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
Verano Hldgs Corp
(OP:
VRNOF
)
3.140
+0.030 (+0.96%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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 (%)
Jan 31, 2024
6.080
6.080
5.680
5.980
397,672
-0.06(-0.99%)
Jan 30, 2024
6.050
6.180
5.900
6.040
347,432
+0.00(+0.00%)
Jan 29, 2024
5.900
6.040
5.710
6.040
148,232
+0.07(+1.17%)
Jan 26, 2024
5.860
6.070
5.860
5.970
469,923
-0.03(-0.50%)
Jan 25, 2024
5.890
6.040
5.720
6.000
362,962
+0.20(+3.45%)
Jan 24, 2024
5.190
6.000
5.160
5.800
683,207
+0.65(+12.62%)
Jan 23, 2024
5.220
5.260
5.020
5.150
108,696
-0.07(-1.34%)
Jan 22, 2024
5.000
5.280
5.000
5.220
378,324
+0.06(+1.16%)
Jan 19, 2024
4.770
5.230
4.500
5.160
656,427
+0.32(+6.50%)
Jan 18, 2024
5.220
5.226
4.650
4.845
182,737
-0.35(-6.65%)
Jan 17, 2024
5.250
5.280
5.040
5.190
219,391
-0.11(-2.08%)
Jan 16, 2024
5.440
5.560
4.940
5.300
679,421
+0.16(+3.11%)
Jan 12, 2024
4.763
5.150
4.763
5.140
453,505
+0.40(+8.53%)
Jan 11, 2024
4.637
4.790
4.600
4.736
237,596
+0.13(+2.78%)
Jan 10, 2024
4.820
4.920
4.608
4.608
263,277
-0.25(-5.19%)
Jan 09, 2024
4.950
4.980
4.710
4.860
252,475
-0.12(-2.41%)
Jan 08, 2024
4.890
5.100
4.800
4.980
421,879
+0.10(+2.05%)
Jan 05, 2024
4.670
4.900
4.300
4.880
687,832
+0.29(+6.32%)
Jan 04, 2024
4.570
4.780
4.450
4.590
357,057
+0.02(+0.44%)
Jan 03, 2024
4.170
4.720
4.080
4.570
579,184
+0.37(+8.72%)
Jan 02, 2024
4.430
4.430
4.030
4.204
156,857
-0.28(-6.17%)
Dec 29, 2023
4.300
4.500
4.300
4.480
300,092
+0.15(+3.46%)
Dec 28, 2023
4.150
4.350
4.150
4.330
445,947
+0.11(+2.61%)
Dec 27, 2023
4.240
4.300
3.900
4.220
434,812
-0.05(-1.17%)
Dec 26, 2023
3.990
4.300
3.860
4.270
577,251
+0.37(+9.49%)
Dec 22, 2023
3.670
3.970
3.640
3.900
535,446
+0.19(+5.12%)
Dec 21, 2023
3.690
3.790
3.615
3.710
262,126
+0.00(+0.00%)
Dec 20, 2023
3.796
3.830
3.660
3.710
207,130
+0.04(+1.18%)
Dec 19, 2023
3.780
3.920
3.667
3.667
507,348
-0.08(-2.22%)
Dec 18, 2023
3.920
4.200
3.750
3.750
411,424
-0.45(-10.71%)
Dec 15, 2023
3.840
4.200
3.840
4.200
230,106
+0.11(+2.69%)
Dec 14, 2023
3.900
4.100
3.710
4.090
317,374
+0.04(+0.99%)
Dec 13, 2023
3.825
4.140
3.630
4.050
444,218
+0.29(+7.67%)
Dec 12, 2023
4.200
4.230
3.610
3.762
734,745
-0.52(-12.21%)
Dec 11, 2023
4.530
