
1.110
1.180
1.110
1.180
8,333
+0.06(+5.36%)
Jun 28, 2023
1.170
1.170
1.100
1.120
37,093
-0.03(-2.58%)
Jun 27, 2023
1.180
1.190
1.136
1.150
12,306
-0.00(-0.03%)
Jun 26, 2023
1.180
1.180
1.120
1.150
15,065
-0.02(-1.72%)
Jun 23, 2023
1.210
1.210
1.140
1.170
27,452
-0.01(-0.84%)
Jun 22, 2023
1.190
1.210
1.140
1.180
47,892
+0.02(+1.72%)
Jun 21, 2023
1.190
1.230
1.140
1.160
58,049
-0.05(-4.13%)
Jun 20, 2023
1.230
1.236
1.162
1.210
111,128
-0.01(-0.82%)
Jun 16, 2023
1.190
1.220
1.150
1.220
86,309
+0.04(+3.39%)
Jun 15, 2023
1.160
1.180
1.140
1.180
35,735
+0.26(+28.26%)
May 08, 2023
0.9244
0.9422
0.8750
0.9200
31,131
+0.04(+4.50%)
May 05, 2023
0.8710
0.9297
0.8710
0.8804
66,722
+0.00(+0.05%)
May 04, 2023
0.9100
0.9101
0.8800
0.8800
12,615
-0.00(-0.01%)
May 03, 2023
0.8900
0.9100
0.8800
0.8801
9,067
-0.01(-1.35%)
May 02, 2023
0.9400
0.9499
0.8900
0.8921
20,723
+0.01(+0.79%)
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.