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
Blend Labs Inc Cl A
(NY:
BLND
)
2.660
-0.090 (-3.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
2.460
2.521
2.370
2.460
985,653
+0.06(+2.50%)
Feb 28, 2024
2.430
2.470
2.360
2.400
593,971
-0.07(-2.83%)
Feb 27, 2024
2.380
2.510
2.380
2.470
876,795
+0.10(+4.22%)
Feb 26, 2024
2.330
2.390
2.250
2.370
909,163
+0.14(+6.28%)
Feb 23, 2024
2.310
2.320
2.170
2.230
1,444,995
+0.00(+0.00%)
Feb 22, 2024
2.490
2.490
2.220
2.230
1,822,854
-0.18(-7.47%)
Feb 21, 2024
2.820
2.820
2.295
2.410
2,798,739
-0.44(-15.44%)
Feb 20, 2024
3.030
3.140
2.825
2.850
2,495,062
-0.25(-8.06%)
Feb 16, 2024
2.860
3.370
2.810
3.100
5,026,656
+0.26(+9.15%)
Feb 15, 2024
2.750
2.840
2.683
2.840
1,117,166
+0.09(+3.27%)
Feb 14, 2024
2.700
2.760
2.650
2.750
679,674
+0.11(+4.17%)
Feb 13, 2024
2.740
2.740
2.500
2.640
1,749,813
-0.22(-7.69%)
Feb 12, 2024
2.780
2.950
2.770
2.860
2,587,593
+0.09(+3.25%)
Feb 09, 2024
2.730
2.825
2.710
2.770
977,609
+0.04(+1.47%)
Feb 08, 2024
2.720
2.810
2.685
2.730
1,087,302
+0.00(+0.00%)
Feb 07, 2024
2.830
2.830
2.610
2.730
1,195,278
-0.09(-3.19%)
Feb 06, 2024
2.670
2.940
2.620
2.820
1,903,107
+0.13(+4.83%)
Feb 05, 2024
2.560
2.710
2.493
2.690
984,105
+0.07(+2.67%)
Feb 02, 2024
2.540
2.645
2.490
2.620
853,515
+0.02(+0.77%)
Feb 01, 2024
2.780
2.830
2.510
2.600
1,432,370
-0.13(-4.76%)
Jan 31, 2024
2.770
2.860
2.710
2.730
1,348,822
-0.03(-1.09%)
Jan 30, 2024
2.850
2.910
2.640
2.760
2,168,324
-0.09(-3.16%)
Jan 29, 2024
2.540
2.860
2.534
2.850
2,897,484
+0.31(+12.20%)
Jan 26, 2024
2.520
2.570
2.495
2.540
1,165,326
+0.03(+1.20%)
Jan 25, 2024
2.500
2.550
2.400
2.510
1,179,891
+0.04(+1.62%)
Jan 24, 2024
2.610
2.610
2.455
2.470
1,059,169
-0.09(-3.52%)
Jan 23, 2024
2.540
2.600
2.500
2.560
1,445,809
+0.04(+1.59%)
Jan 22, 2024
2.430
2.600
2.410
2.520
1,928,435
+0.11(+4.56%)
Jan 19, 2024
2.280
2.420
2.230
2.410
1,264,616
+0.14(+6.17%)
Jan 18, 2024
2.280
2.373
2.215
2.270
1,038,175
+0.04(+1.79%)
Jan 17, 2024
2.240
2.290
2.150
2.230
989,892
-0.07(-3.04%)
Jan 16, 2024
2.380
2.400
2.270
2.300
895,130
-0.11(-4.56%)
Jan 12, 2024
2.380
2.480
2.380
2.410
685,388
+0.05(+2.12%)
Jan 11, 2024
2.500
2.550
2.270
2.360
1,396,543
-0.17(-6.72%)
Jan 10, 2024
2.590
2.605
2.530
2.530
1,418,284
-0.06(-2.32%)
Jan 09, 2024
2.580
2.620
2.500
2.590
995,417
-0.05(-1.89%)
