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
Bitwise Crypto Industry Innovators ETF
(NY:
BITQ
)
14.00
+0.19 (+1.38%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 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 (%)
Feb 29, 2024
12.42
12.47
11.23
11.54
384,472
-0.71(-5.80%)
Feb 28, 2024
12.94
13.07
12.04
12.25
915,742
-0.11(-0.89%)
Feb 27, 2024
12.82
12.95
12.04
12.36
333,867
+0.30(+2.49%)
Feb 26, 2024
10.67
12.20
10.67
12.06
264,233
+1.46(+13.77%)
Feb 23, 2024
10.78
10.86
10.38
10.60
177,929
-0.35(-3.20%)
Feb 22, 2024
10.80
11.12
10.67
10.95
119,161
+0.33(+3.11%)
Feb 21, 2024
10.82
10.90
10.60
10.62
271,119
-0.62(-5.52%)
Feb 20, 2024
11.76
11.80
10.78
11.24
167,367
-0.45(-3.85%)
Feb 16, 2024
11.99
12.15
11.49
11.69
198,639
-0.06(-0.51%)
Feb 15, 2024
12.37
12.44
11.54
11.75
274,375
-0.21(-1.76%)
Feb 14, 2024
11.72
11.99
11.52
11.96
314,593
+1.29(+12.09%)
Feb 13, 2024
10.53
10.89
10.36
10.67
348,432
-0.53(-4.73%)
Feb 12, 2024
10.54
11.32
10.51
11.20
329,259
+0.85(+8.21%)
Feb 09, 2024
10.26
10.42
9.960
10.35
283,354
+0.79(+8.26%)
Feb 08, 2024
9.030
9.570
8.970
9.560
190,031
+0.81(+9.26%)
Feb 07, 2024
8.560
8.760
8.320
8.750
87,685
+0.17(+1.98%)
Feb 06, 2024
8.320
8.625
8.300
8.580
116,800
+0.24(+2.88%)
Feb 05, 2024
8.780
8.780
8.330
8.340
175,504
-0.51(-5.76%)
Feb 02, 2024
8.860
9.087
8.740
8.850
157,287
-0.20(-2.21%)
Feb 01, 2024
8.970
9.080
8.700
9.050
239,177
+0.13(+1.46%)
Jan 31, 2024
9.100
9.420
8.840
8.920
231,465
-0.34(-3.67%)
Jan 30, 2024
9.470
9.500
9.110
9.260
192,897
-0.14(-1.49%)
Jan 29, 2024
9.100
9.580
8.920
9.400
185,862
+0.43(+4.79%)
Jan 26, 2024
8.670
9.019
8.580
8.970
205,395
+0.60(+7.17%)
Jan 25, 2024
8.160
8.400
8.124
8.370
134,084
+0.21(+2.57%)
Jan 24, 2024
8.540
8.634
8.110
8.160
166,992
-0.11(-1.33%)
Jan 23, 2024
8.300
8.410
8.180
8.270
122,922
-0.22(-2.59%)
Jan 22, 2024
8.310
8.740
8.280
8.490
168,409
+0.00(+0.00%)
Jan 19, 2024
8.450
8.544
8.060
8.490
265,318
+0.02(+0.24%)
Jan 18, 2024
8.930
9.205
8.430
8.470
331,921
-0.43(-4.83%)
Jan 17, 2024
8.980
8.989
8.760
8.900
168,413
-0.21(-2.31%)
Jan 16, 2024
9.220
9.400
8.850
9.110
253,619
-0.37(-3.90%)
Jan 12, 2024
10.16
10.16
9.480
9.480
509,072
-0.90(-8.67%)
Jan 11, 2024
11.94
12.15
10.10
10.38
632,501
-0.76(-6.82%)
Jan 10, 2024
11.00
11.50
10.62
11.14
263,957
+0.02(+0.18%)
Jan 09, 2024
11.45
11.49
11.06
11.12
197,527
-0.22(-1.94%)
Jan 08, 2024
11.00
11.48
10.40
11.34
296,793
+0.46(+4.23%)
Jan 05, 2024
11.28
11.28
10.71
10.88
156,448
-0.45(-3.97%)
Jan 04, 2024
11.18
