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
Great Elm Capital Corp
(NQ:
GECC
)
10.33
+0.00 (+0.00%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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
9.716
9.725
9.468
9.589
16,201
-0.05(-0.56%)
Feb 28, 2024
9.571
9.725
9.535
9.643
16,711
+0.09(+0.95%)
Feb 27, 2024
9.677
9.733
9.489
9.553
20,949
-0.09(-0.89%)
Feb 26, 2024
9.607
9.897
9.580
9.638
8,731
+0.03(+0.32%)
Feb 23, 2024
9.705
9.719
9.584
9.607
3,208
+0.04(+0.41%)
Feb 22, 2024
9.544
9.860
9.417
9.568
33,621
+0.06(+0.63%)
Feb 21, 2024
9.598
9.715
9.372
9.507
19,338
-0.21(-2.14%)
Feb 20, 2024
9.390
9.716
9.390
9.716
22,505
-0.01(-0.09%)
Feb 16, 2024
9.670
9.862
9.670
9.725
15,385
+0.06(+0.59%)
Feb 15, 2024
9.453
9.679
9.453
9.667
6,335
+0.09(+0.91%)
Feb 14, 2024
9.417
9.842
9.417
9.580
11,779
+0.17(+1.83%)
Feb 13, 2024
9.327
9.815
9.327
9.408
11,337
-0.14(-1.52%)
Feb 12, 2024
9.752
9.905
9.553
9.553
27,475
-0.14(-1.49%)
Feb 09, 2024
9.290
9.729
9.290
9.697
14,362
+0.42(+4.48%)
Feb 08, 2024
9.263
9.691
9.182
9.281
27,044
-0.08(-0.82%)
Feb 07, 2024
9.399
9.575
9.354
9.358
23,695
-0.23(-2.41%)
Feb 06, 2024
9.516
9.625
9.299
9.589
16,375
-0.03(-0.28%)
Feb 05, 2024
9.860
9.905
9.526
9.616
22,534
-0.19(-1.94%)
Feb 02, 2024
9.806
9.858
9.787
9.806
8,518
-0.01(-0.09%)
Feb 01, 2024
9.815
9.904
9.806
9.815
18,022
+0.11(+1.12%)
Jan 31, 2024
9.779
9.951
9.706
9.706
16,350
-0.03(-0.28%)
Jan 30, 2024
9.752
9.905
9.725
9.734
16,528
-0.10(-1.01%)
Jan 29, 2024
9.896
10.04
9.779
9.833
12,420
-0.11(-1.09%)
Jan 26, 2024
9.924
9.942
9.861
9.942
7,120
+0.06(+0.63%)
Jan 25, 2024
9.824
9.892
9.824
9.880
5,416
+0.06(+0.66%)
Jan 24, 2024
9.815
9.951
9.815
9.815
12,121
-0.03(-0.28%)
Jan 23, 2024
9.869
9.887
9.747
9.842
18,372
-0.05(-0.50%)
Jan 22, 2024
9.833
9.948
9.682
9.892
15,540
+0.13(+1.34%)
Jan 19, 2024
9.863
9.863
9.679
9.761
8,987
-0.08(-0.83%)
Jan 18, 2024
9.770
9.896
9.688
9.842
17,179
-0.02(-0.20%)
Jan 17, 2024
9.797
10.04
9.770
9.862
24,273
+0.05(+0.48%)
Jan 16, 2024
10.03
10.03
9.770
9.815
14,460
-0.10(-1.00%)
Jan 12, 2024
9.915
10.04
9.772
9.915
21,600
+0.10(+1.01%)
Jan 11, 2024
9.806
9.971
9.806
9.815
17,605
-0.08(-0.82%)
Jan 10, 2024
9.951
10.07
9.879
9.896
6,753
