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
Chicken Soup For The Soul Entertainment Inc 9.
(NQ:
CSSEP
)
2.180
-0.040 (-1.81%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 28, 2024
0.5000
0.5000
0.4800
0.4900
8,094
+0.01(+2.94%)
Mar 27, 2024
0.4626
0.4800
0.4400
0.4760
17,803
-0.00(-0.83%)
Mar 26, 2024
0.4600
0.4800
0.4600
0.4800
43,416
+0.00(+0.00%)
Mar 25, 2024
0.5500
0.5500
0.4800
0.4800
14,872
-0.05(-9.43%)
Mar 22, 2024
0.4800
0.5500
0.4765
0.5300
22,564
+0.05(+10.53%)
Mar 21, 2024
0.4800
0.4900
0.4101
0.4795
21,853
+0.00(+0.95%)
Mar 20, 2024
0.4400
0.4900
0.4400
0.4750
11,150
+0.03(+7.95%)
Mar 19, 2024
0.4300
0.5000
0.4210
0.4400
42,484
-0.02(-4.33%)
Mar 18, 2024
0.6100
0.6124
0.4063
0.4599
67,639
-0.17(-26.43%)
Mar 15, 2024
0.6500
0.6500
0.6000
0.6251
40,847
-0.07(-10.71%)
Mar 14, 2024
0.8000
0.8000
0.6500
0.7001
27,713
-0.15(-17.64%)
Mar 13, 2024
0.8600
0.9000
0.8500
0.8501
5,616
+0.00(+0.01%)
Mar 12, 2024
0.9005
0.9005
0.8400
0.8500
8,472
-0.08(-8.60%)
Mar 11, 2024
0.9161
1.000
0.9161
0.9300
12,735
-0.02(-1.89%)
Mar 08, 2024
0.9300
1.010
0.9000
0.9479
20,052
-0.01(-1.26%)
Mar 07, 2024
0.9900
0.9999
0.9500
0.9600
9,431
-0.04(-4.00%)
Mar 06, 2024
0.9400
1.042
0.9400
1.000
4,669
-0.01(-0.99%)
Mar 05, 2024
0.9700
1.010
0.9170
1.010
24,484
-0.02(-1.94%)
Mar 04, 2024
1.000
1.064
1.000
1.030
4,117
+0.02(+1.98%)
Mar 01, 2024
1.050
1.132
1.000
1.010
24,766
-0.08(-7.34%)
Feb 29, 2024
1.090
1.150
1.080
1.090
9,164
+0.03(+2.83%)
Feb 28, 2024
1.150
1.150
1.050
1.060
8,356
-0.09(-7.83%)
Feb 27, 2024
1.150
1.150
1.050
1.150
5,899
+0.00(+0.00%)
Feb 26, 2024
1.110
1.170
1.050
1.150
29,102
+0.00(+0.00%)
Feb 23, 2024
1.060
1.180
1.050
1.150
24,869
+0.12(+11.65%)
Feb 22, 2024
1.010
1.190
1.000
1.030
26,173
+0.02(+1.98%)
Feb 21, 2024
1.000
1.110
1.000
1.010
16,763
+0.00(+0.00%)
Feb 20, 2024
1.050
1.069
1.010
1.010
11,930
+0.02(+2.02%)
Feb 16, 2024
1.080
1.100
0.9800
0.9900
33,158
-0.08(-7.48%)
Feb 15, 2024
1.050
1.070
0.9801
1.070
32,964
+0.01(+0.94%)
Feb 14, 2024
1.190
1.240
1.050
1.060
9,131
-0.09(-7.83%)
Feb 13, 2024
1.280
1.280
1.040
1.150
12,869
-0.14(-10.85%)
Feb 12, 2024
1.140
1.350
1.120
1.290
22,430
+0.20(+18.35%)
Feb 09, 2024
1.150
1.159
0.9900
1.090
58,536
+0.03(+2.83%)
Feb 08, 2024
1.060
1.232
1.040
1.060
20,965
+0.02(+1.92%)
Feb 07, 2024
1.000
1.250
0.9399
1.040
42,164
+0.04(+4.00%)
Feb 06, 2024
0.9200
1.070
0.9100
1.000
43,066
+0.05(+5.26%)
Feb 05, 2024