Jan 08, 2024
2.530
2.680
2.480
2.640
1,986,364
+0.11(+4.35%)
Jan 05, 2024
2.310
2.560
2.250
2.530
2,003,689
+0.08(+3.27%)
Jan 04, 2024
2.370
2.630
2.370
2.450
1,542,929
+0.08(+3.38%)
Jan 03, 2024
2.450
2.470
2.330
2.370
1,422,220
-0.17(-6.69%)
Jan 02, 2024
2.470
2.630
2.350
2.540
1,575,015
-0.01(-0.39%)
Dec 29, 2023
2.610
2.640
2.545
2.550
1,061,660
-0.09(-3.41%)
Dec 28, 2023
2.710
2.730
2.590
2.640
1,509,828
-0.07(-2.58%)
Dec 27, 2023
2.470
2.750
2.450
2.710
1,522,930
+0.28(+11.52%)
Dec 26, 2023
2.390
2.450
2.310
2.430
743,286
+0.03(+1.25%)
Dec 22, 2023
2.260
2.455
2.210
2.400
1,419,381
+0.16(+7.14%)
Dec 21, 2023
2.230
2.310
2.100
2.240
1,694,652
+0.03(+1.36%)
Dec 20, 2023
2.470
2.546
2.190
2.210
3,208,634
-0.07(-3.07%)
Dec 19, 2023
2.190
2.300
2.190
2.280
1,292,544
+0.08(+3.64%)
Dec 18, 2023
2.190
2.265
2.120
2.200
1,708,891
+0.07(+3.29%)
Dec 15, 2023
2.080
2.180
2.015
2.130
1,991,697
+0.03(+1.43%)
Dec 14, 2023
1.990
2.240
1.990
2.100
3,269,737
+0.22(+11.70%)
Dec 13, 2023
1.950
2.020
1.850
1.880
3,535,147
+0.13(+7.43%)
Dec 12, 2023
1.730
1.830
1.700
1.750
1,173,709
+0.05(+2.94%)
Dec 11, 2023
1.640
1.700
1.580
1.700
749,123
+0.09(+5.59%)
Dec 08, 2023
1.580
1.650
1.520
1.610
878,512
+0.01(+0.63%)
Dec 07, 2023
1.570
1.690
1.550
1.600
621,913
+0.04(+2.56%)
Dec 06, 2023
1.530
1.700
1.510
1.560
828,670
-0.03(-1.89%)
Dec 05, 2023
1.450
1.600
1.395
1.590
1,079,396
+0.13(+8.90%)
Dec 04, 2023
1.310
1.530
1.300
1.460
1,195,026
+0.11(+8.15%)
Dec 01, 2023
1.280
1.350
1.210
1.350
372,070
+0.08(+6.30%)
Nov 30, 2023
1.410
1.410
1.260
1.270
661,861
-0.13(-9.29%)
Nov 29, 2023
1.340
1.410
1.340
1.400
660,274
+0.06(+4.48%)
Nov 28, 2023
1.270
1.350
1.250
1.340
477,522
+0.06(+4.69%)
Nov 27, 2023
1.270
1.300
1.240
1.280
369,400
+0.01(+0.79%)
Nov 24, 2023
1.260
1.290
1.240
1.270
238,093
+0.01(+0.79%)
Nov 22, 2023
1.180
1.270
1.180
1.260
624,938
+0.06(+5.00%)
Nov 21, 2023
1.270
1.280
1.180
1.200
1,179,949
-0.07(-5.51%)
Nov 20, 2023
1.240
1.290
1.240
1.270
691,555
+0.01(+0.79%)
Nov 17, 2023
1.270
1.280
1.240
1.260
308,715
+0.01(+0.80%)
Nov 16, 2023
1.250
1.260
1.190
1.250
733,230
+0.00(+0.00%)
Nov 15, 2023
1.290
1.350
1.250
1.250
900,663
-0.02(-1.57%)
Nov 14, 2023
1.250
1.375
1.220
1.270
2,402,059
+0.08(+6.72%)
Nov 13, 2023
1.200
1.240
1.160
1.190
943,620
-0.02(-1.65%)
Nov 10, 2023
1.210