11.55
10.85
11.33
290,385
+0.36(+3.28%)
Jan 03, 2024
10.63
11.22
10.31
10.97
300,370
-0.36(-3.18%)
Jan 02, 2024
12.65
12.65
11.26
11.33
435,209
-0.26(-2.24%)
Dec 29, 2023
13.30
13.37
11.42
11.59
583,599
-1.42(-10.91%)
Dec 28, 2023
13.30
13.45
12.75
13.01
349,628
-0.55(-4.06%)
Dec 27, 2023
12.73
13.68
12.64
13.56
440,922
+1.30(+10.60%)
Dec 26, 2023
12.07
12.34
11.82
12.26
228,827
+0.14(+1.20%)
Dec 22, 2023
11.65
12.39
11.35
12.12
416,585
+0.69(+6.04%)
Dec 21, 2023
11.36
11.45
10.92
11.43
200,205
+0.69(+6.43%)
Dec 20, 2023
11.12
11.45
10.73
10.73
870,602
-0.04(-0.37%)
Dec 19, 2023
10.71
11.14
10.50
10.77
361,138
+0.32(+3.02%)
Dec 18, 2023
9.956
10.47
9.877
10.46
164,777
+0.36(+3.61%)
Dec 15, 2023
10.05
10.10
9.808
10.09
108,798
-0.03(-0.29%)
Dec 14, 2023
10.02
10.26
9.853
10.12
192,016
+0.23(+2.29%)
Dec 13, 2023
9.286
9.897
9.054
9.897
209,959
+0.68(+7.38%)
Dec 12, 2023
9.177
9.306
9.086
9.217
70,744
+0.13(+1.41%)
Dec 11, 2023
9.542
9.542
8.961
9.089
244,778
-0.95(-9.43%)
Dec 08, 2023
9.513
10.04
9.463
10.04
241,265
+0.64(+6.82%)
Dec 07, 2023
9.158
9.503
9.069
9.394
256,632
+0.05(+0.53%)
Dec 06, 2023
9.700
9.710
9.315
9.345
192,435
-0.13(-1.35%)
Dec 05, 2023
9.444
9.828
9.355
9.473
476,689
+0.05(+0.52%)
Dec 04, 2023
9.621
9.631
9.079
9.424
377,221
+0.59(+6.70%)
Dec 01, 2023
8.271
8.852
8.197
8.832
187,048
+0.69(+8.47%)
Nov 30, 2023
8.409
8.409
8.073
8.142
137,131
-0.19(-2.25%)
Nov 29, 2023
8.507
8.507
8.231
8.330
244,637
+0.05(+0.60%)
Nov 28, 2023
8.014
8.320
7.945
8.280
209,836
+0.46(+5.93%)
Nov 27, 2023
7.758
7.995
7.669
7.817
161,500
-0.09(-1.12%)
Nov 24, 2023
7.590
7.990
7.511
7.906
115,912
+0.34(+4.43%)
Nov 22, 2023
7.492
7.589
7.275
7.571
82,437
+0.15(+1.99%)
Nov 21, 2023
7.482
7.521
7.196
7.423
186,660
-0.16(-2.08%)
Nov 20, 2023
7.265
7.659
7.265
7.580
145,301
+0.32(+4.34%)
Nov 17, 2023
7.147
7.304
7.048
7.265
99,025
+0.09(+1.24%)
Nov 16, 2023
7.295
7.342
7.068
7.176
119,799
-0.29(-3.83%)
Nov 15, 2023
7.048
7.521
7.038
7.462
104,618
+0.46(+6.62%)
Nov 14, 2023
6.950
7.112
6.851
6.999
161,008
+0.05(+0.71%)
Nov 13, 2023
7.097
7.097
6.802
6.950
80,629
-0.26(-3.56%)
Nov 10, 2023
7.216
7.295
6.930
7.206
93,116
+0.00(+0.00%)
Nov 09, 2023
7.452
7.787
7.117
7.206
153,610
+0.12(+1.67%)
Nov 08, 2023
7.364
7.364
6.999
7.088
91,306
-0.24(-3.23%)
Nov 07, 2023
7.226
7.359
7.009
7.324
111,033
+0.00(+0.00%)
Nov 06, 2023
7.413
7.531
7.176
7.324
70,494
-0.04(-0.54%)
Nov 03, 2023
7.314
7.531
7.198
7.364
136,129
+0.02(+0.27%)
Nov 02, 2023
7.019
7.344
6.989
7.344
157,695
