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
Digital Brands Group Inc
(NQ:
DBGI
)
2.030
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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
140.25
150.00
100.25
105.50
300,696
-4.50(-4.09%)
Dec 29, 2022
96.50
111.25
96.50
110.00
29,634
+12.75(+13.11%)
Dec 28, 2022
96.25
102.75
92.75
97.25
29,378
-0.25(-0.26%)
Dec 27, 2022
108.00
110.50
94.25
97.50
22,036
-14.75(-13.14%)
Dec 23, 2022
109.50
118.00
102.00
112.25
39,470
-3.25(-2.81%)
Dec 22, 2022
93.50
117.00
92.75
115.50
108,422
+22.00(+23.53%)
Dec 21, 2022
91.50
97.75
91.25
93.50
25,664
+0.75(+0.81%)
Dec 20, 2022
92.50
97.75
90.25
92.75
23,619
-1.25(-1.33%)
Dec 19, 2022
95.00
101.25
91.25
94.00
22,556
-2.25(-2.34%)
Dec 16, 2022
97.00
97.00
88.25
96.25
47,827
-5.00(-4.94%)
Dec 15, 2022
99.25
108.75
94.50
101.25
47,354
+0.00(+0.00%)
Dec 14, 2022
99.00
103.50
95.00
101.25
25,568
+0.50(+0.50%)
Dec 13, 2022
103.00
105.00
97.75
100.75
31,707
+0.75(+0.75%)
Dec 12, 2022
106.25
115.00
97.50
100.00
82,586
+0.25(+0.25%)
Dec 09, 2022
97.25
109.95
89.25
99.75
71,165
+0.25(+0.25%)
Dec 08, 2022
103.75
108.50
93.75
99.50
39,243
-4.75(-4.56%)
Dec 07, 2022
110.75
121.75
102.50
104.25
258,428
-3.25(-3.02%)
Dec 06, 2022
119.50
124.25
102.75
107.50
138,738
-21.25(-16.50%)
Dec 05, 2022
107.50
132.00
101.25
128.75
1,050,542
+35.00(+37.33%)
Dec 02, 2022
83.75
96.25
82.75
93.75
118,915
+8.25(+9.65%)
Dec 01, 2022
95.75
99.00
80.25
85.50
127,846
-5.25(-5.79%)
Nov 30, 2022
113.75
129.00
87.25
90.75
86,821
-27.75(-23.42%)
Nov 29, 2022
163.50
195.00
117.00
118.50
389,867
-61.50(-34.17%)
Nov 28, 2022
157.50
234.75
156.00
180.00
941,506
+31.00(+20.81%)
Nov 25, 2022
132.75
161.50
131.50
149.00
156,260
+17.00(+12.88%)
Nov 23, 2022
100.25
165.00
92.50
132.00
323,647
+25.00(+23.36%)
Nov 22, 2022
86.25
112.50
85.00
107.00
74,269
+23.75(+28.53%)
Nov 21, 2022
95.50
95.50
80.25
83.25
13,213
-13.00(-13.51%)
Nov 18, 2022
99.50
112.50
93.03
96.25
13,237
-2.75(-2.78%)
Nov 17, 2022
100.00
103.50
92.47
99.00
14,835
-3.75(-3.65%)
Nov 16, 2022
115.25
115.25
101.25
102.75
14,891
-12.25(-10.65%)
Nov 15, 2022
129.50
137.00
114.25
115.00
26,570
-10.50(-8.37%)
Nov 14, 2022
125.00
134.75
121.00
125.50
20,686
+0.50(+0.40%)
Nov 11, 2022
119.00
132.00
108.00
125.00
24,912
-0.50(-0.40%)
Nov 10, 2022
146.25
154.21
117.75
125.50
82,466
-3.25(-2.52%)
Nov 09, 2022
102.75
153.50
84.25
128.75
103,461
+8.25(+6.85%)
Nov 08, 2022
143.25
143.75
114.00
120.50
22,285
-44.75(-27.08%)