4.600
4.120
4.285
329,357
-0.26(-5.82%)
Dec 08, 2023
4.670
4.680
4.460
4.550
197,100
-0.12(-2.57%)
Dec 07, 2023
4.490
4.690
4.480
4.670
677,439
+0.14(+3.07%)
Dec 06, 2023
4.300
4.531
4.280
4.531
557,075
+0.21(+4.88%)
Dec 05, 2023
4.440
4.468
4.170
4.320
376,790
-0.08(-1.82%)
Dec 04, 2023
4.280
4.630
4.280
4.400
767,494
+0.12(+2.80%)
Dec 01, 2023
4.320
4.380
4.240
4.280
321,580
-0.03(-0.70%)
Nov 30, 2023
4.320
4.350
4.250
4.310
241,302
-0.04(-0.92%)
Nov 29, 2023
4.360
4.360
4.250
4.350
259,554
+0.00(+0.00%)
Nov 28, 2023
4.300
4.370
4.260
4.350
218,796
+0.01(+0.35%)
Nov 27, 2023
4.310
4.440
4.250
4.335
184,369
-0.05(-1.25%)
Nov 24, 2023
4.320
4.400
4.310
4.390
95,330
+0.06(+1.39%)
Nov 22, 2023
4.280
4.330
4.185
4.330
153,357
+0.12(+2.85%)
Nov 21, 2023
4.360
4.380
4.200
4.210
292,307
-0.14(-3.22%)
Nov 20, 2023
4.410
4.480
4.200
4.350
128,462
-0.11(-2.47%)
Nov 17, 2023
4.140
4.530
4.070
4.460
235,526
+0.28(+6.70%)
Nov 16, 2023
4.400
4.440
4.130
4.180
154,223
-0.28(-6.28%)
Nov 15, 2023
4.400
4.602
4.200
4.460
258,440
+0.00(+0.00%)
Nov 14, 2023
4.560
4.660
4.300
4.460
239,445
-0.08(-1.76%)
Nov 13, 2023
4.500
4.580
4.350
4.540
317,610
+0.08(+1.89%)
Nov 10, 2023
4.280
4.505
4.220
4.456
364,286
+0.16(+3.62%)
Nov 09, 2023
4.320
4.450
3.910
4.300
253,648
+0.08(+1.78%)
Nov 08, 2023
3.960
4.300
3.960
4.225
347,766
+0.29(+7.51%)
Nov 07, 2023
3.610
3.930
3.610
3.930
288,602
+0.34(+9.47%)
Nov 06, 2023
3.630
3.780
3.570
3.590
155,709
+0.03(+0.84%)
Nov 03, 2023
3.530
3.660
3.420
3.560
198,148
+0.03(+0.91%)
Nov 02, 2023
3.260
3.580
3.260
3.528
294,149
+0.24(+7.44%)
Nov 01, 2023
3.310
3.350
3.210
3.284
133,860
-0.10(-2.85%)
Oct 31, 2023
3.080
3.430
3.010
3.380
317,129
+0.33(+10.82%)
Oct 30, 2023
3.130
3.250
3.000
3.050
391,385
-0.20(-6.15%)
Oct 27, 2023
3.400
3.540
3.130
3.250
432,967
-0.27(-7.67%)
Oct 26, 2023
3.788
3.788
3.400
3.520
476,774
-0.33(-8.57%)
Oct 25, 2023
4.060
4.100
3.770
3.850
262,056
-0.24(-5.98%)
Oct 24, 2023
4.120
4.270
3.960
4.095
282,539
-0.13(-2.97%)
Oct 23, 2023
4.290
4.390
4.050
4.220
240,355
-0.21(-4.63%)
Oct 20, 2023
4.400
4.534
4.340
4.425
61,785
-0.08(-1.83%)
Oct 19, 2023
4.440
4.670
4.360
4.508
256,949
-0.02(-0.49%)
Oct 18, 2023
4.550
4.820
4.050
4.530
505,563
-0.11(-2.37%)
Oct 17, 2023
4.400
4.705