+0.44(+6.43%)
Nov 01, 2023
6.890
6.900
6.743
6.900
39,064
+0.06(+0.86%)
Oct 31, 2023
6.802
6.841
6.624
6.841
102,432
+0.05(+0.73%)
Oct 30, 2023
6.861
6.999
6.644
6.792
43,766
+0.09(+1.32%)
Oct 27, 2023
6.851
6.881
6.657
6.703
52,345
-0.03(-0.44%)
Oct 26, 2023
6.900
6.989
6.536
6.733
105,498
-0.25(-3.53%)
Oct 25, 2023
7.117
7.204
6.900
6.979
91,241
-0.07(-0.98%)
Oct 24, 2023
7.097
7.295
6.851
7.048
233,320
+0.48(+7.36%)
Oct 23, 2023
6.348
6.683
6.230
6.565
133,653
+0.31(+4.88%)
Oct 20, 2023
6.299
6.486
6.191
6.260
106,144
+0.10(+1.60%)
Oct 19, 2023
6.269
6.299
6.150
6.161
31,998
-0.02(-0.32%)
Oct 18, 2023
6.457
6.555
6.145
6.181
34,700
-0.32(-4.86%)
Oct 17, 2023
6.398
6.595
6.274
6.496
35,453
+0.05(+0.76%)
Oct 16, 2023
6.417
6.600
6.289
6.447
76,644
+0.31(+4.98%)
Oct 13, 2023
6.279
6.289
6.107
6.141
34,273
-0.13(-2.04%)
Oct 12, 2023
6.368
6.457
6.230
6.269
40,859
-0.15(-2.30%)
Oct 11, 2023
6.595
6.595
6.358
6.417
41,835
-0.22(-3.27%)
Oct 10, 2023
6.605
6.772
6.545
6.634
29,445
+0.07(+1.05%)
Oct 09, 2023
6.506
6.599
6.407
6.565
30,110
-0.05(-0.75%)
Oct 06, 2023
6.191
6.614
6.191
6.614
66,425
+0.30(+4.68%)
Oct 05, 2023
6.407
6.437
6.222
6.319
39,508
-0.01(-0.16%)
Oct 04, 2023
6.230
6.338
6.082
6.329
59,294
+0.11(+1.74%)
Oct 03, 2023
6.526
6.555
6.161
6.220
106,080
-0.40(-6.10%)
Oct 02, 2023
6.890
7.048
6.555
6.624
84,869
+0.02(+0.30%)
Sep 29, 2023
6.812
6.812
6.565
6.605
52,923
-0.04(-0.59%)
Sep 28, 2023
6.437
6.841
6.427
6.644
47,822
+0.21(+3.22%)
Sep 27, 2023
6.437
6.555
6.338
6.437
44,086
+0.10(+1.56%)
Sep 26, 2023
6.476
6.516
6.309
6.338
49,080
-0.19(-2.87%)
Sep 25, 2023
6.457
6.545
6.487
6.526
81,605
+0.03(+0.46%)
Sep 22, 2023
6.693
6.723
6.457
6.496
146,252
-0.23(-3.37%)
Sep 21, 2023
6.743
6.762
6.634
6.723
97,766
-0.13(-1.87%)
Sep 20, 2023
7.038
7.073
6.851
6.851
55,806
-0.19(-2.66%)
Sep 19, 2023
7.186
7.196
6.930
7.038
85,621
-0.07(-0.97%)
Sep 18, 2023
7.295
7.346
7.058
7.107
51,465
-0.01(-0.14%)
Sep 15, 2023
7.166
7.186
7.019
7.117
56,680
-0.05(-0.69%)
Sep 14, 2023
7.038
7.344
7.038
7.166
183,546
+0.23(+3.27%)
Sep 13, 2023
7.127
7.176
6.930
6.940
187,487
-0.13(-1.81%)
Sep 12, 2023
7.058
7.452
7.058
7.068
114,665
+0.14(+1.99%)
Sep 11, 2023
7.166
7.186
6.910
6.930
77,553
-0.23(-3.17%)
Sep 08, 2023
7.245
7.245
7.078
7.157
105,344
-0.11(-1.49%)
Sep 07, 2023
7.176
7.285
6.960
7.265
73,825
+0.04(+0.55%)
Sep 06, 2023
7.196
7.383
7.117
7.226
77,815
+0.03(+0.41%)
Sep 05, 2023
7.265
7.314
7.140
7.196
50,830
-0.11(-1.48%)
Sep 01, 2023
7.502
7.502
7.196
7.304
