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
Triplepoint Venture Growth Bdc
(NY:
TPVG
)
6.660
+0.040 (+0.60%)
Official Closing Price
Updated: 7:00 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
6.620
6.670
6.580
6.660
351,620
+0.04(+0.60%)
Oct 30, 2024
6.630
6.683
6.610
6.620
196,898
-0.01(-0.15%)
Oct 29, 2024
6.730
6.730
6.610
6.630
251,548
-0.17(-2.50%)
Oct 28, 2024
6.700
6.800
6.670
6.800
172,901
+0.13(+1.95%)
Oct 25, 2024
6.750
6.790
6.664
6.670
170,647
-0.07(-1.04%)
Oct 24, 2024
6.640
6.755
6.600
6.740
281,965
+0.07(+1.05%)
Oct 23, 2024
6.640
6.690
6.630
6.670
243,314
+0.02(+0.30%)
Oct 22, 2024
6.760
6.788
6.630
6.650
229,176
-0.10(-1.48%)
Oct 21, 2024
6.850
6.850
6.740
6.750
215,811
-0.10(-1.46%)
Oct 18, 2024
6.770
6.870
6.770
6.850
221,571
+0.06(+0.88%)
Oct 17, 2024
6.800
6.810
6.750
6.790
232,524
-0.07(-1.02%)
Oct 16, 2024
6.870
6.900
6.821
6.860
158,484
+0.03(+0.44%)
Oct 15, 2024
6.760
6.840
6.760
6.830
397,202
+0.02(+0.29%)
Oct 14, 2024
6.640
6.810
6.611
6.810
343,383
+0.14(+2.10%)
Oct 11, 2024
6.680
6.700
6.620
6.670
194,526
+0.03(+0.45%)
Oct 10, 2024
6.680
6.680
6.600
6.640
178,828
-0.01(-0.15%)
Oct 09, 2024
6.660
6.740
6.640
6.650
281,961
-0.01(-0.15%)
Oct 08, 2024
6.720
6.760
6.635
6.660
414,364
-0.08(-1.19%)
Oct 07, 2024
6.760
6.810
6.720
6.740
447,268
-0.09(-1.32%)
Oct 04, 2024
6.920
6.930
6.760
6.830
363,415
-0.04(-0.58%)
Oct 03, 2024
6.810
6.940
6.810
6.870
297,211
+0.03(+0.44%)
Oct 02, 2024
6.890
6.920
6.815
6.840
225,975
-0.06(-0.87%)
Oct 01, 2024
7.030
7.050
6.880
6.900
248,630
-0.16(-2.27%)
Sep 30, 2024
7.150
7.270
7.030
7.060
403,099
-0.07(-0.98%)
Sep 27, 2024
6.950
7.160
6.920
7.130
304,043
+0.23(+3.33%)
Sep 26, 2024
6.860
6.960
6.850
6.900
227,689
+0.04(+0.58%)
Sep 25, 2024
6.950
7.000
6.780
6.860
496,207
-0.13(-1.86%)
Sep 24, 2024
6.950
7.020
6.920
6.990
358,649
+0.04(+0.58%)
Sep 23, 2024
6.920
7.010
6.890
6.950
484,499
+0.01(+0.14%)
Sep 20, 2024
7.240
7.260
6.880
6.940
1,518,679
-0.31(-4.28%)
Sep 19, 2024
7.310
7.370
7.190
7.250
433,154
+0.02(+0.28%)
Sep 18, 2024
7.120
7.300
7.120
7.230
340,588
+0.08(+1.12%)
Sep 17, 2024
7.110
7.165
7.060
7.150
588,482
+0.05(+0.70%)
Sep 16, 2024
7.250
7.280
7.030
7.100
728,598
-0.16(-2.20%)
Sep 13, 2024
7.308
7.318
7.135
7.260
672,048
+0.00(+0.00%)
Sep 12, 2024
7.183
7.289
7.174
7.260
339,098
