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
Society Pass Inc
(NQ:
SOPA
)
1.350
-0.070 (-4.93%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 17, 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 (%)
Dec 30, 2022
0.9825
1.000
0.9349
0.9900
110,789
+0.02(+1.54%)
Dec 29, 2022
0.9600
1.000
0.9460
0.9750
128,388
-0.00(-0.05%)
Dec 28, 2022
0.9797
1.000
0.9755
0.9755
109,221
-0.03(-3.42%)
Dec 27, 2022
1.110
1.110
0.9524
1.010
214,404
-0.10(-9.01%)
Dec 23, 2022
1.080
1.150
1.050
1.110
150,297
+0.02(+1.83%)
Dec 22, 2022
1.250
1.269
1.050
1.090
345,210
-0.16(-12.80%)
Dec 21, 2022
1.310
1.310
1.220
1.250
40,063
-0.03(-2.34%)
Dec 20, 2022
1.220
1.310
1.220
1.280
60,673
+0.06(+4.92%)
Dec 19, 2022
1.280
1.281
1.210
1.220
49,072
-0.05(-3.94%)
Dec 16, 2022
1.300
1.320
1.270
1.270
43,563
-0.04(-3.05%)
Dec 15, 2022
1.270
1.330
1.270
1.310
20,816
+0.01(+0.77%)
Dec 14, 2022
1.330
1.360
1.290
1.300
137,743
-0.07(-5.11%)
Dec 13, 2022
1.410
1.425
1.320
1.370
78,900
-0.03(-2.01%)
Dec 12, 2022
1.440
1.440
1.340
1.398
182,449
-0.04(-2.91%)
Dec 09, 2022
1.480
1.480
1.410
1.440
26,886
-0.01(-0.69%)
Dec 08, 2022
1.450
1.490
1.430
1.450
28,345
+0.02(+1.40%)
Dec 07, 2022
1.450
1.480
1.430
1.430
136,166
-0.06(-4.03%)
Dec 06, 2022
1.590
1.590
1.460
1.490
62,068
-0.08(-5.10%)
Dec 05, 2022
1.650
1.660
1.540
1.570
75,136
-0.06(-3.68%)
Dec 02, 2022
1.560
1.630
1.550
1.630
86,483
+0.03(+1.84%)
Dec 01, 2022
1.530
1.640
1.430
1.601
295,579
+0.08(+5.30%)
Nov 30, 2022
1.430
1.520
1.430
1.520
180,042
+0.09(+6.29%)
Nov 29, 2022
1.490
1.490
1.400
1.430
34,451
-0.02(-1.38%)
Nov 28, 2022
1.440
1.480
1.420
1.450
55,374
-0.03(-2.03%)
Nov 25, 2022
1.460
1.500
1.460
1.480
23,940
+0.03(+2.07%)
Nov 23, 2022
1.490
1.510
1.440
1.450
25,646
+0.01(+0.69%)
Nov 22, 2022
1.510
1.590
1.435
1.440
108,604
+0.01(+0.70%)
Nov 21, 2022
1.550
1.560
1.390
1.430
199,256
-0.15(-9.49%)
Nov 18, 2022
1.670
1.670
1.560
1.580
43,227
-0.06(-3.66%)
Nov 17, 2022
1.560
1.690
1.530
1.640
160,779
+0.05(+3.14%)
Nov 16, 2022
1.640
1.650
1.530
1.590
152,602
-0.07(-4.22%)
Nov 15, 2022
1.870
2.008
1.610
1.660
1,570,459
-0.04(-2.35%)
Nov 14, 2022
1.650
1.790
1.594
1.700
142,319
+0.08(+4.94%)
Nov 11, 2022
1.510
1.640
1.510
1.620
83,365
+0.11(+7.07%)
Nov 10, 2022
1.560
1.565
1.500
1.513
65,227
+0.05(+3.63%)
Nov 09, 2022
1.550
1.610
1.460
1.460
77,498
-0.17(-10.43%)
Nov 08, 2022
1.650
1.700
1.590
1.630
19,698
-0.08(-4.68%)
Nov 07, 2022
1.600
1.790
1.600
1.710
153,957
+0.11(+6.87%)
Nov 04, 2022
1.530
1.640
1.500
1.600
103,566