-0.12(-1.17%)
Jan 09, 2024
9.905
10.01
9.790
10.01
8,802
-0.03(-0.27%)
Jan 08, 2024
9.951
10.08
9.878
10.04
27,334
+0.09(+0.91%)
Jan 05, 2024
9.788
9.951
9.770
9.951
32,672
+0.00(+0.00%)
Jan 04, 2024
9.607
10.18
9.553
9.951
38,710
+0.32(+3.29%)
Jan 03, 2024
9.869
10.04
9.634
9.634
18,294
-0.36(-3.62%)
Jan 02, 2024
9.607
10.08
9.544
9.996
34,511
+0.37(+3.80%)
Dec 29, 2023
9.697
9.752
9.580
9.630
22,011
-0.00(-0.05%)
Dec 28, 2023
9.634
9.797
9.507
9.634
11,085
-0.02(-0.19%)
Dec 27, 2023
9.634
9.858
9.312
9.652
30,345
+0.01(+0.06%)
Dec 26, 2023
9.625
9.723
9.563
9.646
8,586
+0.07(+0.78%)
Dec 22, 2023
9.840
10.05
9.511
9.572
23,545
-0.15(-1.53%)
Dec 21, 2023
9.670
9.760
9.523
9.720
18,352
+0.07(+0.70%)
Dec 20, 2023
9.589
9.652
9.516
9.652
21,404
+0.04(+0.37%)
Dec 19, 2023
9.509
9.675
9.509
9.616
9,539
+0.11(+1.13%)
Dec 18, 2023
9.410
9.625
9.401
9.509
8,373
+0.16(+1.73%)
Dec 15, 2023
9.634
9.634
9.330
9.347
7,550
-0.30(-3.07%)
Dec 14, 2023
9.527
9.805
9.240
9.643
29,005
+0.12(+1.22%)
Dec 13, 2023
9.362
10.26
9.258
9.527
75,306
+0.23(+2.42%)
Dec 12, 2023
9.318
9.379
9.301
9.301
34,045
-0.08(-0.83%)
Dec 11, 2023
9.336
9.470
9.336
9.379
44,912
+0.10(+1.03%)
Dec 08, 2023
9.371
9.371
9.262
9.284
34,763
-0.01(-0.09%)
Dec 07, 2023
9.083
9.392
9.067
9.292
38,558
+0.23(+2.49%)
Dec 06, 2023
9.006
9.067
8.937
9.067
24,430
+0.18(+2.05%)
Dec 05, 2023
8.893
9.018
8.876
8.885
22,712
-0.02(-0.20%)
Dec 04, 2023
8.841
8.924
8.807
8.902
25,648
+0.06(+0.69%)
Dec 01, 2023
8.642
8.850
8.642
8.841
33,389
-0.01(-0.10%)
Nov 30, 2023
8.798
8.850
8.720
8.850
10,778
+0.09(+0.99%)
Nov 29, 2023
8.685
8.841
8.607
8.763
13,227
+0.16(+1.81%)
Nov 28, 2023
8.841
8.841
8.607
8.607
22,398
-0.23(-2.55%)
Nov 27, 2023
8.850
8.850
8.763
8.833
10,278
+0.01(+0.10%)
Nov 24, 2023
8.833
8.833
8.781
8.824
3,344
+0.06(+0.69%)
Nov 22, 2023
8.763
8.840
8.711
8.763
11,017
+0.04(+0.50%)
Nov 21, 2023
8.781
8.800
8.676
8.720
6,632
+0.00(+0.00%)
Nov 20, 2023
8.659
8.841
8.659
8.720
13,989
-0.09(-0.99%)
Nov 17, 2023
8.685
8.833
8.685
8.807
40,657
+0.09(+0.99%)
Nov 16, 2023
8.598
8.761
8.555
8.720
12,644
-0.02(-0.20%)
Nov 15, 2023
8.720
8.783
8.642
8.737
18,478
+0.17(+2.03%)
Nov 14, 2023
8.538
8.694
8.442
8.564
44,806
+0.07(+0.82%)
Nov 13, 2023
