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
Alzamend Neuro Inc
(NQ:
ALZN
)
0.5280
-0.0349 (-6.20%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 8, 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
0.7300
0.7800
0.7100
0.7110
17,538
+0.00(+0.14%)
Apr 29, 2024
0.7500
0.7500
0.7000
0.7100
21,110
-0.01(-1.32%)
Apr 26, 2024
0.7400
0.7400
0.7000
0.7195
14,435
+0.02(+2.79%)
Apr 25, 2024
0.7200
0.7300
0.7000
0.7000
25,277
-0.01(-1.30%)
Apr 24, 2024
0.7135
0.7300
0.7053
0.7092
19,675
-0.02(-2.26%)
Apr 23, 2024
0.6900
0.7295
0.6850
0.7256
20,097
+0.04(+5.93%)
Apr 22, 2024
0.7000
0.7001
0.6700
0.6850
48,450
+0.01(+1.41%)
Apr 19, 2024
0.7140
0.7140
0.6516
0.6755
28,688
-0.02(-2.24%)
Apr 18, 2024
0.7200
0.7200
0.6833
0.6910
27,536
-0.03(-4.57%)
Apr 17, 2024
0.7700
0.7700
0.7000
0.7241
59,038
-0.04(-5.01%)
Apr 16, 2024
0.7410
0.8400
0.7410
0.7623
54,621
+0.02(+2.86%)
Apr 15, 2024
0.8562
0.8801
0.7410
0.7411
116,809
-0.11(-12.81%)
Apr 12, 2024
0.9000
0.9000
0.8485
0.8500
32,934
-0.04(-4.76%)
Apr 11, 2024
0.9275
0.9275
0.8850
0.8925
8,396
+0.01(+1.42%)
Apr 10, 2024
0.8908
0.9275
0.8800
0.8800
5,357
-0.03(-3.65%)
Apr 09, 2024
0.9290
0.9299
0.8800
0.9133
26,685
+0.03(+3.78%)
Apr 08, 2024
0.8800
0.9300
0.8711
0.8800
51,887
-0.01(-0.58%)
Apr 05, 2024
0.9300
0.9300
0.8850
0.8851
59,604
-0.01(-1.66%)
Apr 04, 2024
0.9007
0.9300
0.8901
0.9000
46,770
+0.02(+1.69%)
Apr 03, 2024
0.9200
0.9399
0.8850
0.8850
20,570
-0.02(-2.64%)
Apr 02, 2024
0.9000
0.9800
0.8800
0.9090
71,205
+0.03(+3.30%)
Apr 01, 2024
0.9900
0.9900
0.8620
0.8800
198,585
-0.12(-12.00%)
Mar 28, 2024
0.9800
1.040
0.9800
1.000
16,662
-0.02(-1.96%)
Mar 27, 2024
0.9753
1.050
0.9604
1.020
19,094
+0.02(+2.49%)
Mar 26, 2024
1.050
1.050
0.9536
0.9952
67,078
-0.01(-1.47%)
Mar 25, 2024
1.060
1.065
1.000
1.010
62,378
-0.06(-5.61%)
Mar 22, 2024
1.070
1.070
1.010
1.070
31,044
+0.02(+1.90%)
Mar 21, 2024
1.040
1.102
1.024
1.050
21,598
+0.01(+0.96%)
Mar 20, 2024
1.040
1.100
1.000
1.040
56,746
-0.02(-1.89%)
Mar 19, 2024
0.9600
1.080
0.9600
1.060
49,057
+0.09(+9.28%)
Mar 18, 2024
0.9300
1.020
0.9300
0.9700
32,369
+0.04(+4.30%)
Mar 15, 2024
0.9300
0.9700
0.9300
0.9300
54,408
-0.04(-4.12%)
Mar 14, 2024
1.050
1.050
0.9310
0.9700
118,299
-0.08(-7.62%)
Mar 13, 2024
1.100
1.100