1.285
1.210
1.210
973,294
-0.02(-1.63%)
Nov 09, 2023
1.330
1.360
1.210
1.230
519,882
-0.14(-10.22%)
Nov 08, 2023
1.540
1.540
1.260
1.370
582,172
-0.11(-7.43%)
Nov 07, 2023
1.410
1.580
1.405
1.480
1,000,403
+0.06(+4.23%)
Nov 06, 2023
1.360
1.460
1.359
1.420
404,977
+0.04(+2.90%)
Nov 03, 2023
1.310
1.410
1.310
1.380
443,971
+0.09(+6.98%)
Nov 02, 2023
1.280
1.330
1.240
1.290
441,714
+0.05(+4.03%)
Nov 01, 2023
1.180
1.240
1.180
1.240
339,121
+0.03(+2.48%)
Oct 31, 2023
1.230
1.250
1.180
1.210
211,396
+0.00(+0.00%)
Oct 30, 2023
1.200
1.230
1.190
1.210
108,953
+0.01(+0.83%)
Oct 27, 2023
1.220
1.240
1.190
1.200
289,098
-0.01(-0.83%)
Oct 26, 2023
1.220
1.220
1.150
1.210
280,674
+0.00(+0.00%)
Oct 25, 2023
1.200
1.270
1.190
1.210
428,132
-0.02(-1.63%)
Oct 24, 2023
1.210
1.280
1.180
1.230
264,503
+0.02(+1.65%)
Oct 23, 2023
1.240
1.245
1.170
1.210
551,420
-0.02(-1.63%)
Oct 20, 2023
1.230
1.275
1.210
1.230
313,547
-0.03(-2.38%)
Oct 19, 2023
1.330
1.370
1.250
1.260
374,270
-0.09(-6.67%)
Oct 18, 2023
1.470
1.490
1.325
1.350
357,758
-0.10(-6.90%)
Oct 17, 2023
1.350
1.515
1.350
1.450
1,105,585
+0.09(+6.62%)
Oct 16, 2023
1.230
1.400
1.210
1.360
717,982
+0.16(+13.33%)
Oct 13, 2023
1.180
1.230
1.180
1.200
259,292
-0.01(-0.83%)
Oct 12, 2023
1.290
1.314
1.190
1.210
393,807
-0.09(-6.92%)
Oct 11, 2023
1.270
1.330
1.250
1.300
331,596
+0.01(+0.78%)
Oct 10, 2023
1.210
1.310
1.210
1.290
523,767
+0.06(+4.88%)
Oct 09, 2023
1.190
1.235
1.170
1.230
330,563
+0.00(+0.00%)
Oct 06, 2023
1.160
1.280
1.140
1.230
664,875
+0.05(+4.24%)
Oct 05, 2023
1.180
1.310
1.170
1.180
1,721,559
-0.01(-0.84%)
Oct 04, 2023
1.150
1.220
1.150
1.190
853,015
-0.01(-0.83%)
Oct 03, 2023
1.300
1.309
1.195
1.200
1,091,248
-0.15(-11.11%)
Oct 02, 2023
1.340
1.410
1.320
1.350
564,305
-0.02(-1.46%)
Sep 29, 2023
1.370
1.450
1.315
1.370
979,107
+0.03(+2.24%)
Sep 28, 2023
1.180
1.400
1.180
1.340
869,125
+0.13(+10.74%)
Sep 27, 2023
1.120
1.220
1.095
1.210
634,908
+0.10(+9.01%)
Sep 26, 2023
1.140
1.230
1.100
1.110
594,287
-0.08(-6.72%)
Sep 25, 2023
1.130
1.205
1.180
1.190
977,277
+0.02(+1.71%)
Sep 22, 2023
1.170
1.210
1.150
1.170
800,793
-0.02(-1.68%)
Sep 21, 2023
1.170
1.210
1.130
1.190
294,145
+0.00(+0.00%)
Sep 20, 2023
1.220
1.255
1.170
1.190
294,541
-0.02(-1.65%)
Sep 19, 2023
1.190
1.280
1.190
1.210
997,633
-0.01(-0.82%)
Sep 18, 2023
1.200
