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
Amer Superconductor
(NQ:
AMSC
)
25.52
+1.97 (+8.37%)
Streaming Delayed Price
Updated: 1:39 PM EDT, Jun 13, 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
13.30
14.18
13.22
13.45
660,366
+0.39(+2.99%)
Feb 28, 2024
13.14
13.47
13.01
13.06
424,526
-0.17(-1.28%)
Feb 27, 2024
13.49
13.65
13.19
13.23
484,677
-0.06(-0.45%)
Feb 26, 2024
12.80
13.40
12.75
13.29
438,348
+0.45(+3.50%)
Feb 23, 2024
13.05
13.05
12.64
12.84
594,237
-0.20(-1.53%)
Feb 22, 2024
13.41
13.59
13.04
13.04
527,192
-0.17(-1.29%)
Feb 21, 2024
13.07
13.60
12.73
13.21
600,912
-0.07(-0.53%)
Feb 20, 2024
14.07
14.10
12.93
13.28
957,150
-1.00(-7.00%)
Feb 16, 2024
14.23
14.65
13.87
14.28
770,468
-0.09(-0.63%)
Feb 15, 2024
14.43
14.50
13.91
14.37
1,060,229
-0.07(-0.48%)
Feb 14, 2024
13.13
14.48
13.02
14.44
1,609,285
+1.73(+13.61%)
Feb 13, 2024
12.58
12.82
12.12
12.71
1,002,088
-0.32(-2.46%)
Feb 12, 2024
11.57
13.21
11.50
13.03
2,916,759
+1.72(+15.21%)
Feb 09, 2024
11.06
11.37
10.99
11.31
794,565
+0.38(+3.48%)
Feb 08, 2024
10.29
11.07
10.21
10.93
931,223
+0.65(+6.32%)
Feb 07, 2024
10.71
10.71
10.19
10.28
1,266,472
-0.31(-2.93%)
Feb 06, 2024
11.00
11.00
10.47
10.59
1,227,400
-0.40(-3.64%)
Feb 05, 2024
11.00
11.31
10.89
10.99
1,003,904
-0.18(-1.61%)
Feb 02, 2024
11.25
11.27
10.92
11.17
899,839
-0.14(-1.24%)
Feb 01, 2024
11.15
11.42
11.10
11.31
2,542,355
+0.31(+2.82%)
Jan 31, 2024
11.50
11.50
10.75
11.00
5,928,323
-2.44(-18.15%)
Jan 30, 2024
13.50
14.30
13.36
13.44
1,106,314
-0.20(-1.47%)
Jan 29, 2024
13.70
13.90
13.07
13.64
1,419,650
-0.13(-0.94%)
Jan 26, 2024
13.45
14.70
13.03
13.77
3,453,451
+0.52(+3.92%)
Jan 25, 2024
12.57
13.80
11.00
13.25
13,210,862
+3.50(+35.90%)
Jan 24, 2024
10.25
10.25
9.680
9.750
482,824
-0.28(-2.79%)
Jan 23, 2024
10.17
10.33
10.01
10.03
303,894
+0.00(+0.00%)
Jan 22, 2024
9.830
10.19
9.770
10.03
273,800
+0.36(+3.72%)
Jan 19, 2024
9.770
9.785
9.440
9.670
345,234
-0.08(-0.82%)
Jan 18, 2024
10.40
10.49
9.370
9.750
595,566
-0.49(-4.79%)
Jan 17, 2024
9.700
10.92
9.670
10.24
1,254,229
+0.52(+5.35%)
Jan 16, 2024
10.04
10.09
9.635
9.720
346,299
-0.39(-3.86%)
Jan 12, 2024
10.19
10.29
9.950
10.11
180,792
+0.05(+0.50%)
Jan 11, 2024
10.39
10.39
9.732
10.06
369,409
-0.33(-3.18%)
Jan 10, 2024
10.22
10.68
10.13
10.39
324,455
+0.17(+1.66%)
Jan 09, 2024
10.54
10.55
10.18
10.22
527,480
-0.57(-5.28%)
Jan 08, 2024
11.41
11.41
10.71
10.79
456,824
-0.64(-5.60%)
Jan 05, 2024
11.20
11.65
11.19
11.43
621,450
+0.09(+0.79%)
Jan 04, 2024
11.01
11.76
10.73
11.34
687,332
