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
Aurora Cannabis Inc
(NQ:
ACB
)
5.420
-0.260 (-4.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Mar 28, 2024
4.640
4.370
4.300
4.390
9,867,462
-0.36(-7.58%)
Mar 27, 2024
4.390
4.750
4.010
4.750
9,125,747
+0.54(+12.83%)
Mar 26, 2024
4.020
4.920
3.920
4.210
8,518,219
+0.07(+1.69%)
Mar 25, 2024
4.770
4.780
4.050
4.140
8,770,585
-0.72(-14.81%)
Mar 22, 2024
3.830
4.920
3.809
4.860
13,350,347
+1.02(+26.56%)
Mar 21, 2024
3.880
3.910
3.650
3.840
2,442,428
+0.00(+0.00%)
Mar 20, 2024
3.710
3.900
3.538
3.840
3,619,423
+0.20(+5.49%)
Mar 19, 2024
3.610
3.790
3.310
3.640
3,592,146
-0.06(-1.62%)
Mar 18, 2024
3.330
3.950
3.310
3.700
7,126,884
+0.52(+16.35%)
Mar 15, 2024
2.930
3.195
2.900
3.180
1,925,735
+0.29(+10.03%)
Mar 14, 2024
2.980
2.980
2.840
2.890
891,217
-0.08(-2.69%)
Mar 13, 2024
2.940
3.050
2.910
2.970
1,055,755
+0.05(+1.71%)
Mar 12, 2024
3.030
3.030
2.890
2.920
1,000,856
-0.10(-3.31%)
Mar 11, 2024
3.180
3.260
3.010
3.020
853,286
-0.16(-5.03%)
Mar 08, 2024
3.110
3.310
3.110
3.180
1,458,501
+0.12(+3.92%)
Mar 07, 2024
3.010
3.180
2.960
3.060
1,148,825
+0.08(+2.68%)
Mar 06, 2024
2.930
3.070
2.890
2.980
996,249
+0.08(+2.76%)
Mar 05, 2024
3.010
3.010
2.855
2.900
1,140,800
-0.13(-4.29%)
Mar 04, 2024
3.180
3.190
2.970
3.030
1,527,957
-0.14(-4.42%)
Mar 01, 2024
3.170
3.240
2.980
3.170
1,472,726
+0.03(+0.96%)
Feb 29, 2024
3.260
3.290
3.115
3.140
1,339,354
-0.09(-2.79%)
Feb 28, 2024
3.280
3.400
3.220
3.230
928,692
-0.08(-2.42%)
Feb 27, 2024
3.260
3.380
3.220
3.310
1,518,823
+0.08(+2.48%)
Feb 26, 2024
3.230
3.390
3.182
3.230
1,303,290
-0.03(-0.92%)
Feb 23, 2024
3.300
3.340
3.120
3.260
1,331,030
+0.02(+0.62%)
Feb 22, 2024
3.410
3.410
3.160
3.240
1,492,490
-0.16(-4.71%)
Feb 21, 2024
3.480
3.480
3.260
3.400
1,231,728
-0.07(-2.02%)
Feb 20, 2024
3.650
3.770
3.410
3.470
1,813,383
-0.46(-11.70%)
Feb 16, 2024
3.898
3.930
3.800
3.930
907,303
+0.03(+0.77%)
Feb 15, 2024
3.970
3.990
3.830
3.900
985,380
-0.09(-2.26%)
Feb 14, 2024
3.900
3.990
3.700
3.990
771,240
+0.07(+1.73%)
Feb 13, 2024
4.029
4.029
3.846
3.922
666,879
-0.08(-1.95%)
Feb 12, 2024
4.300
4.345
3.921
4.000
977,555
-0.34(-7.90%)
Feb 09, 2024
4.200
4.392
4.002
4.343
699,882
+0.26(+6.45%)
Feb 08, 2024
4.100
4.122
