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
Greenlane Holdings Inc Cl A
(NQ:
GNLN
)
2.690
-0.350 (-11.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024
2.930
3.080
2.480
2.690
286,934
-0.35(-11.51%)
Oct 30, 2024
3.700
3.800
2.930
3.040
372,208
-0.64(-17.39%)
Oct 29, 2024
3.530
3.980
3.300
3.680
952,951
-0.12(-3.16%)
Oct 28, 2024
2.200
5.300
2.110
3.800
54,833,424
+1.82(+91.92%)
Oct 25, 2024
2.250
2.450
1.950
1.980
536,334
-0.27(-12.00%)
Oct 24, 2024
3.180
3.189
2.230
2.250
598,571
-1.22(-35.16%)
Oct 23, 2024
4.590
5.240
3.100
3.470
651,053
-1.21(-25.85%)
Oct 22, 2024
4.950
5.050
4.640
4.680
96,901
-0.17(-3.51%)
Oct 21, 2024
4.570
5.000
4.400
4.850
122,345
+0.35(+7.78%)
Oct 18, 2024
4.400
4.620
4.300
4.500
57,367
+0.18(+4.17%)
Oct 17, 2024
4.380
4.460
4.302
4.320
26,436
+0.00(+0.00%)
Oct 16, 2024
4.490
4.660
4.220
4.320
58,221
-0.12(-2.70%)
Oct 15, 2024
4.310
4.470
4.180
4.440
45,148
+0.07(+1.60%)
Oct 14, 2024
4.110
4.420
4.060
4.370
133,671
+0.22(+5.30%)
Oct 11, 2024
4.450
4.450
4.100
4.150
23,007
-0.30(-6.74%)
Oct 10, 2024
4.500
4.509
4.310
4.450
52,494
-0.04(-0.89%)
Oct 09, 2024
4.400
4.550
4.260
4.490
18,296
+0.06(+1.35%)
Oct 08, 2024
4.200
4.530
4.200
4.430
86,863
+0.27(+6.49%)
Oct 07, 2024
4.190
4.310
4.080
4.160
32,115
-0.10(-2.46%)
Oct 04, 2024
4.250
4.320
4.210
4.265
11,112
-0.04(-1.04%)
Oct 03, 2024
4.390
4.515
4.200
4.310
42,502
-0.07(-1.60%)
Oct 02, 2024
4.600
4.640
4.260
4.380
99,328
-0.24(-5.19%)
Oct 01, 2024
4.990
5.010
4.600
4.620
69,737
-0.28(-5.71%)
Sep 30, 2024
5.050
5.120
4.821
4.900
161,908
-0.17(-3.35%)
Sep 27, 2024
5.160
5.470
4.950
5.070
61,691
-0.10(-1.93%)
Sep 26, 2024
5.230
5.270
4.940
5.170
92,762
-0.01(-0.19%)
Sep 25, 2024
5.170
5.418
5.022
5.180
143,799
-0.06(-1.15%)
Sep 24, 2024
5.040
5.439
4.820
5.240
111,836
+0.25(+5.01%)
Sep 23, 2024
5.280
5.350
4.790
4.990
86,284
-0.33(-6.20%)
Sep 20, 2024
5.350
5.720
5.250
5.320
215,256
+0.04(+0.76%)
Sep 19, 2024
5.920
6.394
5.120
5.280
269,515
-0.63(-10.66%)
Sep 18, 2024
5.620
6.840
5.390
5.910
443,335
+0.28(+4.97%)
Sep 17, 2024
5.650
6.320
5.282
5.630
513,941
-0.28(-4.74%)
Sep 16, 2024
4.500
7.926
4.202
5.910
7,930,895
+1.46(+32.81%)
Sep 13, 2024
4.990
5.080
4.450
4.450
79,476
-0.49(-9.92%)
Sep 12, 2024
5.280
5.350
4.760
4.940
75,757
-0.27(-5.18%)
Sep 11, 2024
4.910
5.380
4.700
5.210
57,740
+0.21(+4.20%)
Sep 10, 2024
5.180
5.300
4.620
5.000
100,001
-0.19(-3.66%)
Sep 09, 2024
5.030
5.264
4.750
5.190
140,061
+0.20(+4.01%)
Sep 06, 2024