0.8700
0.9880
0.8706
0.9500
73,850
+0.07(+7.95%)
Feb 02, 2024
0.9000
0.9562
0.8500
0.8800
77,464
+0.08(+9.75%)
Feb 01, 2024
1.330
1.370
0.7800
0.8018
160,551
-0.60(-42.73%)
Jan 31, 2024
1.720
1.720
1.232
1.400
135,015
-0.35(-20.00%)
Jan 30, 2024
2.420
2.420
1.670
1.750
115,071
-0.76(-30.28%)
Jan 29, 2024
3.070
3.230
2.350
2.510
95,982
-0.54(-17.70%)
Jan 26, 2024
3.210
3.240
2.910
3.050
92,872
+0.00(+0.00%)
Jan 25, 2024
3.040
3.250
3.030
3.050
44,951
+0.03(+0.99%)
Jan 24, 2024
2.950
3.270
2.950
3.020
78,026
+0.12(+4.14%)
Jan 23, 2024
2.840
3.390
2.810
2.900
116,423
+0.10(+3.57%)
Jan 22, 2024
4.650
4.736
2.800
2.800
216,114
-1.58(-36.07%)
Jan 19, 2024
4.090
4.700
4.040
4.380
34,625
+0.24(+5.80%)
Jan 18, 2024
5.120
5.250
4.010
4.140
122,617
-0.97(-18.98%)
Jan 17, 2024
5.150
5.270
5.100
5.110
15,029
-0.08(-1.54%)
Jan 16, 2024
5.310
5.400
4.950
5.190
41,613
-0.12(-2.26%)
Jan 12, 2024
5.150
5.580
5.110
5.310
53,543
+0.21(+4.12%)
Jan 11, 2024
5.170
5.300
5.024
5.100
70,152
-0.30(-5.56%)
Jan 10, 2024
5.510
5.820
5.270
5.400
25,014
-0.09(-1.64%)
Jan 09, 2024
5.170
5.490
5.170
5.490
19,608
+0.20(+3.78%)
Jan 08, 2024
5.520
5.670
5.100
5.290
56,554
-0.05(-0.94%)
Jan 05, 2024
5.100
5.595
4.820
5.340
72,201
+0.20(+3.89%)
Jan 04, 2024
4.700
6.000
4.700
5.140
84,584
+0.54(+11.74%)
Jan 03, 2024
4.470
4.690
4.240
4.600
36,042
+0.14(+3.14%)
Jan 02, 2024
4.340
4.672
4.302
4.460
31,302
-0.03(-0.67%)
Dec 29, 2023
4.600
4.770
4.000
4.490
119,399
-0.13(-2.81%)
Dec 28, 2023
5.200
5.200
4.490
4.620
107,480
-0.52(-10.06%)
Dec 27, 2023
4.117
5.406
4.079
5.137
244,523
+1.11(+27.45%)
Dec 26, 2023
4.040
4.175
3.867
4.031
116,278
+0.06(+1.45%)
Dec 22, 2023
3.713
3.992
3.705
3.973
45,968
+0.25(+6.72%)
Dec 21, 2023
3.819
3.819
3.550
3.723
64,030
+0.07(+1.84%)
Dec 20, 2023
4.136
4.415
3.405
3.655
192,944
-0.48(-11.63%)
Dec 19, 2023
4.598
4.714
3.944
4.136
204,799
-0.46(-10.04%)
Dec 18, 2023
4.800
5.212
4.550
4.598
170,991
-0.11(-2.25%)
Dec 15, 2023
5.291
5.377
4.473
4.704
135,534
-0.61(-11.49%)
Dec 14, 2023
5.628
5.791
5.300
5.315
122,147
-0.52(-8.98%)
Dec 13, 2023
5.858
5.858
5.397
5.839
46,112
-0.01(-0.16%)
Dec 12, 2023
5.772
5.915
5.764
5.849
34,762
+0.08(+1.33%)
Dec 11, 2023
6.070
6.070
5.633
5.772
44,637
-0.28(-4.61%)
Dec 08, 2023
6.205
6.290
6.036
6.051
20,294
-0.04(-0.63%)
Dec 07, 2023
6.381
6.493
6.060
6.089
41,155
-0.40(-6.22%)
Dec 06, 2023
6.474
6.532
6.349
6.493
27,283
-0.02(-0.30%)
