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
Spi Energy Company Ltd
(NQ:
SPI
)
0.6369
+0.1179 (+22.72%)
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
0.5900
0.6499
0.5801
0.6369
401,101
+0.12(+22.72%)
May 16, 2024
0.6000
0.6250
0.5154
0.5190
183,797
-0.06(-10.98%)
May 15, 2024
0.5310
0.5951
0.5310
0.5830
97,850
+0.02(+3.17%)
May 14, 2024
0.4996
0.5723
0.4996
0.5651
165,071
+0.05(+9.71%)
May 13, 2024
0.5100
0.5400
0.5100
0.5151
101,868
-0.00(-0.33%)
May 10, 2024
0.5131
0.5200
0.5006
0.5168
27,352
+0.00(+0.21%)
May 09, 2024
0.5000
0.5270
0.5000
0.5157
33,402
+0.01(+2.93%)
May 08, 2024
0.4930
0.5266
0.4930
0.5010
33,148
-0.02(-3.64%)
May 07, 2024
0.5000
0.5270
0.4925
0.5199
56,899
+0.03(+5.61%)
May 06, 2024
0.5050
0.5300
0.4900
0.4923
49,113
-0.01(-1.54%)
May 03, 2024
0.4800
0.5089
0.4800
0.5000
28,028
+0.02(+3.50%)
May 02, 2024
0.4751
0.4881
0.4630
0.4831
31,103
+0.00(+0.79%)
May 01, 2024
0.4880
0.4980
0.4617
0.4793
77,837
-0.01(-1.50%)
Apr 30, 2024
0.4980
0.4980
0.4866
0.4866
37,711
-0.01(-1.70%)
Apr 29, 2024
0.4900
0.5258
0.4862
0.4950
32,642
+0.01(+2.02%)
Apr 26, 2024
0.4748
0.5000
0.4748
0.4852
49,909
-0.02(-3.65%)
Apr 25, 2024
0.5400
0.5424
0.5016
0.5036
74,702
-0.04(-6.55%)
Apr 24, 2024
0.5300
0.5500
0.5250
0.5389
62,931
+0.01(+2.65%)
Apr 23, 2024
0.4600
0.5300
0.4600
0.5250
206,173
+0.05(+9.42%)
Apr 22, 2024
0.4760
0.4975
0.4700
0.4798
68,597
-0.00(-0.74%)
Apr 19, 2024
0.4928
0.5100
0.4750
0.4834
88,749
-0.01(-2.34%)
Apr 18, 2024
0.5098
0.5100
0.4928
0.4950
29,056
+0.00(+0.45%)
Apr 17, 2024
0.5000
0.5283
0.4901
0.4928
57,307
-0.01(-1.44%)
Apr 16, 2024
0.5237
0.5283
0.5000
0.5000
68,924
-0.01(-1.96%)
Apr 15, 2024
0.5650
0.5654
0.5050
0.5100
68,500
-0.05(-8.57%)
Apr 12, 2024
0.5700
0.5810
0.5564
0.5578
29,079
-0.01(-2.02%)
Apr 11, 2024
0.5700
0.5700
0.5611
0.5693
28,425
+0.01(+1.21%)
Apr 10, 2024
0.6180
0.6180
0.5320
0.5625
141,371
-0.05(-8.06%)
Apr 09, 2024
0.6300
0.6440
0.5800
0.6118
139,280
-0.03(-4.26%)
Apr 08, 2024
0.5780
0.6400
0.5775
0.6390
186,131
+0.08(+14.76%)
Apr 05, 2024
0.5550
0.5787
0.5545
0.5568
32,139
+0.00(+0.52%)
Apr 04, 2024
0.5700
0.5767
0.5400
0.5539
108,501
-0.02(-2.79%)
Apr 03, 2024
0.5670
0.5810
0.5404
0.5698
51,817
-0.00(-0.04%)
Apr 02, 2024
0.5948
0.5948
0.5500
0.5700
108,198
-0.02(-4.17%)
Apr 01, 2024
0.6000
0.6094
0.5900
0.5948
35,991
-0.02(-3.66%)
Mar 28, 2024
0.6000
0.6200
0.5851
0.6174
84,107
+0.02(+2.90%)