0.9500
1.050
122,245
-0.07(-6.25%)
Mar 12, 2024
1.220
1.220
1.060
1.120
60,282
-0.08(-6.67%)
Mar 11, 2024
1.230
1.240
1.150
1.200
53,409
+0.02(+1.69%)
Mar 08, 2024
1.110
1.202
1.060
1.180
108,844
+0.12(+11.32%)
Mar 07, 2024
1.070
1.100
1.000
1.060
127,124
-0.06(-5.36%)
Mar 06, 2024
1.200
1.270
1.052
1.120
265,087
-0.05(-4.27%)
Mar 05, 2024
0.9800
1.290
0.9500
1.170
699,027
+0.20(+20.81%)
Mar 04, 2024
0.9500
0.9700
0.9100
0.9685
86,135
+0.05(+5.50%)
Mar 01, 2024
0.9400
0.9400
0.9020
0.9180
14,297
+0.00(+0.21%)
Feb 29, 2024
0.9400
0.9400
0.9001
0.9161
26,883
+0.01(+0.67%)
Feb 28, 2024
0.9200
0.9200
0.8800
0.9100
18,467
+0.01(+1.11%)
Feb 27, 2024
0.9022
0.9263
0.9000
0.9000
10,524
-0.01(-0.61%)
Feb 26, 2024
0.8860
0.9150
0.8800
0.9055
21,028
+0.01(+1.07%)
Feb 23, 2024
0.9000
0.9000
0.8773
0.8959
23,468
+0.01(+1.69%)
Feb 22, 2024
0.8600
0.9000
0.8600
0.8810
12,405
+0.02(+1.85%)
Feb 21, 2024
0.8916
0.9001
0.8600
0.8650
12,796
-0.04(-3.89%)
Feb 20, 2024
0.8897
0.9000
0.8510
0.9000
50,911
+0.05(+5.88%)
Feb 16, 2024
0.9200
0.9299
0.8500
0.8500
19,012
-0.03(-3.72%)
Feb 15, 2024
0.8820
0.9300
0.8600
0.8828
37,567
-0.02(-1.91%)
Feb 14, 2024
0.9500
0.9665
0.8700
0.9000
11,499
-0.01(-0.99%)
Feb 13, 2024
0.9200
0.9296
0.8800
0.9090
14,022
-0.01(-1.20%)
Feb 12, 2024
0.9800
0.9800
0.9000
0.9200
37,032
+0.00(+0.10%)
Feb 09, 2024
0.9300
0.9300
0.8600
0.9191
8,679
-0.02(-2.22%)
Feb 08, 2024
0.8700
0.9500
0.8700
0.9400
15,444
+0.06(+6.43%)
Feb 07, 2024
0.9100
0.9100
0.8600
0.8832
43,346
-0.01(-0.88%)
Feb 06, 2024
0.8790
0.9100
0.8780
0.8910
11,198
+0.02(+2.53%)
Feb 05, 2024
0.8800
0.9200
0.8690
0.8690
14,172
-0.01(-0.69%)
Feb 02, 2024
0.8815
0.9300
0.8715
0.8750
9,144
+0.00(+0.44%)
Feb 01, 2024
0.9000
0.9000
0.8600
0.8712
12,146
+0.01(+1.30%)
Jan 31, 2024
0.8900
0.9000
0.8600
0.8600
4,799
-0.01(-1.44%)
Jan 30, 2024
0.8700
0.9000
0.8600
0.8726
18,956
+0.00(+0.30%)
Jan 29, 2024
0.8400
0.9000
0.8398
0.8700
20,746
+0.06(+7.41%)
Jan 26, 2024
0.9300
0.9300
0.7400
0.8100
91,329
-0.10(-10.51%)
Jan 25, 2024
0.9196
0.9299
0.9000
0.9051
14,882
-0.01(-1.58%)
Jan 24, 2024
0.9000
0.9196
0.8800
0.9196
23,631
+0.04(+3.99%)
Jan 23, 2024
0.9300
0.9300
0.8800
0.8843
33,828
-0.01(-0.70%)
Jan 22, 2024
0.8999
0.9209
0.8900
0.8905
14,079
+0.00(+0.39%)