4.270
4.640
518,228
+0.25(+5.69%)
Oct 16, 2023
4.350
4.450
4.220
4.390
704,763
+0.08(+1.86%)
Oct 13, 2023
4.030
4.440
4.030
4.310
305,212
+0.06(+1.41%)
Oct 12, 2023
4.250
4.390
4.120
4.250
335,741
+0.00(+0.00%)
Oct 11, 2023
4.250
4.320
4.040
4.250
192,877
+0.00(+0.00%)
Oct 10, 2023
4.040
4.250
3.960
4.250
273,353
+0.05(+1.19%)
Oct 09, 2023
4.050
4.200
3.900
4.200
105,903
+0.12(+2.94%)
Oct 06, 2023
4.015
4.180
3.930
4.080
301,699
-0.06(-1.45%)
Oct 05, 2023
4.150
4.320
3.950
4.140
430,975
-0.01(-0.24%)
Oct 04, 2023
4.560
4.560
4.080
4.150
1,069,858
-0.30(-6.74%)
Oct 03, 2023
4.370
4.600
4.280
4.450
323,573
-0.14(-3.05%)
Oct 02, 2023
4.590
4.590
4.270
4.590
1,277,919
+0.04(+0.88%)
Sep 29, 2023
4.610
4.700
4.410
4.550
124,469
-0.05(-1.09%)
Sep 28, 2023
4.645
4.690
4.270
4.600
291,415
-0.05(-1.08%)
Sep 27, 2023
4.810
5.113
4.450
4.650
598,688
-0.08(-1.69%)
Sep 26, 2023
4.700
4.950
4.640
4.730
190,758
+0.11(+2.38%)
Sep 25, 2023
4.640
4.815
4.620
4.620
197,867
-0.08(-1.70%)
Sep 22, 2023
4.650
4.740
4.546
4.700
164,668
+0.10(+2.17%)
Sep 21, 2023
4.750
4.750
4.520
4.600
312,588
-0.15(-3.23%)
Sep 20, 2023
4.780
4.850
4.600
4.753
175,076
+0.06(+1.19%)
Sep 19, 2023
5.010
5.010
4.510
4.697
322,392
-0.30(-6.05%)
Sep 18, 2023
5.200
5.200
4.720
5.000
368,865
-0.15(-2.91%)
Sep 15, 2023
5.140
5.501
5.030
5.150
737,165
+0.33(+6.79%)
Sep 14, 2023
4.763
5.050
4.570
4.823
521,123
+0.11(+2.42%)
Sep 13, 2023
4.990
5.100
4.520
4.708
608,020
-0.20(-4.10%)
Sep 12, 2023
5.190
5.230
4.470
4.910
1,111,974
-0.36(-6.83%)
Sep 11, 2023
5.270
5.500
5.130
5.270
735,574
+0.18(+3.54%)
Sep 08, 2023
4.541
5.300
4.510
5.090
773,709
+0.54(+11.87%)
Sep 07, 2023
4.610
5.050
4.420
4.550
661,044
-0.07(-1.53%)
Sep 06, 2023
4.800
4.850
4.210
4.621
1,266,489
+0.07(+1.55%)
Sep 05, 2023
3.828
4.550
3.750
4.550
819,175
+0.80(+21.33%)
Sep 01, 2023
3.600
3.860
3.600
3.750
584,916
+0.23(+6.68%)
Aug 31, 2023
3.150
3.740
3.150
3.515
1,293,291
+0.42(+13.39%)
Aug 30, 2023
2.650
3.370
2.650
3.100
1,628,613
+0.44(+16.54%)
Aug 29, 2023
2.640
2.751
2.640
2.660
219,156
+0.02(+0.76%)
Aug 28, 2023
2.680
2.680
2.580
2.640
178,401
+0.01(+0.38%)
Aug 25, 2023
2.570
2.643
2.570
2.630
75,415
+0.03(+1.15%)
Aug 24, 2023
2.630
2.680
2.530
2.600
283,958
-0.09(-3.35%)
Aug 23, 2023
2.710