+0.12(+8.11%)
Nov 03, 2022
1.530
1.550
1.470
1.480
69,043
-0.02(-1.33%)
Nov 02, 2022
1.550
1.560
1.480
1.500
69,450
-0.05(-3.23%)
Nov 01, 2022
1.590
1.590
1.490
1.550
98,121
+0.05(+3.33%)
Oct 31, 2022
1.590
1.640
1.500
1.500
78,334
-0.09(-5.66%)
Oct 28, 2022
1.610
1.610
1.550
1.590
46,978
-0.03(-1.85%)
Oct 27, 2022
1.590
1.660
1.575
1.620
136,848
+0.03(+1.89%)
Oct 26, 2022
1.480
1.630
1.480
1.590
139,178
+0.06(+3.92%)
Oct 25, 2022
1.580
1.630
1.500
1.530
144,186
-0.05(-3.16%)
Oct 24, 2022
1.430
1.750
1.330
1.580
1,218,317
+0.16(+11.27%)
Oct 21, 2022
1.450
1.450
1.370
1.420
70,652
-0.01(-0.70%)
Oct 20, 2022
1.410
1.470
1.380
1.430
75,634
+0.02(+1.42%)
Oct 19, 2022
1.520
1.550
1.410
1.410
104,539
-0.09(-6.00%)
Oct 18, 2022
1.500
1.540
1.454
1.500
101,303
+0.05(+3.45%)
Oct 17, 2022
1.430
1.550
1.430
1.450
131,558
-0.03(-2.03%)
Oct 14, 2022
1.510
1.540
1.460
1.480
46,375
-0.05(-3.27%)
Oct 13, 2022
1.450
1.540
1.450
1.530
57,374
+0.03(+2.00%)
Oct 12, 2022
1.570
1.580
1.450
1.500
161,442
-0.03(-1.96%)
Oct 11, 2022
1.520
1.600
1.514
1.530
58,040
-0.05(-3.16%)
Oct 10, 2022
1.630
1.630
1.510
1.580
79,194
-0.05(-3.07%)
Oct 07, 2022
1.650
1.650
1.600
1.630
33,333
-0.04(-2.40%)
Oct 06, 2022
1.650
1.720
1.620
1.670
84,930
+0.00(+0.00%)
Oct 05, 2022
1.690
1.690
1.580
1.670
106,854
+0.01(+0.60%)
Oct 04, 2022
1.540
1.700
1.540
1.660
145,113
+0.14(+9.21%)
Oct 03, 2022
1.600
1.630
1.520
1.520
51,541
-0.04(-2.56%)
Sep 30, 2022
1.480
1.570
1.480
1.560
109,884
+0.05(+3.31%)
Sep 29, 2022
1.500
1.520
1.470
1.510
68,658
-0.04(-2.58%)
Sep 28, 2022
1.430
1.572
1.440
1.550
75,817
+0.07(+4.73%)
Sep 27, 2022
1.490
1.570
1.480
1.480
49,019
+0.00(+0.00%)
Sep 26, 2022
1.480
1.550
1.480
1.480
110,868
+0.00(+0.00%)
Sep 23, 2022
1.570
1.630
1.460
1.480
227,697
-0.14(-8.64%)
Sep 22, 2022
1.660
1.699
1.610
1.620
79,845
-0.07(-4.14%)
Sep 21, 2022
1.690
1.720
1.670
1.690
47,802
+0.03(+1.81%)
Sep 20, 2022
1.660
1.710
1.650
1.660
64,899
-0.02(-1.19%)
Sep 19, 2022
1.760
1.770
1.650
1.680
227,699
-0.06(-3.45%)
Sep 16, 2022
1.810
1.840
1.740
1.740
265,937
-0.12(-6.45%)
Sep 15, 2022
1.830
1.930
1.810
1.860
166,515
+0.00(+0.00%)
Sep 14, 2022
1.820
1.928
1.760
1.860
305,860
+0.08(+4.49%)
Sep 13, 2022
1.810
1.890
1.750
1.780
160,101
-0.10(-5.32%)
Sep 12, 2022
1.910
1.931
1.850
1.880
79,074
-0.02(-1.05%)
Sep 09, 2022
1.820
1.900
1.810
1.900
93,983
+0.07(+3.83%)
Sep 08, 2022
1.740
1.850
1.740
1.830
140,136
+0.05(+2.81%)
Sep 07, 2022
1.750
1.810
1.750
1.780
145,936
+0.03(+1.71%)
Sep 06, 2022
1.820
1.820
1.750
1.750
