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
World Series of Golf
(OP:
WSGF
)
N/A
UNCHANGED
Last Price
Updated:
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, 2021
0.0220
0.0220
0.0186
0.0210
16,007,900
+0.00(+12.90%)
Apr 29, 2021
0.0200
0.0220
0.0180
0.0186
25,857,548
+0.00(+2.76%)
Apr 28, 2021
0.0170
0.0192
0.0170
0.0181
13,213,928
-0.00(-0.55%)
Apr 27, 2021
0.0202
0.0202
0.0176
0.0182
15,524,627
+0.00(+2.82%)
Apr 26, 2021
0.0216
0.0216
0.0174
0.0177
17,421,760
-0.00(-3.28%)
Apr 23, 2021
0.0150
0.0198
0.0150
0.0183
10,464,301
-0.00(-1.08%)
Apr 22, 2021
0.0225
0.0225
0.0175
0.0185
9,226,845
+0.00(+1.09%)
Apr 21, 2021
0.0198
0.0200
0.0167
0.0183
20,909,250
+0.00(+0.00%)
Apr 20, 2021
0.0195
0.0220
0.0170
0.0183
11,737,177
-0.00(-10.29%)
Apr 19, 2021
0.0205
0.0220
0.0198
0.0204
10,216,480
-0.00(-2.86%)
Apr 16, 2021
0.0215
0.0215
0.0200
0.0210
11,261,701
+0.00(+2.44%)
Apr 15, 2021
0.0200
0.0225
0.0191
0.0205
14,462,433
+0.00(+4.06%)
Apr 14, 2021
0.0210
0.0245
0.0191
0.0197
19,555,768
-0.00(-8.37%)
Apr 13, 2021
0.0244
0.0244
0.0200
0.0215
17,805,830
-0.00(-2.27%)
Apr 12, 2021
0.0260
0.0260
0.0220
0.0220
19,789,720
-0.00(-8.33%)
Apr 09, 2021
0.0265
0.0265
0.0231
0.0240
17,307,800
-0.00(-8.75%)
Apr 08, 2021
0.0265
0.0295
0.0253
0.0263
8,899,652
-0.00(-2.59%)
Apr 07, 2021
0.0260
0.0285
0.0260
0.0270
10,867,596
+0.00(+0.00%)
Apr 06, 2021
0.0297
0.0310
0.0265
0.0270
18,828,966
-0.00(-7.85%)
Apr 05, 2021
0.0315
0.0315
0.0290
0.0293
12,702,097
-0.00(-6.09%)
Apr 01, 2021
0.0340
0.0340
0.0280
0.0312
24,569,200
-0.00(-5.45%)
Mar 31, 2021
0.0322
0.0350
0.0310
0.0330
11,286,985
+0.00(+0.30%)
Mar 30, 2021
0.0350
0.0350
0.0320
0.0329
6,865,058
-0.00(-0.90%)
Mar 29, 2021
0.0357
0.0357
0.0310
0.0332
9,312,433
-0.00(-0.30%)
Mar 26, 2021
0.0390
0.0390
0.0310
0.0333
15,673,800
+0.00(+5.05%)
Mar 25, 2021
0.0319
0.0348
0.0285
0.0317
18,901,376
+0.00(+4.28%)
Mar 24, 2021
0.0335
0.0360
0.0284
0.0304
21,750,184
-0.00(-6.17%)
Mar 23, 2021
0.0391
0.0391
0.0301
0.0324
40,909,716
-0.00(-10.00%)
Mar 22, 2021
0.0332
0.0440
0.0300
0.0360
109,449,600
+0.01(+26.32%)
Mar 19, 2021
0.0300
0.0300
0.0265
0.0285
22,260,800
+0.00(+7.55%)
Mar 18, 2021
0.0275
0.0329
0.0245
0.0265
40,007,336
+0.00(+1.92%)
Mar 17, 2021
0.0252
0.0275
0.0225
0.0260
21,027,244
+0.00(+1.96%)
Mar 16, 2021
0.0340
0.0340
0.0233
0.0255
17,326,258
-0.00(-6.25%)
Mar 15, 2021
0.0260
0.0280
0.0246
0.0272
16,033,061
+0.00(+8.80%)
Mar 12, 2021
0.0266