1.220
1.150
1.220
1,230,773
+0.06(+5.17%)
Sep 15, 2023
1.150
1.190
1.150
1.160
1,140,067
+0.01(+0.87%)
Sep 14, 2023
1.160
1.200
1.120
1.150
1,413,986
-0.01(-0.86%)
Sep 13, 2023
1.100
1.208
1.097
1.160
627,720
+0.04(+3.57%)
Sep 12, 2023
1.100
1.135
1.100
1.120
407,914
+0.01(+0.90%)
Sep 11, 2023
1.100
1.130
1.075
1.110
258,928
+0.00(+0.00%)
Sep 08, 2023
1.140
1.140
1.091
1.110
276,023
+0.00(+0.00%)
Sep 07, 2023
1.100
1.140
1.090
1.110
445,758
-0.02(-1.77%)
Sep 06, 2023
1.110
1.180
1.105
1.130
812,296
-0.02(-1.74%)
Sep 05, 2023
1.130
1.185
1.130
1.150
730,220
+0.01(+0.88%)
Sep 01, 2023
1.190
1.205
1.110
1.140
471,304
-0.02(-1.72%)
Aug 31, 2023
1.140
1.230
1.140
1.160
442,232
-0.03(-2.52%)
Aug 30, 2023
1.080
1.205
1.080
1.190
905,975
+0.11(+10.19%)
Aug 29, 2023
1.050
1.155
1.035
1.080
1,180,365
+0.03(+2.86%)
Aug 28, 2023
1.150
1.150
1.050
1.050
1,009,652
-0.08(-7.08%)
Aug 25, 2023
1.090
1.140
1.070
1.130
823,765
+0.04(+3.67%)
Aug 24, 2023
1.140
1.140
1.080
1.090
947,328
-0.06(-5.22%)
Aug 23, 2023
1.200
1.228
1.150
1.150
658,364
-0.05(-4.17%)
Aug 22, 2023
1.200
1.250
1.190
1.200
981,868
+0.00(+0.00%)
Aug 21, 2023
1.190
1.225
1.161
1.200
819,217
+0.00(+0.00%)
Aug 18, 2023
1.170
1.270
1.155
1.200
643,100
-0.05(-4.00%)
Aug 17, 2023
1.290
1.290
1.153
1.250
1,192,151
+0.00(+0.00%)
Aug 16, 2023
1.300
1.350
1.250
1.250
331,720
-0.09(-6.72%)
Aug 15, 2023
1.300
1.380
1.300
1.340
727,906
-0.01(-0.74%)
Aug 14, 2023
1.480
1.480
1.290
1.350
975,634
-0.15(-10.00%)
Aug 11, 2023
1.400
1.650
1.387
1.500
1,735,367
+0.07(+4.90%)
Aug 10, 2023
1.410
1.710
1.350
1.430
5,644,583
+0.21(+17.21%)
Aug 09, 2023
1.260
1.260
1.180
1.220
817,835
-0.04(-3.17%)
Aug 08, 2023
1.240
1.310
1.220
1.260
424,918
-0.03(-2.33%)
Aug 07, 2023
1.350
1.350
1.220
1.290
665,908
-0.03(-2.27%)
Aug 04, 2023
1.290
1.440
1.290
1.320
972,599
+0.02(+1.54%)
Aug 03, 2023
1.320
1.370
1.290
1.300
614,170
-0.03(-2.26%)
Aug 02, 2023
1.310
1.340
1.260
1.330
1,037,433
-0.03(-2.21%)
Aug 01, 2023
1.340
1.390
1.280
1.360
572,927
+0.04(+3.03%)
Jul 31, 2023
1.310
1.370
1.280
1.320
557,949
+0.01(+0.76%)
Jul 28, 2023
1.220
1.330
1.220
1.310
435,034
+0.11(+9.17%)
Jul 27, 2023
1.270
1.320
1.200
1.200
486,025
-0.07(-5.51%)
Jul 26, 2023
1.300
1.345
1.250
1.270
482,886
-0.03(-2.31%)
Jul 25, 2023
1.250
1.345
1.250
1.300
457,319
+0.03(+2.36%)
Jul 24, 2023