78,710
-0.20(-2.63%)
Aug 31, 2023
7.886
7.916
7.433
7.502
86,120
-0.37(-4.76%)
Aug 30, 2023
7.778
7.886
7.640
7.876
135,395
-0.08(-0.99%)
Aug 29, 2023
6.969
7.975
6.969
7.955
222,149
+0.94(+13.34%)
Aug 28, 2023
7.009
7.137
6.950
7.019
70,456
+0.05(+0.71%)
Aug 25, 2023
7.078
7.101
6.817
6.969
67,633
-0.02(-0.28%)
Aug 24, 2023
7.511
7.511
6.960
6.989
53,471
-0.40(-5.47%)
Aug 23, 2023
7.009
7.423
6.999
7.393
121,640
+0.38(+5.49%)
Aug 22, 2023
7.166
7.216
6.960
7.009
89,585
-0.10(-1.39%)
Aug 21, 2023
7.166
7.255
6.999
7.107
88,687
-0.06(-0.83%)
Aug 18, 2023
7.147
7.354
7.078
7.166
147,177
-0.23(-3.07%)
Aug 17, 2023
7.857
7.857
7.393
7.393
92,094
-0.50(-6.37%)
Aug 16, 2023
8.044
8.044
7.797
7.896
135,218
-0.21(-2.55%)
Aug 15, 2023
8.330
8.468
8.054
8.103
78,630
-0.36(-4.31%)
Aug 14, 2023
8.487
8.556
8.221
8.468
83,040
-0.10(-1.15%)
Aug 11, 2023
8.537
8.727
8.379
8.566
48,215
+0.01(+0.12%)
Aug 10, 2023
8.773
8.941
8.497
8.556
62,681
-0.05(-0.57%)
Aug 09, 2023
9.030
9.030
8.606
8.606
59,189
-0.35(-3.85%)
Aug 08, 2023
8.872
8.980
8.556
8.951
150,621
+0.34(+3.89%)
Aug 07, 2023
8.803
8.872
8.281
8.616
337,728
-0.19(-2.13%)
Aug 04, 2023
9.118
9.187
8.784
8.803
97,506
-0.37(-4.08%)
Aug 03, 2023
9.177
9.344
9.119
9.177
74,050
-0.09(-0.96%)
Aug 02, 2023
9.601
9.759
9.168
9.266
95,424
-0.38(-3.98%)
Aug 01, 2023
9.769
9.774
9.281
9.651
194,840
-0.26(-2.59%)
Jul 31, 2023
9.759
10.04
9.759
9.907
86,117
+0.17(+1.72%)
Jul 28, 2023
9.513
9.833
9.513
9.739
85,349
+0.27(+2.81%)
Jul 27, 2023
10.17
10.18
9.384
9.473
120,551
-0.44(-4.47%)
Jul 26, 2023
9.729
9.966
9.631
9.917
85,621
+0.22(+2.24%)
Jul 25, 2023
9.739
10.04
9.673
9.700
191,384
+0.10(+1.03%)
Jul 24, 2023
9.621
9.759
9.404
9.601
136,957
-0.28(-2.79%)
Jul 21, 2023
9.996
10.04
9.532
9.877
176,740
-0.03(-0.30%)
Jul 20, 2023
10.30
10.53
9.838
9.907
256,146
-0.54(-5.19%)
Jul 19, 2023
10.18
10.50
10.14
10.45
167,254
+0.38(+3.82%)
Jul 18, 2023
10.15
10.28
9.917
10.06
190,573
-0.19(-1.83%)
Jul 17, 2023
10.50
10.81
10.17
10.25
131,851
-0.24(-2.26%)
Jul 14, 2023
10.96
11.18
10.26
10.49
246,598
-0.53(-4.83%)
Jul 13, 2023
9.779
11.11
9.779
11.02
415,103
+1.29(+13.27%)
Jul 12, 2023
9.986
10.08
9.611
9.729
322,137
-0.09(-0.90%)
Jul 11, 2023
9.611
9.838
9.424
9.818
264,730
+0.22(+2.26%)
Jul 10, 2023
9.128
9.601
8.823
9.601
154,485
+0.50(+5.53%)
Jul 07, 2023
8.566
9.307
8.566
9.099
189,085
+0.44(+5.13%)
Jul 06, 2023
8.832
8.832
8.282
8.655
137,120
-0.10(-1.13%)
Jul 05, 2023
8.487
8.851
8.310
8.754
259,552
+0.10(+1.14%)
Jul 03, 2023