0.0289
0.0240
0.0250
27,405,300
-0.00(-6.37%)
Mar 11, 2021
0.0320
0.0320
0.0249
0.0267
20,630,798
-0.00(-9.18%)
Mar 10, 2021
0.0300
0.0330
0.0290
0.0294
18,486,332
-0.00(-4.85%)
Mar 09, 2021
0.0329
0.0379
0.0291
0.0309
57,934,424
-0.00(-3.74%)
Mar 08, 2021
0.0366
0.0385
0.0290
0.0321
34,936,004
-0.00(-5.31%)
Mar 05, 2021
0.0230
0.0348
0.0230
0.0339
28,419,100
+0.00(+16.90%)
Mar 04, 2021
0.0465
0.0465
0.0250
0.0290
84,497,488
-0.01(-19.44%)
Mar 03, 2021
0.0493
0.0699
0.0350
0.0360
366,495,840
-0.00(-10.00%)
Mar 02, 2021
0.0253
0.0417
0.0231
0.0400
140,510,944
+0.02(+76.21%)
Mar 01, 2021
0.0237
0.0298
0.0200
0.0227
22,935,868
+0.00(+6.57%)
Feb 26, 2021
0.0200
0.0228
0.0190
0.0213
11,312,700
+0.00(+1.43%)
Feb 25, 2021
0.0250
0.0250
0.0205
0.0210
17,120,440
-0.00(-12.50%)
Feb 24, 2021
0.0208
0.0240
0.0208
0.0240
11,420,744
+0.00(+14.29%)
Feb 23, 2021
0.0232
0.0240
0.0180
0.0210
21,085,498
-0.00(-9.48%)
Feb 22, 2021
0.0240
0.0240
0.0220
0.0232
8,335,103
+0.00(+5.94%)
Feb 19, 2021
0.0215
0.0240
0.0209
0.0219
8,899,500
-0.00(-4.78%)
Feb 18, 2021
0.0259
0.0259
0.0205
0.0230
12,165,957
-0.00(-5.35%)
Feb 17, 2021
0.0300
0.0300
0.0230
0.0243
12,579,340
-0.00(-6.54%)
Feb 16, 2021
0.0258
0.0285
0.0238
0.0260
11,781,589
+0.00(+4.00%)
Feb 12, 2021
0.0273
0.0282
0.0218
0.0250
8,895,000
-0.00(-6.37%)
Feb 11, 2021
0.0270
0.0320
0.0240
0.0267
14,310,095
-0.00(-1.11%)
Feb 10, 2021
0.0257
0.0290
0.0245
0.0270
18,807,216
+0.00(+8.00%)
Feb 09, 2021
0.0250
0.0262
0.0220
0.0250
22,570,892
+0.00(+9.17%)
Feb 08, 2021
0.0181
0.0248
0.0175
0.0229
27,725,250
+0.01(+30.86%)
Feb 05, 2021
0.0199
0.0200
0.0172
0.0175
21,208,602
-0.00(-0.57%)
Feb 04, 2021
0.0182
0.0191
0.0171
0.0176
14,298,602
-0.00(-3.30%)
Feb 03, 2021
0.0200
0.0200
0.0176
0.0182
6,833,617
-0.00(-4.21%)
Feb 02, 2021
0.0190
0.0200
0.0170
0.0190
9,562,145
+0.00(+0.00%)
Feb 01, 2021
0.0220
0.0220
0.0183
0.0190
8,298,783
+0.00(+0.53%)
Jan 29, 2021
0.0229
0.0240
0.0183
0.0189
11,063,500
-0.00(-3.57%)
Jan 28, 2021
0.0215
0.0243
0.0183
0.0196
13,196,422
-0.00(-12.11%)
Jan 27, 2021
0.0255
0.0286
0.0222
0.0223
10,836,280
-0.00(-14.56%)
Jan 26, 2021
0.0270
0.0300
0.0252
0.0261
11,893,480
-0.00(-6.45%)
Jan 25, 2021
0.0260
0.0320
0.0250
0.0279
14,672,147
+0.00(+5.28%)
Jan 22, 2021
0.0284
0.0300
0.0260
0.0265
15,230,100
-0.00(-5.36%)
Jan 21, 2021
0.0285
0.0333
0.0243
0.0280
27,133,428
+0.00(+15.23%)
Jan 20, 2021
0.0231
0.0249
0.0221
0.0243
4,901,623
+0.00(+6.11%)
Jan 19, 2021