Nov 07, 2022
203.75
216.50
156.38
165.25
30,896
-54.25(-24.72%)
Nov 04, 2022
210.00
237.50
167.25
219.50
100,195
+16.50(+8.13%)
Nov 03, 2022
200.00
247.00
181.50
203.00
51,477
+20.00(+10.93%)
Nov 02, 2022
175.00
195.50
167.50
183.00
19,413
+16.25(+9.75%)
Nov 01, 2022
177.50
180.00
151.00
166.75
13,632
-8.25(-4.71%)
Oct 31, 2022
179.75
194.75
169.75
175.00
21,535
+0.50(+0.29%)
Oct 28, 2022
206.75
227.50
163.25
174.50
17,613
-32.25(-15.60%)
Oct 27, 2022
212.50
221.50
188.50
206.75
13,310
-10.75(-4.94%)
Oct 26, 2022
217.50
256.75
205.00
217.50
27,761
+12.50(+6.10%)
Oct 25, 2022
202.75
224.75
200.00
205.00
7,564
-11.25(-5.20%)
Oct 24, 2022
242.00
242.00
206.25
216.25
8,930
-27.50(-11.28%)
Oct 21, 2022
275.00
320.00
227.75
243.75
37,629
+18.00(+7.97%)
Oct 20, 2022
227.50
237.50
202.50
225.75
4,867
+15.75(+7.50%)
Oct 19, 2022
248.00
249.75
200.50
210.00
4,649
-64.00(-23.36%)
Oct 18, 2022
199.50
312.50
199.50
274.00
15,749
+71.50(+35.31%)
Oct 17, 2022
222.00
222.00
197.25
202.50
2,543
-0.25(-0.12%)
Oct 14, 2022
300.00
324.50
199.75
202.75
11,594
-72.25(-26.27%)
Oct 13, 2022
184.00
295.25
168.75
275.00
9,485
+85.25(+44.93%)
Oct 12, 2022
198.75
209.25
162.50
189.75
1,407
-15.25(-7.44%)
Oct 11, 2022
218.00
224.00
182.25
205.00
782
-19.75(-8.79%)
Oct 10, 2022
260.75
261.00
200.75
224.75
1,203
-25.25(-10.10%)
Oct 07, 2022
248.50
265.00
248.50
250.00
400
-6.25(-2.44%)
Oct 06, 2022
250.00
265.00
243.75
256.25
856
+6.25(+2.50%)
Oct 05, 2022
260.75
264.50
248.00
250.00
458
-12.50(-4.76%)
Oct 04, 2022
248.75
269.75
235.00
262.50
1,078
+23.00(+9.60%)
Oct 03, 2022
237.50
255.00
228.00
239.50
1,044
+4.50(+1.91%)
Sep 30, 2022
245.00
249.00
225.25
235.00
681
+2.25(+0.97%)
Sep 29, 2022
225.00
247.50
207.25
232.75
1,517
+14.00(+6.40%)
Sep 28, 2022
227.50
235.50
215.00
218.75
827
-11.25(-4.89%)
Sep 27, 2022
249.50
249.50
220.00
230.00
764
-14.50(-5.93%)
Sep 26, 2022
245.00
251.25
232.50
244.50
651
-9.00(-3.55%)
Sep 23, 2022
250.00
274.75
226.75
253.50
1,155
-10.25(-3.89%)
Sep 22, 2022
270.00
280.25
256.25
263.75
420
-9.75(-3.56%)
Sep 21, 2022
287.50
287.50
263.00
273.50
388
-11.25(-3.95%)
Sep 20, 2022
275.00
287.00
271.25
284.75
269
-2.50(-0.87%)
Sep 19, 2022
303.00
303.00
270.00
287.25
831
-2.25(-0.78%)
Sep 16, 2022
304.00
312.50
289.50
289.50
564
-29.00(-9.11%)
Sep 15, 2022
324.75
329.25
305.00
318.50
548
-6.50(-2.00%)
Sep 14, 2022
332.50
355.00
307.75
325.00
1,255
-25.00(-7.14%)
Sep 13, 2022
325.00
374.75
312.50
350.00
2,944
+28.25(+8.78%)