Jan 19, 2024
0.9000
0.9093
0.8850
0.8870
12,720
-0.02(-2.53%)
Jan 18, 2024
0.9100
0.9300
0.9000
0.9100
5,784
-0.02(-2.15%)
Jan 17, 2024
0.9300
0.9300
0.8800
0.9300
35,575
-0.00(-0.32%)
Jan 16, 2024
0.9700
0.9700
0.9310
0.9330
27,110
-0.04(-4.25%)
Jan 12, 2024
0.9800
0.9969
0.9400
0.9744
14,043
+0.04(+4.77%)
Jan 11, 2024
0.9970
0.9970
0.9300
0.9300
54,201
-0.06(-5.95%)
Jan 10, 2024
0.9600
0.9973
0.9500
0.9888
84,522
+0.01(+0.90%)
Jan 09, 2024
0.9898
0.9971
0.9600
0.9800
23,657
-0.01(-1.01%)
Jan 08, 2024
0.9500
0.9971
0.9100
0.9900
65,841
+0.04(+4.21%)
Jan 05, 2024
0.9950
0.9950
0.9201
0.9500
26,133
-0.03(-2.77%)
Jan 04, 2024
0.9400
0.9771
0.9100
0.9771
52,611
+0.04(+4.76%)
Jan 03, 2024
0.9243
0.9400
0.8900
0.9327
65,063
+0.01(+1.38%)
Jan 02, 2024
0.9240
0.9546
0.8825
0.9200
65,509
+0.03(+3.37%)
Dec 29, 2023
0.9000
0.9700
0.8734
0.8900
103,976
+0.00(+0.00%)
Dec 28, 2023
0.8800
0.9200
0.8710
0.8900
55,509
+0.01(+0.56%)
Dec 27, 2023
0.9010
0.9190
0.8613
0.8850
58,532
-0.02(-1.76%)
Dec 26, 2023
0.9243
0.9500
0.8671
0.9009
42,889
-0.00(-0.11%)
Dec 22, 2023
0.9100
0.9242
0.8800
0.9019
63,447
+0.00(+0.21%)
Dec 21, 2023
0.8921
0.9698
0.8800
0.9000
96,030
+0.06(+6.94%)
Dec 20, 2023
1.000
1.000
0.8416
0.8416
148,634
-0.12(-12.33%)
Dec 19, 2023
0.9700
1.010
0.9200
0.9600
85,768
-0.04(-4.00%)
Dec 18, 2023
1.020
1.035
0.9607
1.000
72,703
+0.00(+0.00%)
Dec 15, 2023
1.040
1.060
0.9849
1.000
45,915
-0.05(-4.76%)
Dec 14, 2023
1.020
1.100
1.000
1.050
95,147
+0.02(+1.94%)
Dec 13, 2023
1.000
1.030
0.9603
1.030
46,996
+0.04(+4.04%)
Dec 12, 2023
1.020
1.026
0.9662
0.9900
66,288
-0.01(-1.00%)
Dec 11, 2023
1.050
1.050
1.000
1.000
304,043
-0.07(-6.54%)
Dec 08, 2023
1.110
1.110
1.030
1.070
66,391
-0.04(-3.60%)
Dec 07, 2023
1.100
1.144
1.070
1.110
113,715
+0.05(+4.72%)
Dec 06, 2023
1.110
1.110
1.020
1.060
69,679
+0.02(+1.92%)
Dec 05, 2023
1.030
1.055
1.010
1.040
53,084
+0.01(+0.97%)
Dec 04, 2023
1.140
1.150
1.020
1.030
105,834
-0.09(-8.04%)
Dec 01, 2023
1.210
1.210
1.100
1.120
102,721
-0.09(-7.44%)
Nov 30, 2023
1.130
1.220
1.080
1.210
89,756
+0.04(+3.42%)
Nov 29, 2023
1.080
1.250
1.021
1.170
208,302
+0.10(+9.35%)
Nov 28, 2023
0.9700
1.080
0.9700
1.070
127,928
+0.07(+7.00%)
Nov 27, 2023
0.9900
1.030
0.9603
1.000
85,371
-0.03(-3.17%)
Nov 24, 2023