+0.08(+1.07%)
Sep 11, 2024
7.154
7.183
7.078
7.183
235,856
+0.00(+0.00%)
Sep 10, 2024
7.250
7.250
7.116
7.183
219,495
-0.08(-1.06%)
Sep 09, 2024
7.202
7.332
7.193
7.260
356,517
+0.07(+0.93%)
Sep 06, 2024
7.231
7.288
7.126
7.193
222,290
+0.00(+0.00%)
Sep 05, 2024
7.212
7.250
7.164
7.193
199,704
+0.01(+0.13%)
Sep 04, 2024
7.202
7.245
7.145
7.183
278,424
-0.04(-0.53%)
Sep 03, 2024
7.164
7.270
7.164
7.222
279,487
-0.01(-0.13%)
Aug 30, 2024
7.154
7.231
7.135
7.231
286,711
+0.07(+0.94%)
Aug 29, 2024
7.145
7.231
7.135
7.164
160,658
+0.03(+0.40%)
Aug 28, 2024
7.193
7.231
7.116
7.135
173,394
-0.05(-0.67%)
Aug 27, 2024
7.222
7.254
7.154
7.183
158,787
-0.03(-0.40%)
Aug 26, 2024
7.183
7.279
7.164
7.212
273,689
+0.02(+0.27%)
Aug 23, 2024
7.154
7.289
7.116
7.193
357,584
+0.03(+0.40%)
Aug 22, 2024
7.298
7.318
7.164
7.164
286,452
-0.15(-2.10%)
Aug 21, 2024
7.250
7.332
7.183
7.318
375,956
+0.07(+0.93%)
Aug 20, 2024
7.298
7.318
7.202
7.250
307,290
-0.08(-1.05%)
Aug 19, 2024
7.250
7.337
7.222
7.327
348,527
+0.08(+1.06%)
Aug 16, 2024
7.039
7.270
7.039
7.250
387,684
+0.15(+2.17%)
Aug 15, 2024
7.001
7.150
6.962
7.097
435,083
+0.12(+1.65%)
Aug 14, 2024
6.866
7.039
6.866
6.982
414,170
+0.18(+2.68%)
Aug 13, 2024
6.722
6.861
6.722
6.799
566,474
+0.06(+0.85%)
Aug 12, 2024
6.866
6.881
6.617
6.741
866,924
-0.18(-2.64%)
Aug 09, 2024
7.078
7.082
6.818
6.924
1,258,573
-0.25(-3.48%)
Aug 08, 2024
7.452
7.452
6.933
7.174
2,781,066
-0.56(-7.21%)
Aug 07, 2024
7.923
7.971
7.663
7.731
417,263
-0.10(-1.23%)
Aug 06, 2024
7.779
7.932
7.760
7.827
415,935
+0.12(+1.49%)
Aug 05, 2024
7.779
7.836
7.519
7.711
914,851
-0.27(-3.37%)
Aug 02, 2024
8.115
8.134
7.961
7.980
279,575
-0.21(-2.58%)
Aug 01, 2024
8.508
8.547
8.143
8.192
627,189
-0.29(-3.40%)
Jul 31, 2024
8.624
8.624
8.480
8.480
264,595
-0.10(-1.12%)
Jul 30, 2024
8.576
8.595
8.412
8.576
197,658
+0.05(+0.56%)
Jul 29, 2024
8.614
8.633
8.508
8.528
186,085
-0.11(-1.22%)
Jul 26, 2024
8.595
8.643
8.480
8.633
417,582
+0.06(+0.67%)
Jul 25, 2024
8.528
8.614
8.451
8.576
279,154
+0.13(+1.59%)
Jul 24, 2024
8.499
8.560
8.412
8.441
170,666
-0.11(-1.24%)
Jul 23, 2024
8.595
8.619
8.326
8.547
499,656
-0.05(-0.56%)
Jul 22, 2024
8.403
8.638
8.374
8.595
434,759
+0.21(+2.52%)
Jul 19, 2024
8.441
8.480
8.321
8.384
236,335
-0.03(-0.34%)
Jul 18, 2024
8.518
8.518
8.316
8.412
648,983