Dec 05, 2023
6.513
6.522
6.389
6.513
22,409
+0.09(+1.35%)
Dec 04, 2023
6.253
6.589
6.012
6.426
60,083
+0.14(+2.30%)
Dec 01, 2023
6.301
6.513
6.176
6.282
39,273
-0.13(-1.95%)
Nov 30, 2023
6.484
6.638
6.378
6.407
27,020
-0.11(-1.62%)
Nov 29, 2023
6.686
6.686
6.480
6.513
23,526
+0.01(+0.19%)
Nov 28, 2023
6.519
6.621
6.398
6.500
50,492
-0.02(-0.29%)
Nov 27, 2023
6.537
6.537
6.305
6.519
40,008
+0.08(+1.31%)
Nov 24, 2023
6.378
6.537
6.378
6.435
27,875
+0.06(+0.88%)
Nov 22, 2023
6.519
6.696
6.378
6.378
27,673
-0.09(-1.42%)
Nov 21, 2023
6.080
6.696
6.080
6.470
36,929
+0.47(+7.91%)
Nov 20, 2023
6.901
6.901
5.809
5.996
133,109
-0.69(-10.34%)
Nov 17, 2023
6.958
6.958
6.453
6.687
59,728
+0.10(+1.56%)
Nov 16, 2023
7.004
7.004
6.351
6.584
72,790
-0.35(-4.99%)
Nov 15, 2023
7.014
7.014
6.864
6.929
29,429
-0.07(-0.93%)
Nov 14, 2023
6.967
7.023
6.911
6.995
21,529
+0.08(+1.22%)
Nov 13, 2023
7.023
7.023
6.911
6.911
19,934
-0.08(-1.21%)
Nov 10, 2023
6.967
7.069
6.911
6.995
10,070
+0.03(+0.41%)
Nov 09, 2023
6.864
7.144
6.848
6.967
24,885
-0.07(-0.93%)
Nov 08, 2023
7.144
7.250
7.032
7.032
21,559
-0.21(-2.84%)
Nov 07, 2023
7.172
7.275
7.130
7.238
16,436
+0.12(+1.71%)
Nov 06, 2023
7.135
7.182
7.060
7.116
13,187
+0.08(+1.20%)
Nov 03, 2023
7.154
7.275
7.004
7.032
23,258
-0.13(-1.83%)
Nov 02, 2023
7.163
7.406
7.155
7.163
12,272
-0.06(-0.78%)
Nov 01, 2023
7.275
7.312
6.873
7.219
12,085
-0.06(-0.77%)
Oct 31, 2023
7.172
7.284
6.827
7.275
36,815
+0.06(+0.78%)
Oct 30, 2023
7.452
7.728
7.004
7.219
24,482
-0.12(-1.62%)
Oct 27, 2023
7.328
7.801
7.283
7.338
137,494
-0.05(-0.74%)
Oct 26, 2023
7.483
7.483
7.165
7.392
33,005
-0.17(-2.23%)
Oct 25, 2023
8.148
8.148
7.465
7.561
33,333
-0.46(-5.73%)
Oct 24, 2023
8.193
8.239
8.020
8.020
15,936
-0.17(-2.11%)
Oct 23, 2023
8.175
8.221
7.993
8.193
36,568
+0.01(+0.11%)
Oct 20, 2023
8.102
8.330
8.102
8.184
31,987
-0.01(-0.11%)
Oct 19, 2023
8.375
8.384
8.057
8.193
23,915
-0.16(-1.96%)
Oct 18, 2023
8.221
8.598
8.221
8.357
22,006
+0.11(+1.32%)
Oct 17, 2023
8.348
8.594
8.202
8.248
21,106
-0.12(-1.41%)
Oct 16, 2023
9.067
8.958
8.202
8.366
26,818
-0.74(-8.10%)
Oct 13, 2023
9.277
9.349
8.958
9.104
23,941
-0.18(-1.96%)
Oct 12, 2023
9.313
9.377
9.041
9.286
12,989
+0.01(+0.10%)
Oct 11, 2023
9.022
9.286
8.894
9.277
9,195
+0.48(+5.49%)
Oct 10, 2023
8.721
9.133
8.685
8.794
17,552
-0.19(-2.13%)
Oct 09, 2023
8.612
9.113
8.585
8.985
16,938
+0.17(+1.96%)
Oct 06, 2023
8.330
9.090
8.330