+0.43(+3.94%)
Jan 03, 2024
10.58
10.94
10.17
10.91
740,362
+0.07(+0.65%)
Jan 02, 2024
10.90
11.15
10.60
10.84
321,220
-0.30(-2.69%)
Dec 29, 2023
11.39
11.60
10.90
11.14
776,484
-0.31(-2.71%)
Dec 28, 2023
11.68
11.81
11.37
11.45
637,594
-0.21(-1.80%)
Dec 27, 2023
11.44
11.67
11.36
11.66
347,881
+0.26(+2.28%)
Dec 26, 2023
11.04
11.50
10.99
11.40
299,745
+0.34(+3.07%)
Dec 22, 2023
10.66
11.14
10.65
11.06
478,125
+0.53(+5.03%)
Dec 21, 2023
10.38
10.60
10.37
10.53
317,171
+0.33(+3.24%)
Dec 20, 2023
10.91
10.91
10.14
10.20
666,957
-0.84(-7.61%)
Dec 19, 2023
10.99
11.13
10.90
11.04
382,735
+0.24(+2.27%)
Dec 18, 2023
11.11
11.40
10.72
10.79
337,295
-0.36(-3.18%)
Dec 15, 2023
11.02
11.22
10.80
11.15
843,983
+0.16(+1.46%)
Dec 14, 2023
11.00
11.40
10.85
10.99
684,495
+0.07(+0.64%)
Dec 13, 2023
10.46
10.99
10.40
10.92
586,151
+0.46(+4.40%)
Dec 12, 2023
10.14
10.46
9.871
10.46
328,181
+0.25(+2.45%)
Dec 11, 2023
10.03
10.38
9.920
10.21
456,595
+0.21(+2.10%)
Dec 08, 2023
9.860
10.05
9.600
10.00
509,913
+0.06(+0.60%)
Dec 07, 2023
9.900
10.08
9.704
9.940
276,244
+0.04(+0.40%)
Dec 06, 2023
9.890
10.06
9.730
9.900
339,641
-0.05(-0.50%)
Dec 05, 2023
9.780
10.13
9.720
9.950
375,411
+0.09(+0.91%)
Dec 04, 2023
9.550
9.920
9.550
9.860
537,834
+0.08(+0.82%)
Dec 01, 2023
9.310
9.800
9.220
9.780
506,190
+0.32(+3.38%)
Nov 30, 2023
9.340
9.800
9.175
9.460
866,732
+0.21(+2.27%)
Nov 29, 2023
8.940
9.300
8.820
9.250
543,940
+0.41(+4.64%)
Nov 28, 2023
8.800
8.920
8.555
8.840
309,865
-0.11(-1.23%)
Nov 27, 2023
9.300
9.300
8.850
8.950
558,505
-0.41(-4.38%)
Nov 24, 2023
8.930
9.390
8.820
9.360
171,566
+0.38(+4.23%)
Nov 22, 2023
8.920
9.170
8.860
8.980
471,114
+0.15(+1.70%)
Nov 21, 2023
9.170
9.310
8.810
8.830
326,020
-0.53(-5.66%)
Nov 20, 2023
9.270
9.450
9.030
9.360
293,779
+0.10(+1.08%)
Nov 17, 2023
9.110
9.370
9.000
9.260
313,884
+0.17(+1.87%)
Nov 16, 2023
8.860
9.130
8.720
9.090
313,304
+0.18(+2.02%)
Nov 15, 2023
8.960
9.280
8.870
8.910
513,035
-0.04(-0.45%)
Nov 14, 2023
8.500
8.980
8.380
8.950
569,540
+0.73(+8.88%)
Nov 13, 2023
7.670
8.260
7.640
8.220
272,551
+0.49(+6.34%)
Nov 10, 2023
7.990
7.990
7.530
7.730
386,188
-0.23(-2.89%)
Nov 09, 2023
8.210
8.320
7.800
7.960
376,892
-0.17(-2.09%)
Nov 08, 2023
8.140
8.200
7.920
8.130
310,804
+0.03(+0.37%)
Nov 07, 2023
7.640
8.110
7.371
8.100
470,033
+0.35(+4.52%)
Nov 06, 2023
7.760
7.830
7.600
7.750
367,508
+0.00(+0.00%)
Nov 03, 2023
7.420
7.820
7.420
7.750
584,707
+0.49(+6.75%)
Nov 02, 2023
7.250
7.280
6.740
7.260
937,955
+0.86(+13.44%)
Nov 01, 2023
6.540
6.699
6.080