8.433
8.503
8.233
8.494
9,680
+0.08(+0.93%)
Nov 10, 2023
8.407
8.503
8.312
8.416
10,865
+0.02(+0.21%)
Nov 09, 2023
8.295
8.460
8.225
8.399
13,958
+0.10(+1.26%)
Nov 08, 2023
8.347
8.459
8.286
8.295
5,929
-0.10(-1.24%)
Nov 07, 2023
8.219
8.460
8.100
8.399
9,472
+0.28(+3.42%)
Nov 06, 2023
8.442
8.442
7.982
8.121
29,724
-0.20(-2.40%)
Nov 03, 2023
7.982
8.375
7.982
8.321
26,378
+0.37(+4.69%)
Nov 02, 2023
7.800
8.004
7.661
7.948
24,166
+0.24(+3.15%)
Nov 01, 2023
7.583
7.705
7.540
7.705
8,929
+0.18(+2.42%)
Oct 31, 2023
7.288
7.540
7.271
7.522
17,702
+0.14(+1.90%)
Oct 30, 2023
7.496
7.499
7.306
7.382
24,051
-0.13(-1.76%)
Oct 27, 2023
7.340
7.546
7.332
7.514
11,229
+0.05(+0.70%)
Oct 26, 2023
7.384
7.540
7.375
7.462
22,716
-0.01(-0.12%)
Oct 25, 2023
7.514
7.566
7.332
7.470
15,930
+0.07(+0.94%)
Oct 24, 2023
7.644
7.861
7.375
7.401
36,010
-0.27(-3.51%)
Oct 23, 2023
8.043
8.113
7.644
7.670
24,050
-0.49(-6.06%)
Oct 20, 2023
8.217
8.303
8.034
8.165
8,042
-0.16(-1.88%)
Oct 19, 2023
8.243
8.399
8.243
8.321
8,540
+0.10(+1.27%)
Oct 18, 2023
8.312
8.399
8.199
8.217
11,140
-0.13(-1.60%)
Oct 17, 2023
8.355
8.633
8.347
8.351
15,524
+0.06(+0.78%)
Oct 16, 2023
8.416
8.460
8.234
8.286
8,888
-0.13(-1.55%)
Oct 13, 2023
8.269
8.416
8.112
8.416
23,329
+0.29(+3.52%)
Oct 12, 2023
8.112
8.416
8.112
8.130
15,840
-0.10(-1.26%)
Oct 11, 2023
8.104
8.373
8.104
8.234
7,635
+0.03(+0.42%)
Oct 10, 2023
8.373
8.460
8.199
8.199
13,480
-0.27(-3.18%)
Oct 09, 2023
8.390
8.468
8.095
8.468
14,856
+0.34(+4.22%)
Oct 06, 2023
7.809
8.494
7.809
8.125
16,011
+0.47(+6.18%)
Oct 05, 2023
7.783
7.974
7.609
7.653
54,613
-0.17(-2.22%)
Oct 04, 2023
7.991
8.060
7.826
7.826
17,546
-0.14(-1.74%)
Oct 03, 2023
8.234
8.234
8.000
7.965
13,532
-0.29(-3.57%)
Oct 02, 2023
8.650
8.650
8.251
8.260
28,805
-0.30(-3.55%)
Sep 29, 2023
8.807
8.807
8.464
8.564
28,266
-0.09(-1.05%)
Sep 28, 2023
8.581
8.859
8.569
8.655
30,596
+0.21(+2.52%)
Sep 27, 2023
8.156
8.590
8.156
8.442
36,906
+0.29(+3.51%)
Sep 26, 2023
8.069
8.179
7.887
8.156
14,481
+0.04(+0.48%)
Sep 25, 2023
8.069
8.165
8.060
8.117
18,143
-0.02(-0.27%)
Sep 22, 2023
8.078
8.216
8.078
8.138
7,427
+0.07(+0.86%)
Sep 21, 2023
8.217
8.217
8.052
8.069
16,510
-0.01(-0.16%)
Sep 20, 2023
8.173
8.199