Sep 12, 2022
325.00
325.00
312.50
321.75
181
+3.00(+0.94%)
Sep 09, 2022
314.75
325.00
300.00
318.75
503
+6.25(+2.00%)
Sep 08, 2022
272.50
317.50
272.50
312.50
606
+13.50(+4.52%)
Sep 07, 2022
288.00
306.75
281.25
299.00
371
+2.00(+0.67%)
Sep 06, 2022
318.75
318.75
269.75
297.00
1,101
-4.00(-1.33%)
Sep 02, 2022
335.00
344.75
288.25
301.00
982
-41.25(-12.05%)
Sep 01, 2022
350.00
350.00
338.25
342.25
461
+1.50(+0.44%)
Aug 31, 2022
367.00
367.00
337.50
340.75
1,043
-22.25(-6.13%)
Aug 30, 2022
358.75
381.00
358.75
363.00
665
-1.25(-0.34%)
Aug 29, 2022
386.25
389.50
358.75
364.25
698
-14.00(-3.70%)
Aug 26, 2022
401.50
401.50
362.75
378.25
696
-17.75(-4.48%)
Aug 25, 2022
400.00
420.25
380.00
396.00
752
+5.75(+1.47%)
Aug 24, 2022
384.75
397.50
368.75
390.25
409
+13.75(+3.65%)
Aug 23, 2022
394.75
395.00
357.50
376.50
854
-19.25(-4.86%)
Aug 22, 2022
415.50
415.50
383.25
395.75
884
+1.75(+0.44%)
Aug 19, 2022
362.75
400.25
350.25
394.00
2,794
+30.50(+8.39%)
Aug 18, 2022
382.50
399.50
356.00
363.50
1,474
-35.00(-8.78%)
Aug 17, 2022
390.00
400.00
380.00
398.50
1,321
-0.50(-0.13%)
Aug 16, 2022
405.00
434.25
375.00
399.00
2,414
-21.00(-5.00%)
Aug 15, 2022
450.00
476.25
404.75
420.00
3,356
-7.50(-1.75%)
Aug 12, 2022
475.00
475.00
420.00
427.50
3,354
-7.50(-1.72%)
Aug 11, 2022
400.00
447.25
370.00
435.00
5,331
+42.25(+10.76%)
Aug 10, 2022
347.50
399.75
338.50
392.75
3,396
+52.75(+15.51%)
Aug 09, 2022
356.25
358.75
336.00
340.00
2,659
+10.50(+3.19%)
Aug 08, 2022
335.25
340.25
325.00
329.50
974
-1.75(-0.53%)
Aug 05, 2022
342.50
355.00
329.75
331.25
1,013
-18.75(-5.36%)
Aug 04, 2022
329.25
372.50
325.00
350.00
3,915
+50.00(+16.67%)
Aug 03, 2022
305.00
325.00
287.50
300.00
2,482
-13.75(-4.38%)
Aug 02, 2022
250.00
332.00
262.50
313.75
5,377
+46.25(+17.29%)
Aug 01, 2022
274.00
295.00
262.50
267.50
1,843
-5.00(-1.83%)
Jul 29, 2022
275.00
282.00
261.25
272.50
1,811
-10.00(-3.54%)
Jul 28, 2022
258.50
295.00
250.00
282.50
5,119
-57.00(-16.79%)
Jul 27, 2022
343.75
350.00
325.00
339.50
5,571
+12.50(+3.82%)
Jul 26, 2022
366.75
374.00
325.00
327.00
1,892
-36.00(-9.92%)
Jul 25, 2022
375.00
384.25
361.75
363.00
737
-17.00(-4.47%)
Jul 22, 2022
392.50
392.50
362.75
380.00
1,027
-10.75(-2.75%)
Jul 21, 2022
391.00
399.25
375.00
390.75
1,012
-4.25(-1.08%)
Jul 20, 2022
397.25
405.00
367.50
395.00
1,184
+5.00(+1.28%)
Jul 19, 2022
378.00
398.50
378.00
390.00
1,782
+14.25(+3.79%)
Jul 18, 2022
375.00
393.50
353.25
375.75
1,813
-13.00(-3.34%)
Jul 15, 2022
400.25