6.400
450,806
+0.14(+2.15%)
Oct 31, 2023
6.170
6.300
6.100
6.265
227,513
+0.04(+0.72%)
Oct 30, 2023
6.300
6.390
6.050
6.220
276,391
+0.01(+0.16%)
Oct 27, 2023
6.260
6.300
6.080
6.210
257,295
-0.01(-0.16%)
Oct 26, 2023
6.130
6.410
6.105
6.220
303,673
+0.08(+1.30%)
Oct 25, 2023
6.240
6.250
6.080
6.140
363,890
-0.13(-2.07%)
Oct 24, 2023
6.240
6.540
6.195
6.270
661,122
+0.44(+7.55%)
Oct 23, 2023
5.910
5.960
5.775
5.830
709,803
-0.19(-3.16%)
Oct 20, 2023
6.000
6.090
5.950
6.020
391,384
-0.06(-0.99%)
Oct 19, 2023
6.170
6.230
6.020
6.080
416,642
-0.10(-1.62%)
Oct 18, 2023
6.320
6.340
6.120
6.180
551,582
-0.28(-4.33%)
Oct 17, 2023
6.160
6.600
6.158
6.460
374,098
+0.25(+4.03%)
Oct 16, 2023
6.370
6.420
6.190
6.210
336,156
-0.12(-1.90%)
Oct 13, 2023
6.400
6.440
6.290
6.330
251,112
-0.08(-1.25%)
Oct 12, 2023
6.760
6.760
6.310
6.410
496,740
-0.38(-5.67%)
Oct 11, 2023
6.810
6.940
6.715
6.795
309,072
-0.04(-0.51%)
Oct 10, 2023
6.440
6.905
6.310
6.830
462,887
+0.30(+4.59%)
Oct 09, 2023
6.730
6.800
6.280
6.530
683,102
-0.36(-5.22%)
Oct 06, 2023
6.720
7.039
6.720
6.890
268,713
+0.09(+1.32%)
Oct 05, 2023
6.870
6.880
6.680
6.800
362,952
-0.10(-1.45%)
Oct 04, 2023
6.920
7.020
6.770
6.900
318,401
+0.01(+0.15%)
Oct 03, 2023
7.160
7.300
6.770
6.890
685,521
-0.32(-4.44%)
Oct 02, 2023
7.490
7.640
7.160
7.210
484,326
-0.34(-4.50%)
Sep 29, 2023
7.650
7.650
7.480
7.550
314,488
+0.05(+0.67%)
Sep 28, 2023
7.460
7.700
7.380
7.500
808,050
+0.00(+0.00%)
Sep 27, 2023
7.430
7.523
7.314
7.500
328,025
+0.22(+3.02%)
Sep 26, 2023
7.370
7.680
7.000
7.280
728,705
-0.19(-2.54%)
Sep 25, 2023
7.450
7.600
7.460
7.470
321,396
-0.15(-1.97%)
Sep 22, 2023
7.610
7.970
7.570
7.620
437,966
+0.03(+0.40%)
Sep 21, 2023
7.380
7.670
7.290
7.590
445,265
+0.02(+0.26%)
Sep 20, 2023
7.650
7.750
7.500
7.570
373,638
-0.09(-1.17%)
Sep 19, 2023
7.650
7.880
7.630
7.660
387,234
-0.13(-1.67%)
Sep 18, 2023
7.680
7.890
7.490
7.790
585,840
+0.07(+0.91%)
Sep 15, 2023
7.550
7.760
7.550
7.720
543,534
+0.11(+1.45%)
Sep 14, 2023
7.720
7.740
7.520
7.610
553,161
+0.05(+0.66%)
Sep 13, 2023
7.690
7.880
7.500
7.560
692,602
-0.17(-2.20%)
Sep 12, 2023
7.870
7.960
7.630
7.730
621,293
-0.20(-2.52%)
Sep 11, 2023
8.220
8.250
7.890
7.930
488,507
-0.13(-1.61%)
Sep 08, 2023
8.140
8.190
7.920
8.060
617,467
-0.10(-1.29%)
Sep 07, 2023
8.240
8.320
7.912
8.165
760,257
-0.23(-2.68%)
Sep 06, 2023
8.780
8.950
8.360
8.390
957,574
-0.33(-3.84%)
Sep 05, 2023
9.190
9.310
8.561
8.725
1,395,076
-0.63(-6.78%)
Sep 01, 2023
9.400
9.600
9.250
9.360
800,456
+0.11(+1.19%)
Aug 31, 2023
9.660