8.026
8.082
20,374
-0.13(-1.53%)
Sep 19, 2023
8.086
8.217
8.086
8.208
20,944
+0.10(+1.28%)
Sep 18, 2023
8.086
8.163
8.034
8.104
16,954
+0.07(+0.86%)
Sep 15, 2023
8.329
8.340
7.939
8.034
79,811
-0.31(-3.74%)
Sep 14, 2023
8.789
8.789
8.347
8.347
54,814
-0.11(-1.33%)
Sep 13, 2023
8.585
8.585
8.418
8.460
91,065
-0.13(-1.46%)
Sep 12, 2023
8.468
8.585
8.418
8.585
63,111
+0.16(+1.89%)
Sep 11, 2023
8.325
8.560
8.325
8.426
71,890
+0.16(+1.93%)
Sep 08, 2023
8.134
8.359
8.134
8.267
22,135
-0.02(-0.20%)
Sep 07, 2023
8.108
8.287
8.090
8.284
11,886
+0.10(+1.17%)
Sep 06, 2023
8.325
8.325
8.057
8.188
22,764
-0.10(-1.26%)
Sep 05, 2023
8.367
8.376
8.208
8.292
37,768
-0.06(-0.70%)
Sep 01, 2023
8.376
8.376
8.057
8.351
99,729
-0.03(-0.30%)
Aug 31, 2023
8.518
8.542
8.275
8.376
47,019
-0.07(-0.79%)
Aug 30, 2023
8.543
8.577
8.443
8.443
17,356
-0.05(-0.54%)
Aug 29, 2023
8.527
8.585
8.489
8.489
23,191
-0.10(-1.12%)
Aug 28, 2023
8.527
8.610
8.447
8.585
39,418
+0.05(+0.59%)
Aug 25, 2023
8.284
8.535
8.233
8.535
101,171
+0.29(+3.56%)
Aug 24, 2023
8.284
8.292
8.208
8.242
22,241
-0.05(-0.61%)
Aug 23, 2023
8.284
8.367
8.250
8.292
25,817
+0.03(+0.41%)
Aug 22, 2023
8.342
8.346
8.258
8.258
19,550
-0.07(-0.80%)
Aug 21, 2023
8.334
8.367
8.250
8.325
52,341
+0.00(+0.00%)
Aug 18, 2023
8.250
8.367
8.172
8.325
45,515
+0.08(+0.91%)
Aug 17, 2023
8.099
8.354
8.099
8.250
42,395
+0.19(+2.39%)
Aug 16, 2023
7.940
8.233
7.940
8.057
30,671
+0.12(+1.48%)
Aug 15, 2023
7.882
7.949
7.831
7.940
29,066
+0.03(+0.42%)
Aug 14, 2023
8.116
8.116
7.840
7.907
38,749
-0.10(-1.28%)
Aug 11, 2023
8.057
8.124
7.840
8.009
41,056
+0.17(+2.16%)
Aug 10, 2023
7.865
8.158
7.798
7.840
70,544
-0.13(-1.68%)
Aug 09, 2023
8.108
8.133
7.789
7.974
23,150
+0.00(+0.00%)
Aug 08, 2023
7.999
8.242
7.530
7.974
26,409
-0.03(-0.42%)
Aug 07, 2023
8.083
8.171
7.873
8.007
77,890
+0.01(+0.10%)
Aug 04, 2023
7.454
8.267
7.454
7.999
156,131
+0.54(+7.30%)
Aug 03, 2023
7.019
7.622
7.019
7.454
253,505
+0.44(+6.33%)
Aug 02, 2023
6.969
7.027
6.851
7.011
26,000
+0.03(+0.36%)
Aug 01, 2023
7.044
7.044
6.935
6.985
17,958
+0.00(+0.02%)
Jul 31, 2023
6.952
6.994
6.910
6.984
32,971
+0.07(+0.94%)
Jul 28, 2023
6.910
6.994
6.818
6.918
51,967
-0.02(-0.24%)
Jul 27, 2023
6.944
7.078
6.910