0.0295
0.0330
0.0220
0.0229
16,493,491
+0.00(+13.37%)
Jan 15, 2021
0.0265
0.0265
0.0200
0.0202
14,777,400
-0.00(-14.04%)
Jan 14, 2021
0.0275
0.0295
0.0200
0.0235
19,934,828
-0.00(-14.55%)
Jan 13, 2021
0.0225
0.0277
0.0205
0.0275
9,629,843
+0.01(+27.31%)
Jan 12, 2021
0.0226
0.0230
0.0200
0.0216
3,897,533
+0.00(+2.37%)
Jan 11, 2021
0.0210
0.0250
0.0176
0.0211
20,828,394
+0.00(+5.50%)
Jan 08, 2021
0.0183
0.0279
0.0164
0.0200
30,146,100
+0.00(+13.64%)
Jan 07, 2021
0.0151
0.0190
0.0151
0.0176
7,634,823
+0.00(+6.67%)
Jan 06, 2021
0.0160
0.0182
0.0150
0.0165
2,605,547
+0.00(+3.13%)
Jan 05, 2021
0.0183
0.0198
0.0140
0.0160
15,023,320
-0.00(-1.23%)
Jan 04, 2021
0.0193
0.0193
0.0152
0.0162
10,147,210
+0.00(+5.19%)
Dec 31, 2020
0.0154
0.0154
0.0154
8,633,759
-0.00(-6.67%)
Dec 30, 2020
0.0160
0.0180
0.0130
0.0165
8,633,759
-0.00(-7.30%)
Dec 29, 2020
0.0223
0.0230
0.0175
0.0178
5,279,016
-0.00(-11.00%)
Dec 28, 2020
0.0123
0.0232
0.0111
0.0200
25,971,644
+0.01(+62.60%)
Dec 24, 2020
0.0149
0.0149
0.0120
0.0123
12,427,400
-0.00(-17.45%)
Dec 23, 2020
0.0200
0.0200
0.0128
0.0149
20,718,224
-0.01(-27.32%)
Dec 22, 2020
0.0245
0.0260
0.0184
0.0205
15,223,175
-0.00(-14.58%)
Dec 21, 2020
0.0235
0.0263
0.0200
0.0240
12,332,061
+0.00(+0.84%)
Dec 18, 2020
0.0249
0.0270
0.0220
0.0238
14,827,100
-0.00(-0.83%)
Dec 17, 2020
0.0253
0.0285
0.0202
0.0240
12,773,309
-0.00(-5.14%)
Dec 16, 2020
0.0291
0.0299
0.0213
0.0253
8,471,912
-0.00(-2.69%)
Dec 15, 2020
0.0332
0.0395
0.0250
0.0260
19,693,044
-0.01(-20.25%)
Dec 14, 2020
0.0429
0.0450
0.0300
0.0326
22,242,408
-0.00(-4.12%)
Dec 11, 2020
0.0345
0.0369
0.0248
0.0340
30,267,700
+0.00(+12.58%)
Dec 10, 2020
0.0720
0.0800
0.0297
0.0302
127,697,184
-0.05(-64.05%)
Dec 09, 2020
0.0280
0.0930
0.0238
0.0840
136,988,032
+0.06(+285.32%)
Dec 08, 2020
0.0130
0.0242
0.0086
0.0218
51,626,500
+0.01(+98.18%)
Dec 07, 2020
0.0124
0.0160
0.0100
0.0110
35,084,636
-0.00(-8.33%)
Dec 04, 2020
0.0110
0.0130
0.0096
0.0120
2,814,900
+0.00(+9.09%)
Dec 03, 2020
0.0107
0.0120
0.0090
0.0110
3,337,978
+0.00(+4.76%)
Dec 02, 2020
0.0113
0.0120
0.0100
0.0105
5,281,503
-0.00(-8.70%)
Dec 01, 2020
0.0130
0.0144
0.0102
0.0115
5,023,830
-0.00(-14.81%)
Nov 30, 2020
0.0086
0.0148
0.0075
0.0135
19,378,312
+0.00(+56.98%)
Nov 27, 2020
0.0088
0.0088
0.0077
0.0086
527,500
+0.00(+3.61%)
Nov 25, 2020
0.0088
0.0088
0.0075
0.0083
1,034,000
-0.00(-1.19%)
Nov 24, 2020
0.0083
0.0089
0.0078
0.0084
1,061,671
+0.00(+2.44%)