Mar 27, 2024
0.5900
0.6098
0.5801
0.6000
66,835
+0.02(+3.00%)
Mar 26, 2024
0.5900
0.6200
0.5809
0.5825
49,543
+0.00(+0.43%)
Mar 25, 2024
0.5829
0.6004
0.5800
0.5800
86,939
-0.01(-1.41%)
Mar 22, 2024
0.5816
0.6099
0.5800
0.5883
95,671
-0.01(-1.95%)
Mar 21, 2024
0.6000
0.6200
0.5960
0.6000
32,967
-0.01(-1.41%)
Mar 20, 2024
0.6200
0.6200
0.5810
0.6086
78,529
-0.01(-1.47%)
Mar 19, 2024
0.6120
0.6200
0.6070
0.6177
38,965
+0.01(+1.61%)
Mar 18, 2024
0.6070
0.6266
0.6070
0.6079
66,851
-0.00(-0.33%)
Mar 15, 2024
0.6320
0.6320
0.6050
0.6099
34,549
+0.00(+0.73%)
Mar 14, 2024
0.6100
0.6300
0.5975
0.6055
53,865
-0.02(-2.81%)
Mar 13, 2024
0.6100
0.6500
0.6100
0.6230
33,367
-0.00(-0.38%)
Mar 12, 2024
0.6400
0.6499
0.6050
0.6254
44,668
+0.00(+0.05%)
Mar 11, 2024
0.6100
0.6583
0.6010
0.6251
166,237
+0.01(+0.97%)
Mar 08, 2024
0.6237
0.6500
0.5885
0.6191
223,852
+0.01(+0.88%)
Mar 07, 2024
0.6320
0.6500
0.6000
0.6137
49,277
-0.00(-0.70%)
Mar 06, 2024
0.6013
0.6401
0.6013
0.6180
34,783
+0.00(+0.00%)
Mar 05, 2024
0.5966
0.6528
0.5966
0.6180
63,847
-0.04(-5.45%)
Mar 04, 2024
0.6758
0.6758
0.6307
0.6536
45,880
+0.00(+0.00%)
Mar 01, 2024
0.6400
0.6569
0.6400
0.6536
42,200
+0.01(+2.12%)
Feb 29, 2024
0.6569
0.6635
0.6332
0.6400
32,056
+0.01(+1.09%)
Feb 28, 2024
0.6450
0.6700
0.6212
0.6331
90,427
+0.01(+2.23%)
Feb 27, 2024
0.6001
0.6977
0.6001
0.6193
98,990
+0.01(+1.54%)
Feb 26, 2024
0.6105
0.6224
0.5946
0.6099
90,126
-0.00(-0.10%)
Feb 23, 2024
0.6200
0.6300
0.6100
0.6105
36,359
-0.01(-2.04%)
Feb 22, 2024
0.6255
0.6493
0.6000
0.6232
73,196
-0.01(-1.08%)
Feb 21, 2024
0.6310
0.6789
0.5900
0.6300
128,333
+0.00(+0.08%)
Feb 20, 2024
0.6900
0.6951
0.6100
0.6295
104,298
-0.06(-9.32%)
Feb 16, 2024
0.7575
0.7575
0.6802
0.6942
110,085
-0.05(-6.32%)
Feb 15, 2024
0.7000
0.7500
0.6764
0.7410
129,128
+0.02(+2.92%)
Feb 14, 2024
0.5800
0.7200
0.5700
0.7200
406,315
+0.14(+24.14%)
Feb 13, 2024
0.6000
0.6000
0.5750
0.5800
45,181
-0.01(-0.91%)
Feb 12, 2024
0.5781
0.6000
0.5781
0.5853
53,204
-0.01(-1.01%)
Feb 09, 2024
0.5900
0.6000
0.5800
0.5913
63,413
+0.00(+0.19%)
Feb 08, 2024
0.5808
0.6000
0.5808
0.5902
48,065
+0.01(+1.55%)
Feb 07, 2024
0.5900
0.6158
0.5811
0.5812
30,259
+0.00(+0.02%)
Feb 06, 2024
0.5900
0.6167
0.5811
0.5811
76,090
-0.00(-0.43%)
Feb 05, 2024
0.5800
0.5899
0.5800
0.5836
36,588
-0.02(-2.57%)
Feb 02, 2024
0.6000
0.6130
0.5820
0.5990
66,329
-0.01(-2.28%)
Feb 01, 2024
0.6100
0.6288
0.6000
0.6130
85,194