4.900
5.300
4.450
4.990
261,134
-0.06(-1.19%)
Sep 05, 2024
4.730
5.810
4.030
5.050
3,548,990
+0.55(+12.22%)
Sep 04, 2024
4.990
5.140
4.500
4.500
52,091
-0.66(-12.79%)
Sep 03, 2024
5.400
5.550
4.960
5.160
68,643
-0.30(-5.49%)
Aug 30, 2024
5.150
5.745
4.780
5.460
181,651
+0.31(+6.02%)
Aug 29, 2024
5.220
5.570
5.140
5.150
115,600
-0.08(-1.53%)
Aug 28, 2024
5.810
5.940
5.200
5.230
95,094
-0.70(-11.80%)
Aug 27, 2024
6.100
6.470
5.900
5.930
96,464
-0.32(-5.12%)
Aug 26, 2024
6.630
6.669
6.000
6.250
160,406
-0.42(-6.30%)
Aug 23, 2024
6.320
7.198
6.050
6.670
236,818
+0.09(+1.37%)
Aug 22, 2024
7.200
7.330
6.500
6.580
184,694
-0.62(-8.61%)
Aug 21, 2024
8.500
8.840
6.950
7.200
312,673
-1.33(-15.59%)
Aug 20, 2024
8.940
11.39
8.310
8.530
872,058
-0.56(-6.16%)
Aug 19, 2024
10.00
10.44
8.580
9.090
573,458
-1.51(-14.25%)
Aug 16, 2024
12.33
12.93
9.580
10.60
1,354,376
-2.44(-18.71%)
Aug 15, 2024
15.23
16.50
12.25
13.04
3,080,061
-3.76(-22.38%)
Aug 14, 2024
10.00
21.80
9.650
16.80
18,445,658
+6.79(+67.83%)
Aug 13, 2024
9.000
11.76
8.810
10.01
6,868,872
-1.49(-12.96%)
Aug 12, 2024
9.510
21.50
6.820
11.50
47,513,696
+9.03(+365.40%)
Aug 09, 2024
2.670
2.840
2.330
2.471
80,576
-0.21(-7.80%)
Aug 08, 2024
2.730
3.170
2.539
2.680
245,984
-1.37(-33.83%)
Aug 07, 2024
2.500
4.300
2.480
4.050
1,195,343
+1.46(+56.37%)
Aug 06, 2024
2.580
2.770
2.204
2.590
88,484
+0.43(+19.91%)
Aug 05, 2024
2.370
2.750
2.050
2.160
218,182
-0.92(-29.85%)
Aug 02, 2024
2.749
3.406
2.343
3.079
109,384
+0.11(+3.71%)
Aug 01, 2024
2.879
3.101
2.750
2.969
51,886
+0.00(+0.04%)
Jul 31, 2024
3.080
3.167
2.658
2.968
17,417
-0.22(-6.97%)
Jul 30, 2024
3.278
3.278
3.037
3.190
3,341
-0.02(-0.51%)
Jul 29, 2024
3.080
3.278
3.015
3.207
4,433
+0.19(+6.27%)
Jul 26, 2024
3.015
3.124
3.014
3.017
3,285
+0.00(+0.07%)
Jul 25, 2024
3.102
3.102
3.014
3.015
2,789
-0.06(-1.83%)
Jul 24, 2024
3.168
3.174
3.010
3.071
2,844
-0.02(-0.68%)
Jul 23, 2024
3.190
3.167
2.981
3.092
15,242
+0.01(+0.39%)
Jul 22, 2024
3.025
3.080
2.989
3.080
5,244
+0.06(+1.82%)
Jul 19, 2024
3.113
3.150
2.970
3.025
2,220
-0.12(-3.85%)
Jul 18, 2024
3.289
3.289
3.014
3.146
4,231
-0.00(-0.14%)
Jul 17, 2024
3.226
3.287
2.970
3.150
6,257
-0.08(-2.35%)
Jul 16, 2024
3.280
3.289
3.134
3.226
8,064
+0.04(+1.14%)
Jul 15, 2024
3.190
3.247
2.971
3.190
15,766
+0.16(+5.26%)
Jul 12, 2024
3.015
3.174
2.933
3.030
15,319
+0.12(+4.08%)
Jul 11, 2024
3.004
3.080
2.865
2.912
22,397
+0.02(+0.76%)
Jul 10, 2024
2.805
3.043
2.595
2.890
41,535