Nov 23, 2020
0.0079
0.0093
0.0075
0.0082
2,363,906
-0.00(-7.87%)
Nov 20, 2020
0.0095
0.0098
0.0075
0.0089
3,284,700
-0.00(-5.32%)
Nov 19, 2020
0.0092
0.0102
0.0080
0.0094
7,930,824
+0.00(+10.59%)
Nov 18, 2020
0.0098
0.0108
0.0075
0.0085
6,462,890
-0.00(-9.57%)
Nov 17, 2020
0.0107
0.0128
0.0082
0.0094
6,494,361
-0.00(-10.48%)
Nov 16, 2020
0.0127
0.0127
0.0085
0.0105
21,488,584
-0.00(-13.22%)
Nov 13, 2020
0.0103
0.0149
0.0098
0.0121
24,390,500
+0.00(+21.00%)
Nov 12, 2020
0.0152
0.0152
0.0092
0.0100
18,629,032
-0.00(-25.93%)
Nov 11, 2020
0.0231
0.0255
0.0114
0.0135
102,058,608
-0.01(-51.26%)
Nov 10, 2020
0.0079
0.0306
0.0065
0.0277
199,080,480
+0.02(+443.14%)
Nov 09, 2020
0.0059
0.0078
0.0051
0.0051
3,330,944
-0.00(-7.27%)
Nov 06, 2020
0.0056
0.0059
0.0055
0.0055
339,800
-0.00(-14.06%)
Nov 05, 2020
0.0056
0.0066
0.0055
0.0064
866,893
+0.00(+10.34%)
Nov 04, 2020
0.0067
0.0067
0.0058
0.0058
783,000
-0.00(-7.94%)
Nov 03, 2020
0.0059
0.0063
0.0055
0.0063
410,015
-0.00(-5.97%)
Nov 02, 2020
0.0065
0.0067
0.0055
0.0067
723,300
+0.00(+0.00%)
Oct 30, 2020
0.0063
0.0067
0.0055
0.0067
548,700
+0.00(+0.00%)
Oct 29, 2020
0.0058
0.0075
0.0058
0.0067
3,593,024
+0.00(+28.85%)
Oct 28, 2020
0.0053
0.0059
0.0052
0.0052
841,264
-0.00(-21.21%)
Oct 27, 2020
0.0055
0.0066
0.0052
0.0066
235,100
+0.00(+0.00%)
Oct 26, 2020
0.0057
0.0068
0.0052
0.0066
1,059,425
-0.00(-2.94%)
Oct 23, 2020
0.0052
0.0069
0.0052
0.0068
1,947,500
+0.00(+30.77%)
Oct 22, 2020
0.0069
0.0069
0.0052
0.0052
182,279
-0.00(-21.21%)
Oct 21, 2020
0.0072
0.0072
0.0066
0.0066
242,187
+0.00(+4.76%)
Oct 20, 2020
0.0073
0.0073
0.0060
0.0063
835,335
-0.00(-3.08%)
Oct 19, 2020
0.0060
0.0065
0.0054
0.0065
899,293
+0.00(+22.64%)
Oct 16, 2020
0.0053
0.0057
0.0053
0.0053
419,100
+0.00(+1.92%)
Oct 15, 2020
0.0058
0.0058
0.0052
0.0052
189,456
-0.00(-8.77%)
Oct 14, 2020
0.0065
0.0073
0.0055
0.0057
1,537,957
-0.00(-12.31%)
Oct 13, 2020
0.0058
0.0065
0.0051
0.0065
511,000
+0.00(+12.07%)
Oct 12, 2020
0.0058
0.0063
0.0056
0.0058
581,400
-0.00(-10.77%)
Oct 09, 2020
0.0078
0.0078
0.0056
0.0065
1,910,600
-0.00(-17.72%)
Oct 08, 2020
0.0065
0.0079
0.0059
0.0079
7,295,864
+0.00(+31.67%)
Oct 07, 2020
0.0055
0.0060
0.0048
0.0060
2,356,192
+0.00(+15.38%)
Oct 06, 2020
0.0060
0.0060
0.0046
0.0052
1,414,374
+0.00(+8.33%)
Oct 05, 2020
0.0079
0.0079
0.0048
0.0048
3,107,645
-0.00(-26.15%)
Oct 02, 2020
0.0085
0.0085
0.0051
0.0065
3,932,200
-0.00(-12.16%)
Oct 01, 2020
0.0077
0.0097
0.0058
0.0074