8.812
22,781
+0.53(+6.37%)
Oct 05, 2023
8.066
8.346
8.066
8.284
7,637
+0.14(+1.68%)
Oct 04, 2023
8.057
8.348
8.057
8.148
6,298
+0.17(+2.17%)
Oct 03, 2023
8.011
8.337
7.744
7.975
7,027
-0.31(-3.74%)
Oct 02, 2023
8.503
8.648
7.765
8.284
22,695
-0.42(-4.81%)
Sep 29, 2023
7.301
8.967
7.283
8.703
66,100
+1.41(+19.40%)
Sep 28, 2023
7.449
7.794
6.748
7.289
24,996
-0.25(-3.38%)
Sep 27, 2023
7.726
7.891
7.423
7.544
19,372
-0.35(-4.40%)
Sep 26, 2023
6.876
8.827
6.763
7.891
61,351
+1.04(+15.19%)
Sep 25, 2023
6.590
6.894
6.668
6.850
70,593
+0.36(+5.61%)
Sep 22, 2023
6.486
6.547
6.390
6.486
20,652
-0.03(-0.40%)
Sep 21, 2023
6.295
6.529
6.295
6.512
34,152
+0.05(+0.81%)
Sep 20, 2023
6.321
6.460
6.226
6.460
26,084
+0.20(+3.19%)
Sep 19, 2023
6.226
6.357
6.217
6.261
54,631
+0.01(+0.14%)
Sep 18, 2023
6.538
6.790
6.139
6.252
90,493
-0.01(-0.14%)
Sep 15, 2023
6.417
6.417
6.217
6.261
46,786
-0.03(-0.45%)
Sep 14, 2023
6.373
6.429
6.165
6.289
30,438
+0.03(+0.45%)
Sep 13, 2023
6.339
6.412
6.217
6.261
55,923
-0.03(-0.50%)
Sep 12, 2023
6.321
6.408
6.200
6.292
13,437
-0.03(-0.46%)
Sep 11, 2023
6.417
6.547
6.261
6.321
37,570
-0.01(-0.14%)
Sep 08, 2023
6.261
6.330
6.211
6.330
10,822
+0.09(+1.39%)
Sep 07, 2023
6.489
6.489
6.209
6.243
14,010
-0.14(-2.17%)
Sep 06, 2023
6.330
6.573
6.191
6.382
32,064
+0.00(+0.00%)
Sep 05, 2023
6.633
6.633
6.321
6.382
27,153
-0.29(-4.29%)
Sep 01, 2023
6.581
6.711
6.503
6.668
8,635
+0.16(+2.40%)
Aug 31, 2023
6.894
6.894
6.434
6.512
42,577
-0.49(-6.94%)
Aug 30, 2023
6.590
6.998
6.287
6.998
13,285
+0.49(+7.50%)
Aug 29, 2023
6.163
6.867
6.153
6.509
47,407
+0.30(+4.90%)
Aug 28, 2023
6.501
6.501
6.129
6.205
69,158
-0.28(-4.30%)
Aug 25, 2023
6.484
6.754
6.349
6.484
51,001
-0.17(-2.54%)
Aug 24, 2023
6.670
6.704
6.332
6.653
38,031
-0.05(-0.76%)
Aug 23, 2023
6.552
6.974
6.459
6.704
32,981
+0.06(+0.89%)
Aug 22, 2023
6.965
6.965
6.543
6.644
55,843
-0.11(-1.63%)
Aug 21, 2023
6.923
7.092
6.636
6.754
40,858
+0.03(+0.38%)
Aug 18, 2023
7.109
7.311
6.542
6.729
65,263
+0.06(+0.89%)
Aug 17, 2023
6.906
7.902
6.269
6.670
83,436
-0.23(-3.30%)
Aug 16, 2023
9.380
9.400
6.847
6.898
552,130
-2.63(-27.57%)
Aug 15, 2023
10.33
10.60
9.346
9.523
70,929
-1.48(-13.43%)
Aug 14, 2023
11.18
11.30
11.00
11.00
8,543
-0.36(-3.19%)
Aug 11, 2023
11.39
11.39
11.09
11.36
4,714
+0.30(+2.67%)
Aug 10, 2023
11.28
11.31
11.07
11.07
16,495
-0.10(-0.87%)
Aug 09, 2023
11.31
11.31
11.06
11.17
7,998
+0.01(+0.06%)