-0.04(-0.45%)
Jul 17, 2024
8.028
8.806
8.028
8.451
2,114,723
+0.49(+6.15%)
Jul 16, 2024
7.971
8.028
7.913
7.961
252,238
+0.04(+0.48%)
Jul 15, 2024
7.923
7.971
7.903
7.923
296,946
+0.02(+0.24%)
Jul 12, 2024
7.855
7.971
7.855
7.903
273,610
+0.06(+0.73%)
Jul 11, 2024
7.865
7.894
7.798
7.846
282,435
+0.04(+0.49%)
Jul 10, 2024
7.731
7.827
7.727
7.807
213,573
+0.07(+0.87%)
Jul 09, 2024
7.750
7.786
7.683
7.740
368,865
+0.03(+0.37%)
Jul 08, 2024
7.721
7.771
7.683
7.711
301,955
+0.00(+0.00%)
Jul 05, 2024
7.740
7.779
7.683
7.711
335,371
-0.02(-0.25%)
Jul 03, 2024
7.769
7.798
7.711
7.731
203,838
+0.00(+0.00%)
Jul 02, 2024
7.759
7.827
7.702
7.731
403,837
-0.12(-1.47%)
Jul 01, 2024
7.711
7.903
7.711
7.846
526,337
+0.13(+1.74%)
Jun 28, 2024
7.884
7.894
7.654
7.711
533,506
-0.13(-1.71%)
Jun 27, 2024
7.673
7.884
7.644
7.846
478,962
+0.19(+2.51%)
Jun 26, 2024
7.654
7.759
7.596
7.654
422,236
+0.00(+0.00%)
Jun 25, 2024
7.923
7.942
7.654
7.654
498,050
-0.31(-3.86%)
Jun 24, 2024
7.971
8.105
7.932
7.961
411,653
+0.00(+0.00%)
Jun 21, 2024
8.019
8.076
7.932
7.961
829,064
-0.02(-0.24%)
Jun 20, 2024
8.422
8.451
7.975
7.980
942,297
-0.49(-5.78%)
Jun 18, 2024
8.374
8.489
8.364
8.470
349,862
+0.07(+0.80%)
Jun 17, 2024
8.585
8.595
8.240
8.403
788,753
-0.26(-2.99%)
Jun 14, 2024
8.700
8.748
8.576
8.662
455,319
-0.02(-0.22%)
Jun 13, 2024
8.773
8.773
8.672
8.681
618,661
-0.06(-0.74%)
Jun 12, 2024
8.755
8.782
8.686
8.746
328,404
+0.05(+0.53%)
Jun 11, 2024
8.663
8.750
8.626
8.700
376,174
-0.02(-0.21%)
Jun 10, 2024
8.562
8.732
8.562
8.718
542,181
+0.14(+1.61%)
Jun 07, 2024
8.516
8.603
8.490
8.580
322,191
+0.06(+0.65%)
Jun 06, 2024
8.442
8.589
8.433
8.525
320,635
+0.02(+0.22%)
Jun 05, 2024
8.497
8.543
8.379
8.507
497,540
+0.01(+0.11%)
Jun 04, 2024
8.543
8.571
8.479
8.497
527,363
-0.05(-0.54%)
Jun 03, 2024
8.598
8.635
8.525
8.543
475,182
-0.07(-0.85%)
May 31, 2024
8.553
8.617
8.470
8.617
378,300
+0.11(+1.30%)
May 30, 2024
8.543
8.571
8.488
8.507
267,639
-0.01(-0.11%)
May 29, 2024
8.424
8.520
8.313
8.516
404,031
-0.12(-1.38%)
May 28, 2024
8.727
8.784
8.598
8.635
337,454
-0.07(-0.84%)
May 24, 2024
8.608
8.727
8.580
8.709
192,333
+0.13(+1.50%)
May 23, 2024
8.718
8.773
8.571
8.580
250,933
-0.06(-0.74%)
May 22, 2024
8.736
8.736
8.598
8.644
281,555
-0.06(-0.63%)
May 21, 2024
8.782
8.801
8.654
8.700
315,054