17,193,598
+0.00(+27.59%)
Sep 30, 2020
0.0047
0.0058
0.0040
0.0058
523,800
-0.00(-34.83%)
Sep 29, 2020
0.0089
0.0089
0.0089
0.0089
11,019
+0.00(+53.45%)
Sep 28, 2020
0.0050
0.0058
0.0048
0.0058
217,700
+0.00(+0.00%)
Sep 24, 2020
0.0058
0.0058
0.0058
0
-0.00(-15.94%)
Sep 23, 2020
0.0068
0.0069
0.0068
0.0069
162,500
+0.00(+6.15%)
Sep 22, 2020
0.0050
0.0065
0.0050
0.0065
7,177
-0.00(-13.33%)
Sep 21, 2020
0.0051
0.0075
0.0050
0.0075
221,150
+0.00(+0.00%)
Sep 18, 2020
0.0056
0.0075
0.0056
0.0075
41,100
+0.00(+25.00%)
Sep 17, 2020
0.0060
0.0075
0.0060
0.0060
104,150
-0.00(-20.00%)
Sep 16, 2020
0.0067
0.0075
0.0061
0.0075
1,148,500
+0.00(+44.23%)
Sep 15, 2020
0.0070
0.0070
0.0052
0.0052
255,000
-0.00(-24.64%)
Sep 11, 2020
0.0069
0.0069
0.0069
0
+0.00(+1.47%)
Sep 10, 2020
0.0068
0.0068
0.0068
0.0068
250
+0.00(+0.00%)
Sep 09, 2020
0.0060
0.0068
0.0059
0.0068
275,095
-0.00(-8.11%)
Sep 03, 2020
0.0074
0.0074
0.0074
0
-0.00(-1.33%)
Sep 02, 2020
0.0065
0.0075
0.0065
0.0075
38,100
+0.00(+15.38%)
Sep 01, 2020
0.0059
0.0065
0.0058
0.0065
334,698
-0.00(-17.72%)
Aug 31, 2020
0.0070
0.0079
0.0058
0.0079
530,005
-0.00(-1.25%)
Aug 28, 2020
0.0073
0.0080
0.0073
0.0080
172,500
+0.00(+11.11%)
Aug 27, 2020
0.0075
0.0084
0.0058
0.0072
1,148,545
-0.00(-11.11%)
Aug 26, 2020
0.0072
0.0090
0.0061
0.0081
2,980,843
+0.00(+12.50%)
Aug 25, 2020
0.0057
0.0072
0.0057
0.0072
379,998
+0.00(+26.32%)
Aug 24, 2020
0.0057
0.0057
0.0057
0.0057
1,594
-0.00(-13.64%)
Aug 21, 2020
0.0066
0.0066
0.0045
0.0066
167,200
+0.00(+26.92%)
Aug 20, 2020
0.0053
0.0053
0.0052
0.0052
71,000
-0.00(-5.45%)
Aug 19, 2020
0.0055
0.0055
0.0055
0.0055
100,000
+0.00(+0.00%)
Aug 18, 2020
0.0074
0.0074
0.0055
0.0055
21,400
-0.00(-5.17%)
Aug 17, 2020
0.0058
0.0058
0.0058
0.0058
1,000
+0.00(+9.43%)
Aug 13, 2020
0.0053
0.0053
0.0053
0
-0.00(-24.29%)
Aug 12, 2020
0.0074
0.0074
0.0054
0.0070
425,000
+0.00(+14.75%)
Aug 11, 2020
0.0052
0.0069
0.0052
0.0061
1,081,700
-0.00(-3.17%)
Aug 10, 2020
0.0058
0.0063
0.0058
0.0063
106,100
-0.00(-1.56%)
Aug 06, 2020
0.0064
0.0064
0.0064
0
+0.00(+23.08%)
Aug 05, 2020
0.0065
0.0065
0.0052
0.0052
61,571
-0.00(-8.77%)
Aug 04, 2020
0.0048
0.0057
0.0048
0.0057
27,000
+0.00(+21.28%)
Aug 03, 2020
0.0047
0.0061
0.0047
0.0047
79,700
-0.00(-25.40%)
Jul 31, 2020
0.0055
0.0075
0.0047
0.0063
124,400
+0.00(+14.55%)
Jul 30, 2020
0.0050
0.0055
0.0046
0.0055
182,500
+0.00(+19.57%)
Jul 29, 2020
0.0071
0.0071
0.0045
0.0046
751,000
-0.00(-38.67%)