1.110
1.110
1.000
1.033
36,151
-0.02(-1.65%)
Nov 22, 2023
1.080
1.080
0.9900
1.050
204,030
-0.04(-3.67%)
Nov 21, 2023
1.240
1.240
1.060
1.090
429,662
-0.30(-21.58%)
Nov 20, 2023
1.710
1.920
1.140
1.390
4,618,731
-0.30(-17.75%)
Nov 17, 2023
1.480
1.750
1.400
1.690
52,574
+0.21(+14.19%)
Nov 16, 2023
1.520
1.520
1.400
1.480
9,122
-0.02(-1.33%)
Nov 15, 2023
1.400
1.590
1.400
1.500
36,441
+0.10(+7.14%)
Nov 14, 2023
1.370
1.460
1.350
1.400
23,122
+0.04(+2.95%)
Nov 13, 2023
1.460
1.460
1.300
1.360
35,857
-0.10(-6.85%)
Nov 10, 2023
1.480
1.480
1.450
1.460
8,356
+0.05(+3.47%)
Nov 09, 2023
1.600
1.600
1.410
1.411
40,714
-0.15(-9.55%)
Nov 08, 2023
1.740
1.750
1.540
1.560
47,675
-0.16(-9.30%)
Nov 07, 2023
1.760
1.809
1.667
1.720
19,036
-0.08(-4.44%)
Nov 06, 2023
1.890
2.000
1.780
1.800
60,050
-0.12(-6.25%)
Nov 03, 2023
1.640
2.000
1.612
1.920
56,594
+0.27(+16.36%)
Nov 02, 2023
1.610
1.700
1.580
1.650
25,508
+0.10(+6.44%)
Nov 01, 2023
1.720
1.770
1.485
1.550
43,106
-0.20(-11.46%)
Oct 31, 2023
1.720
2.032
1.720
1.751
110,128
+1.62(+1248.84%)
Oct 30, 2023
0.1269
0.1370
0.1132
0.1298
1,645,028
-0.04(-24.62%)
Oct 27, 2023
0.1926
0.2000
0.1715
0.1722
188,243
-0.01(-6.16%)
Oct 26, 2023
0.1954
0.2000
0.1830
0.1835
138,765
-0.01(-4.53%)
Oct 25, 2023
0.2000
0.2000
0.1900
0.1922
76,637
-0.00(-0.93%)
Oct 24, 2023
0.2000
0.2080
0.1925
0.1940
477,447
-0.01(-2.95%)
Oct 23, 2023
0.2022
0.2038
0.1925
0.1999
211,462
-0.00(-0.60%)
Oct 20, 2023
0.2015
0.2101
0.2000
0.2011
115,426
-0.00(-1.03%)
Oct 19, 2023
0.2000
0.2199
0.2010
0.2032
242,451
-0.00(-2.31%)
Oct 18, 2023
0.2090
0.2145
0.2001
0.2080
72,792
+0.00(+0.00%)
Oct 17, 2023
0.2070
0.2199
0.2009
0.2080
178,943
+0.01(+3.74%)
Oct 16, 2023
0.2080
0.2149
0.2005
0.2005
115,162
-0.01(-2.67%)
Oct 13, 2023
0.2178
0.2187
0.2010
0.2060
224,488
-0.01(-5.07%)
Oct 12, 2023
0.2206
0.2238
0.2100
0.2170
99,874
+0.01(+3.28%)
Oct 11, 2023
0.2147
0.2250
0.2101
0.2101
92,609
-0.00(-0.90%)
Oct 10, 2023
0.2100
0.2180
0.2100
0.2120
103,892
+0.00(+0.43%)
Oct 09, 2023
0.2200
0.2200
0.2109
0.2111
93,683
-0.02(-7.21%)
Oct 06, 2023
0.2240
0.2300
0.2201
0.2275
43,622
+0.01(+3.08%)
Oct 05, 2023
0.2260
0.2300
0.2105
0.2207
166,184
-0.01(-2.56%)
Oct 04, 2023
0.2100
0.2360
0.2099
0.2265
391,909
+0.02(+7.30%)
Oct 03, 2023