126,502
-0.06(-3.31%)
Sep 02, 2022
1.920
1.920
1.770
1.810
142,859
-0.09(-4.74%)
Sep 01, 2022
1.860
1.910
1.820
1.900
184,643
+0.01(+0.53%)
Aug 31, 2022
1.920
1.960
1.862
1.890
105,408
+0.02(+1.07%)
Aug 30, 2022
1.920
1.925
1.820
1.870
225,701
-0.04(-2.09%)
Aug 29, 2022
2.010
2.010
1.860
1.910
235,549
-0.06(-3.05%)
Aug 26, 2022
1.980
2.070
1.900
1.970
575,339
-0.03(-1.50%)
Aug 25, 2022
1.980
2.079
1.930
2.000
399,744
+0.04(+2.04%)
Aug 24, 2022
1.970
1.980
1.920
1.960
157,261
+0.01(+0.51%)
Aug 23, 2022
1.910
2.010
1.910
1.950
229,500
+0.03(+1.56%)
Aug 22, 2022
1.950
1.980
1.895
1.920
403,818
-0.03(-1.54%)
Aug 19, 2022
2.040
2.040
1.950
1.950
391,700
-0.09(-4.41%)
Aug 18, 2022
2.140
2.140
2.040
2.040
421,495
-0.09(-4.23%)
Aug 17, 2022
2.170
2.180
2.070
2.130
398,920
-0.04(-1.84%)
Aug 16, 2022
2.130
2.200
2.114
2.170
443,390
+0.01(+0.46%)
Aug 15, 2022
2.160
2.220
2.140
2.160
615,169
-0.02(-0.92%)
Aug 12, 2022
2.410
2.464
2.130
2.180
1,456,415
-0.35(-13.83%)
Aug 11, 2022
2.210
2.680
2.210
2.530
7,854,108
+0.24(+10.48%)
Aug 10, 2022
2.040
2.390
1.980
2.290
2,403,676
+0.32(+16.24%)
Aug 09, 2022
2.120
2.131
1.970
1.970
1,717,274
-0.19(-8.80%)
Aug 08, 2022
2.300
2.350
2.110
2.160
2,078,797
-0.16(-6.90%)
Aug 05, 2022
2.230
2.430
2.130
2.320
4,915,118
-0.04(-1.69%)
Aug 04, 2022
2.660
3.140
2.310
2.360
78,877,224
+0.49(+26.20%)
Aug 03, 2022
1.840
1.890
1.800
1.870
232,826
+0.06(+3.39%)
Aug 02, 2022
1.750
1.840
1.750
1.809
236,004
+0.03(+1.61%)
Aug 01, 2022
1.790
1.820
1.730
1.780
111,462
+0.05(+2.89%)
Jul 29, 2022
1.840
1.840
1.710
1.730
547,022
-0.11(-5.98%)
Jul 28, 2022
1.870
1.870
1.800
1.840
115,487
+0.01(+0.55%)
Jul 27, 2022
1.850
1.880
1.810
1.830
229,589
-0.01(-0.54%)
Jul 26, 2022
1.880
1.910
1.800
1.840
399,144
-0.02(-1.08%)
Jul 25, 2022
1.900
1.930
1.850
1.860
184,364
-0.08(-4.12%)
Jul 22, 2022
1.970
1.970
1.880
1.940
233,432
-0.01(-0.51%)
Jul 21, 2022
1.970
2.010
1.900
1.950
164,797
-0.05(-2.50%)
Jul 20, 2022
1.940
2.050
1.900
2.000
252,227
+0.06(+3.09%)
Jul 19, 2022
1.920
1.990
1.880
1.940
277,017
+0.02(+1.04%)
Jul 18, 2022
1.950
2.030
1.910
1.920
195,277
-0.01(-0.52%)
Jul 15, 2022
1.920
1.990
1.910
1.930
140,555
+0.02(+1.05%)
Jul 14, 2022
2.000
2.000
1.910
1.910
187,547
-0.08(-4.02%)
Jul 13, 2022
1.980
2.080
1.910
1.990
218,992
+0.00(+0.00%)
Jul 12, 2022
1.970
2.030
1.960
1.990
168,998
+0.01(+0.51%)
Jul 11, 2022
1.970
2.200
1.910
1.980
842,097
-0.01(-0.50%)
Jul 08, 2022
1.910
2.030
1.910
1.990
148,100
+0.06(+3.11%)
Jul 07, 2022
1.950
2.050
1.920
1.930
245,574