+0.00(+0.16%)
Jan 31, 2024
0.6000
0.6345
0.6000
0.6120
33,683
-0.00(-0.08%)
Jan 30, 2024
0.6200
0.6400
0.6000
0.6125
108,715
+0.02(+3.60%)
Jan 29, 2024
0.6000
0.6400
0.5900
0.5912
63,057
-0.01(-1.45%)
Jan 26, 2024
0.6176
0.6450
0.5999
0.5999
79,139
+0.01(+1.27%)
Jan 25, 2024
0.6020
0.6416
0.5900
0.5924
142,302
-0.05(-7.25%)
Jan 24, 2024
0.6600
0.7000
0.6300
0.6387
77,800
-0.02(-3.23%)
Jan 23, 2024
0.7000
0.7035
0.6600
0.6600
85,122
-0.01(-1.49%)
Jan 22, 2024
0.6426
0.6999
0.6426
0.6700
52,732
+0.01(+1.30%)
Jan 19, 2024
0.6650
0.7000
0.6600
0.6614
59,337
-0.02(-2.74%)
Jan 18, 2024
0.6600
0.7143
0.6600
0.6800
41,755
+0.01(+1.51%)
Jan 17, 2024
0.6711
0.7000
0.6500
0.6699
68,791
-0.02(-3.53%)
Jan 16, 2024
0.7180
0.7412
0.6850
0.6944
37,456
-0.03(-3.56%)
Jan 12, 2024
0.7180
0.7499
0.7180
0.7200
28,848
-0.01(-1.22%)
Jan 11, 2024
0.7150
0.7400
0.7150
0.7289
15,862
-0.00(-0.15%)
Jan 10, 2024
0.7329
0.7498
0.7200
0.7300
38,978
-0.00(-0.38%)
Jan 09, 2024
0.7220
0.7599
0.7220
0.7328
45,176
-0.01(-1.97%)
Jan 08, 2024
0.7410
0.7910
0.7300
0.7475
48,971
-0.01(-1.63%)
Jan 05, 2024
0.7450
0.7601
0.7450
0.7599
19,036
-0.01(-0.85%)
Jan 04, 2024
0.8030
0.8030
0.6860
0.7664
85,798
-0.02(-2.86%)
Jan 03, 2024
0.7780
0.7900
0.7500
0.7890
70,085
+0.02(+2.79%)
Jan 02, 2024
0.8000
0.8000
0.7616
0.7676
55,418
-0.01(-1.84%)
Dec 29, 2023
0.7771
0.8099
0.7750
0.7820
83,637
-0.01(-1.64%)
Dec 28, 2023
0.8000
0.8400
0.7928
0.7950
77,513
-0.02(-2.45%)
Dec 27, 2023
0.8070
0.8454
0.7798
0.8150
155,521
-0.03(-2.98%)
Dec 26, 2023
0.8300
0.8600
0.8010
0.8400
103,049
+0.00(+0.00%)
Dec 22, 2023
0.8400
0.8800
0.8325
0.8400
76,522
-0.04(-4.21%)
Dec 21, 2023
0.8735
0.8800
0.8301
0.8769
56,975
+0.01(+0.83%)
Dec 20, 2023
0.8600
0.9000
0.8533
0.8697
88,324
-0.00(-0.09%)
Dec 19, 2023
0.8901
0.9100
0.8475
0.8705
122,461
-0.01(-1.69%)
Dec 18, 2023
0.9599
0.9999
0.8855
0.8855
184,207
-0.05(-5.00%)
Dec 15, 2023
1.200
1.260
0.8620
0.9321
574,579
-0.26(-21.67%)
Dec 14, 2023
0.9800
1.250
0.9551
1.190
276,345
+0.20(+20.42%)
Dec 13, 2023
0.9700
1.000
0.9500
0.9882
137,064
+0.00(+0.36%)
Dec 12, 2023
0.8865
0.9990
0.8800
0.9847
188,323
+0.08(+9.29%)
Dec 11, 2023
0.8450
0.9300
0.8000
0.9010
212,768
+0.09(+11.10%)
Dec 08, 2023
0.7915
0.8400
0.7356
0.8110
115,577
+0.03(+3.58%)
Dec 07, 2023
0.7500
0.8000
0.7014
0.7830
93,216
+0.04(+5.81%)
Dec 06, 2023
0.7207
0.7500
0.6402
0.7400
174,783
-0.00(-0.40%)
Dec 05, 2023
0.7334