3.700
4.080
842,973
+0.12(+2.93%)
Feb 07, 2024
4.100
4.100
3.930
3.964
396,459
-0.04(-0.90%)
Feb 06, 2024
3.901
4.045
3.802
4.000
556,800
+0.20(+5.26%)
Feb 05, 2024
4.000
4.000
3.800
3.800
397,180
-0.08(-2.06%)
Feb 02, 2024
4.033
4.079
3.875
3.880
357,019
-0.11(-2.73%)
Feb 01, 2024
3.870
4.098
3.770
3.989
909,002
+0.19(+4.95%)
Jan 31, 2024
3.888
3.940
3.800
3.801
656,182
-0.16(-4.02%)
Jan 30, 2024
4.000
4.080
3.950
3.960
330,072
-0.13(-3.13%)
Jan 29, 2024
4.000
4.100
3.888
4.088
460,430
+0.10(+2.43%)
Jan 26, 2024
4.050
4.100
3.931
3.991
308,270
-0.06(-1.46%)
Jan 25, 2024
3.914
4.100
3.874
4.050
459,471
+0.19(+4.92%)
Jan 24, 2024
4.112
4.120
3.812
3.860
1,096,647
-0.26(-6.31%)
Jan 23, 2024
4.238
4.275
4.100
4.120
364,864
-0.08(-1.90%)
Jan 22, 2024
4.150
4.263
4.150
4.200
274,849
+0.09(+2.09%)
Jan 19, 2024
4.131
4.190
3.970
4.114
556,474
+0.01(+0.34%)
Jan 18, 2024
4.415
4.489
4.051
4.100
894,877
-0.34(-7.62%)
Jan 17, 2024
4.549
4.551
4.410
4.438
357,173
-0.11(-2.48%)
Jan 16, 2024
4.581
4.650
4.460
4.551
799,350
-0.03(-0.65%)
Jan 12, 2024
4.500
4.599
4.412
4.581
427,598
+0.08(+1.80%)
Jan 11, 2024
4.600
4.550
4.381
4.500
401,129
-0.08(-1.70%)
Jan 10, 2024
4.650
4.679
4.475
4.578
691,815
-0.05(-1.12%)
Jan 09, 2024
4.700
4.769
4.524
4.630
1,048,512
-0.14(-3.02%)
Jan 08, 2024
4.766
4.845
4.700
4.774
438,387
+0.02(+0.51%)
Jan 05, 2024
4.800
4.850
4.500
4.750
704,370
-0.00(-0.08%)
Jan 04, 2024
4.830
4.852
4.730
4.754
414,175
-0.00(-0.04%)
Jan 03, 2024
4.755
4.874
4.606
4.756
903,252
+0.01(+0.17%)
Jan 02, 2024
4.800
4.995
4.728
4.748
710,122
-0.01(-0.29%)
Dec 29, 2023
4.915
5.060
4.760
4.762
819,825
-0.15(-3.01%)
Dec 28, 2023
4.934
5.177
4.900
4.910
900,890
-0.04(-0.81%)
Dec 27, 2023
5.018
5.100
4.821
4.950
745,274
-0.05(-1.00%)
Dec 26, 2023
4.800
5.100
4.700
5.000
938,774
+0.17(+3.58%)
Dec 22, 2023
4.693
4.925
4.637
4.827
988,047
+0.15(+3.16%)
Dec 21, 2023
4.740
4.747
4.650
4.679
318,776
+0.02(+0.41%)
Dec 20, 2023
4.700
4.839
4.650
4.660
620,212
-0.08(-1.60%)
Dec 19, 2023
4.650
4.896
4.650
4.736
519,106
+0.08(+1.63%)
Dec 18, 2023
4.800
4.800
4.606
4.660
589,523
-0.14(-2.92%)
Dec 15, 2023
4.893
4.900
4.750
4.800
442,185
-0.09(-1.90%)
Dec 14, 2023
4.897
5.050
4.800
4.893
1,006,027
+0.09(+1.94%)
Dec 13, 2023
4.710