-0.04(-2.03%)
Jul 06, 2022
1.970
2.020
1.910
1.970
160,697
-0.06(-2.96%)
Jul 05, 2022
1.930
2.070
1.880
2.030
176,239
+0.13(+6.84%)
Jul 01, 2022
1.950
1.970
1.880
1.900
143,458
-0.04(-2.06%)
Jun 30, 2022
2.000
2.000
1.850
1.940
240,301
-0.01(-0.51%)
Jun 29, 2022
2.100
2.115
1.920
1.950
321,238
-0.18(-8.45%)
Jun 28, 2022
2.250
2.250
2.120
2.130
287,043
-0.09(-4.05%)
Jun 27, 2022
2.200
2.265
2.130
2.220
324,347
+0.05(+2.30%)
Jun 24, 2022
2.270
2.340
2.170
2.170
848,232
-0.14(-6.06%)
Jun 23, 2022
2.140
2.350
2.070
2.310
750,084
+0.17(+7.94%)
Jun 22, 2022
2.060
2.265
2.060
2.140
487,254
+0.02(+0.94%)
Jun 21, 2022
2.160
2.180
2.090
2.120
314,850
+0.02(+0.95%)
Jun 17, 2022
2.040
2.110
2.010
2.100
296,678
+0.09(+4.48%)
Jun 16, 2022
2.090
2.130
1.980
2.010
601,391
-0.20(-9.05%)
Jun 15, 2022
2.100
2.220
2.000
2.210
1,321,902
+0.12(+5.74%)
Jun 14, 2022
1.990
2.129
1.940
2.090
557,849
+0.12(+6.09%)
Jun 13, 2022
2.040
2.080
1.930
1.970
642,921
-0.13(-6.19%)
Jun 10, 2022
2.160
2.190
2.060
2.100
467,757
-0.09(-4.11%)
Jun 09, 2022
2.340
2.369
2.180
2.190
568,882
-0.19(-7.98%)
Jun 08, 2022
2.350
2.550
2.180
2.380
1,922,754
-0.06(-2.46%)
Jun 07, 2022
2.230
2.640
2.110
2.440
11,743,874
+0.17(+7.49%)
Jun 06, 2022
2.280
2.310
2.080
2.270
3,071,125
-0.05(-2.16%)
Jun 03, 2022
2.430
2.610
2.210
2.320
34,985,768
+0.23(+11.00%)
Jun 02, 2022
1.950
2.150
1.870
2.090
402,536
+0.16(+8.29%)
Jun 01, 2022
2.110
2.110
1.900
1.930
282,141
-0.12(-5.85%)
May 31, 2022
2.080
2.135
2.034
2.050
253,754
-0.06(-2.84%)
May 27, 2022
1.980
2.120
1.950
2.110
472,387
+0.12(+6.03%)
May 26, 2022
2.010
2.100
1.960
1.990
373,986
-0.03(-1.49%)
May 25, 2022
2.120
2.140
1.950
2.020
350,877
-0.10(-4.49%)
May 24, 2022
1.980
2.120
1.850
2.115
575,633
-0.03(-1.63%)
May 23, 2022
1.880
2.200
1.870
2.150
1,097,829
+0.24(+12.57%)
May 20, 2022
1.900
1.950
1.790
1.910
667,749
+0.09(+4.95%)
May 19, 2022
1.740
1.890
1.740
1.820
537,825
+0.03(+1.68%)
May 18, 2022
1.750
1.830
1.720
1.790
431,940
+0.00(+0.00%)
May 17, 2022
1.760
1.795
1.690
1.790
401,319
+0.09(+5.29%)
May 16, 2022
1.760
1.840
1.640
1.700
421,635
-0.04(-2.30%)
May 13, 2022
1.580
1.780
1.560
1.740
963,220
+0.14(+8.75%)
May 12, 2022
1.550
1.710
1.485
1.600
637,572
+0.01(+0.63%)
May 11, 2022
1.880
1.880
1.560
1.590
1,371,963
-0.31(-16.32%)
May 10, 2022
2.160
2.220
1.820
1.900
3,132,137
-0.49(-20.50%)
May 09, 2022
2.600
2.980
2.370
2.390
84,264,888
+0.50(+26.46%)
May 06, 2022
1.970
1.970
1.802
1.890
275,014
-0.05(-2.58%)
May 05, 2022
2.020
2.040
1.920
1.940
414,401