+0.08(+3.02%)
Jul 09, 2024
2.750
2.946
2.635
2.805
213,605
-0.38(-11.83%)
Jul 08, 2024
3.025
3.181
2.884
3.181
49,940
+0.16(+5.32%)
Jul 05, 2024
3.113
3.113
2.970
3.021
7,316
+0.02(+0.77%)
Jul 03, 2024
2.827
3.017
2.827
2.998
6,503
+0.17(+6.03%)
Jul 02, 2024
3.300
3.410
2.767
2.827
50,151
-0.53(-15.74%)
Jul 01, 2024
3.839
3.850
3.348
3.355
23,124
-0.39(-10.29%)
Jun 28, 2024
3.633
3.815
3.421
3.740
10,286
-0.10(-2.72%)
Jun 27, 2024
4.084
4.084
3.632
3.845
21,856
-0.21(-5.26%)
Jun 26, 2024
4.070
4.213
3.959
4.058
5,521
-0.01(-0.30%)
Jun 25, 2024
4.206
4.217
3.861
4.070
14,266
-0.15(-3.60%)
Jun 24, 2024
4.510
4.647
4.180
4.222
12,944
-0.28(-6.16%)
Jun 21, 2024
4.624
4.670
4.290
4.499
13,516
-0.04(-0.94%)
Jun 20, 2024
5.393
5.393
4.529
4.542
34,209
-0.85(-15.77%)
Jun 18, 2024
5.390
5.500
5.379
5.392
12,469
-0.03(-0.59%)
Jun 17, 2024
5.441
5.610
5.281
5.424
14,395
-0.18(-3.29%)
Jun 14, 2024
5.500
6.269
5.396
5.609
87,730
+0.15(+2.78%)
Jun 13, 2024
5.610
5.720
5.314
5.457
9,866
-0.11(-1.90%)
Jun 12, 2024
5.390
5.775
5.342
5.563
11,722
+0.19(+3.56%)
Jun 11, 2024
5.709
5.726
5.280
5.371
22,289
-0.40(-6.99%)
Jun 10, 2024
5.720
6.050
5.610
5.775
13,354
+0.10(+1.74%)
Jun 07, 2024
5.610
5.886
5.610
5.676
22,018
-0.76(-11.79%)
Jun 06, 2024
5.720
6.600
5.720
6.435
49,952
+0.68(+11.83%)
Jun 05, 2024
5.797
5.801
5.610
5.754
33,671
+0.14(+2.55%)
Jun 04, 2024
5.824
5.829
5.610
5.611
19,706
-0.20(-3.39%)
Jun 03, 2024
5.765
5.939
5.632
5.808
4,527
+0.09(+1.54%)
May 31, 2024
5.720
5.880
5.622
5.720
7,406
+0.00(+0.00%)
May 30, 2024
5.720
5.828
5.610
5.720
10,303
+0.11(+1.94%)
May 29, 2024
5.720
5.863
5.610
5.611
11,927
-0.13(-2.20%)
May 28, 2024
6.090
6.270
5.622
5.738
23,498
-0.32(-5.34%)
May 24, 2024
5.987
6.126
5.846
6.061
9,881
+0.00(+0.04%)
May 23, 2024
5.970
6.223
5.857
6.059
9,466
-0.04(-0.65%)
May 22, 2024
6.025
6.159
5.852
6.098
13,458
+0.17(+2.86%)
May 21, 2024
6.380
6.600
5.830
5.929
18,453
-0.45(-7.02%)
May 20, 2024
6.303
6.713
6.050
6.377
22,995
+0.10(+1.58%)
May 17, 2024
6.820
6.820
6.171
6.278
31,339
-0.45(-6.64%)
May 16, 2024
5.830
6.820
5.621
6.724
122,305
+1.04(+18.26%)
May 15, 2024
5.830
5.995
5.676
5.686
23,918
-0.23(-3.92%)
May 14, 2024
5.720
6.039
5.555
5.918
21,661
+0.10(+1.70%)
May 13, 2024
5.940
6.380
5.500
5.819
34,466
-0.03(-0.58%)
May 10, 2024
6.391
6.544
5.720
5.853
41,463
-0.55(-8.57%)
May 09, 2024
6.534
6.875
6.271
6.402
6,810
-0.20(-3.00%)
May 08, 2024
6.930
7.036
6.394
6.600
9,370
-0.13(-1.90%)
May 07, 2024