4.888
4.510
4.800
973,534
+0.10(+2.08%)
Dec 12, 2023
4.933
4.933
4.650
4.702
640,812
-0.22(-4.41%)
Dec 11, 2023
5.200
5.200
4.803
4.919
722,259
-0.26(-4.97%)
Dec 08, 2023
4.860
5.220
4.840
5.176
849,018
+0.27(+5.48%)
Dec 07, 2023
4.925
5.000
4.827
4.907
387,116
-0.02(-0.37%)
Dec 06, 2023
4.795
5.100
4.790
4.925
877,911
+0.13(+2.71%)
Dec 05, 2023
5.198
5.250
4.750
4.795
1,009,292
-0.41(-7.79%)
Dec 04, 2023
4.701
5.200
4.593
5.200
1,941,880
+0.52(+11.04%)
Dec 01, 2023
4.597
4.770
4.520
4.683
791,073
+0.08(+1.80%)
Nov 30, 2023
4.600
4.600
4.433
4.600
584,596
+0.03(+0.77%)
Nov 29, 2023
4.660
4.740
4.561
4.565
476,692
-0.09(-1.95%)
Nov 28, 2023
4.600
4.656
4.588
4.656
253,151
-0.01(-0.13%)
Nov 27, 2023
4.800
4.800
4.650
4.662
289,949
-0.12(-2.45%)
Nov 24, 2023
4.600
4.828
4.600
4.779
320,247
+0.14(+3.00%)
Nov 22, 2023
4.636
4.688
4.560
4.640
237,504
-0.02(-0.51%)
Nov 21, 2023
4.750
4.750
4.524
4.664
392,731
-0.10(-2.12%)
Nov 20, 2023
4.600
4.849
4.620
4.765
681,769
+0.14(+3.07%)
Nov 17, 2023
4.690
4.690
4.549
4.623
463,627
-0.03(-0.58%)
Nov 16, 2023
4.689
4.695
4.501
4.650
337,432
+0.00(+0.00%)
Nov 15, 2023
4.700
4.935
4.650
4.650
794,052
-0.01(-0.30%)
Nov 14, 2023
4.800
4.849
4.550
4.664
928,733
-0.05(-1.00%)
Nov 13, 2023
4.698
4.759
4.499
4.711
690,901
+0.01(+0.23%)
Nov 10, 2023
5.110
5.200
4.611
4.700
1,704,749
+0.25(+5.62%)
Nov 09, 2023
4.640
4.750
4.328
4.450
786,958
-0.23(-5.02%)
Nov 08, 2023
4.850
4.961
4.610
4.685
344,989
-0.07(-1.41%)
Nov 07, 2023
4.720
4.869
4.562
4.752
417,946
+0.03(+0.68%)
Nov 06, 2023
5.069
5.179
4.600
4.720
664,923
-0.18(-3.67%)
Nov 03, 2023
4.664
4.980
4.664
4.900
664,386
+0.24(+5.22%)
Nov 02, 2023
4.600
4.800
4.504
4.657
1,027,358
+0.13(+2.85%)
Nov 01, 2023
4.417
4.530
4.235
4.528
573,477
+0.11(+2.61%)
Oct 31, 2023
4.391
4.488
4.314
4.413
538,660
+0.03(+0.78%)
Oct 30, 2023
4.500
4.550
4.295
4.379
510,218
+0.02(+0.50%)
Oct 27, 2023
4.287
4.378
4.200
4.357
393,786
+0.15(+3.59%)
Oct 26, 2023
4.230
4.495
4.100
4.206
696,966
-0.05(-1.29%)
Oct 25, 2023
4.735
4.735
4.250
4.261
1,737,317
-0.44(-9.34%)
Oct 24, 2023
4.389
4.740
4.266
4.700
1,971,444
+0.46(+10.88%)
Oct 23, 2023
4.462
4.470
4.201
4.239
1,310,963
-0.22(-5.00%)
Oct 20, 2023
4.600
4.646
4.440
4.462
771,799
-0.14(-3.00%)
