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
Antelope Enterprise Hldg Ltd
(NQ:
AEHL
)
1.480
+0.019 (+1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.573
1.580
1.480
1.540
16,103
+0.06(+4.05%)
Feb 28, 2024
1.520
1.540
1.420
1.480
16,709
-0.03(-2.31%)
Feb 27, 2024
1.520
1.554
1.481
1.515
16,737
-0.05(-2.99%)
Feb 26, 2024
1.700
1.700
1.410
1.562
149,283
-0.39(-19.87%)
Feb 23, 2024
2.060
2.100
1.910
1.949
31,652
-0.03(-1.57%)
Feb 22, 2024
2.000
2.182
1.980
1.980
25,713
-0.07(-3.41%)
Feb 21, 2024
2.050
2.240
1.920
2.050
97,041
-0.05(-2.38%)
Feb 20, 2024
1.910
2.100
1.860
2.100
45,971
+0.17(+8.81%)
Feb 16, 2024
1.700
2.180
1.698
1.930
136,000
+0.24(+14.20%)
Feb 15, 2024
1.950
1.960
1.680
1.690
84,601
-0.30(-15.08%)
Feb 14, 2024
1.710
2.640
1.640
1.990
345,933
-0.31(-13.48%)
Feb 13, 2024
1.560
2.400
1.540
2.300
721,716
+0.72(+45.57%)
Feb 12, 2024
1.590
1.600
1.440
1.580
32,703
+0.00(+0.00%)
Feb 09, 2024
1.470
1.614
1.440
1.580
20,033
+0.14(+9.72%)
Feb 08, 2024
1.520
1.800
1.440
1.440
91,783
-0.02(-1.44%)
Feb 07, 2024
1.450
1.510
1.400
1.461
26,915
+0.01(+0.76%)
Feb 06, 2024
1.590
1.680
1.450
1.450
21,941
-0.08(-5.23%)
Feb 05, 2024
1.600
1.610
1.530
1.530
6,101
-0.04(-2.55%)
Feb 02, 2024
1.570
1.748
1.570
1.570
11,835
+0.02(+1.29%)
Feb 01, 2024
1.610
1.720
1.550
1.550
10,629
-0.06(-3.78%)
Jan 31, 2024
1.770
1.830
1.605
1.611
17,891
-0.15(-8.47%)
Jan 30, 2024
1.630
1.770
1.590
1.760
8,807
+0.16(+10.00%)
Jan 29, 2024
1.760
2.004
1.600
1.600
35,219
-0.18(-10.13%)
Jan 26, 2024
1.860
1.950
1.770
1.780
16,483
-0.03(-1.64%)
Jan 25, 2024
1.860
1.860
1.809
1.810
4,888
-0.04(-2.16%)
Jan 24, 2024
1.880
2.090
1.712
1.850
15,774
-0.08(-4.15%)
Jan 23, 2024
1.910
1.970
1.802
1.930
17,171
-0.01(-0.52%)
Jan 22, 2024
1.740
2.020
1.670
1.940
84,389
+0.24(+14.09%)
Jan 19, 2024
1.700
1.820
1.615
1.700
195,348
-0.19(-10.03%)
Jan 18, 2024
2.100
2.180
1.870
1.890
210,322
-0.18(-8.70%)
Jan 17, 2024
2.155
2.330
1.992
2.070
46,873
-0.04(-1.90%)
Jan 16, 2024
1.880
2.110
1.900
2.110
25,670
+0.21(+11.05%)
Jan 12, 2024
1.870
1.900
1.850
1.900
4,309
+0.05(+2.70%)
Jan 11, 2024
1.940
1.999
1.850
1.850
7,393
-0.04(-2.11%)
Jan 10, 2024
1.800
1.890
1.800
1.890
2,879
-0.01(-0.53%)
Jan 09, 2024
1.890
1.940
1.850
1.900
3,367
-0.04(-2.06%)
Jan 08, 2024
1.860
1.940
1.668
1.940
11,504
+0.03(+1.57%)
Jan 05, 2024
2.140
2.195
1.840
1.910
31,374
-0.18(-8.61%)
Jan 04, 2024
2.200
2.200
2.030
2.090
26,168
+0.02(+0.83%)
Jan 03, 2024