0.2007
0.2230
0.2007
0.2111
62,261
-0.01(-2.67%)
Oct 02, 2023
0.2302
0.2400
0.2100
0.2169
1,035,236
-0.02(-8.48%)
Sep 29, 2023
0.2598
0.2598
0.2200
0.2370
98,598
-0.00(-0.67%)
Sep 28, 2023
0.2300
0.2524
0.2340
0.2386
307,849
+0.01(+2.40%)
Sep 27, 2023
0.2000
0.2400
0.1975
0.2330
431,837
+0.04(+21.99%)
Sep 26, 2023
0.2141
0.2224
0.1856
0.1910
482,306
-0.03(-13.10%)
Sep 25, 2023
0.2200
0.2298
0.2120
0.2198
213,673
-0.00(-0.05%)
Sep 22, 2023
0.2200
0.2349
0.2113
0.2199
170,184
-0.01(-3.93%)
Sep 21, 2023
0.2410
0.2410
0.2256
0.2289
74,898
-0.00(-0.48%)
Sep 20, 2023
0.2410
0.2410
0.2256
0.2300
50,846
-0.01(-3.89%)
Sep 19, 2023
0.2390
0.2500
0.2250
0.2393
97,611
+0.01(+6.07%)
Sep 18, 2023
0.2450
0.2669
0.2256
0.2256
155,942
-0.01(-6.00%)
Sep 15, 2023
0.2174
0.2400
0.2174
0.2400
251,877
+0.02(+7.10%)
Sep 14, 2023
0.2300
0.2415
0.2110
0.2241
431,370
-0.00(-1.28%)
Sep 13, 2023
0.2408
0.2600
0.2270
0.2270
172,432
-0.00(-1.73%)
Sep 12, 2023
0.2300
0.2500
0.2300
0.2310
209,706
+0.00(+1.40%)
Sep 11, 2023
0.2300
0.2552
0.2230
0.2278
239,548
-0.02(-6.26%)
Sep 08, 2023
0.2700
0.2730
0.2400
0.2430
373,047
-0.03(-9.97%)
Sep 07, 2023
0.2798
0.2798
0.2500
0.2699
353,310
-0.01(-1.93%)
Sep 06, 2023
0.2800
0.2850
0.2700
0.2752
55,960
-0.01(-2.06%)
Sep 05, 2023
0.2986
0.2986
0.2622
0.2810
116,302
+0.01(+2.00%)
Sep 01, 2023
0.2845
0.2845
0.2723
0.2755
103,031
+0.01(+5.07%)
Aug 31, 2023
0.2716
0.2800
0.2622
0.2622
151,419
-0.02(-6.36%)
Aug 30, 2023
0.2800
0.2890
0.2624
0.2800
427,409
+0.00(+0.07%)
Aug 29, 2023
0.2710
0.2800
0.2605
0.2798
174,797
-0.00(-0.07%)
Aug 28, 2023
0.2700
0.2825
0.2530
0.2800
145,120
+0.01(+3.70%)
Aug 25, 2023
0.2856
0.2897
0.2551
0.2700
115,735
-0.01(-1.82%)
Aug 24, 2023
0.2850
0.2935
0.2556
0.2750
210,916
-0.02(-5.34%)
Aug 23, 2023
0.2860
0.2999
0.2800
0.2905
44,795
+0.00(+0.21%)
Aug 22, 2023
0.2977
0.2999
0.2819
0.2899
82,117
-0.01(-2.09%)
Aug 21, 2023
0.2800
0.3000
0.2800
0.2961
176,433
+0.01(+5.19%)
Aug 18, 2023
0.2716
0.2900
0.2595
0.2815
287,664
+0.00(+0.54%)
Aug 17, 2023
0.2870
0.2900
0.2758
0.2800
232,478
-0.01(-3.45%)
Aug 16, 2023
0.3100
0.3100
0.2800
0.2900
218,268
-0.02(-6.15%)
Aug 15, 2023
0.3300
0.3416
0.2751
0.3090
603,338
-0.03(-9.54%)
Aug 14, 2023
0.3622
0.3800
0.3416
0.3416
140,274
-0.02(-5.11%)