6.684
6.929
6.655
6.728
9,530
+0.11(+1.59%)
May 06, 2024
6.600
6.870
6.263
6.622
21,754
-0.16(-2.42%)
May 03, 2024
6.930
7.150
6.050
6.786
20,200
+0.07(+1.06%)
May 02, 2024
7.062
7.370
5.613
6.714
36,334
-0.35(-4.92%)
May 01, 2024
8.800
9.020
7.051
7.062
64,901
-1.40(-16.51%)
Apr 30, 2024
7.920
9.240
7.155
8.459
194,417
+0.64(+8.16%)
Apr 29, 2024
7.370
8.140
6.986
7.821
59,726
+0.82(+11.79%)
Apr 26, 2024
5.829
7.370
5.758
6.996
92,050
+1.24(+21.49%)
Apr 25, 2024
5.923
6.159
5.610
5.758
37,564
-0.31(-5.11%)
Apr 24, 2024
6.270
6.600
6.050
6.069
33,228
-0.53(-8.05%)
Apr 23, 2024
6.490
6.752
6.160
6.600
26,568
-0.05(-0.81%)
Apr 22, 2024
6.600
6.765
6.184
6.654
38,344
-0.26(-3.74%)
Apr 19, 2024
7.150
7.887
6.380
6.912
104,585
-0.35(-4.80%)
Apr 18, 2024
6.270
7.755
5.995
7.261
115,659
+0.98(+15.58%)
Apr 17, 2024
6.599
6.674
5.808
6.282
54,268
-0.39(-5.87%)
Apr 16, 2024
7.588
7.588
6.183
6.674
52,432
-0.99(-12.92%)
Apr 15, 2024
6.820
7.700
5.885
7.664
160,287
+1.06(+16.14%)
Apr 12, 2024
6.302
6.600
5.731
6.599
55,015
+0.33(+5.26%)
Apr 11, 2024
5.522
6.270
5.390
6.269
55,705
+0.66(+11.75%)
Apr 10, 2024
5.720
5.946
5.390
5.610
38,981
-0.32(-5.33%)
Apr 09, 2024
5.719
5.995
5.390
5.926
74,854
+0.26(+4.60%)
Apr 08, 2024
6.820
6.930
5.512
5.665
231,640
-0.27(-4.61%)
Apr 05, 2024
6.197
6.710
5.734
5.939
115,297
+0.06(+0.95%)
Apr 04, 2024
6.160
7.260
5.650
5.883
217,301
+0.27(+4.86%)
Apr 03, 2024
4.975
6.600
4.975
5.610
132,013
+0.46(+8.97%)
Apr 02, 2024
5.060
5.388
4.697
5.148
7,540
+0.09(+1.72%)
Apr 01, 2024
5.610
5.891
4.950
5.061
8,779
-0.66(-11.52%)
Mar 28, 2024
5.819
6.050
5.315
5.720
14,288
-0.02(-0.38%)
Mar 27, 2024
6.050
6.226
5.280
5.742
15,442
-0.25(-4.22%)
Mar 26, 2024
5.720
6.226
5.588
5.995
22,294
+0.44(+7.92%)
Mar 25, 2024
6.414
6.820
5.500
5.555
39,883
-0.86(-13.38%)
Mar 22, 2024
5.940
7.898
5.830
6.413
135,006
+0.30(+4.93%)
Mar 21, 2024
6.050
6.600
5.170
6.112
34,064
+0.24(+4.03%)
Mar 20, 2024
6.050
6.050
5.170
5.875
4,128
-0.00(-0.02%)
Mar 19, 2024
6.490
6.589
5.500
5.876
10,096
-0.37(-5.93%)
Mar 18, 2024
4.950
6.560
4.950
6.247
15,245
+1.41(+29.07%)
Mar 15, 2024
4.840
5.170
4.840
4.840
1,894
-0.28(-5.40%)
Mar 14, 2024
5.390
5.610
4.950
5.116
1,775
-0.25(-4.71%)
Mar 13, 2024
5.555
5.555
5.192
5.369
941
-0.02(-0.39%)
Mar 12, 2024
5.390
5.554
5.178
5.390
10,616
+0.00(+0.00%)
Mar 11, 2024
5.265
5.390
4.953
5.390
2,160
+0.18(+3.38%)
Mar 08, 2024
5.225
5.253
5.194
5.214
1,292
+0.26(+5.33%)
Mar 07, 2024
5.170
5.212
4.950