1.300
1.340
1.210
1.270
692,941
-0.03(-2.31%)
Jul 21, 2023
1.350
1.365
1.270
1.300
1,228,486
+0.00(+0.00%)
Jul 20, 2023
1.400
1.405
1.260
1.300
928,579
-0.09(-6.47%)
Jul 19, 2023
1.470
1.530
1.345
1.390
1,244,923
-0.07(-4.79%)
Jul 18, 2023
1.330
1.465
1.310
1.460
1,516,416
+0.16(+12.31%)
Jul 17, 2023
1.200
1.325
1.170
1.300
729,683
+0.10(+8.33%)
Jul 14, 2023
1.250
1.320
1.189
1.200
1,005,423
-0.04(-3.23%)
Jul 13, 2023
1.240
1.540
1.210
1.240
3,827,019
-0.01(-0.80%)
Jul 12, 2023
1.120
1.250
1.120
1.250
1,336,970
+0.18(+16.82%)
Jul 11, 2023
1.050
1.100
1.020
1.070
626,406
+0.01(+0.94%)
Jul 10, 2023
0.9800
1.070
0.9600
1.060
497,967
+0.07(+6.92%)
Jul 07, 2023
0.9600
1.030
0.9265
0.9914
708,854
+0.03(+3.27%)
Jul 06, 2023
1.070
1.070
0.9401
0.9600
1,020,142
-0.10(-9.43%)
Jul 05, 2023
1.060
1.120
1.010
1.060
1,044,108
+0.00(+0.00%)
Jul 03, 2023
0.9392
1.060
0.9302
1.060
786,463
+0.11(+11.91%)
Jun 30, 2023
1.020
1.020
0.9400
0.9472
1,143,381
-0.03(-3.05%)
Jun 29, 2023
0.8500
0.9967
0.8500
0.9770
1,071,883
+0.09(+10.08%)
Jun 28, 2023
0.8600
0.9300
0.8600
0.8875
824,689
+0.02(+1.91%)
Jun 27, 2023
0.8900
0.9240
0.8633
0.8709
742,829
-0.03(-2.95%)
Jun 26, 2023
0.8622
0.9400
0.8600
0.8974
1,240,880
+0.04(+4.35%)
Jun 23, 2023
0.9000
0.9800
0.8500
0.8600
22,136,212
-0.04(-4.72%)
Jun 22, 2023
0.9146
0.9299
0.8530
0.9026
1,702,259
-0.00(-0.50%)
Jun 21, 2023
0.9000
0.9298
0.8575
0.9071
1,395,203
+0.01(+0.82%)
Jun 20, 2023
0.9561
0.9800
0.8840
0.8997
1,923,077
-0.09(-8.76%)
Jun 16, 2023
1.040
1.040
0.9305
0.9861
2,598,542
-0.02(-2.37%)
Jun 15, 2023
0.9600
1.020
0.9301
1.010
1,532,812
+0.31(+43.47%)
May 08, 2023
0.6575
0.7371
0.6203
0.7040
1,121,501
+0.07(+11.68%)
May 05, 2023
0.5800
0.6610
0.5286
0.6304
1,156,353
+0.05(+8.24%)
May 04, 2023
0.5600
0.5905
0.5310
0.5824
1,435,587
+0.03(+5.81%)
May 03, 2023
0.5450
0.5791
0.5450
0.5504
1,139,475
+0.00(+0.07%)
May 02, 2023
0.6200
0.6300
0.5500
0.5500
2,790,423
-0.07(-10.67%)
May 01, 2023
0.6231
0.6799
0.5815
0.6157
2,078,573
+0.02(+3.99%)
Apr 28, 2023
0.6467
0.6645
0.5800
0.5921
3,908,699
-0.06(-8.95%)
Apr 27, 2023
0.7000
0.7299
0.6376
0.6503
890,385
-0.04(-5.64%)
Apr 26, 2023
0.7742
0.7905
0.6600
0.6892
1,484,859
-0.03(-4.32%)
Apr 25, 2023
0.7556
0.7556
0.7202
0.7203
649,441
-0.04(-5.61%)
Apr 24, 2023
0.7910
0.8147
0.7200
0.7631
1,205,678
