Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: XIACF )

2.890 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 2.840 2.900 2.800 2.890 39,764 +0.05(+1.71%)
Sep 30, 2024 2.850 2.890 2.841 2.841 40,665 +0.01(+0.50%)
Sep 27, 2024 2.840 2.850 2.730 2.828 522,622 -0.00(-0.09%)
Sep 26, 2024 2.830 2.830 2.720 2.830 29,265 +0.17(+6.35%)
Sep 25, 2024 2.900 2.900 2.600 2.661 26,703 -0.16(-5.57%)
Sep 24, 2024 2.750 2.880 2.350 2.818 1,085,306 +0.16(+5.92%)
Sep 23, 2024 2.570 2.685 2.570 2.660 519,373 +0.12(+4.55%)
Sep 20, 2024 2.560 2.569 2.537 2.545 7,471 -0.03(-0.98%)
Sep 19, 2024 2.491 2.570 2.491 2.570 513,569 +0.10(+4.03%)
Sep 18, 2024 2.478 2.530 2.450 2.470 10,998 +0.00(+0.02%)
Sep 17, 2024 2.460 2.502 2.460 2.470 34,900 +0.00(+0.00%)
Sep 16, 2024 2.500 2.500 2.350 2.470 15,117 +0.02(+0.63%)
Sep 13, 2024 2.380 2.455 2.380 2.454 35,310 +0.04(+1.85%)
Sep 12, 2024 2.340 2.479 2.310 2.410 18,480 +0.01(+0.42%)
Sep 11, 2024 2.436 2.436 2.400 2.400 4,440 +0.06(+2.56%)
Sep 10, 2024 2.400 2.400 2.340 2.340 833 -0.03(-1.27%)
Sep 09, 2024 2.425 2.490 2.370 2.370 4,219 +0.03(+1.28%)
Sep 06, 2024 2.340 2.360 2.340 2.340 93,451 -0.03(-1.27%)
Sep 05, 2024 2.416 2.454 2.370 2.370 5,287 -0.04(-1.66%)
Sep 04, 2024 2.160 2.410 2.160 2.410 57,380 -0.02(-0.82%)
Sep 03, 2024 2.500 2.500 2.345 2.430 3,830 -0.06(-2.41%)
Aug 30, 2024 2.450 2.490 2.290 2.490 574,888 +0.09(+3.75%)
Aug 29, 2024 2.440 2.445 2.351 2.400 20,617 +0.03(+1.27%)
Aug 28, 2024 2.400 2.433 2.370 2.370 19,286 -0.06(-2.47%)
Aug 27, 2024 2.280 2.450 2.280 2.430 21,397 +0.07(+2.97%)
Aug 26, 2024 2.420 2.420 2.350 2.360 50,572 -0.06(-2.40%)
Aug 23, 2024 2.200 2.420 2.200 2.418 23,673 -0.01(-0.49%)
Aug 22, 2024 2.100 2.450 2.100 2.430 545,578 +0.08(+3.40%)
Aug 21, 2024 2.435 2.435 2.280 2.350 67,066 +0.07(+3.08%)
Aug 20, 2024 2.272 2.280 2.250 2.280 20,601 -0.05(-2.05%)
Aug 19, 2024 2.260 2.328 2.250 2.328 60,127 +0.10(+4.37%)
Aug 16, 2024 2.220 2.230 2.220 2.230 54,900 +0.00(+0.00%)
Aug 15, 2024 2.210 2.232 2.041 2.230 57,950 +0.07(+3.24%)
Aug 14, 2024 2.129 2.210 2.129 2.160 4,950 +0.00(+0.00%)
Aug 13, 2024 2.150 2.180 2.100 2.160 14,890 +0.12(+5.88%)
Aug 12, 2024 2.090 2.110 2.040 2.040 54,232 +0.01(+0.49%)
Aug 09, 2024 2.050 2.070 2.030 2.030 18,872 -0.08(-3.79%)
Aug 08, 2024 2.038 2.110 2.010 2.110 103,628 +0.10(+4.87%)
Aug 07, 2024 2.030 2.038 2.010 2.012 12,013 -0.02(-0.89%)
Aug 06, 2024 2.010 2.030 1.858 2.030 54,484 +0.02(+1.00%)
Aug 05, 2024 2.090 2.090 1.800 2.010 49,968 -0.04(-1.76%)
Aug 02, 2024 2.070 2.074 2.000 2.046 29,535 -0.05(-2.57%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.