4.950
1,545
-0.26(-5.06%)
Mar 06, 2024
5.009
5.247
4.411
5.214
1,462
+0.17(+3.36%)
Mar 05, 2024
4.950
5.179
4.840
5.045
3,836
+0.18(+3.76%)
Mar 04, 2024
5.078
5.102
4.840
4.862
1,171
-0.20(-3.95%)
Mar 01, 2024
5.060
5.169
4.862
5.062
2,217
-0.11(-2.06%)
Feb 29, 2024
5.280
5.280
4.840
5.169
1,014
+0.27(+5.60%)
Feb 28, 2024
5.170
5.390
4.840
4.895
5,160
-0.28(-5.32%)
Feb 27, 2024
5.500
5.500
5.005
5.170
837
-0.11(-2.08%)
Feb 26, 2024
4.827
5.324
4.827
5.280
1,225
+0.33(+6.67%)
Feb 23, 2024
4.840
5.060
4.840
4.950
1,029
+0.22(+4.65%)
Feb 22, 2024
5.098
5.171
4.620
4.730
2,905
-0.19(-3.85%)
Feb 21, 2024
5.185
5.185
4.510
4.919
3,891
-0.14(-2.78%)
Feb 20, 2024
4.950
5.060
4.840
5.060
1,806
+0.37(+7.83%)
Feb 16, 2024
4.527
5.201
4.510
4.693
7,823
+0.17(+3.67%)
Feb 15, 2024
4.620
4.730
4.401
4.527
2,191
+0.24(+5.51%)
Feb 14, 2024
4.440
4.807
4.211
4.290
2,876
+0.17(+4.00%)
Feb 13, 2024
4.400
4.510
4.114
4.125
5,471
-0.20(-4.58%)
Feb 12, 2024
4.202
4.436
4.202
4.323
7,213
-0.08(-1.75%)
Feb 09, 2024
4.510
4.524
4.078
4.400
5,851
-0.05(-1.23%)
Feb 08, 2024
4.730
4.715
4.455
4.455
5,050
-0.07(-1.46%)
Feb 07, 2024
4.971
4.971
4.510
4.521
6,600
-0.54(-10.65%)
Feb 06, 2024
4.730
5.060
4.730
5.060
889
+0.22(+4.47%)
Feb 05, 2024
4.950
5.233
4.631
4.843
6,114
-0.12(-2.44%)
Feb 02, 2024
5.335
5.390
4.964
4.964
3,510
-0.32(-6.00%)
Feb 01, 2024
5.339
5.500
5.170
5.281
776
-0.09(-1.60%)
Jan 31, 2024
5.445
5.501
4.966
5.367
5,912
+0.02(+0.37%)
Jan 30, 2024
5.720
5.720
5.347
5.347
2,263
+0.00(+0.00%)
Jan 29, 2024
5.247
5.500
4.950
5.347
4,929
+0.10(+1.87%)
Jan 26, 2024
5.060
5.322
4.950
5.249
2,346
+0.19(+3.78%)
Jan 25, 2024
4.950
5.058
4.950
5.058
2,961
+0.11(+2.18%)
Jan 24, 2024
5.060
5.143
4.950
4.950
1,220
-0.11(-2.17%)
Jan 23, 2024
5.225
5.357
4.950
5.060
2,234
-0.17(-3.16%)
Jan 22, 2024
5.390
5.390
4.950
5.225
3,159
+0.18(+3.49%)
Jan 19, 2024
5.280
5.486
4.950
5.049
2,268
-0.19(-3.57%)
Jan 18, 2024
5.103
5.236
4.972
5.236
4,144
-0.10(-1.84%)
Jan 17, 2024
5.505
5.505
4.950
5.334
4,433
+0.05(+1.02%)
Jan 16, 2024
5.610
5.830
5.280
5.280
7,034
-0.55(-9.43%)
Jan 12, 2024
5.390
5.830
5.390
5.830
4,288
+0.00(+0.00%)
Jan 11, 2024
5.610
5.885
5.280
5.830
3,269
-0.17(-2.75%)
Jan 10, 2024
5.720
6.022
5.500
5.995
6,151
+0.00(+0.00%)
Jan 09, 2024
5.610
5.996
5.500
5.995
4,929
+0.48(+8.78%)
Jan 08, 2024
5.390
5.609
5.280
5.511
5,248
+0.07(+1.31%)
Jan 05, 2024
5.412
5.439
5.280
5.439
1,197
+0.06(+1.04%)
Jan 04, 2024
5.500
5.655
5.061
5.383
1,874