8.054
8.675
8.014
8.655
140,299
+0.72(+9.07%)
Jun 30, 2023
8.093
8.162
7.659
7.935
170,651
+0.06(+0.75%)
Jun 29, 2023
7.817
8.019
7.709
7.876
176,424
+0.24(+3.10%)
Jun 28, 2023
7.541
7.814
7.447
7.640
76,563
+0.00(+0.00%)
Jun 27, 2023
7.265
7.689
7.265
7.640
66,497
+0.42(+5.87%)
Jun 26, 2023
7.551
7.699
7.157
7.216
63,312
-0.34(-4.44%)
Jun 23, 2023
7.452
7.748
7.048
7.551
67,459
+0.16(+2.13%)
Jun 22, 2023
7.551
7.551
7.147
7.393
83,378
-0.08(-1.06%)
Jun 21, 2023
7.393
7.649
7.324
7.472
154,155
+0.23(+3.13%)
Jun 20, 2023
6.841
7.260
6.772
7.245
169,385
+0.47(+6.99%)
Jun 16, 2023
6.713
6.802
6.555
6.772
94,448
+0.15(+2.23%)
Jun 15, 2023
6.516
6.683
6.437
6.624
128,631
-0.07(-1.03%)
Jun 14, 2023
6.802
6.802
6.605
6.693
76,117
+0.04(+0.59%)
Jun 13, 2023
6.634
6.725
6.565
6.654
66,554
+0.11(+1.66%)
Jun 12, 2023
6.407
6.585
6.398
6.545
54,245
+0.06(+0.91%)
Jun 09, 2023
6.723
6.762
6.467
6.486
61,710
-0.18(-2.66%)
Jun 08, 2023
6.595
6.748
6.565
6.664
27,497
+0.06(+0.90%)
Jun 07, 2023
6.841
6.930
6.565
6.605
46,479
-0.20(-2.90%)
Jun 06, 2023
6.526
6.812
6.398
6.802
96,250
+0.13(+1.92%)
Jun 05, 2023
6.950
7.009
6.654
6.674
78,717
-0.37(-5.31%)
Jun 02, 2023
7.176
7.176
6.910
7.048
32,337
-0.02(-0.28%)
Jun 01, 2023
6.959
7.147
6.846
7.068
52,002
+0.11(+1.56%)
May 31, 2023
6.821
6.959
6.674
6.959
58,738
-0.04(-0.56%)
May 30, 2023
6.871
7.068
6.853
6.999
86,583
+0.48(+7.41%)
May 26, 2023
6.644
6.802
6.516
6.516
84,890
-0.13(-1.93%)
May 25, 2023
6.802
6.831
6.467
6.644
67,594
-0.05(-0.74%)
May 24, 2023
6.614
6.752
6.437
6.693
125,414
+0.01(+0.15%)
May 23, 2023
6.861
7.009
6.585
6.683
117,746
-0.14(-2.02%)
May 22, 2023
6.605
6.870
6.575
6.821
72,526
+0.18(+2.67%)
May 19, 2023
6.614
6.674
6.477
6.644
67,571
+0.04(+0.60%)
May 18, 2023
6.624
6.861
6.588
6.605
35,419
-0.12(-1.76%)
May 17, 2023
6.378
6.743
6.289
6.723
52,493
+0.37(+5.82%)
May 16, 2023
6.254
6.368
6.220
6.353
34,691
+0.12(+1.97%)
May 15, 2023
6.003
6.299
5.993
6.230
74,089
+0.33(+5.51%)
May 12, 2023
6.033
6.122
5.855
5.905
52,731
-0.15(-2.44%)
May 11, 2023
6.457
6.457
6.043
6.053
79,419
-0.44(-6.83%)
May 10, 2023
6.358
6.683
6.348
6.496
90,682
+0.24(+3.78%)
May 09, 2023
6.141
6.299
6.112
6.260
38,521
+0.09(+1.44%)
May 08, 2023
6.230
6.288
6.092
6.171
61,955
-0.29(-4.43%)
May 05, 2023
6.240
6.457
6.171
6.457
95,591
+0.35(+5.65%)
May 04, 2023
6.131
6.231
6.072
6.112
174,530
+0.06(+0.98%)
May 03, 2023
6.181
6.200
6.033
6.053
63,461
-0.14(-2.23%)
May 02, 2023
5.974
6.240
5.885
6.191
231,914
+0.16(+2.61%)
May 01, 2023