403.75
378.75
388.75
2,779
-9.00(-2.26%)
Jul 14, 2022
475.00
487.50
378.00
397.75
5,957
-89.75(-18.41%)
Jul 13, 2022
491.25
511.75
480.00
487.50
855
-9.50(-1.91%)
Jul 12, 2022
525.00
555.00
491.00
497.00
3,008
-27.75(-5.29%)
Jul 11, 2022
550.00
537.50
489.00
524.75
1,833
-4.50(-0.85%)
Jul 08, 2022
510.00
542.50
500.50
529.25
2,585
+19.25(+3.77%)
Jul 07, 2022
532.50
537.50
507.50
510.00
1,955
-12.50(-2.39%)
Jul 06, 2022
535.00
569.75
505.00
522.50
6,259
+29.75(+6.04%)
Jul 05, 2022
475.00
505.50
475.00
492.75
876
-12.25(-2.43%)
Jul 01, 2022
480.00
512.50
479.50
505.00
1,060
+17.75(+3.64%)
Jun 30, 2022
525.00
525.00
471.50
487.25
1,344
-40.25(-7.63%)
Jun 29, 2022
474.75
543.75
462.50
527.50
2,013
+39.00(+7.98%)
Jun 28, 2022
482.50
517.50
469.50
488.50
1,247
+6.25(+1.30%)
Jun 27, 2022
470.50
492.00
463.00
482.25
463
-0.25(-0.05%)
Jun 24, 2022
477.25
500.00
462.75
482.50
771
+11.00(+2.33%)
Jun 23, 2022
458.75
481.00
451.00
471.50
614
+14.50(+3.17%)
Jun 22, 2022
435.75
487.50
435.75
457.00
1,007
+0.50(+0.11%)
Jun 21, 2022
489.75
507.25
448.25
456.50
2,872
-21.50(-4.50%)
Jun 17, 2022
532.00
537.50
478.00
478.00
1,555
-59.00(-10.99%)
Jun 16, 2022
450.00
547.50
450.00
537.00
3,158
+66.50(+14.13%)
Jun 15, 2022
475.00
492.50
464.75
470.50
755
+0.00(+0.00%)
Jun 14, 2022
525.00
533.50
457.00
470.50
1,640
-43.75(-8.51%)
Jun 13, 2022
500.00
564.75
490.00
514.25
2,256
-18.25(-3.43%)
Jun 10, 2022
514.50
561.50
487.75
532.50
3,935
-27.00(-4.83%)
Jun 09, 2022
435.50
573.75
426.25
559.50
8,657
+124.00(+28.47%)
Jun 08, 2022
430.00
455.25
425.00
435.50
721
-3.50(-0.80%)
Jun 07, 2022
425.00
452.50
414.75
439.00
1,089
-8.50(-1.90%)
Jun 06, 2022
484.00
500.00
431.75
447.50
2,496
-44.25(-9.00%)
Jun 03, 2022
469.00
497.50
456.75
491.75
1,248
-2.00(-0.41%)
Jun 02, 2022
512.50
519.25
468.75
493.75
1,454
-14.75(-2.90%)
Jun 01, 2022
466.25
515.75
445.25
508.50
2,467
+52.00(+11.39%)
May 31, 2022
466.25
466.25
441.00
456.50
824
-8.50(-1.83%)
May 27, 2022
481.25
481.25
441.50
465.00
961
+2.75(+0.59%)
May 26, 2022
458.75
482.50
421.25
462.25
3,111
+8.00(+1.76%)
May 25, 2022
400.00
460.25
400.00
454.25
2,773
+44.25(+10.79%)
May 24, 2022
444.00
447.50
401.50
410.00
1,648
-34.00(-7.66%)
May 23, 2022
453.25
469.00
425.00
444.00
2,232
-12.25(-2.68%)
May 20, 2022
510.00
517.25
426.00
456.25
2,426
-45.00(-8.98%)
May 19, 2022
550.00
561.75
500.25
501.25
4,323
-66.25(-11.67%)
May 18, 2022
550.00
585.25
550.00
567.50
2,732
-33.25(-5.53%)
May 17, 2022
662.50
687.50
550.00