2.750
2.660
2.690
150,442
-0.03(-1.10%)
Aug 22, 2023
2.720
2.751
2.690
2.720
84,525
-0.02(-0.73%)
Aug 21, 2023
2.620
2.750
2.620
2.740
93,036
+0.00(+0.00%)
Aug 18, 2023
2.610
2.740
2.610
2.740
282,952
+0.04(+1.48%)
Aug 17, 2023
2.850
2.850
2.600
2.700
225,026
-0.10(-3.57%)
Aug 16, 2023
2.690
2.800
2.650
2.800
149,878
+0.02(+0.72%)
Aug 15, 2023
2.730
2.780
2.670
2.780
137,613
+0.01(+0.36%)
Aug 14, 2023
2.780
2.790
2.680
2.770
230,144
-0.03(-1.07%)
Aug 11, 2023
2.800
2.828
2.720
2.800
128,761
-0.03(-1.06%)
Aug 10, 2023
2.925
2.930
2.770
2.830
164,037
-0.03(-1.05%)
Aug 09, 2023
2.950
2.950
2.780
2.860
215,485
-0.07(-2.40%)
Aug 08, 2023
2.910
3.000
2.840
2.930
569,780
+0.03(+1.05%)
Aug 07, 2023
2.840
2.900
2.800
2.900
31,497
+0.01(+0.35%)
Aug 04, 2023
2.890
2.920
2.870
2.890
37,923
-0.05(-1.70%)
Aug 03, 2023
2.950
2.950
2.820
2.940
51,944
+0.04(+1.38%)
Aug 02, 2023
2.860
2.940
2.835
2.900
95,622
+0.00(+0.00%)
Aug 01, 2023
2.927
2.950
2.820
2.900
41,008
-0.06(-1.86%)
Jul 31, 2023
2.780
2.955
2.720
2.955
102,799
+0.18(+6.29%)
Jul 28, 2023
2.673
2.790
2.650
2.780
104,862
+0.18(+6.92%)
Jul 27, 2023
2.680
2.720
2.600
2.600
97,851
-0.08(-2.99%)
Jul 26, 2023
2.704
2.750
2.650
2.680
95,036
+0.01(+0.37%)
Jul 25, 2023
2.740
2.752
2.650
2.670
199,024
-0.07(-2.55%)
Jul 24, 2023
2.780
2.800
2.650
2.740
175,073
-0.06(-2.14%)
Jul 21, 2023
2.905
2.945
2.770
2.800
141,522
-0.15(-5.08%)
Jul 20, 2023
2.850
2.950
2.700
2.950
223,795
+0.10(+3.51%)
Jul 19, 2023
2.817
2.894
2.800
2.850
123,839
-0.04(-1.38%)
Jul 18, 2023
2.920
2.960
2.800
2.890
252,753
-0.10(-3.34%)
Jul 17, 2023
3.050
3.090
2.889
2.990
137,074
-0.09(-2.92%)
Jul 14, 2023
3.110
3.160
3.010
3.080
118,478
-0.09(-2.84%)
Jul 13, 2023
3.140
3.250
3.020
3.170
159,492
+0.04(+1.28%)
Jul 12, 2023
3.187
3.254
3.090
3.130
50,500
-0.12(-3.69%)
Jul 11, 2023
3.160
3.260
3.160
3.250
122,026
+0.00(+0.00%)
Jul 10, 2023
3.300
3.370
3.150
3.250
365,974
-0.02(-0.61%)
Jul 07, 2023
3.180
3.330
3.020
3.270
450,317
+0.17(+5.56%)
Jul 06, 2023
3.210
3.210
3.040
3.098
135,718
-0.02(-0.71%)
Jul 05, 2023
3.065
3.190
3.060
3.120
227,311
-0.08(-2.50%)
Jul 03, 2023
2.940
3.200
2.930
3.200
165,829
+0.25(+8.47%)
Jun 30, 2023
2.930
3.010
2.894
2.950
134,997
+0.05(+1.72%)
Jun 29, 2023
2.950
2.950
2.840