Aug 11, 2023
0.3700
0.3870
0.3520
0.3600
272,051
-0.03(-6.88%)
Aug 10, 2023
0.3990
0.4000
0.3801
0.3866
201,057
-0.00(-1.13%)
Aug 09, 2023
0.3961
0.4054
0.3700
0.3910
416,051
+0.00(+0.00%)
Aug 08, 2023
0.4020
0.4200
0.3869
0.3910
139,959
-0.01(-2.52%)
Aug 07, 2023
0.4200
0.4200
0.3961
0.4011
171,413
-0.01(-2.67%)
Aug 04, 2023
0.3900
0.4468
0.3861
0.4121
113,880
+0.02(+4.70%)
Aug 03, 2023
0.4600
0.4599
0.3802
0.3936
400,006
-0.07(-14.25%)
Aug 02, 2023
0.4700
0.4700
0.4506
0.4590
76,828
-0.01(-2.13%)
Aug 01, 2023
0.4580
0.4800
0.4513
0.4690
200,687
+0.02(+3.53%)
Jul 31, 2023
0.4600
0.4794
0.4500
0.4530
119,199
-0.02(-4.33%)
Jul 28, 2023
0.4400
0.4880
0.4400
0.4735
88,281
+0.00(+0.77%)
Jul 27, 2023
0.4450
0.4894
0.4450
0.4699
45,735
+0.02(+4.42%)
Jul 26, 2023
0.4500
0.4500
0.4320
0.4500
95,064
+0.01(+2.27%)
Jul 25, 2023
0.4901
0.5200
0.4400
0.4400
295,601
-0.04(-9.28%)
Jul 24, 2023
0.4811
0.5100
0.4811
0.4850
76,996
+0.00(+0.73%)
Jul 21, 2023
0.4950
0.5000
0.4815
0.4815
151,404
-0.01(-2.33%)
Jul 20, 2023
0.5000
0.5300
0.4900
0.4930
201,781
-0.03(-5.34%)
Jul 19, 2023
0.5000
0.5400
0.5003
0.5208
142,067
+0.01(+1.42%)
Jul 18, 2023
0.5174
0.5187
0.5002
0.5135
164,017
-0.00(-0.75%)
Jul 17, 2023
0.4977
0.5358
0.4977
0.5174
156,164
+0.02(+3.07%)
Jul 14, 2023
0.5136
0.5211
0.4905
0.5020
142,199
-0.01(-1.76%)
Jul 13, 2023
0.5000
0.5261
0.5000
0.5110
119,619
+0.01(+0.99%)
Jul 12, 2023
0.5000
0.5246
0.5012
0.5060
304,892
-0.01(-0.98%)
Jul 11, 2023
0.5010
0.5199
0.5005
0.5110
86,787
+0.01(+1.19%)
Jul 10, 2023
0.5188
0.5277
0.4903
0.5050
123,334
-0.01(-2.00%)
Jul 07, 2023
0.4922
0.5280
0.4894
0.5153
146,611
+0.02(+4.69%)
Jul 06, 2023
0.5100
0.5300
0.4881
0.4922
175,499
-0.02(-3.15%)
Jul 05, 2023
0.5258
0.5258
0.4900
0.5082
139,052
-0.00(-0.35%)
Jul 03, 2023
0.4954
0.5350
0.4900
0.5100
70,474
+0.00(+0.00%)
Jun 30, 2023
0.5500
0.5500
0.5002
0.5100
70,977
+0.01(+2.12%)
Jun 29, 2023
0.4900
0.5078
0.4900
0.4994
139,035
+0.00(+0.77%)
Jun 28, 2023
0.5000
0.5100
0.4901
0.4956
303,623
-0.00(-0.88%)
Jun 27, 2023
0.5661
0.5661
0.4900
0.5000
472,815
-0.06(-10.91%)
Jun 26, 2023
0.6000
0.6000
0.5205
0.5612
190,141
-0.00(-0.69%)
Jun 23, 2023
0.6500
0.6600
0.5500
0.5651
518,145
-0.11(-15.87%)
Jun 22, 2023
0.6600
0.7099
0.6599
0.6717
350,223
-0.01(-2.03%)