-0.15(-7.18%)
May 04, 2022
2.000
2.100
1.910
2.090
667,475
+0.07(+3.47%)
May 03, 2022
2.090
2.130
1.980
2.020
604,321
-0.07(-3.35%)
May 02, 2022
2.030
2.090
1.980
2.090
341,551
+0.08(+3.98%)
Apr 29, 2022
2.000
2.170
1.990
2.010
480,193
-0.04(-1.95%)
Apr 28, 2022
2.060
2.180
1.970
2.050
611,712
+0.06(+3.02%)
Apr 27, 2022
1.980
2.050
1.960
1.990
386,200
-0.02(-1.00%)
Apr 26, 2022
2.210
2.210
1.980
2.010
475,096
-0.14(-6.51%)
Apr 25, 2022
2.170
2.220
2.100
2.150
391,699
-0.05(-2.27%)
Apr 22, 2022
1.980
2.260
1.955
2.200
1,652,938
+0.17(+8.37%)
Apr 21, 2022
2.190
2.310
1.990
2.030
1,307,146
-0.13(-6.02%)
Apr 20, 2022
2.230
2.380
2.140
2.160
986,465
-0.16(-6.90%)
Apr 19, 2022
2.250
2.400
2.180
2.320
1,295,903
+0.07(+3.11%)
Apr 18, 2022
2.280
2.314
2.180
2.250
541,998
-0.03(-1.32%)
Apr 14, 2022
2.380
2.408
2.240
2.280
639,128
-0.13(-5.39%)
Apr 13, 2022
2.560
2.570
2.410
2.410
806,133
-0.10(-3.98%)
Apr 12, 2022
2.840
2.850
2.490
2.510
734,304
-0.20(-7.38%)
Apr 11, 2022
2.870
2.870
2.680
2.710
483,226
-0.15(-5.24%)
Apr 08, 2022
2.930
3.010
2.760
2.860
903,885
-0.03(-1.04%)
Apr 07, 2022
3.090
3.130
2.840
2.890
734,807
-0.18(-5.86%)
Apr 06, 2022
3.270
3.294
3.030
3.070
816,250
-0.32(-9.44%)
Apr 05, 2022
3.700
3.800
3.320
3.390
1,945,541
-0.25(-6.87%)
Apr 04, 2022
3.410
3.700
3.260
3.640
3,547,720
+0.37(+11.31%)
Apr 01, 2022
2.990
3.550
2.990
3.270
3,981,276
+0.30(+10.10%)
Mar 31, 2022
2.960
3.045
2.910
2.970
586,151
+0.01(+0.34%)
Mar 30, 2022
3.120
3.287
2.960
2.960
647,461
-0.17(-5.43%)
Mar 29, 2022
3.240
3.350
3.050
3.130
906,051
-0.16(-4.86%)
Mar 28, 2022
3.450
3.500
2.910
3.290
1,432,183
-0.16(-4.64%)
Mar 25, 2022
3.550
3.850
3.360
3.450
2,353,857
-0.14(-3.90%)
Mar 24, 2022
3.450
3.619
3.370
3.590
1,970,975
+0.03(+0.84%)
Mar 23, 2022
3.250
3.630
3.170
3.560
4,712,062
+0.05(+1.42%)
Mar 22, 2022
2.670
4.550
2.650
3.510
31,068,112
+0.84(+31.46%)
Mar 21, 2022
2.790
2.970
2.600
2.670
963,962
-0.17(-5.99%)
Mar 18, 2022
2.520
3.080
2.482
2.840
2,902,572
+0.22(+8.40%)
Mar 17, 2022
2.220
2.640
2.220
2.620
1,105,511
+0.36(+15.93%)
Mar 16, 2022
2.300
2.370
2.080
2.260
1,108,636
+0.09(+4.15%)
Mar 15, 2022
2.070
2.210
2.060
2.170
737,099
+0.12(+5.85%)
Mar 14, 2022
2.170
2.210
2.030
2.050
750,145
-0.16(-7.24%)
Mar 11, 2022
2.360
2.459
2.200
2.210
828,417
-0.22(-9.05%)
Mar 10, 2022
2.550
2.630
2.290
2.430
2,103,346
-0.37(-13.21%)
Mar 09, 2022
2.350
3.280
2.200
2.800
6,937,001
+0.61(+27.85%)
Mar 08, 2022
2.100
2.345
2.045
2.190
1,124,853
+0.01(+0.46%)
Mar 07, 2022
2.200
2.250
2.110
2.180