0.7500
0.7000
0.7430
97,611
+0.02(+2.95%)
Dec 04, 2023
0.6700
0.7400
0.6501
0.7217
80,534
+0.08(+12.36%)
Dec 01, 2023
0.6300
0.6777
0.6300
0.6423
64,239
+0.01(+1.95%)
Nov 30, 2023
0.6220
0.6681
0.6220
0.6300
50,673
-0.00(-0.16%)
Nov 29, 2023
0.6000
0.6500
0.6000
0.6310
110,033
+0.02(+2.50%)
Nov 28, 2023
0.6200
0.6625
0.6130
0.6156
89,190
-0.03(-5.20%)
Nov 27, 2023
0.6400
0.6615
0.6300
0.6494
75,680
-0.02(-3.22%)
Nov 24, 2023
0.6900
0.6986
0.6500
0.6710
34,537
-0.02(-2.70%)
Nov 22, 2023
0.6999
0.6999
0.6600
0.6896
57,014
+0.02(+2.76%)
Nov 21, 2023
0.7101
0.7150
0.6700
0.6711
150,181
-0.04(-5.48%)
Nov 20, 2023
0.7300
0.7800
0.6600
0.7100
164,631
-0.02(-3.01%)
Nov 17, 2023
0.7200
0.7428
0.7000
0.7320
19,715
+0.03(+3.98%)
Nov 16, 2023
0.7263
0.7309
0.6968
0.7040
20,183
-0.02(-3.07%)
Nov 15, 2023
0.7200
0.7822
0.7200
0.7263
77,776
+0.03(+4.28%)
Nov 14, 2023
0.7141
0.7300
0.6600
0.6965
80,807
+0.01(+1.25%)
Nov 13, 2023
0.7000
0.7000
0.6300
0.6879
26,108
+0.02(+2.60%)
Nov 10, 2023
0.6901
0.7033
0.6572
0.6705
45,547
+0.03(+4.59%)
Nov 09, 2023
0.6400
0.6900
0.6301
0.6411
79,052
+0.02(+3.47%)
Nov 08, 2023
0.7000
0.7234
0.5801
0.6196
107,234
-0.10(-14.35%)
Nov 07, 2023
0.8000
0.8000
0.7000
0.7234
50,968
-0.06(-7.61%)
Nov 06, 2023
0.7100
0.8300
0.7100
0.7830
214,739
+0.09(+13.46%)
Nov 03, 2023
0.6700
0.7300
0.6700
0.6901
38,663
+0.02(+3.65%)
Nov 02, 2023
0.6500
0.7000
0.6311
0.6658
59,013
+0.03(+4.05%)
Nov 01, 2023
0.6000
0.6649
0.6000
0.6399
33,394
+0.04(+6.65%)
Oct 31, 2023
0.5576
0.6088
0.5576
0.6000
38,093
+0.03(+4.68%)
Oct 30, 2023
0.6400
0.6402
0.4901
0.5732
209,779
-0.06(-9.38%)
Oct 27, 2023
0.6500
0.6620
0.6204
0.6325
40,737
-0.03(-4.46%)
Oct 26, 2023
0.6600
0.6700
0.6600
0.6620
75,245
-0.02(-2.27%)
Oct 25, 2023
0.6700
0.6969
0.6634
0.6774
11,689
+0.01(+1.10%)
Oct 24, 2023
0.6780
0.6990
0.6600
0.6700
59,695
-0.01(-1.47%)
Oct 23, 2023
0.7000
0.7000
0.6700
0.6800
30,480
+0.00(+0.00%)
Oct 20, 2023
0.6730
0.6999
0.6730
0.6800
42,602
+0.01(+1.04%)
Oct 19, 2023
0.7200
0.7192
0.6600
0.6730
102,189
-0.01(-1.75%)
Oct 18, 2023
0.7000
0.7190
0.6850
0.6850
78,810
-0.01(-2.14%)
Oct 17, 2023
0.6800
0.7300
0.6800
0.7000
50,030
+0.01(+1.45%)
Oct 16, 2023
0.6930
0.7400
0.6801
0.6900
71,328
-0.02(-2.80%)
Oct 13, 2023
0.7100
0.7299
0.6970
0.7099
34,644
-0.00(-0.01%)
Oct 12, 2023
0.7007
0.7395
0.6965
0.7100
69,790
-0.04(-5.31%)
Oct 11, 2023
0.7600
0.7800
0.7498
0.7498
57,006
-0.02(-2.31%)