2.560
2.560
2.000
2.073
38,700
-0.13(-5.76%)
Jan 02, 2024
2.600
2.604
2.120
2.199
22,085
-0.39(-15.21%)
Dec 29, 2023
2.380
2.970
2.380
2.594
43,216
+0.19(+8.08%)
Dec 28, 2023
2.420
2.450
2.320
2.400
10,192
+0.05(+2.13%)
Dec 27, 2023
2.280
2.420
2.280
2.350
5,026
-0.07(-2.89%)
Dec 22, 2023
2.420
649
+0.02(+0.62%)
Dec 21, 2023
2.542
2.560
2.180
2.405
18,748
-0.02(-0.62%)
Dec 20, 2023
2.318
2.619
2.261
2.420
19,401
+0.20(+9.25%)
Dec 19, 2023
2.240
2.350
2.180
2.215
3,403
+0.08(+3.57%)
Dec 18, 2023
2.240
2.240
2.070
2.139
9,009
-0.02(-0.98%)
Dec 15, 2023
2.100
2.350
2.087
2.160
5,987
+0.02(+0.94%)
Dec 14, 2023
2.140
2.140
1.990
2.140
7,629
-0.10(-4.46%)
Dec 13, 2023
2.180
2.262
2.030
2.240
9,347
-0.00(-0.00%)
Dec 12, 2023
2.305
2.305
2.070
2.240
6,767
-0.11(-4.60%)
Dec 11, 2023
2.490
2.490
2.300
2.348
3,528
-0.15(-6.09%)
Dec 08, 2023
2.500
2.500
2.500
2.500
1,578
-0.07(-2.72%)
Dec 07, 2023
2.550
2.570
2.510
2.570
2,936
-0.08(-3.02%)
Dec 06, 2023
2.630
2.686
2.510
2.650
2,980
-0.07(-2.57%)
Dec 05, 2023
2.690
2.750
2.622
2.720
12,266
-0.01(-0.55%)
Dec 04, 2023
2.710
2.915
2.710
2.735
18,346
-0.13(-4.54%)
Dec 01, 2023
2.815
3.020
2.747
2.865
28,892
+0.15(+5.33%)
Nov 30, 2023
2.460
2.890
2.440
2.720
12,972
+0.10(+3.62%)
Nov 29, 2023
2.476
3.000
2.476
2.625
45,241
+0.10(+4.17%)
Nov 28, 2023
2.245
2.570
2.245
2.520
27,091
+0.21(+9.09%)
Nov 27, 2023
2.140
2.330
2.140
2.310
4,535
+0.01(+0.43%)
Nov 24, 2023
2.350
2.350
2.055
2.300
2,418
-0.04(-1.69%)
Nov 22, 2023
1.830
2.340
1.819
2.340
20,334
+0.36(+18.16%)
Nov 21, 2023
1.890
1.995
1.840
1.980
7,032
+0.06(+3.37%)
Nov 20, 2023
1.860
2.120
1.720
1.915
5,198
+0.01(+0.28%)
Nov 17, 2023
1.896
1.910
1.788
1.910
2,785
-0.01(-0.52%)
Nov 16, 2023
1.990
2.000
1.881
1.920
4,014
-0.12(-5.88%)
Nov 15, 2023
1.620
2.040
1.620
2.040
14,639
+0.25(+13.97%)
Nov 14, 2023
1.790
1.835
1.714
1.790
16,617
+0.11(+6.56%)
Nov 13, 2023
1.605
1.685
1.605
1.680
3,598
+0.07(+4.04%)
Nov 10, 2023
1.690
1.700
1.560
1.615
12,515
+0.01(+0.91%)
Nov 09, 2023
1.750
1.760
1.600
1.600
15,075
-0.15(-8.83%)
Nov 08, 2023
1.890
1.890
1.722
1.755
8,840
-0.08(-4.10%)
Nov 07, 2023
1.923
1.923
1.825
1.830
1,711
-0.08(-4.19%)
Nov 06, 2023
2.060
2.135
1.850
1.910
11,462
-0.22(-10.33%)
Nov 03, 2023
2.400
2.401
2.063
2.130
3,769
+0.02(+1.07%)
Nov 02, 2023
2.027
2.210
2.027
2.107
4,135
-0.11(-5.07%)
Nov 01, 2023
2.110
2.220
2.110
2.220
2,822
-0.13(-5.73%)
Oct 31, 2023
2.500
2.500
2.150
2.355
6,859