639,273
-0.04(-1.80%)
Mar 04, 2022
2.340
2.340
2.140
2.220
516,839
-0.07(-3.06%)
Mar 03, 2022
2.540
2.540
2.250
2.290
466,580
-0.17(-6.91%)
Mar 02, 2022
2.380
2.600
2.310
2.460
754,659
+0.08(+3.36%)
Mar 01, 2022
2.560
2.621
2.360
2.380
742,057
-0.23(-8.81%)
Feb 28, 2022
2.570
2.746
2.510
2.610
1,007,424
+0.10(+3.98%)
Feb 25, 2022
2.680
2.580
2.470
2.510
937,320
-0.16(-5.99%)
Feb 24, 2022
2.230
2.690
2.180
2.670
1,645,946
+0.16(+6.37%)
Feb 23, 2022
2.860
2.860
2.490
2.510
814,684
-0.25(-9.06%)
Feb 22, 2022
2.820
2.990
2.720
2.760
1,179,833
-0.29(-9.51%)
Feb 18, 2022
3.050
0
-0.23(-7.01%)
Feb 17, 2022
3.500
3.562
3.230
3.280
1,656,008
-0.31(-8.64%)
Feb 16, 2022
3.600
3.710
3.500
3.590
1,391,198
-0.10(-2.71%)
Feb 15, 2022
3.740
3.773
3.500
3.690
1,524,372
+0.07(+1.93%)
Feb 14, 2022
3.510
3.900
3.390
3.620
2,666,977
+0.09(+2.55%)
Feb 11, 2022
3.710
3.890
3.430
3.530
2,932,333
-0.32(-8.31%)
Feb 10, 2022
3.740
4.320
3.700
3.850
15,777,779
+0.28(+7.84%)
Feb 09, 2022
3.390
3.840
3.330
3.570
15,815,159
-1.11(-23.72%)
Feb 08, 2022
4.200
5.950
4.020
4.680
70,265,064
+1.40(+42.68%)
Feb 07, 2022
4.100
4.100
3.210
3.280
2,154,461
-0.63(-16.11%)
Feb 04, 2022
3.990
4.160
3.800
3.910
691,486
-0.07(-1.76%)
Feb 03, 2022
3.820
4.080
3.500
3.980
1,378,408
-0.10(-2.45%)
Feb 02, 2022
4.710
4.875
4.000
4.080
688,090
-0.85(-17.24%)
Feb 01, 2022
4.960
5.390
4.820
4.930
564,946
+0.59(+13.59%)
Jan 28, 2022
4.440
4.713
4.270
4.340
245,320
-0.12(-2.69%)
Jan 27, 2022
5.120
5.155
4.421
4.460
282,520
-0.65(-12.72%)
Jan 26, 2022
5.430
5.782
4.800
5.110
709,780
-0.29(-5.37%)
Jan 25, 2022
5.100
5.790
5.000
5.400
838,976
+0.12(+2.27%)
Jan 24, 2022
5.010
5.450
4.305
5.280
603,959
-0.10(-1.86%)
Jan 21, 2022
5.850
6.080
5.210
5.380
1,990,697
-0.76(-12.38%)
Jan 20, 2022
5.370
6.690
5.340
6.140
3,620,663
+0.68(+12.45%)
Jan 19, 2022
5.750
5.840
5.321
5.460
397,352
-0.13(-2.33%)
Jan 18, 2022
6.110
6.180
5.509
5.590
859,586
-0.71(-11.27%)
Jan 14, 2022
6.300
0
-0.65(-9.35%)
Jan 13, 2022
7.580
7.710
6.850
6.950
1,955,449
-0.78(-10.09%)
Jan 12, 2022
8.310
8.560
7.560
7.730
1,205,163
-0.32(-3.98%)
Jan 11, 2022
8.170
8.710
7.920
8.050
1,036,197
-0.04(-0.49%)
Jan 10, 2022
8.420
8.860
7.812
8.090
607,922
-0.63(-7.22%)
Jan 07, 2022
8.840
9.680
8.560
8.720
659,348
-0.53(-5.73%)
Jan 06, 2022
8.870
9.500
8.010
9.250
1,035,291
+0.34(+3.82%)
Jan 05, 2022
9.660
10.00
8.110
8.910
1,624,505
-0.75(-7.76%)
Jan 04, 2022
10.90
11.04
9.400
9.660
1,413,129
-1.49(-13.36%)
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.