Oct 19, 2023
4.824
4.831
4.600
4.600
1,108,495
-0.20(-4.17%)
Oct 18, 2023
5.100
5.140
4.750
4.800
799,121
-0.39(-7.46%)
Oct 17, 2023
4.953
5.360
4.900
5.187
692,304
+0.03(+0.62%)
Oct 16, 2023
5.121
5.300
5.024
5.155
637,832
+0.12(+2.30%)
Oct 13, 2023
5.060
5.174
4.925
5.039
633,955
+0.01(+0.28%)
Oct 12, 2023
5.200
5.300
4.950
5.025
1,038,032
-0.27(-5.19%)
Oct 11, 2023
5.650
5.690
5.190
5.300
643,933
-0.17(-3.13%)
Oct 10, 2023
5.490
5.842
5.400
5.471
1,119,026
+0.12(+2.26%)
Oct 09, 2023
5.500
5.580
5.120
5.350
478,206
-0.32(-5.68%)
Oct 06, 2023
5.520
5.778
5.421
5.672
506,357
-0.00(-0.04%)
Oct 05, 2023
5.557
5.800
5.530
5.674
616,210
+0.14(+2.60%)
Oct 04, 2023
5.598
5.760
5.350
5.530
959,771
+0.16(+2.94%)
Oct 03, 2023
5.600
5.574
5.210
5.372
865,224
-0.23(-4.07%)
Oct 02, 2023
5.835
5.835
5.529
5.600
1,276,838
-0.25(-4.27%)
Sep 29, 2023
6.145
6.145
5.750
5.850
880,763
-0.12(-1.94%)
Sep 28, 2023
6.000
6.148
5.623
5.966
2,221,444
-0.71(-10.57%)
Sep 27, 2023
7.160
7.578
6.505
6.671
1,779,209
-0.36(-5.13%)
Sep 26, 2023
7.500
7.890
6.835
7.032
2,106,949
-0.39(-5.32%)
Sep 25, 2023
7.500
7.899
7.322
7.427
2,978,681
-0.08(-1.12%)
Sep 22, 2023
7.535
7.900
7.350
7.511
1,995,789
+0.13(+1.75%)
Sep 21, 2023
7.700
7.700
7.000
7.382
2,259,225
-0.62(-7.73%)
Sep 20, 2023
8.800
9.099
7.866
8.000
2,743,448
-0.62(-7.16%)
Sep 19, 2023
9.162
9.800
8.525
8.617
4,596,695
-0.01(-0.15%)
Sep 18, 2023
9.343
9.749
8.500
8.630
4,260,775
-1.20(-12.19%)
Sep 15, 2023
9.310
10.60
8.819
9.828
9,338,378
+1.40(+16.57%)
Sep 14, 2023
7.800
9.148
7.729
8.431
6,243,233
+0.43(+5.39%)
Sep 13, 2023
9.014
9.799
7.270
8.000
11,715,321
-1.60(-16.67%)
Sep 12, 2023
9.148
11.50
8.250
9.600
20,852,184
+0.49(+5.40%)
Sep 11, 2023
5.687
9.380
5.614
9.108
25,491,734
+3.82(+72.17%)
Sep 08, 2023
4.610
5.290
4.510
5.290
1,619,273
+0.68(+14.75%)
Sep 07, 2023
4.721
4.750
4.512
4.610
453,911
-0.13(-2.80%)
Sep 06, 2023
5.000
5.144
4.550
4.743
1,762,874
-0.11(-2.21%)
Sep 05, 2023
4.750
5.180
4.700
4.850
1,234,905
+0.13(+2.78%)
Sep 01, 2023
5.195
5.200
4.691
4.719
740,534
-0.08(-1.73%)
Aug 31, 2023
4.926
5.266
4.802
4.802
2,126,934
+0.16(+3.38%)
Aug 30, 2023
4.488
4.900
4.420
4.645
871,215
+0.19(+4.38%)
Aug 29, 2023
4.456
4.550
4.411
4.450
247,158
+0.05(+1.14%)