-0.08(-0.94%)
May 20, 2024
8.690
8.920
8.690
8.782
638,931
+0.14(+1.60%)
May 17, 2024
8.451
8.644
8.424
8.644
251,419
+0.22(+2.62%)
May 16, 2024
8.433
8.470
8.369
8.424
527,474
+0.01(+0.11%)
May 15, 2024
8.598
8.624
8.410
8.415
389,583
-0.13(-1.51%)
May 14, 2024
8.543
8.571
8.479
8.543
397,794
+0.10(+1.20%)
May 13, 2024
8.507
8.507
8.419
8.442
467,499
-0.04(-0.43%)
May 10, 2024
8.433
8.530
8.433
8.479
381,607
+0.05(+0.55%)
May 09, 2024
8.359
8.456
8.359
8.433
313,101
+0.02(+0.22%)
May 08, 2024
8.424
8.451
8.341
8.415
326,613
-0.01(-0.11%)
May 07, 2024
8.598
8.644
8.387
8.424
754,383
-0.15(-1.72%)
May 06, 2024
8.488
8.603
8.470
8.571
435,462
+0.11(+1.30%)
May 03, 2024
8.598
8.654
8.442
8.461
575,197
-0.10(-1.18%)
May 02, 2024
8.433
8.727
8.369
8.562
443,088
-0.13(-1.48%)
May 01, 2024
8.654
8.746
8.635
8.690
262,268
+0.06(+0.64%)
Apr 30, 2024
8.690
8.773
8.626
8.635
143,661
-0.09(-1.05%)
Apr 29, 2024
8.792
8.847
8.700
8.727
290,501
-0.06(-0.63%)
Apr 26, 2024
8.672
8.856
8.672
8.782
195,030
+0.14(+1.60%)
Apr 25, 2024
8.764
8.764
8.635
8.644
119,762
-0.12(-1.36%)
Apr 24, 2024
8.828
8.862
8.727
8.764
151,313
-0.09(-1.04%)
Apr 23, 2024
8.782
8.943
8.709
8.856
271,737
+0.07(+0.84%)
Apr 22, 2024
8.746
8.856
8.654
8.782
338,406
+0.05(+0.53%)
Apr 19, 2024
8.415
8.902
8.415
8.736
960,580
+0.33(+3.94%)
Apr 18, 2024
8.378
8.433
8.332
8.405
158,482
+0.09(+1.11%)
Apr 17, 2024
8.277
8.369
8.249
8.313
152,979
+0.04(+0.44%)
Apr 16, 2024
8.194
8.286
8.166
8.277
149,382
+0.05(+0.56%)
Apr 15, 2024
8.378
8.461
8.212
8.231
254,932
-0.14(-1.65%)
Apr 12, 2024
8.461
8.470
8.258
8.369
468,719
-0.12(-1.41%)
Apr 11, 2024
8.507
8.516
8.396
8.488
316,995
-0.02(-0.22%)
Apr 10, 2024
8.461
8.533
8.451
8.507
209,668
-0.03(-0.32%)
Apr 09, 2024
8.507
8.534
8.461
8.534
210,867
+0.00(+0.00%)
Apr 08, 2024
8.534
8.553
8.479
8.534
195,403
+0.03(+0.32%)
Apr 05, 2024
8.433
8.525
8.404
8.507
206,100
+0.07(+0.87%)
Apr 04, 2024
8.635
8.688
8.424
8.433
363,915
-0.15(-1.71%)
Apr 03, 2024
8.543
8.598
8.488
8.580
284,568
+0.08(+0.97%)
Apr 02, 2024
8.608
8.700
8.479
8.497
327,218
-0.09(-1.07%)
Apr 01, 2024
8.736
8.810
8.562
8.589
391,604
-0.13(-1.48%)
Mar 28, 2024
8.654
8.709
8.709
8.718
591,848
+0.15(+1.72%)
Mar 27, 2024
8.451
8.608
8.451
8.571
395,195
+0.19(+2.31%)
Mar 26, 2024
8.369
8.497
8.369
8.378
315,346