Oct 10, 2023
0.7400
0.7675
0.7350
0.7675
75,071
+0.03(+4.42%)
Oct 09, 2023
0.7700
0.7700
0.7300
0.7350
23,223
-0.01(-0.68%)
Oct 06, 2023
0.7300
0.7700
0.7300
0.7400
26,886
+0.01(+1.37%)
Oct 05, 2023
0.7500
0.7492
0.7290
0.7300
34,493
+0.01(+1.37%)
Oct 04, 2023
0.7479
0.7500
0.7100
0.7201
57,716
-0.03(-3.73%)
Oct 03, 2023
0.7695
0.7900
0.7300
0.7480
126,294
+0.03(+4.47%)
Oct 02, 2023
0.6800
0.7900
0.6754
0.7160
385,335
-0.08(-10.46%)
Sep 29, 2023
0.8500
0.8500
0.7900
0.7996
84,714
-0.02(-2.49%)
Sep 28, 2023
0.8500
0.8800
0.8200
0.8200
46,428
-0.03(-3.18%)
Sep 27, 2023
0.8650
0.8682
0.8300
0.8469
26,647
-0.01(-1.43%)
Sep 26, 2023
0.8900
0.8900
0.8400
0.8592
44,309
-0.02(-2.24%)
Sep 25, 2023
0.8751
0.8800
0.8701
0.8789
15,304
+0.02(+2.58%)
Sep 22, 2023
0.8901
0.9000
0.8201
0.8568
66,229
-0.05(-5.33%)
Sep 21, 2023
0.9000
0.9100
0.8900
0.9050
19,349
-0.01(-0.55%)
Sep 20, 2023
0.9000
0.9364
0.9000
0.9100
14,995
-0.01(-1.09%)
Sep 19, 2023
0.9000
0.9500
0.9010
0.9200
74,274
-0.00(-0.12%)
Sep 18, 2023
0.9590
0.9790
0.9200
0.9211
55,041
-0.04(-3.75%)
Sep 15, 2023
0.9600
0.9800
0.9100
0.9570
64,295
+0.01(+1.36%)
Sep 14, 2023
0.9500
0.9650
0.9172
0.9442
64,086
+0.03(+2.95%)
Sep 13, 2023
0.8500
0.9490
0.8401
0.9171
59,332
+0.07(+8.15%)
Sep 12, 2023
0.8499
0.8500
0.8100
0.8480
83,086
+0.04(+4.65%)
Sep 11, 2023
0.9400
0.9401
0.8100
0.8103
251,180
-0.08(-8.99%)
Sep 08, 2023
0.9300
0.9500
0.8902
0.8903
123,122
-0.07(-7.06%)
Sep 07, 2023
1.030
1.030
0.9000
0.9579
333,972
-0.05(-5.16%)
Sep 06, 2023
1.050
1.072
1.000
1.010
66,802
-0.05(-4.72%)
Sep 05, 2023
1.060
1.099
1.010
1.060
98,431
+0.03(+2.91%)
Sep 01, 2023
1.080
1.080
0.9900
1.030
95,117
-0.06(-5.50%)
Aug 31, 2023
1.100
1.100
1.040
1.090
41,012
+0.02(+1.87%)
Aug 30, 2023
1.020
1.080
1.020
1.070
68,930
+0.05(+4.90%)
Aug 29, 2023
1.000
1.070
1.000
1.020
99,505
+0.00(+0.00%)
Aug 28, 2023
1.040
1.040
1.000
1.020
68,360
+0.00(+0.00%)
Aug 25, 2023
1.038
1.040
1.010
1.020
51,485
+0.01(+0.49%)
Aug 24, 2023
1.060
1.070
1.010
1.015
107,167
-0.06(-5.14%)
Aug 23, 2023
1.070
1.100
1.050
1.070
52,774
-0.02(-1.61%)
Aug 22, 2023
1.060
1.100
1.050
1.087
66,555
+0.03(+2.59%)
Aug 21, 2023
1.080
1.133
1.050
1.060
88,119
-0.02(-1.85%)
Aug 18, 2023
1.070
1.110
1.050
1.080
77,962
+0.02(+1.89%)
Aug 17, 2023
1.180
1.180
1.050
1.060
114,777
-0.03(-2.75%)
Aug 16, 2023
1.080
1.133
1.080
1.090
68,617
-0.03(-2.68%)
Aug 15, 2023
1.160
1.160
1.080
1.120