2.900
72,968
-0.01(-0.34%)
Jun 28, 2023
2.850
2.910
2.743
2.910
375,016
+0.00(+0.00%)
Jun 27, 2023
2.848
2.920
2.795
2.910
359,281
+0.03(+1.04%)
Jun 26, 2023
2.960
2.960
2.860
2.880
217,866
-0.08(-2.56%)
Jun 23, 2023
2.990
2.990
2.880
2.956
450,081
-0.01(-0.48%)
Jun 22, 2023
2.841
2.980
2.830
2.970
112,519
+0.07(+2.41%)
Jun 21, 2023
2.760
2.930
2.760
2.900
164,297
+0.10(+3.57%)
Jun 20, 2023
2.758
2.876
2.750
2.800
109,407
-0.09(-3.11%)
Jun 16, 2023
2.850
2.940
2.760
2.890
225,763
+0.11(+3.96%)
Jun 15, 2023
2.800
2.830
2.670
2.780
253,823
-0.40(-12.58%)
May 08, 2023
3.200
3.210
3.123
3.180
196,923
-0.03(-0.93%)
May 05, 2023
3.160
3.320
3.060
3.210
636,753
+0.06(+1.90%)
May 04, 2023
2.874
3.180
2.870
3.150
344,983
+0.25(+8.62%)
May 03, 2023
3.000
3.010
2.848
2.900
226,862
-0.08(-2.68%)
May 02, 2023
2.940
3.010
2.840
2.980
104,646
+0.00(+0.00%)
May 01, 2023
3.000
3.101
2.920
2.980
520,708
+0.00(+0.00%)
Apr 28, 2023
2.870
3.030
2.870
2.980
77,915
-0.06(-1.97%)
Apr 27, 2023
2.940
3.130
2.920
3.040
339,683
+0.24(+8.57%)
Apr 26, 2023
2.790
2.800
2.720
2.800
88,654
+0.02(+0.72%)
Apr 25, 2023
2.765
2.793
2.743
2.780
81,115
-0.03(-1.07%)
Apr 24, 2023
2.730
2.810
2.672
2.810
95,116
+0.07(+2.55%)
Apr 21, 2023
2.630
2.760
2.622
2.740
182,369
-0.01(-0.20%)
Apr 20, 2023
2.788
2.788
2.630
2.745
170,787
-0.06(-2.30%)
Apr 19, 2023
2.770
2.816
2.726
2.810
70,545
+0.02(+0.90%)
Apr 18, 2023
2.780
2.785
2.700
2.785
101,546
+0.02(+0.55%)
Apr 17, 2023
2.710
2.840
2.710
2.770
122,608
-0.03(-1.08%)
Apr 14, 2023
2.768
2.814
2.720
2.800
206,554
-0.05(-1.75%)
Apr 13, 2023
2.740
2.850
2.720
2.850
218,569
+0.07(+2.52%)
Apr 12, 2023
2.800
2.850
2.755
2.780
256,139
+0.03(+1.09%)
Apr 11, 2023
2.770
2.800
2.735
2.750
79,866
-0.01(-0.36%)
Apr 10, 2023
2.850
2.850
2.709
2.760
84,735
+0.01(+0.36%)
Apr 06, 2023
2.670
2.830
2.670
2.750
94,134
+0.07(+2.61%)
Apr 05, 2023
2.700
2.740
2.660
2.680
111,917
-0.06(-2.10%)
Apr 04, 2023
2.848
2.848
2.660
2.737
313,761
-0.06(-2.07%)
Apr 03, 2023
2.840
2.900
2.743
2.795
133,409
-0.12(-4.27%)
Mar 31, 2023
2.900
3.000
2.763
2.920
418,087
+0.02(+0.69%)
Mar 30, 2023
2.800
2.910
2.800
2.900
92,315
+0.03(+1.05%)
Mar 29, 2023
2.950
2.991
2.800
2.870
178,980
-0.10(-3.37%)
Mar 28, 2023
2.957
2.975
2.880
2.970
175,825