6.240
6.269
5.993
6.033
66,307
-0.35(-5.41%)
Apr 28, 2023
6.299
6.407
6.171
6.378
47,148
+0.04(+0.62%)
Apr 27, 2023
6.181
6.368
6.072
6.338
58,200
+0.21(+3.38%)
Apr 26, 2023
6.269
6.483
6.072
6.131
141,746
+0.21(+3.49%)
Apr 25, 2023
5.895
6.013
5.816
5.924
54,781
-0.07(-1.15%)
Apr 24, 2023
6.141
6.191
5.905
5.993
90,174
-0.12(-1.94%)
Apr 21, 2023
6.181
6.250
6.092
6.112
84,089
-0.09(-1.43%)
Apr 20, 2023
6.447
6.560
6.200
6.200
120,080
-0.43(-6.54%)
Apr 19, 2023
6.802
6.802
6.634
6.634
135,993
-0.39(-5.61%)
Apr 18, 2023
7.088
7.235
6.979
7.028
152,675
+0.22(+3.18%)
Apr 17, 2023
6.782
6.871
6.585
6.812
97,808
-0.21(-2.95%)
Apr 14, 2023
7.107
7.221
6.792
7.019
118,438
+0.11(+1.57%)
Apr 13, 2023
6.536
7.048
6.526
6.910
162,963
+0.60(+9.53%)
Apr 12, 2023
6.476
6.605
6.230
6.309
133,304
-0.17(-2.59%)
Apr 11, 2023
6.181
6.565
6.124
6.476
325,296
+0.48(+8.06%)
Apr 10, 2023
5.570
5.993
5.451
5.993
217,794
+0.39(+7.04%)
Apr 06, 2023
5.501
5.619
5.372
5.599
47,987
+0.10(+1.79%)
Apr 05, 2023
5.767
5.767
5.446
5.501
59,615
-0.21(-3.63%)
Apr 04, 2023
5.855
5.855
5.583
5.708
56,056
-0.07(-1.19%)
Apr 03, 2023
5.757
5.816
5.619
5.777
54,209
-0.01(-0.17%)
Mar 31, 2023
5.570
5.795
5.570
5.786
66,634
+0.25(+4.45%)
Mar 30, 2023
5.599
5.599
5.467
5.540
42,038
+0.06(+1.08%)
Mar 29, 2023
5.225
5.497
5.225
5.481
52,110
+0.41(+8.17%)
Mar 28, 2023
5.057
5.096
4.958
5.067
35,799
-0.01(-0.19%)
Mar 27, 2023
5.294
5.295
4.988
5.077
54,824
-0.20(-3.74%)
Mar 24, 2023
5.363
5.391
5.205
5.274
69,213
-0.19(-3.43%)
Mar 23, 2023
5.313
5.639
5.294
5.461
121,372
+0.13(+2.40%)
Mar 22, 2023
5.767
5.867
5.323
5.333
86,076
-0.42(-7.36%)
Mar 21, 2023
5.392
5.786
5.392
5.757
104,515
+0.39(+7.35%)
Mar 20, 2023
5.599
5.599
5.323
5.363
134,904
-0.05(-0.91%)
Mar 17, 2023
5.205
5.461
5.195
5.412
133,431
+0.38(+7.65%)
Mar 16, 2023
4.870
5.057
4.780
5.027
47,729
+0.17(+3.45%)
Mar 15, 2023
4.820
4.900
4.692
4.860
117,570
-0.10(-1.99%)
Mar 14, 2023
5.027
5.136
4.840
4.958
135,941
+0.24(+5.01%)
Mar 13, 2023
4.367
4.820
4.249
4.722
137,565
+0.45(+10.62%)
Mar 10, 2023
4.377
4.431
4.170
4.268
83,710
-0.15(-3.35%)
Mar 09, 2023
4.761
4.781
4.416
4.416
100,002
-0.40(-8.38%)
Mar 08, 2023
4.830
4.894
4.742
4.820
45,101
-0.03(-0.61%)
Mar 07, 2023
4.958
5.007
4.820
4.850
63,308
-0.10(-1.99%)
Mar 06, 2023
5.018
5.224
4.949
4.949
80,184
-0.06(-1.18%)
Mar 03, 2023
4.978
5.057
4.889
5.008
64,040
-0.07(-1.36%)
Mar 02, 2023
5.096
5.096
4.903
5.077
43,959
-0.15(-2.83%)
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.