-0.01(-0.11%)
Mar 25, 2024
8.442
8.507
8.332
8.387
458,984
-0.09(-1.08%)
Mar 22, 2024
8.626
8.626
8.387
8.479
287,357
+0.01(+0.11%)
Mar 21, 2024
8.442
8.571
8.396
8.470
306,011
+0.06(+0.66%)
Mar 20, 2024
8.415
8.479
8.304
8.415
376,644
-0.06(-0.76%)
Mar 19, 2024
8.286
8.516
8.221
8.479
437,864
+0.19(+2.33%)
Mar 18, 2024
8.378
8.497
8.267
8.286
546,098
-0.07(-0.88%)
Mar 15, 2024
8.387
8.507
8.350
8.359
494,682
-0.03(-0.33%)
Mar 14, 2024
8.608
8.626
8.387
8.387
533,956
-0.21(-2.46%)
Mar 13, 2024
8.736
8.759
8.598
8.598
384,630
-0.12(-1.37%)
Mar 12, 2024
8.700
8.815
8.621
8.718
728,311
+0.08(+0.92%)
Mar 11, 2024
8.745
8.903
8.621
8.639
845,307
-0.04(-0.41%)
Mar 08, 2024
8.409
8.727
8.409
8.674
995,598
+0.26(+3.15%)
Mar 07, 2024
8.745
8.824
8.118
8.409
2,721,766
-1.18(-12.33%)
Mar 06, 2024
9.618
9.715
9.539
9.592
318,587
+0.05(+0.56%)
Mar 05, 2024
9.468
9.609
9.468
9.539
195,495
+0.02(+0.19%)
Mar 04, 2024
9.424
9.609
9.424
9.521
222,435
-0.04(-0.37%)
Mar 01, 2024
9.477
9.574
9.380
9.556
216,237
+0.04(+0.46%)
Feb 29, 2024
9.574
9.583
9.380
9.512
280,876
+0.03(+0.28%)
Feb 28, 2024
9.715
9.724
9.477
9.486
163,472
-0.25(-2.54%)
Feb 27, 2024
9.609
9.742
9.599
9.733
143,981
+0.10(+1.01%)
Feb 26, 2024
9.724
9.779
9.600
9.636
130,816
-0.09(-0.91%)
Feb 23, 2024
9.671
9.856
9.671
9.724
140,705
+0.01(+0.09%)
Feb 22, 2024
9.680
9.768
9.627
9.715
155,157
+0.02(+0.18%)
Feb 21, 2024
9.689
9.733
9.609
9.698
170,486
+0.06(+0.64%)
Feb 20, 2024
9.530
9.671
9.530
9.636
230,715
-0.04(-0.36%)
Feb 16, 2024
9.653
9.768
9.556
9.671
157,115
+0.02(+0.18%)
Feb 15, 2024
9.433
9.653
9.433
9.653
94,455
+0.27(+2.92%)
Feb 14, 2024
9.442
9.587
9.353
9.380
244,760
-0.04(-0.37%)
Feb 13, 2024
9.503
9.600
9.380
9.415
175,447
-0.22(-2.29%)
Feb 12, 2024
9.592
9.696
9.521
9.636
225,204
+0.06(+0.65%)
Feb 09, 2024
9.609
9.652
9.512
9.574
142,957
-0.04(-0.37%)
Feb 08, 2024
9.618
9.680
9.565
9.609
162,634
-0.04(-0.46%)
Feb 07, 2024
9.750
9.786
9.570
9.653
157,672
-0.11(-1.17%)
Feb 06, 2024
9.759
9.812
9.680
9.768
164,112
+0.02(+0.18%)
Feb 05, 2024
9.795
9.795
9.609
9.750
231,896
-0.08(-0.81%)
Feb 02, 2024
9.848
9.865
9.734
9.830
214,171
-0.05(-0.54%)
Feb 01, 2024
10.04
10.07
9.706
9.883
262,685
-0.01(-0.09%)
Jan 31, 2024
10.15
10.22
9.874
9.892
192,253
-0.22(-2.18%)
Jan 30, 2024
10.09
10.18
10.05
10.11
156,447