Aug 28, 2023
4.520
4.540
4.350
4.400
195,349
-0.03(-0.65%)
Aug 25, 2023
4.578
4.588
4.340
4.429
382,282
-0.17(-3.72%)
Aug 24, 2023
4.835
4.870
4.580
4.600
383,642
-0.20(-4.17%)
Aug 23, 2023
4.893
4.899
4.750
4.800
329,853
-0.09(-1.94%)
Aug 22, 2023
5.003
5.040
4.850
4.895
457,253
-0.09(-1.71%)
Aug 21, 2023
5.087
5.148
4.980
4.980
185,991
-0.12(-2.39%)
Aug 18, 2023
5.005
5.173
5.001
5.102
435,284
-0.04(-0.86%)
Aug 17, 2023
5.000
5.180
4.945
5.146
510,453
+0.15(+2.92%)
Aug 16, 2023
5.180
5.200
5.000
5.000
432,909
-0.23(-4.40%)
Aug 15, 2023
5.240
5.296
5.200
5.230
135,609
-0.15(-2.73%)
Aug 14, 2023
5.372
5.419
5.147
5.377
290,716
+0.06(+1.05%)
Aug 11, 2023
5.480
5.580
5.321
5.321
340,758
+0.02(+0.42%)
Aug 10, 2023
5.300
5.444
5.200
5.299
317,843
+0.02(+0.34%)
Aug 09, 2023
5.600
5.643
5.275
5.281
325,566
-0.26(-4.62%)
Aug 08, 2023
5.400
5.649
5.255
5.537
478,866
+0.11(+1.97%)
Aug 07, 2023
5.487
5.500
5.305
5.430
226,108
-0.04(-0.75%)
Aug 04, 2023
5.600
5.698
5.425
5.471
294,035
-0.13(-2.30%)
Aug 03, 2023
5.447
5.637
5.447
5.600
265,321
+0.09(+1.73%)
Aug 02, 2023
5.695
5.900
5.379
5.505
524,245
-0.26(-4.59%)
Aug 01, 2023
5.520
5.770
5.360
5.770
615,594
+0.14(+2.54%)
Jul 31, 2023
5.399
5.700
5.330
5.627
912,350
+0.31(+5.77%)
Jul 28, 2023
5.000
5.326
5.000
5.320
833,581
+0.40(+8.02%)
Jul 27, 2023
4.960
5.198
4.873
4.925
797,752
-0.00(-0.10%)
Jul 26, 2023
5.000
5.134
4.820
4.930
1,068,027
+0.00(+0.04%)
Jul 25, 2023
4.988
5.023
4.915
4.928
442,549
-0.06(-1.16%)
Jul 24, 2023
5.018
5.063
4.901
4.986
458,916
-0.07(-1.33%)
Jul 21, 2023
5.300
5.300
4.976
5.053
789,216
-0.19(-3.68%)
Jul 20, 2023
5.398
5.398
5.200
5.246
279,315
-0.07(-1.39%)
Jul 19, 2023
5.298
5.473
5.277
5.320
359,107
+0.06(+1.14%)
Jul 18, 2023
5.299
5.300
5.220
5.260
366,236
-0.04(-0.68%)
Jul 17, 2023
5.340
5.400
5.205
5.296
334,961
-0.04(-0.82%)
Jul 14, 2023
5.660
5.700
5.287
5.340
661,132
-0.34(-5.94%)
Jul 13, 2023
5.600
5.900
5.580
5.677
550,403
+0.06(+1.16%)
Jul 12, 2023
5.800
5.948
5.540
5.612
331,360
-0.19(-3.24%)
Jul 11, 2023
5.540
5.967
5.499
5.800
568,071
+0.23(+4.13%)
Jul 10, 2023
5.500
5.650
5.310
5.570
314,943
+0.03(+0.56%)
Jul 07, 2023
5.320
5.599
5.300
5.539
233,046
+0.17(+3.20%)
Jul 06, 2023
5.540
5.562
5.240
5.367
357,750
-0.17(-3.12%)