+0.04(+1.55%)
Oct 30, 2023
2.530
2.530
2.150
2.319
10,180
-0.26(-10.11%)
Oct 27, 2023
2.800
2.938
2.490
2.580
20,032
-0.36(-12.24%)
Oct 26, 2023
2.910
2.970
2.900
2.940
1,649
+0.07(+2.62%)
Oct 25, 2023
2.830
2.865
2.830
2.865
780
+0.07(+2.32%)
Oct 24, 2023
2.750
3.280
2.750
2.800
11,701
+0.05(+1.82%)
Oct 23, 2023
2.730
2.750
2.605
2.750
14,790
-0.05(-1.65%)
Oct 20, 2023
2.815
2.840
2.700
2.796
2,448
-0.05(-1.89%)
Oct 19, 2023
2.856
2.860
2.755
2.850
2,835
+0.01(+0.28%)
Oct 18, 2023
2.730
2.886
2.730
2.842
9,608
+0.15(+5.44%)
Oct 17, 2023
2.650
2.798
2.609
2.695
7,291
+0.06(+2.13%)
Oct 16, 2023
2.670
2.651
2.600
2.639
4,461
-0.01(-0.40%)
Oct 13, 2023
2.540
2.655
2.500
2.650
11,967
+0.03(+1.18%)
Oct 12, 2023
2.600
2.660
2.491
2.619
7,481
+0.10(+3.94%)
Oct 11, 2023
2.480
2.600
2.410
2.520
9,937
+0.07(+2.86%)
Oct 10, 2023
2.450
2.470
2.390
2.450
3,588
+0.06(+2.51%)
Oct 09, 2023
2.410
2.490
2.380
2.390
7,554
-0.07(-2.90%)
Oct 06, 2023
2.430
2.569
2.370
2.462
6,772
-0.01(-0.57%)
Oct 05, 2023
2.440
2.490
2.430
2.476
19,359
+0.04(+1.47%)
Oct 04, 2023
2.500
2.530
2.350
2.440
21,498
-0.11(-4.31%)
Oct 03, 2023
2.550
2.675
2.425
2.550
26,459
-0.11(-4.14%)
Oct 02, 2023
2.860
3.100
2.510
2.660
58,705
-0.44(-14.19%)
Sep 29, 2023
3.500
3.500
3.099
3.100
7,047
-0.20(-6.06%)
Sep 28, 2023
3.290
3.537
3.220
3.300
13,666
+0.02(+0.61%)
Sep 27, 2023
3.310
3.360
3.140
3.280
12,376
+0.02(+0.61%)
Sep 26, 2023
3.350
3.350
3.050
3.260
16,211
+0.01(+0.31%)
Sep 25, 2023
3.200
3.250
3.010
3.250
7,976
+0.08(+2.53%)
Sep 22, 2023
2.900
3.222
2.860
3.170
26,873
+0.22(+7.45%)
Sep 21, 2023
2.850
3.056
2.680
2.950
58,025
+0.02(+0.63%)
Sep 20, 2023
3.050
3.100
2.890
2.932
28,918
-0.17(-5.43%)
Sep 19, 2023
2.940
3.188
2.860
3.100
62,741
+0.17(+5.80%)
Sep 18, 2023
3.010
3.290
2.820
2.930
109,874
-0.32(-9.93%)
Sep 15, 2023
3.427
3.600
3.003
3.253
51,524
-0.23(-6.52%)
Sep 14, 2023
3.400
3.580
3.272
3.480
16,546
+0.19(+5.90%)
Sep 13, 2023
3.407
3.478
3.200
3.286
23,943
+0.01(+0.18%)
Sep 12, 2023
3.700
3.808
3.120
3.280
183,891
-0.35(-9.64%)
Sep 11, 2023
3.650
3.697
3.450
3.630
23,676
-0.05(-1.36%)
Sep 08, 2023
3.700
3.795
3.600
3.680
4,362
-0.05(-1.45%)
Sep 07, 2023
3.724
3.937
3.500
3.734
5,762
+0.06(+1.74%)
Sep 06, 2023
3.763
3.879
3.505
3.670
7,842
-0.17(-4.43%)
Sep 05, 2023
4.069
4.069
3.702
3.840
3,780
-0.32(-7.69%)
Sep 01, 2023
3.837
4.160
3.837
4.160
11,074
+0.32(+8.42%)
Aug 31, 2023
3.600
3.900
3.600
3.837
13,671
+0.11(+2.87%)