600.75
8,901
-21.75(-3.49%)
May 16, 2022
605.25
661.75
550.00
622.50
9,450
+25.00(+4.18%)
May 13, 2022
572.50
624.75
572.50
597.50
1,765
+5.25(+0.89%)
May 12, 2022
568.75
625.00
550.00
592.25
2,968
+8.50(+1.46%)
May 11, 2022
525.00
612.50
525.00
583.75
2,306
+51.00(+9.57%)
May 10, 2022
520.75
587.50
500.00
532.75
1,307
+23.75(+4.67%)
May 09, 2022
573.75
587.25
483.00
509.00
2,474
-53.50(-9.51%)
May 06, 2022
525.00
625.00
512.50
562.50
8,998
-680.00(-54.73%)
May 05, 2022
1320
1320
1200
1242
1,883
-108.00(-8.00%)
May 04, 2022
1347
1434
1250
1350
685
+5.50(+0.41%)
May 03, 2022
1475
1498
1294
1345
424
-177.50(-11.66%)
May 02, 2022
1575
1648
1475
1522
310
-97.50(-6.02%)
Apr 29, 2022
1750
1825
1525
1620
328
-156.75(-8.82%)
Apr 28, 2022
1768
1825
1675
1777
57
+14.25(+0.81%)
Apr 27, 2022
1875
1975
1732
1762
88
-158.25(-8.24%)
Apr 26, 2022
1925
2000
1876
1921
62
-67.25(-3.38%)
Apr 25, 2022
2075
2075
1904
1988
86
-147.75(-6.92%)
Apr 22, 2022
2200
2250
2100
2136
53
-89.25(-4.01%)
Apr 21, 2022
2272
2364
2202
2225
89
-25.25(-1.12%)
Apr 20, 2022
2325
2365
2205
2250
83
+18.00(+0.81%)
Apr 19, 2022
2050
2300
2050
2232
184
+101.75(+4.78%)
Apr 18, 2022
2650
2650
2050
2130
613
-657.00(-23.57%)
Apr 14, 2022
2775
2925
2775
2788
46
-37.50(-1.33%)
Apr 13, 2022
2675
2850
2650
2825
78
+100.00(+3.67%)
Apr 12, 2022
2850
2975
2675
2725
133
-150.00(-5.22%)
Apr 11, 2022
3100
3096
2875
2875
130
-175.00(-5.74%)
Apr 08, 2022
3225
3250
2900
3050
181
-100.00(-3.17%)
Apr 07, 2022
3350
3350
3050
3150
139
+25.00(+0.80%)
Apr 06, 2022
3175
3275
3075
3125
227
-100.00(-3.10%)
Apr 05, 2022
3375
3400
3038
3225
311
-275.00(-7.86%)
Apr 04, 2022
3475
3550
3350
3500
245
-75.00(-2.10%)
Apr 01, 2022
4600
4600
3450
3575
1,468
-1175.00(-24.74%)
Mar 31, 2022
4450
5200
4425
4750
1,986
+275.00(+6.15%)
Mar 30, 2022
4450
4725
4250
4475
421
+275.00(+6.55%)
Mar 29, 2022
4100
4475
4000
4200
346
+50.00(+1.20%)
Mar 28, 2022
4450
4875
4062
4150
1,878
-375.00(-8.29%)
Mar 25, 2022
4000
4600
3725
4525
602
+500.00(+12.42%)
Mar 24, 2022
4125
4175
3875
4025
315
-75.00(-1.83%)
Mar 23, 2022
4050
4200
3975
4100
68
+0.00(+0.00%)
Mar 22, 2022
4125
4400
3978
4100
252
+50.00(+1.23%)
Mar 21, 2022
4300
4375
3950
4050
198
-375.00(-8.47%)
Mar 18, 2022
4075
4822
4062
4425
526
+275.00(+6.63%)
Mar 17, 2022
4050
4350
3975
4150
136
+175.00(+4.40%)
Mar 16, 2022
3800
4100
3800
3975
169
+125.00(+3.25%)
Mar 15, 2022
4025
4075
3800
3850
83
-75.00(-1.91%)
Mar 14, 2022
4175
4250
3900
3925
133
-425.00(-9.77%)