+0.04(+1.37%)
Mar 27, 2023
2.950
2.950
2.792
2.930
64,275
+0.02(+0.69%)
Mar 24, 2023
2.870
2.930
2.850
2.910
113,732
-0.04(-1.36%)
Mar 23, 2023
2.880
2.950
2.880
2.950
153,765
+0.00(+0.00%)
Mar 22, 2023
2.900
3.000
2.880
2.950
252,109
-0.05(-1.67%)
Mar 21, 2023
2.960
3.035
2.880
3.000
191,967
+0.02(+0.67%)
Mar 20, 2023
2.930
3.030
2.860
2.980
154,020
-0.01(-0.19%)
Mar 17, 2023
2.990
3.100
2.910
2.986
298,109
-0.11(-3.69%)
Mar 16, 2023
3.090
3.270
2.990
3.100
223,890
+0.04(+1.31%)
Mar 15, 2023
3.052
3.110
3.010
3.060
80,165
-0.09(-2.86%)
Mar 14, 2023
3.100
3.160
3.080
3.150
54,674
+0.05(+1.61%)
Mar 13, 2023
3.100
3.140
2.901
3.100
185,390
-0.06(-1.90%)
Mar 10, 2023
3.220
3.220
3.070
3.160
122,272
-0.05(-1.56%)
Mar 09, 2023
3.300
3.300
3.051
3.210
271,752
-0.06(-1.83%)
Mar 08, 2023
3.290
3.381
3.230
3.270
160,745
-0.08(-2.39%)
Mar 07, 2023
3.366
3.366
3.180
3.350
9,909,211
-0.01(-0.36%)
Mar 06, 2023
3.263
3.362
3.170
3.362
105,798
+0.06(+1.88%)
Mar 03, 2023
3.009
3.330
3.009
3.300
3,686,681
+0.27(+8.96%)
Mar 02, 2023
2.840
3.080
2.840
3.029
157,007
+0.13(+4.43%)
Mar 01, 2023
2.950
2.975
2.840
2.900
283,654
-0.06(-2.03%)
Feb 28, 2023
3.050
3.050
2.900
2.960
157,053
+0.06(+2.07%)
Feb 27, 2023
2.980
3.060
2.890
2.900
78,625
-0.15(-4.92%)
Feb 24, 2023
3.050
3.100
2.930
3.050
167,109
+0.00(+0.00%)
Feb 23, 2023
3.020
3.050
2.970
3.050
48,791
+0.00(+0.00%)
Feb 22, 2023
3.060
3.080
2.970
3.050
55,823
+0.00(+0.00%)
Feb 21, 2023
3.029
3.120
2.945
3.050
154,474
-0.08(-2.56%)
Feb 17, 2023
3.220
3.220
3.080
3.130
253,867
-0.05(-1.57%)
Feb 16, 2023
3.050
3.250
2.990
3.180
312,681
+0.12(+3.92%)
Feb 15, 2023
3.040
3.080
3.000
3.060
143,315
+0.00(+0.00%)
Feb 14, 2023
2.950
3.063
2.940
3.060
116,819
+0.09(+3.03%)
Feb 13, 2023
3.120
3.120
2.930
2.970
206,713
-0.03(-1.14%)
Feb 10, 2023
2.960
3.120
2.960
3.004
251,173
+0.05(+1.84%)
Feb 09, 2023
3.083
3.100
2.950
2.950
71,420
-0.10(-3.28%)
Feb 08, 2023
3.140
3.140
3.030
3.050
131,714
-0.14(-4.30%)
Feb 07, 2023
3.150
3.230
3.149
3.187
146,835
-0.00(-0.10%)
Feb 06, 2023
3.185
3.210
3.050
3.190
50,019
+0.02(+0.64%)
Feb 03, 2023
3.130
3.180
3.090
3.170
115,447
+0.04(+1.28%)
Feb 02, 2023
3.122
3.160
3.075
3.130
182,320
+0.03(+0.97%)
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.