9.870
9.030
9.250
1,338,241
-0.41(-4.24%)
Aug 30, 2023
9.550
9.760
9.160
9.660
1,304,869
+0.13(+1.36%)
Aug 29, 2023
9.200
9.770
9.014
9.530
1,545,693
+0.27(+2.92%)
Aug 28, 2023
8.860
9.320
8.850
9.260
909,197
+0.33(+3.75%)
Aug 25, 2023
8.760
9.136
8.680
8.925
648,373
+0.26(+2.94%)
Aug 24, 2023
9.220
9.260
8.660
8.670
1,144,654
-0.60(-6.47%)
Aug 23, 2023
8.990
9.440
8.910
9.270
1,326,614
+0.22(+2.43%)
Aug 22, 2023
9.280
9.390
8.680
9.050
1,512,227
-0.02(-0.22%)
Aug 21, 2023
8.710
9.210
8.650
9.070
2,078,596
+0.42(+4.86%)
Aug 18, 2023
8.260
8.910
8.190
8.650
1,488,948
+0.03(+0.35%)
Aug 17, 2023
8.620
8.850
8.371
8.620
2,279,493
-0.31(-3.47%)
Aug 16, 2023
9.130
9.700
8.810
8.930
2,790,075
-0.06(-0.67%)
Aug 15, 2023
9.750
9.830
8.980
8.990
2,160,107
-1.08(-10.72%)
Aug 14, 2023
8.900
10.22
8.750
10.07
4,903,033
+1.30(+14.89%)
Aug 11, 2023
9.460
9.580
8.650
8.765
2,954,234
-0.91(-9.45%)
Aug 10, 2023
8.100
9.720
8.030
9.680
5,460,723
+1.14(+13.35%)
Aug 09, 2023
8.440
8.850
8.220
8.540
2,792,087
-0.16(-1.84%)
Aug 08, 2023
8.730
9.400
8.450
8.700
4,130,721
-1.35(-13.39%)
Aug 07, 2023
10.30
10.52
8.880
10.04
7,008,659
-0.27(-2.57%)
Aug 04, 2023
10.16
12.19
9.750
10.31
21,145,844
+0.71(+7.40%)
Aug 03, 2023
9.820
11.28
9.590
9.600
9,566,408
-1.86(-16.23%)
Aug 02, 2023
15.64
15.78
10.82
11.46
20,810,536
-4.67(-28.95%)
Aug 01, 2023
16.00
17.37
13.31
16.13
48,685,752
+6.05(+60.02%)
Jul 31, 2023
10.09
11.19
9.590
10.08
2,749,744
+0.24(+2.44%)
Jul 28, 2023
9.210
11.63
8.651
9.840
4,868,870
+1.39(+16.45%)
Jul 27, 2023
7.960
9.150
7.710
8.450
2,184,956
+0.94(+12.52%)
Jul 26, 2023
7.370
7.730
7.170
7.510
500,250
+0.48(+6.83%)
Jul 25, 2023
7.350
7.370
6.965
7.030
230,195
-0.30(-4.09%)
Jul 24, 2023
7.390
7.590
7.040
7.330
176,306
+0.02(+0.27%)
Jul 21, 2023
7.040
7.420
6.890
7.310
223,296
+0.25(+3.54%)
Jul 20, 2023
7.530
7.530
7.015
7.060
196,033
-0.45(-5.99%)
Jul 19, 2023
7.840
7.890
7.050
7.510
396,792
-0.29(-3.72%)
Jul 18, 2023
7.050
8.300
7.010
7.800
914,394
+1.08(+16.07%)
Jul 17, 2023
6.500
6.900
6.500
6.720
156,132
+0.17(+2.67%)
Jul 14, 2023
6.630
6.665
6.400
6.545
77,343
-0.13(-2.02%)
Jul 13, 2023
6.920
6.980
6.610
6.680
87,866
-0.12(-1.76%)
Jul 12, 2023
6.880
6.939
6.760
6.800
149,400
+0.10(+1.49%)
Jul 11, 2023
6.750
6.840
6.581
6.700
98,813
+0.00(+0.00%)
Jul 10, 2023
6.320
6.710
6.260
6.700
125,131
+0.44(+7.03%)
Jul 07, 2023
6.020
6.310
6.020
6.260
93,532
+0.20(+3.30%)
Jul 06, 2023
6.100
6.110
5.750
6.060
125,789
-0.14(-2.26%)
Jul 05, 2023
6.340
6.357
5.990
6.200
118,006
-0.14(-2.21%)