Jun 21, 2023
0.6800
0.7000
0.6667
0.6856
68,940
-0.00(-0.51%)
Jun 20, 2023
0.6900
0.7053
0.6600
0.6891
99,707
+0.01(+2.00%)
Jun 16, 2023
0.6800
0.6875
0.6524
0.6756
66,690
-0.00(-0.65%)
Jun 15, 2023
0.6500
0.6900
0.6500
0.6800
50,837
+0.03(+4.52%)
Jun 14, 2023
0.6999
0.7099
0.6501
0.6506
92,520
-0.03(-4.32%)
Jun 13, 2023
0.7200
0.7200
0.6751
0.6800
144,825
-0.03(-3.64%)
Jun 12, 2023
0.6700
0.7199
0.6546
0.7057
131,106
+0.05(+8.24%)
Jun 09, 2023
0.7000
0.7200
0.6400
0.6520
135,700
-0.07(-9.44%)
Jun 08, 2023
0.6900
0.7447
0.6798
0.7200
141,541
+0.03(+4.62%)
Jun 07, 2023
0.6600
0.7000
0.6403
0.6882
117,863
+0.02(+2.43%)
Jun 06, 2023
0.6900
0.7000
0.6222
0.6719
249,062
-0.01(-1.90%)
Jun 05, 2023
0.7500
0.7489
0.6597
0.6849
181,822
-0.05(-6.18%)
Jun 02, 2023
0.7700
0.7900
0.7161
0.7300
275,599
-0.04(-5.56%)
Jun 01, 2023
0.7250
0.7940
0.7250
0.7730
397,261
+0.05(+6.44%)
May 31, 2023
0.6800
0.7390
0.6700
0.7262
307,195
+0.09(+13.43%)
May 30, 2023
0.6500
0.6764
0.6400
0.6402
176,174
+0.00(+0.14%)
May 26, 2023
0.5900
0.6600
0.5899
0.6393
302,982
+0.05(+8.36%)
May 25, 2023
0.6000
0.6000
0.5730
0.5900
118,889
+0.00(+0.17%)
May 24, 2023
0.5500
0.5950
0.5202
0.5890
345,690
+0.05(+10.30%)
May 23, 2023
0.5239
0.5500
0.5100
0.5340
234,451
+0.01(+2.69%)
May 22, 2023
0.5000
0.5200
0.5000
0.5200
67,515
+0.02(+4.00%)
May 19, 2023
0.5300
0.5300
0.4901
0.5000
74,505
-0.01(-2.17%)
May 18, 2023
0.5201
0.5248
0.5100
0.5111
111,699
-0.01(-2.61%)
May 17, 2023
0.5200
0.5300
0.5150
0.5248
36,082
-0.01(-0.96%)
May 16, 2023
0.5400
0.5400
0.5200
0.5299
104,964
+0.01(+1.96%)
May 15, 2023
0.5200
0.5398
0.5026
0.5197
85,482
+0.02(+3.82%)
May 12, 2023
0.5200
0.5349
0.5001
0.5006
87,962
-0.02(-4.19%)
May 11, 2023
0.5300
0.5350
0.5200
0.5225
81,670
-0.02(-3.24%)
May 10, 2023
0.5000
0.5400
0.5000
0.5400
127,746
+0.03(+6.13%)
May 09, 2023
0.5100
0.5300
0.4948
0.5088
60,312
-0.01(-2.12%)
May 08, 2023
0.5100
0.5200
0.5023
0.5198
94,411
+0.01(+1.21%)
May 05, 2023
0.5000
0.5176
0.4950
0.5136
79,328
+0.00(+0.75%)
May 04, 2023
0.5100
0.5329
0.5000
0.5098
108,677
+0.01(+1.74%)
May 03, 2023
0.5300
0.5366
0.5000
0.5011
105,296
-0.01(-1.75%)
May 02, 2023
0.5335
0.5499
0.4991
0.5100
86,981
-0.02(-4.01%)
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.