Aug 30, 2023
4.000
4.059
3.480
3.730
58,766
-0.33(-8.13%)
Aug 29, 2023
4.620
4.698
3.353
4.060
99,682
-0.41(-9.15%)
Aug 28, 2023
4.800
4.800
4.202
4.469
60,377
-0.53(-10.62%)
Aug 25, 2023
5.480
7.145
4.700
5.000
169,367
-0.48(-8.76%)
Aug 24, 2023
5.648
6.198
5.201
5.480
9,183
-0.72(-11.58%)
Aug 23, 2023
6.486
6.486
5.705
6.198
9,154
-0.29(-4.44%)
Aug 22, 2023
6.521
6.700
6.000
6.486
34,023
-0.41(-5.99%)
Aug 21, 2023
7.100
7.249
6.400
6.899
4,943
-0.26(-3.59%)
Aug 18, 2023
6.804
7.300
6.504
7.156
16,076
+0.45(+6.65%)
Aug 17, 2023
8.100
8.500
6.507
6.710
20,003
-1.39(-17.16%)
Aug 16, 2023
8.190
8.445
7.667
8.100
14,820
+0.00(+0.00%)
Aug 15, 2023
8.390
8.397
7.796
8.100
6,989
+0.07(+0.86%)
Aug 14, 2023
8.300
8.600
7.803
8.031
35,999
-0.27(-3.24%)
Aug 11, 2023
7.500
8.700
7.451
8.300
73,050
+0.55(+7.10%)
Aug 10, 2023
6.450
7.750
6.121
7.750
25,587
+1.12(+16.96%)
Aug 09, 2023
6.782
6.782
6.220
6.626
7,171
-0.17(-2.53%)
Aug 08, 2023
6.750
6.950
6.400
6.798
16,450
-0.15(-2.19%)
Aug 07, 2023
7.030
7.030
6.303
6.950
22,990
+0.09(+1.25%)
Aug 04, 2023
7.067
7.067
6.450
6.864
19,238
+0.26(+4.02%)
Aug 03, 2023
7.000
7.066
6.400
6.599
13,221
-0.40(-5.72%)
Aug 02, 2023
6.696
7.067
6.450
6.999
22,993
+0.18(+2.64%)
Aug 01, 2023
6.196
7.200
5.920
6.819
29,193
+0.62(+10.05%)
Jul 31, 2023
5.730
6.205
5.600
6.196
43,480
+0.32(+5.37%)
Jul 28, 2023
6.180
6.180
5.582
5.880
32,673
-0.03(-0.51%)
Jul 27, 2023
6.100
6.070
5.700
5.910
6,664
+0.01(+0.17%)
Jul 26, 2023
6.186
6.186
5.622
5.900
9,597
-0.11(-1.85%)
Jul 25, 2023
6.186
6.186
5.600
6.011
13,439
-0.18(-2.86%)
Jul 24, 2023
6.085
6.220
5.502
6.188
11,945
+0.04(+0.67%)
Jul 21, 2023
5.660
6.200
5.401
6.147
17,873
+0.34(+5.80%)
Jul 20, 2023
7.288
7.288
5.500
5.810
49,643
-0.98(-14.43%)
Jul 19, 2023
7.000
7.375
6.400
6.790
31,576
+0.14(+2.09%)
Jul 18, 2023
7.000
7.280
6.328
6.651
13,606
-0.29(-4.16%)
Jul 17, 2023
6.700
6.996
6.700
6.940
3,748
+0.26(+3.89%)
Jul 14, 2023
7.200
7.200
6.100
6.680
12,740
-0.60(-8.19%)
Jul 13, 2023
7.900
8.504
7.000
7.276
8,961
-0.58(-7.43%)
Jul 12, 2023
8.260
8.260
7.700
7.860
2,268
-0.09(-1.13%)
Jul 11, 2023
8.000
8.257
7.800
7.950
7,991
+0.00(+0.00%)
Jul 10, 2023
8.650
8.650
7.800
7.950
7,987
-0.45(-5.35%)
Jul 07, 2023
8.500
8.680
7.902
8.399
6,052
+0.22(+2.68%)
Jul 06, 2023
8.298
8.298
7.878
8.180
5,203
-0.12(-1.43%)
Jul 05, 2023
8.440
8.750
7.890
8.299
8,524
-0.30(-3.47%)
Jul 03, 2023
8.598
8.600
8.041
8.597
2,438
-0.00(-0.03%)
Jun 30, 2023