-0.10(-1.81%)
Jan 03, 2024
5.412
5.482
5.005
5.482
3,447
+0.03(+0.59%)
Jan 02, 2024
5.720
5.720
5.390
5.450
2,798
-0.25(-4.34%)
Dec 29, 2023
5.720
6.050
5.610
5.698
4,370
+0.12(+2.19%)
Dec 28, 2023
5.426
5.652
5.357
5.576
4,068
+0.15(+2.72%)
Dec 27, 2023
5.500
5.500
5.144
5.428
4,945
+0.08(+1.50%)
Dec 26, 2023
5.401
5.610
5.348
5.348
3,961
-0.17(-3.07%)
Dec 22, 2023
5.500
5.883
5.401
5.518
2,953
+0.02(+0.32%)
Dec 21, 2023
5.720
5.720
5.246
5.500
2,413
+0.16(+3.07%)
Dec 20, 2023
5.732
5.732
5.263
5.336
7,002
-0.33(-5.81%)
Dec 19, 2023
5.772
6.049
5.665
5.665
1,708
-0.11(-1.87%)
Dec 18, 2023
5.830
6.160
5.665
5.773
2,176
+0.18(+3.31%)
Dec 15, 2023
6.272
6.600
5.500
5.588
2,158
-0.24(-4.17%)
Dec 14, 2023
6.050
6.490
5.830
5.831
1,912
-0.22(-3.62%)
Dec 13, 2023
6.160
6.160
5.720
6.050
4,378
-0.11(-1.79%)
Dec 12, 2023
6.405
6.600
6.050
6.160
2,854
-0.22(-3.45%)
Dec 11, 2023
6.655
6.655
6.224
6.380
2,791
-0.28(-4.13%)
Dec 08, 2023
6.325
6.655
6.161
6.655
895
+0.21(+3.22%)
Dec 07, 2023
5.940
6.447
5.940
6.447
1,267
+0.07(+1.05%)
Dec 06, 2023
6.578
6.578
6.379
6.380
1,382
-0.02(-0.34%)
Dec 05, 2023
6.490
6.598
6.398
6.402
724
-0.19(-2.92%)
Dec 04, 2023
6.270
6.600
6.053
6.595
2,094
+0.21(+3.36%)
Dec 01, 2023
6.160
6.380
6.037
6.380
2,566
+0.11(+1.77%)
Nov 30, 2023
5.887
6.523
5.610
6.269
1,743
+0.22(+3.62%)
Nov 29, 2023
5.720
6.051
5.500
6.050
6,819
+0.33(+5.77%)
Nov 28, 2023
5.522
5.784
5.460
5.720
1,231
+0.43(+8.15%)
Nov 27, 2023
5.830
5.992
5.289
5.289
3,356
-0.22(-4.05%)
Nov 24, 2023
5.940
5.940
5.500
5.512
2,148
-0.35(-5.98%)
Nov 22, 2023
5.995
5.995
5.522
5.863
1,270
+0.14(+2.50%)
Nov 21, 2023
6.050
6.050
5.720
5.720
1,505
+0.11(+1.96%)
Nov 20, 2023
6.380
6.380
5.610
5.610
4,506
-0.78(-12.22%)
Nov 17, 2023
5.615
6.544
5.390
6.391
5,684
+0.67(+11.73%)
Nov 16, 2023
5.691
5.773
5.280
5.720
819
-0.05(-0.93%)
Nov 15, 2023
5.856
5.938
5.498
5.774
1,170
-0.16(-2.76%)
Nov 14, 2023
5.556
5.939
5.397
5.938
1,493
+0.38(+6.87%)
Nov 13, 2023
5.500
5.940
5.500
5.556
2,640
-0.12(-2.11%)
Nov 10, 2023
5.872
6.160
5.503
5.676
3,573
-0.13(-2.18%)
Nov 09, 2023
5.980
5.980
5.665
5.803
3,258
-0.14(-2.31%)
Nov 08, 2023
6.160
6.380
5.720
5.940
4,352
+0.11(+1.85%)
Nov 07, 2023
6.052
6.052
5.720
5.832
2,448
-0.23(-3.81%)
Nov 06, 2023
6.212
6.358
5.720
6.063
2,390
-0.05(-0.86%)
Nov 03, 2023
6.072
6.598
5.996
6.116
3,152
+0.03(+0.56%)
Nov 02, 2023
5.830
6.083
5.720
6.082
1,837
+0.36(+6.33%)
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.