33,979
-0.02(-1.75%)
Aug 14, 2023
1.180
1.180
1.080
1.140
63,671
+0.02(+1.79%)
Aug 11, 2023
1.150
1.170
1.080
1.120
121,901
-0.05(-4.27%)
Aug 10, 2023
1.180
1.250
1.120
1.170
94,872
-0.01(-0.85%)
Aug 09, 2023
1.280
1.280
1.180
1.180
87,558
-0.08(-6.35%)
Aug 08, 2023
1.230
1.300
1.220
1.260
84,028
+0.02(+1.61%)
Aug 07, 2023
1.260
1.290
1.240
1.240
48,086
-0.04(-3.13%)
Aug 04, 2023
1.280
1.330
1.270
1.280
39,529
+0.00(+0.01%)
Aug 03, 2023
1.270
1.310
1.260
1.280
46,468
+0.01(+0.78%)
Aug 02, 2023
1.260
1.300
1.213
1.270
193,473
-0.06(-4.51%)
Aug 01, 2023
1.340
1.350
1.325
1.330
35,775
-0.02(-1.48%)
Jul 31, 2023
1.320
1.390
1.295
1.350
91,717
+0.03(+2.30%)
Jul 28, 2023
1.350
1.390
1.300
1.320
73,576
-0.01(-0.77%)
Jul 27, 2023
1.390
1.390
1.330
1.330
32,896
-0.03(-2.21%)
Jul 26, 2023
1.330
1.400
1.330
1.360
68,366
-0.02(-1.45%)
Jul 25, 2023
1.370
1.380
1.311
1.380
68,931
+0.00(+0.00%)
Jul 24, 2023
1.400
1.400
1.300
1.380
109,680
+0.00(+0.00%)
Jul 21, 2023
1.410
1.450
1.370
1.380
76,124
-0.02(-1.43%)
Jul 20, 2023
1.460
1.500
1.380
1.400
55,833
-0.07(-4.76%)
Jul 19, 2023
1.490
1.570
1.420
1.470
100,439
-0.00(-0.16%)
Jul 18, 2023
1.410
1.540
1.410
1.472
273,738
+0.04(+2.96%)
Jul 17, 2023
1.410
1.430
1.360
1.430
107,745
+0.06(+4.38%)
Jul 14, 2023
1.440
1.464
1.350
1.370
207,773
-0.07(-4.86%)
Jul 13, 2023
1.340
1.470
1.340
1.440
107,955
+0.08(+5.88%)
Jul 12, 2023
1.370
1.420
1.350
1.360
76,949
-0.06(-4.23%)
Jul 11, 2023
1.336
1.420
1.336
1.420
49,746
+0.05(+3.65%)
Jul 10, 2023
1.330
1.391
1.260
1.370
40,453
+0.04(+3.01%)
Jul 07, 2023
1.330
1.381
1.240
1.330
64,201
+0.00(+0.00%)
Jul 06, 2023
1.290
1.360
1.280
1.330
90,985
-0.01(-0.75%)
Jul 05, 2023
1.380
1.380
1.330
1.340
19,408
-0.04(-2.89%)
Jul 03, 2023
1.400
1.420
1.363
1.380
66,742
-0.02(-1.43%)
Jun 30, 2023
1.320
1.400
1.280
1.400
34,028
+0.10(+7.69%)
Jun 29, 2023
1.230
1.330
1.230
1.300
89,983
+0.07(+6.12%)
Jun 28, 2023
1.210
1.288
1.200
1.225
57,906
-0.02(-2.00%)
Jun 27, 2023
1.260
1.295
1.220
1.250
43,951
+0.00(+0.00%)
Jun 26, 2023
1.290
1.350
1.242
1.250
71,986
-0.04(-3.10%)
Jun 23, 2023
1.270
1.290
1.256
1.290
66,168
-0.01(-0.77%)
Jun 22, 2023
1.330
1.336
1.250
1.300
59,561
-0.06(-4.41%)
Jun 21, 2023
1.370
1.391
1.340
1.360
37,340
-0.01(-0.73%)
Jun 20, 2023
1.420
1.420
1.363
1.370
25,543
-0.06(-4.20%)
Jun 16, 2023
1.420
1.430
1.400
1.430
35,208
+0.02(+1.42%)
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.