Jul 03, 2023
6.120
6.400
6.080
6.340
85,344
+0.08(+1.28%)
Jun 30, 2023
6.200
6.330
6.010
6.260
170,389
+0.20(+3.30%)
Jun 29, 2023
6.090
6.350
5.950
6.060
423,319
-0.02(-0.33%)
Jun 28, 2023
5.540
6.130
5.540
6.080
191,779
+0.49(+8.77%)
Jun 27, 2023
5.600
5.615
5.252
5.590
452,561
-0.01(-0.18%)
Jun 26, 2023
5.820
6.000
5.600
5.600
156,565
-0.27(-4.60%)
Jun 23, 2023
5.800
5.940
5.752
5.870
132,210
-0.11(-1.84%)
Jun 22, 2023
6.000
6.090
5.720
5.980
268,945
-0.12(-1.97%)
Jun 21, 2023
6.320
6.350
6.070
6.100
291,806
-0.22(-3.48%)
Jun 20, 2023
6.560
6.560
6.110
6.320
226,478
-0.40(-5.95%)
Jun 16, 2023
6.900
6.900
6.600
6.720
272,366
-0.07(-1.03%)
Jun 15, 2023
6.690
7.075
6.660
6.790
203,917
+0.02(+0.30%)
Jun 14, 2023
7.300
7.580
6.640
6.770
454,938
-0.45(-6.23%)
Jun 13, 2023
6.600
7.220
6.600
7.220
382,619
+0.74(+11.42%)
Jun 12, 2023
5.620
6.830
5.505
6.480
408,810
+0.33(+5.37%)
Jun 09, 2023
6.290
6.449
6.090
6.150
142,977
-0.12(-1.99%)
Jun 08, 2023
6.000
6.470
5.953
6.275
221,432
+0.26(+4.24%)
Jun 07, 2023
6.860
6.862
5.900
6.020
442,780
-0.65(-9.75%)
Jun 06, 2023
6.370
6.900
6.160
6.670
411,509
+0.17(+2.62%)
Jun 05, 2023
6.320
6.700
6.010
6.500
471,567
+0.42(+6.91%)
Jun 02, 2023
5.550
6.250
5.440
6.080
521,447
+0.76(+14.29%)
Jun 01, 2023
4.690
5.370
4.420
5.320
306,962
+0.63(+13.43%)
May 31, 2023
4.470
4.750
4.110
4.690
336,285
+0.45(+10.61%)
May 30, 2023
4.070
4.360
4.020
4.240
137,211
+0.23(+5.74%)
May 26, 2023
4.000
4.090
3.920
4.010
244,137
+0.02(+0.50%)
May 25, 2023
4.190
4.190
3.970
3.990
156,073
-0.20(-4.77%)
May 24, 2023
4.240
4.250
4.060
4.190
118,828
-0.09(-2.10%)
May 23, 2023
4.280
4.580
4.270
4.280
156,718
+0.02(+0.47%)
May 22, 2023
4.010
4.310
4.000
4.260
213,271
+0.07(+1.67%)
May 19, 2023
4.490
4.570
4.120
4.190
103,448
-0.30(-6.68%)
May 18, 2023
4.600
4.740
4.470
4.490
87,325
-0.12(-2.60%)
May 17, 2023
4.530
4.650
4.360
4.610
54,683
+0.13(+2.90%)
May 16, 2023
4.310
4.540
4.310
4.480
87,333
+0.15(+3.46%)
May 15, 2023
4.240
4.380
4.160
4.330
48,689
+0.06(+1.41%)
May 12, 2023
4.430
4.470
4.170
4.270
45,731
-0.14(-3.17%)
May 11, 2023
4.290
4.460
4.290
4.410
69,820
+0.07(+1.61%)
May 10, 2023
4.200
4.380
4.120
4.340
95,987
+0.24(+5.85%)
May 09, 2023
3.950
4.159
3.950
4.100
115,165
+0.20(+5.13%)
May 08, 2023
3.910
3.930
3.710
3.900
58,553
+0.00(+0.00%)
May 05, 2023
3.760
4.002
3.710
3.900
216,847
+0.20(+5.41%)
May 04, 2023
3.970
3.970
3.630
3.700
153,266
-0.22(-5.61%)
May 03, 2023
4.010
4.130
3.920
3.920
104,929
-0.07(-1.75%)
May 02, 2023
4.030
4.150
3.942
3.990
66,389
-0.03(-0.75%)