+0.00(+0.00%)
Jan 29, 2024
10.15
10.16
10.02
10.11
178,814
-0.02(-0.17%)
Jan 26, 2024
9.998
10.15
9.989
10.13
308,405
+0.12(+1.23%)
Jan 25, 2024
9.989
10.06
9.900
10.01
162,660
+0.08(+0.80%)
Jan 24, 2024
10.10
10.15
9.927
9.927
254,843
-0.12(-1.23%)
Jan 23, 2024
10.02
10.14
10.02
10.05
328,577
+0.07(+0.71%)
Jan 22, 2024
9.786
10.04
9.786
9.980
478,124
+0.37(+3.86%)
Jan 19, 2024
9.627
9.662
9.530
9.609
158,152
-0.05(-0.55%)
Jan 18, 2024
9.795
9.795
9.512
9.662
210,352
-0.01(-0.09%)
Jan 17, 2024
9.680
9.751
9.565
9.671
236,279
-0.10(-0.99%)
Jan 16, 2024
9.856
9.856
9.702
9.768
279,469
-0.09(-0.90%)
Jan 12, 2024
9.839
9.927
9.803
9.856
173,993
+0.04(+0.36%)
Jan 11, 2024
9.971
9.971
9.715
9.821
206,906
-0.12(-1.24%)
Jan 10, 2024
9.936
10.05
9.936
9.945
189,408
+0.01(+0.09%)
Jan 09, 2024
10.02
10.08
9.927
9.936
211,279
-0.15(-1.49%)
Jan 08, 2024
9.909
10.18
9.883
10.09
366,023
+0.13(+1.33%)
Jan 05, 2024
9.803
10.03
9.777
9.953
239,625
+0.08(+0.80%)
Jan 04, 2024
9.733
9.962
9.724
9.874
274,053
+0.17(+1.73%)
Jan 03, 2024
9.671
9.750
9.530
9.706
251,872
-0.04(-0.45%)
Jan 02, 2024
9.627
9.803
9.618
9.750
436,181
+0.17(+1.75%)
Dec 29, 2023
9.724
9.808
9.549
9.583
523,831
-0.11(-1.18%)
Dec 28, 2023
9.592
9.768
9.592
9.698
446,112
+0.00(+0.00%)
Dec 27, 2023
9.592
9.830
9.548
9.698
418,772
+0.12(+1.29%)
Dec 26, 2023
9.380
9.574
9.230
9.574
699,007
+0.23(+2.46%)
Dec 22, 2023
9.353
9.415
9.292
9.345
365,625
-0.01(-0.09%)
Dec 21, 2023
9.327
9.389
9.265
9.353
302,159
+0.06(+0.66%)
Dec 20, 2023
9.362
9.424
9.283
9.292
354,714
-0.06(-0.66%)
Dec 19, 2023
9.221
9.371
9.221
9.353
331,056
+0.12(+1.34%)
Dec 18, 2023
9.274
9.283
9.203
9.230
316,321
-0.05(-0.57%)
Dec 15, 2023
9.142
9.283
9.080
9.283
618,683
+0.06(+0.67%)
Dec 14, 2023
9.221
9.309
9.115
9.221
534,945
+0.05(+0.58%)
Dec 13, 2023
9.109
9.245
8.939
9.168
733,123
+0.02(+0.19%)
Dec 12, 2023
9.092
9.228
9.032
9.151
442,055
+0.03(+0.37%)
Dec 11, 2023
9.202
9.296
9.075
9.117
407,601
-0.08(-0.83%)
Dec 08, 2023
9.160
9.211
9.126
9.194
446,376
+0.08(+0.84%)
Dec 07, 2023
9.049
9.185
8.939
9.117
532,574
+0.20(+2.19%)
Dec 06, 2023
8.964
9.018
8.905
8.922
212,739
+0.01(+0.10%)
Dec 05, 2023
8.922
8.981
8.845
8.913
180,324
+0.00(+0.00%)
Dec 04, 2023
8.964
9.040
8.905
8.913
416,999
-0.03(-0.38%)
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.