Jul 05, 2023
5.725
5.797
5.425
5.540
315,910
-0.26(-4.50%)
Jul 03, 2023
5.251
5.900
5.250
5.801
478,766
+0.46(+8.51%)
Jun 30, 2023
5.366
5.408
5.150
5.346
369,564
-0.02(-0.34%)
Jun 29, 2023
5.300
5.449
5.210
5.364
240,618
+0.08(+1.59%)
Jun 28, 2023
5.294
5.303
5.115
5.280
244,567
-0.05(-0.88%)
Jun 27, 2023
5.336
5.452
5.240
5.327
243,285
-0.07(-1.33%)
Jun 26, 2023
5.565
5.749
5.306
5.399
204,501
-0.11(-2.05%)
Jun 23, 2023
6.099
6.099
5.449
5.512
480,125
-0.66(-10.68%)
Jun 22, 2023
5.600
6.186
5.500
6.171
512,109
+0.55(+9.78%)
Jun 21, 2023
5.600
5.750
5.350
5.621
373,994
+0.02(+0.38%)
Jun 20, 2023
5.400
5.800
5.400
5.600
375,797
+0.20(+3.70%)
Jun 16, 2023
5.440
5.449
5.318
5.400
133,464
+0.08(+1.56%)
Jun 15, 2023
5.200
5.350
5.200
5.317
276,614
-1.18(-18.20%)
May 08, 2023
6.500
6.781
6.450
6.500
313,846
-0.06(-0.91%)
May 05, 2023
6.300
6.670
6.123
6.560
573,977
+0.46(+7.54%)
May 04, 2023
6.100
6.374
6.000
6.100
298,401
+0.07(+1.09%)
May 03, 2023
5.903
6.300
5.903
6.034
277,721
+0.10(+1.67%)
May 02, 2023
6.066
6.094
5.800
5.935
164,128
-0.11(-1.75%)
May 01, 2023
6.100
6.100
5.850
6.041
201,646
+0.04(+0.68%)
Apr 28, 2023
5.950
6.088
5.863
6.000
225,986
+0.05(+0.84%)
Apr 27, 2023
5.900
6.060
5.671
5.950
438,106
+0.25(+4.37%)
Apr 26, 2023
5.700
5.790
5.600
5.701
303,306
+0.06(+1.08%)
Apr 25, 2023
6.000
6.000
5.624
5.640
260,728
-0.33(-5.56%)
Apr 24, 2023
6.247
6.260
5.809
5.972
416,038
-0.20(-3.29%)
Apr 21, 2023
6.201
6.291
6.127
6.175
194,635
+0.06(+1.06%)
Apr 20, 2023
6.370
6.397
6.100
6.110
298,701
-0.27(-4.20%)
Apr 19, 2023
6.400
6.498
6.320
6.378
218,906
-0.03(-0.48%)
Apr 18, 2023
6.505
6.650
6.409
6.409
201,008
-0.08(-1.31%)
Apr 17, 2023
6.488
6.550
6.412
6.494
229,330
+0.09(+1.36%)
Apr 14, 2023
6.600
6.618
6.400
6.407
303,104
-0.17(-2.61%)
Apr 13, 2023
6.500
6.676
6.500
6.579
226,998
+0.07(+1.06%)
Apr 12, 2023
6.751
6.795
6.360
6.510
275,518
-0.03(-0.38%)
Apr 11, 2023
6.597
6.629
6.500
6.535
211,998
-0.07(-1.00%)
Apr 10, 2023
6.501
6.660
6.400
6.601
291,074
+0.05(+0.84%)
Apr 06, 2023
6.500
6.628
6.300
6.546
301,915
+0.08(+1.17%)
Apr 05, 2023
6.624
6.650
6.330
6.470
256,882
-0.19(-2.90%)
Apr 04, 2023
6.710
6.750
6.550
6.663
303,541
-0.04(-0.55%)
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.