May 01, 2023
4.030
4.240
3.980
4.020
70,701
-0.03(-0.74%)
Apr 28, 2023
4.020
4.110
3.980
4.050
81,902
-0.02(-0.49%)
Apr 27, 2023
4.020
4.180
4.000
4.070
89,560
+0.08(+2.01%)
Apr 26, 2023
3.930
4.040
3.880
3.990
133,724
+0.03(+0.76%)
Apr 25, 2023
4.000
4.140
3.960
3.960
84,913
-0.11(-2.70%)
Apr 24, 2023
4.040
4.085
3.950
4.070
80,166
+0.03(+0.74%)
Apr 21, 2023
4.060
4.110
4.010
4.040
91,424
+0.00(+0.00%)
Apr 20, 2023
4.110
4.150
4.020
4.040
62,900
-0.12(-3.00%)
Apr 19, 2023
4.220
4.220
4.135
4.165
72,862
-0.08(-2.00%)
Apr 18, 2023
4.550
4.645
4.240
4.250
90,613
-0.22(-4.92%)
Apr 17, 2023
4.240
4.512
4.222
4.470
155,717
+0.24(+5.67%)
Apr 14, 2023
4.270
4.270
4.080
4.230
157,565
-0.05(-1.17%)
Apr 13, 2023
4.110
4.400
4.110
4.280
161,702
+0.21(+5.16%)
Apr 12, 2023
4.300
4.360
4.050
4.070
151,325
-0.19(-4.46%)
Apr 11, 2023
4.160
4.370
4.160
4.260
159,369
+0.13(+3.15%)
Apr 10, 2023
3.960
4.180
3.930
4.130
130,730
+0.13(+3.25%)
Apr 06, 2023
3.980
4.030
3.871
4.000
152,581
+0.03(+0.76%)
Apr 05, 2023
4.240
4.350
3.880
3.970
207,626
-0.33(-7.67%)
Apr 04, 2023
4.690
4.935
4.300
4.300
141,528
-0.38(-8.12%)
Apr 03, 2023
4.890
4.980
4.550
4.680
247,859
-0.23(-4.68%)
Mar 31, 2023
4.830
4.970
4.780
4.910
122,856
+0.14(+2.94%)
Mar 30, 2023
4.570
4.870
4.555
4.770
463,994
+0.30(+6.71%)
Mar 29, 2023
4.330
4.530
4.228
4.470
120,825
+0.22(+5.18%)
Mar 28, 2023
4.200
4.360
4.195
4.250
103,538
+0.02(+0.47%)
Mar 27, 2023
4.200
4.270
4.090
4.230
70,384
+0.12(+2.92%)
Mar 24, 2023
4.030
4.180
3.940
4.110
118,098
-0.02(-0.48%)
Mar 23, 2023
4.250
4.360
4.090
4.130
140,221
-0.09(-2.13%)
Mar 22, 2023
4.310
4.425
4.200
4.220
95,792
-0.06(-1.40%)
Mar 21, 2023
4.140
4.330
4.140
4.280
131,545
+0.18(+4.39%)
Mar 20, 2023
4.240
4.350
4.090
4.100
130,904
-0.17(-3.98%)
Mar 17, 2023
4.620
4.620
4.250
4.270
343,717
-0.37(-7.97%)
Mar 16, 2023
4.500
4.660
4.420
4.640
148,861
+0.05(+1.09%)
Mar 15, 2023
4.730
4.782
4.500
4.590
121,416
-0.29(-5.94%)
Mar 14, 2023
5.040
5.101
4.790
4.880
150,813
+0.03(+0.62%)
Mar 13, 2023
4.770
4.930
4.720
4.850
165,930
-0.03(-0.61%)
Mar 10, 2023
5.390
5.400
4.780
4.880
214,422
-0.48(-8.96%)
Mar 09, 2023
5.640
5.696
5.310
5.360
235,463
-0.26(-4.63%)
Mar 08, 2023
5.310
5.680
5.290
5.620
308,950
+0.53(+10.41%)
Mar 07, 2023
5.200
5.270
4.990
5.090
109,866
-0.12(-2.30%)
Mar 06, 2023
5.370
5.430
5.185
5.210
141,298
-0.16(-2.98%)
Mar 03, 2023
5.260
5.570
5.250
5.370
208,593
+0.13(+2.48%)
Mar 02, 2023
5.290
5.300
5.100
5.240
130,488
-0.12(-2.24%)
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.