6.935
28,392
-0.04(-0.60%)
Jul 26, 2023
6.969
7.044
6.927
6.977
16,694
+0.00(+0.00%)
Jul 25, 2023
6.768
7.111
6.768
6.977
60,843
+0.18(+2.59%)
Jul 24, 2023
6.726
6.835
6.726
6.801
30,115
+0.02(+0.25%)
Jul 21, 2023
6.742
6.784
6.742
6.784
12,988
+0.04(+0.62%)
Jul 20, 2023
6.650
6.776
6.628
6.742
34,128
+0.08(+1.26%)
Jul 19, 2023
6.625
6.659
6.533
6.659
44,773
+0.07(+1.02%)
Jul 18, 2023
6.541
6.650
6.541
6.592
33,076
+0.01(+0.19%)
Jul 17, 2023
6.608
6.659
6.541
6.579
27,177
-0.05(-0.70%)
Jul 14, 2023
6.608
6.695
6.607
6.625
48,579
+0.02(+0.25%)
Jul 13, 2023
6.558
6.608
6.541
6.608
27,817
+0.05(+0.77%)
Jul 12, 2023
6.500
6.573
6.492
6.558
22,042
+0.05(+0.77%)
Jul 11, 2023
6.500
6.541
6.491
6.508
7,577
+0.01(+0.10%)
Jul 10, 2023
6.567
6.567
6.466
6.502
25,398
+0.02(+0.29%)
Jul 07, 2023
6.437
6.508
6.424
6.483
24,154
+0.05(+0.78%)
Jul 06, 2023
6.500
6.500
6.407
6.433
24,223
+0.00(+0.07%)
Jul 05, 2023
6.483
6.528
6.426
6.428
26,765
-0.05(-0.71%)
Jul 03, 2023
6.533
6.553
6.424
6.474
23,571
-0.03(-0.39%)
Jun 30, 2023
6.541
6.560
6.449
6.500
69,005
-0.03(-0.51%)
Jun 29, 2023
6.474
6.533
6.407
6.533
18,709
+0.08(+1.30%)
Jun 28, 2023
6.391
6.533
6.391
6.449
58,489
+0.06(+0.92%)
Jun 27, 2023
6.407
6.416
6.315
6.391
47,027
+0.01(+0.13%)
Jun 26, 2023
6.374
6.424
6.366
6.382
17,341
+0.01(+0.13%)
Jun 23, 2023
6.366
6.424
6.366
6.374
30,133
-0.00(-0.06%)
Jun 22, 2023
6.366
6.433
6.366
6.377
24,568
-0.00(-0.08%)
Jun 21, 2023
6.441
6.449
6.366
6.382
39,301
-0.02(-0.26%)
Jun 20, 2023
6.357
6.433
6.315
6.399
52,446
+0.05(+0.79%)
Jun 16, 2023
6.447
6.447
6.290
6.349
50,655
-0.13(-1.94%)
Jun 15, 2023
6.366
6.474
6.366
6.474
65,555
+0.02(+0.26%)
May 08, 2023
6.602
6.617
6.442
6.458
44,525
-0.11(-1.71%)
May 05, 2023
6.482
6.570
6.426
6.570
18,488
+0.10(+1.49%)
May 04, 2023
6.570
6.570
6.426
6.474
29,967
+0.02(+0.37%)
May 03, 2023
6.426
6.490
6.402
6.450
25,511
+0.01(+0.12%)
May 02, 2023
6.482
6.554
6.410
6.442
14,622
-0.05(-0.74%)
May 01, 2023
6.538
6.538
6.410
6.490
42,151
+0.01(+0.12%)
Apr 28, 2023
6.530
6.634
6.434
6.482
28,834
-0.02(-0.24%)
Apr 27, 2023
6.594
6.666
6.490
6.497
8,211
-0.04(-0.62%)
Apr 26, 2023
6.578
6.593
6.474
6.538
11,768
-0.02(-0.23%)
Apr 25, 2023
6.594
6.594
6.458
6.553
6,414