Jul 28, 2020
0.0080
0.0080
0.0054
0.0075
169,000
-0.00(-11.76%)
Jul 27, 2020
0.0074
0.0085
0.0065
0.0085
3,073,928
+0.00(+18.06%)
Jul 24, 2020
0.0054
0.0074
0.0054
0.0072
2,722,700
+0.00(+33.33%)
Jul 23, 2020
0.0049
0.0055
0.0048
0.0054
1,259,640
+0.00(+12.50%)
Jul 22, 2020
0.0059
0.0059
0.0038
0.0048
1,657,619
-0.00(-12.73%)
Jul 21, 2020
0.0039
0.0062
0.0033
0.0055
6,308,571
+0.00(+41.03%)
Jul 20, 2020
0.0036
0.0039
0.0036
0.0039
365,911
+0.00(+2.63%)
Jul 10, 2020
0.0038
0.0038
0.0038
0
-0.00(-2.56%)
Jul 08, 2020
0.0039
0.0039
0.0039
0
+0.00(+11.43%)
Jul 07, 2020
0.0036
0.0036
0.0035
0.0035
264,864
-0.00(-7.89%)
Jul 01, 2020
0.0038
0.0038
0.0038
0
-0.00(-2.56%)
Jun 25, 2020
0.0039
0.0039
0.0039
0
+0.00(+0.00%)
Jun 24, 2020
0.0032
0.0039
0.0024
0.0039
421,200
+0.00(+0.00%)
Jun 23, 2020
0.0024
0.0039
0.0024
0.0039
48,000
+0.00(+0.00%)
Jun 22, 2020
0.0039
0.0039
0.0039
0.0039
12,000
+0.00(+0.00%)
Jun 19, 2020
0.0039
0.0039
0.0039
0.0039
1,200
+0.00(+2.63%)
Jun 18, 2020
0.0031
0.0038
0.0024
0.0038
704,700
+0.00(+0.00%)
Jun 17, 2020
0.0032
0.0038
0.0023
0.0038
211,787
+0.00(+0.00%)
Jun 16, 2020
0.0038
0.0038
0.0038
0.0038
1,000
+0.00(+58.33%)
Jun 15, 2020
0.0031
0.0031
0.0024
0.0024
2,700
-0.00(-38.46%)
Jun 12, 2020
0.0032
0.0039
0.0032
0.0039
16,000
+0.00(+0.00%)
Jun 11, 2020
0.0032
0.0039
0.0024
0.0039
270,000
+0.00(+0.00%)
Jun 09, 2020
0.0039
0.0039
0.0039
0
+0.00(+0.00%)
Jun 08, 2020
0.0037
0.0039
0.0037
0.0039
428,945
+0.00(+5.41%)
Jun 03, 2020
0.0037
0.0037
0.0037
0
-0.00(-2.63%)
Jun 02, 2020
0.0024
0.0038
0.0024
0.0038
83,901
+0.00(+0.00%)
Jun 01, 2020
0.0038
0.0038
0.0038
0.0038
9,210
+0.00(+0.00%)
May 28, 2020
0.0038
0.0038
0.0038
0
+0.00(+0.00%)
May 27, 2020
0.0038
0.0038
0.0038
0.0038
1,500
+0.00(+0.00%)
May 22, 2020
0.0038
0.0038
0.0038
0
+0.00(+0.00%)
May 21, 2020
0.0030
0.0038
0.0030
0.0038
97,897
-0.00(-2.56%)
May 20, 2020
0.0023
0.0039
0.0023
0.0039
106,000
+0.00(+0.00%)
May 19, 2020
0.0039
0.0039
0.0031
0.0039
487,500
+0.00(+0.00%)
May 18, 2020
0.0036
0.0039
0.0031
0.0039
606,069
+0.00(+11.43%)
May 14, 2020
0.0035
0.0035
0.0035
0
+0.00(+6.06%)
May 13, 2020
0.0033
0.0033
0.0033
0.0033
2,000
+0.00(+6.45%)
May 11, 2020
0.0031
0.0031
0.0031
0
-0.00(-8.82%)
May 06, 2020
0.0034
0.0034
0.0034
0
+0.00(+17.24%)
May 05, 2020
0.0033
0.0034
0.0029
0.0029
118,599
-0.00(-23.68%)
May 04, 2020
0.0033
0.0038
0.0033
0.0038
21,500
+0.00(+2.70%)
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.