-0.04(-5.13%)
Apr 21, 2023
0.8000
0.8273
0.7966
0.8044
812,225
-0.00(-0.20%)
Apr 20, 2023
0.8033
0.8397
0.7980
0.8060
779,334
-0.00(-0.53%)
Apr 19, 2023
0.8000
0.8399
0.7800
0.8103
625,627
-0.01(-0.63%)
Apr 18, 2023
0.8000
0.8400
0.7900
0.8154
680,786
+0.00(+0.59%)
Apr 17, 2023
0.8000
0.8300
0.7504
0.8106
855,391
+0.02(+2.19%)
Apr 14, 2023
0.8200
0.8466
0.7800
0.7932
906,613
-0.02(-2.09%)
Apr 13, 2023
0.8000
0.8499
0.7894
0.8101
1,088,476
+0.00(+0.06%)
Apr 12, 2023
0.8900
0.9355
0.7900
0.8096
1,187,372
-0.05(-5.64%)
Apr 11, 2023
0.8700
0.9100
0.8461
0.8580
586,633
+0.01(+0.68%)
Apr 10, 2023
0.9200
0.9250
0.8500
0.8522
823,073
-0.08(-8.17%)
Apr 06, 2023
0.9200
0.9543
0.8800
0.9280
580,041
+0.03(+3.72%)
Apr 05, 2023
0.9500
0.9967
0.8900
0.8947
528,388
-0.06(-6.09%)
Apr 04, 2023
0.9861
0.9861
0.9300
0.9527
556,029
-0.03(-2.78%)
Apr 03, 2023
1.000
1.050
0.9505
0.9799
943,329
-0.02(-1.64%)
Mar 31, 2023
0.9869
1.030
0.9400
0.9962
1,255,232
+0.04(+3.88%)
Mar 30, 2023
1.000
1.028
0.9350
0.9590
789,888
-0.04(-4.10%)
Mar 29, 2023
0.8900
1.010
0.8500
1.000
1,975,504
+0.11(+12.83%)
Mar 28, 2023
0.9110
0.9110
0.8506
0.8863
1,771,486
+0.01(+0.72%)
Mar 27, 2023
0.9300
0.9600
0.8662
0.8800
764,388
-0.06(-6.13%)
Mar 24, 2023
0.9647
1.030
0.9264
0.9375
1,227,521
-0.02(-2.49%)
Mar 23, 2023
0.9050
1.030
0.9001
0.9614
1,109,172
+0.05(+5.66%)
Mar 22, 2023
0.9993
1.001
0.8975
0.9099
2,964,228
-0.12(-11.66%)
Mar 21, 2023
0.8700
1.170
0.8700
1.030
6,022,918
+0.16(+18.39%)
Mar 20, 2023
0.9299
0.9384
0.8350
0.8700
4,413,792
-0.08(-8.39%)
Mar 17, 2023
1.140
1.200
0.7605
0.9497
22,813,542
-0.52(-35.39%)
Mar 16, 2023
1.470
1.525
1.465
1.470
2,391,575
-0.06(-3.92%)
Mar 15, 2023
1.390
1.530
1.370
1.530
3,067,669
+0.04(+2.68%)
Mar 14, 2023
1.420
1.520
1.355
1.490
3,261,044
+0.15(+11.19%)
Mar 13, 2023
1.370
1.445
1.285
1.340
2,672,198
-0.07(-4.96%)
Mar 10, 2023
1.420
1.455
1.350
1.410
1,374,246
-0.01(-0.70%)
Mar 09, 2023
1.490
1.490
1.410
1.420
971,428
-0.06(-4.05%)
Mar 08, 2023
1.490
1.490
1.420
1.480
1,066,798
+0.00(+0.00%)
Mar 07, 2023
1.480
1.530
1.470
1.480
741,513
-0.02(-1.33%)
Mar 06, 2023
1.510
1.530
1.475
1.500
681,420
+0.00(+0.00%)
Mar 03, 2023
1.450
1.545
1.450
1.500
959,259
+0.00(+0.00%)
Mar 02, 2023
1.510
1.515
1.450
1.500
444,200
+0.00(+0.00%)
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.