8.400
8.800
8.324
8.600
5,762
+0.28(+3.34%)
Jun 29, 2023
9.200
9.200
8.301
8.322
17,581
-0.71(-7.81%)
Jun 28, 2023
9.200
9.261
8.515
9.027
8,533
+0.04(+0.50%)
Jun 27, 2023
9.398
9.398
8.800
8.982
4,005
+0.38(+4.44%)
Jun 26, 2023
8.894
9.300
8.585
8.600
6,462
-0.29(-3.26%)
Jun 23, 2023
8.400
8.900
8.400
8.890
7,789
+0.20(+2.35%)
Jun 22, 2023
8.800
8.849
8.451
8.686
6,655
+0.19(+2.19%)
Jun 21, 2023
8.900
9.000
8.161
8.500
9,754
-0.33(-3.69%)
Jun 20, 2023
8.400
8.999
8.350
8.826
17,638
+0.05(+0.52%)
Jun 16, 2023
8.800
9.000
8.530
8.780
11,167
-0.12(-1.35%)
Jun 15, 2023
8.600
8.920
8.469
8.900
11,126
+0.22(+2.53%)
Jun 14, 2023
8.000
8.800
8.000
8.680
19,502
+0.68(+8.50%)
Jun 13, 2023
8.900
9.500
7.911
8.000
28,568
-0.96(-10.71%)
Jun 12, 2023
9.300
9.899
8.603
8.960
28,798
-0.65(-6.76%)
Jun 09, 2023
10.20
10.60
9.101
9.610
48,299
-0.79(-7.56%)
Jun 08, 2023
10.50
11.00
10.00
10.40
14,355
-0.48(-4.40%)
Jun 07, 2023
11.10
11.70
10.30
10.87
33,438
-0.70(-6.04%)
Jun 06, 2023
10.90
11.60
10.77
11.57
37,415
+0.91(+8.54%)
Jun 05, 2023
11.30
11.96
10.30
10.66
49,522
-1.34(-11.15%)
Jun 02, 2023
12.10
12.80
11.25
12.00
26,727
-0.40(-3.23%)
Jun 01, 2023
12.60
13.40
11.50
12.40
22,156
-0.10(-0.80%)
May 31, 2023
12.70
13.00
11.98
12.50
24,200
-0.29(-2.27%)
May 30, 2023
11.90
12.79
11.52
12.79
12,356
+0.59(+4.84%)
May 26, 2023
13.00
13.40
11.10
12.20
24,072
-0.94(-7.13%)
May 25, 2023
13.90
15.10
12.30
13.14
50,551
-0.76(-5.50%)
May 24, 2023
14.00
14.19
13.00
13.90
28,313
-0.30(-2.11%)
May 23, 2023
15.40
16.40
12.80
14.20
173,319
-1.10(-7.19%)
May 22, 2023
14.70
16.00
14.40
15.30
21,862
+1.20(+8.51%)
May 19, 2023
13.00
14.10
12.31
14.10
7,930
+1.60(+12.80%)
May 18, 2023
13.20
13.80
11.70
12.50
22,245
-0.50(-3.85%)
May 17, 2023
12.30
13.00
12.10
13.00
29,843
+1.02(+8.51%)
May 16, 2023
11.40
12.00
10.84
11.98
20,234
+0.48(+4.19%)
May 15, 2023
11.30
11.50
10.50
11.50
28,103
+0.20(+1.75%)
May 12, 2023
10.70
11.40
10.60
11.30
15,928
+0.23(+2.06%)
May 11, 2023
10.90
11.10
10.40
11.07
4,074
+0.20(+1.80%)
May 10, 2023
11.25
11.25
10.60
10.88
2,992
-0.30(-2.67%)
May 09, 2023
11.50
11.50
10.50
11.17
7,108
-0.23(-1.98%)
May 08, 2023
11.40
11.59
10.29
11.40
5,552
+0.10(+0.88%)
May 05, 2023
10.30
11.41
9.813
11.30
8,672
+0.04(+0.37%)
May 04, 2023
11.10
11.30
10.70
11.26
2,977
-0.04(-0.37%)
May 03, 2023
11.40
11.80
11.00
11.30
3,143
-0.07(-0.65%)
May 02, 2023
11.60
12.36
10.30
11.37
24,321
+0.38(+3.42%)
May 01, 2023
10.70