Mar 11, 2022
3575
4975
3288
4350
675
+800.00(+22.54%)
Mar 10, 2022
3050
3675
3000
3550
241
+425.00(+13.60%)
Mar 09, 2022
3325
3625
3075
3125
160
-275.00(-8.09%)
Mar 08, 2022
3825
3875
3250
3400
477
-1500.00(-30.61%)
Mar 07, 2022
3600
5125
3475
4900
1,623
+1575.00(+47.37%)
Mar 04, 2022
2600
3374
2500
3325
227
+650.00(+24.30%)
Mar 03, 2022
2950
2950
2600
2675
21
-175.00(-6.14%)
Mar 02, 2022
2700
2875
2700
2850
13
+150.00(+5.56%)
Mar 01, 2022
2725
2874
2675
2700
11
-75.00(-2.70%)
Feb 28, 2022
2625
2825
2625
2775
11
+174.75(+6.72%)
Feb 25, 2022
2650
2838
2550
2600
45
-24.75(-0.94%)
Feb 24, 2022
2438
2650
2275
2625
39
-25.00(-0.94%)
Feb 23, 2022
2850
2875
2625
2650
23
-225.00(-7.83%)
Feb 22, 2022
2775
2925
2750
2875
41
-25.00(-0.86%)
Feb 18, 2022
2900
0
-225.00(-7.20%)
Feb 17, 2022
3225
3325
3050
3125
40
-125.00(-3.85%)
Feb 16, 2022
3125
3300
3125
3250
20
+75.00(+2.36%)
Feb 15, 2022
3150
3275
3125
3175
23
+50.00(+1.60%)
Feb 14, 2022
3225
3325
3125
3125
11
-200.00(-6.02%)
Feb 11, 2022
3275
3400
3175
3325
19
-75.00(-2.21%)
Feb 10, 2022
3250
3400
3250
3400
19
+75.00(+2.26%)
Feb 09, 2022
3300
3413
3225
3325
23
+75.00(+2.31%)
Feb 08, 2022
3275
3450
3100
3250
23
+0.00(+0.00%)
Feb 07, 2022
3175
3414
3175
3250
17
+25.00(+0.78%)
Feb 04, 2022
3175
3250
3075
3225
14
+25.00(+0.78%)
Feb 03, 2022
3075
3325
3200
20
-75.00(-2.29%)
Feb 02, 2022
3450
3450
3250
3275
28
-150.00(-4.38%)
Feb 01, 2022
3300
3425
3175
3425
54
+150.00(+4.58%)
Jan 31, 2022
3250
3275
84
+150.00(+4.80%)
Jan 28, 2022
3275
3650
2925
3125
508
-100.00(-3.10%)
Jan 27, 2022
3450
3550
3200
3225
48
-250.00(-7.19%)
Jan 26, 2022
3750
3775
3400
3475
73
-312.50(-8.25%)
Jan 25, 2022
3150
4025
2975
3788
243
+587.50(+18.36%)
Jan 24, 2022
2650
3200
2550
3200
205
+300.00(+10.34%)
Jan 21, 2022
3025
3075
2825
2900
353
-375.00(-11.45%)
Jan 20, 2022
4150
4350
3125
3275
3,186
-50.00(-1.50%)
Jan 19, 2022
3650
3724
3275
3325
99
-350.00(-9.52%)
Jan 18, 2022
4200
4200
3650
3675
80
-300.00(-7.55%)
Jan 14, 2022
3975
0
-400.00(-9.14%)
Jan 13, 2022
4550
4700
4325
4375
58
-250.00(-5.41%)
Jan 12, 2022
4625
4725
4325
4625
143
-125.00(-2.63%)
Jan 11, 2022
5000
5000
4575
4750
88
-150.00(-3.06%)
Jan 10, 2022
5450
5484
4825
4900
167
-875.00(-15.15%)
Jan 07, 2022
5583
5890
5375
5775
580
-775.00(-11.83%)
Jan 06, 2022
6425
6700
5625
6550
386
+75.00(+1.16%)
Jan 05, 2022
5800
6875
5800
6475
568
+475.00(+7.92%)
Jan 04, 2022
6075
6075
5650
6000
83
-50.00(-0.83%)
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.