-0.03(-0.50%)
Apr 24, 2023
6.594
6.594
6.474
6.586
21,863
-0.01(-0.12%)
Apr 21, 2023
6.546
6.682
6.530
6.594
17,713
+0.01(+0.12%)
Apr 20, 2023
6.562
6.682
6.538
6.586
10,003
-0.06(-0.84%)
Apr 19, 2023
6.586
6.746
6.586
6.642
21,435
+0.07(+1.10%)
Apr 18, 2023
6.538
6.802
6.530
6.570
20,495
+0.05(+0.74%)
Apr 17, 2023
6.418
6.530
6.418
6.522
13,821
+0.10(+1.50%)
Apr 14, 2023
6.434
6.514
6.426
6.426
20,122
-0.07(-1.11%)
Apr 13, 2023
6.410
6.506
6.410
6.498
23,061
+0.10(+1.50%)
Apr 12, 2023
6.482
6.522
6.370
6.402
47,196
+0.06(+0.88%)
Apr 11, 2023
6.474
6.610
6.346
6.346
49,383
+0.01(+0.13%)
Apr 10, 2023
6.922
6.974
6.330
6.338
171,288
-0.67(-9.60%)
Apr 06, 2023
7.059
7.259
7.011
7.011
23,859
-0.05(-0.68%)
Apr 05, 2023
7.299
7.317
7.027
7.059
29,097
-0.23(-3.19%)
Apr 04, 2023
7.323
7.371
7.259
7.291
9,589
+0.02(+0.33%)
Apr 03, 2023
7.283
7.370
7.259
7.267
36,881
+0.06(+0.77%)
Mar 31, 2023
7.211
7.363
7.115
7.211
27,896
+0.19(+2.68%)
Mar 30, 2023
7.259
7.283
7.011
7.022
14,179
-0.18(-2.50%)
Mar 29, 2023
7.131
7.283
7.091
7.203
45,913
+0.07(+1.01%)
Mar 28, 2023
7.179
7.331
7.115
7.131
26,900
+0.02(+0.34%)
Mar 27, 2023
6.970
7.211
6.970
7.107
62,929
+0.15(+2.19%)
Mar 24, 2023
7.123
7.183
6.938
6.954
29,580
-0.18(-2.47%)
Mar 23, 2023
7.331
7.357
7.091
7.131
57,916
-0.17(-2.31%)
Mar 22, 2023
7.363
7.371
7.243
7.299
26,151
-0.06(-0.87%)
Mar 21, 2023
7.235
7.379
7.163
7.363
63,820
+0.21(+2.91%)
Mar 20, 2023
7.179
7.211
7.099
7.155
41,242
+0.10(+1.48%)
Mar 17, 2023
6.987
7.083
6.987
7.051
46,148
+0.06(+0.92%)
Mar 16, 2023
7.075
7.082
6.954
6.987
41,868
-0.08(-1.13%)
Mar 15, 2023
6.946
7.127
6.934
7.067
135,375
+0.12(+1.73%)
Mar 14, 2023
7.043
7.291
6.934
6.946
55,587
-0.09(-1.25%)
Mar 13, 2023
7.166
7.340
6.988
7.035
129,983
-0.11(-1.51%)
Mar 10, 2023
7.312
7.312
6.996
7.142
97,619
-0.09(-1.23%)
Mar 09, 2023
7.366
7.366
7.166
7.231
62,888
+0.02(+0.27%)
Mar 08, 2023
7.212
7.389
7.204
7.212
45,125
+0.09(+1.30%)
Mar 07, 2023
7.281
7.289
6.996
7.119
81,545
-0.17(-2.33%)
Mar 06, 2023
7.320
7.427
7.289
7.289
61,610
-0.11(-1.46%)
Mar 03, 2023
7.397
7.435
7.345
7.397
19,548
-0.05(-0.62%)
Mar 02, 2023
7.705
7.705
7.235
7.443
17,543
+0.17(+2.38%)
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.