11.73
10.50
11.00
35,957
+0.10(+0.95%)
Apr 28, 2023
10.90
11.00
10.60
10.89
7,795
+0.39(+3.75%)
Apr 27, 2023
10.50
10.90
10.30
10.50
1,992
-0.20(-1.86%)
Apr 26, 2023
10.30
10.80
10.20
10.70
1,223
+0.12(+1.13%)
Apr 25, 2023
10.60
10.60
10.20
10.58
9,905
+0.08(+0.75%)
Apr 24, 2023
10.50
11.00
10.30
10.50
23,795
-0.20(-1.86%)
Apr 21, 2023
10.60
10.80
10.20
10.70
14,546
-0.00(-0.01%)
Apr 20, 2023
10.50
10.70
10.20
10.70
11,456
+0.20(+1.90%)
Apr 19, 2023
10.60
10.60
10.31
10.50
4,248
-0.09(-0.85%)
Apr 18, 2023
10.40
10.70
10.40
10.59
21,726
+0.19(+1.84%)
Apr 17, 2023
10.00
10.40
10.00
10.40
1,539
+0.20(+2.01%)
Apr 14, 2023
10.40
10.40
10.10
10.19
2,598
-0.00(-0.05%)
Apr 13, 2023
10.30
10.30
10.10
10.20
1,431
+0.00(+0.05%)
Apr 12, 2023
10.00
10.50
10.00
10.19
5,973
-0.01(-0.06%)
Apr 11, 2023
10.00
10.30
10.00
10.20
8,650
-0.10(-0.96%)
Apr 10, 2023
10.10
10.40
10.10
10.30
4,687
+0.10(+0.97%)
Apr 06, 2023
10.10
10.50
10.10
10.20
3,261
-0.09(-0.87%)
Apr 05, 2023
10.40
10.50
9.703
10.29
13,407
-0.19(-1.84%)
Apr 04, 2023
10.30
10.73
10.30
10.48
1,186
+0.18(+1.78%)
Apr 03, 2023
10.60
10.60
10.20
10.30
2,448
+0.10(+0.98%)
Mar 31, 2023
10.20
10.50
10.10
10.20
17,286
+0.00(+0.00%)
Mar 30, 2023
9.790
10.70
9.790
10.20
30,132
-0.35(-3.32%)
Mar 29, 2023
10.50
11.00
10.40
10.55
2,107
+0.05(+0.48%)
Mar 28, 2023
10.60
10.80
10.40
10.50
2,646
-0.40(-3.67%)
Mar 27, 2023
11.10
11.30
10.60
10.90
3,685
-0.10(-0.90%)
Mar 24, 2023
11.00
11.10
10.80
11.00
19,766
+0.01(+0.11%)
Mar 23, 2023
10.30
11.40
10.30
10.99
33,025
+0.69(+6.67%)
Mar 22, 2023
10.00
10.66
10.00
10.30
20,861
-0.30(-2.83%)
Mar 21, 2023
10.90
10.96
10.20
10.60
10,400
+0.01(+0.09%)
Mar 20, 2023
10.70
10.70
10.50
10.59
4,940
-0.16(-1.49%)
Mar 17, 2023
10.60
10.80
10.40
10.75
2,703
-0.05(-0.46%)
Mar 16, 2023
9.400
11.06
9.400
10.80
23,176
-0.40(-3.57%)
Mar 15, 2023
10.40
11.20
9.513
11.20
19,349
+0.70(+6.67%)
Mar 14, 2023
10.00
10.50
9.910
10.50
16,159
+0.20(+1.94%)
Mar 13, 2023
8.000
10.32
7.990
10.30
40,074
+2.35(+29.56%)
Mar 10, 2023
8.300
9.000
7.789
7.950
8,809
-0.35(-4.22%)
Mar 09, 2023
9.790
9.790
7.578
8.300
8,019
-0.90(-9.78%)
Mar 08, 2023
8.900
9.555
8.900
9.200
1,897
+0.05(+0.54%)
Mar 07, 2023
8.751
9.400
8.751
9.151
4,026
+0.25(+2.83%)
Mar 06, 2023
8.825
8.900
8.600
8.899
710
+0.00(+0.00%)
Mar 03, 2023
8.900
8.900
7.900
8.899
1,181
-0.00(-0.01%)
Mar 02, 2023
8.900
8.900
8.600
8.900
2,316
+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.