Aug 08, 2023
11.22
11.31
11.10
11.16
4,998
-0.14(-1.22%)
Aug 07, 2023
11.30
11.30
11.02
11.30
7,963
-0.02(-0.15%)
Aug 04, 2023
11.12
11.31
10.99
11.31
8,524
+0.35(+3.16%)
Aug 03, 2023
11.14
11.14
10.96
10.97
6,860
+0.06(+0.55%)
Aug 02, 2023
11.09
11.09
10.89
10.91
4,170
-0.24(-2.13%)
Aug 01, 2023
11.09
11.14
10.90
11.14
11,851
+0.02(+0.15%)
Jul 31, 2023
10.85
11.38
10.71
11.13
53,419
+0.36(+3.37%)
Jul 28, 2023
10.76
10.91
10.47
10.76
38,880
+0.17(+1.62%)
Jul 27, 2023
11.17
11.17
10.44
10.59
26,500
+0.05(+0.47%)
Jul 26, 2023
10.98
11.10
9.554
10.54
40,399
-0.47(-4.23%)
Jul 25, 2023
11.07
11.13
11.01
11.01
32,583
-0.04(-0.38%)
Jul 24, 2023
11.02
11.20
11.02
11.05
34,297
-0.09(-0.82%)
Jul 21, 2023
11.13
11.22
11.01
11.14
26,502
+0.09(+0.83%)
Jul 20, 2023
11.22
11.24
10.88
11.05
26,600
-0.25(-2.21%)
Jul 19, 2023
11.42
11.42
11.17
11.30
35,113
-0.12(-1.08%)
Jul 18, 2023
11.25
11.64
11.25
11.42
25,587
-0.02(-0.15%)
Jul 17, 2023
11.51
11.89
11.30
11.44
7,369
-0.07(-0.65%)
Jul 14, 2023
11.56
11.70
11.49
11.52
16,159
-0.11(-0.93%)
Jul 13, 2023
11.79
11.79
11.56
11.62
31,749
-0.23(-1.93%)
Jul 12, 2023
11.84
11.96
11.71
11.85
15,147
+0.09(+0.78%)
Jul 11, 2023
12.06
12.21
11.55
11.76
33,180
-0.22(-1.85%)
Jul 10, 2023
12.05
12.20
11.84
11.98
19,129
+0.13(+1.07%)
Jul 07, 2023
12.18
12.18
11.67
11.86
13,017
-0.07(-0.63%)
Jul 06, 2023
12.08
12.25
11.76
11.93
15,606
-0.28(-2.31%)
Jul 05, 2023
12.05
12.40
12.05
12.21
18,602
+0.17(+1.38%)
Jul 03, 2023
12.46
12.58
12.05
12.05
23,872
-0.54(-4.29%)
Jun 30, 2023
11.71
12.63
11.52
12.59
70,165
+0.85(+7.22%)
Jun 29, 2023
11.72
12.00
11.63
11.74
12,238
+0.01(+0.09%)
Jun 28, 2023
11.38
11.84
11.22
11.73
31,997
+0.55(+4.91%)
Jun 27, 2023
11.03
11.21
10.73
11.18
15,569
+0.45(+4.20%)
Jun 26, 2023
11.67
11.67
10.73
10.73
14,278
-0.41(-3.68%)
Jun 23, 2023
11.11
11.47
11.11
11.14
6,562
+0.03(+0.30%)
Jun 22, 2023
11.79
12.10
11.09
11.11
20,991
-0.63(-5.34%)
Jun 21, 2023
12.08
12.21
11.64
11.73
46,693
-0.18(-1.55%)
Jun 20, 2023
12.08
12.29
11.88
11.92
11,180
+0.02(+0.17%)
Jun 16, 2023
11.97
12.36
11.90
11.90
12,468
+0.06(+0.52%)
Jun 15, 2023
11.81
11.95
11.75
11.84
5,457
+0.66(+5.88%)
May 08, 2023
11.22
11.22
11.11
11.18
2,355
-0.04(-0.36%)
May 05, 2023
11.11
11.22
11.11
11.22
8,124
+0.02(+0.14%)
May 04, 2023
11.33
11.41
11.12
11.20
18,169
-0.14(-1.21%)
May 03, 2023
11.31
11.74
11.30
11.34
15,668
+0.04(+0.36%)
May 02, 2023
11.53
11.66
11.30
11.30
16,154
-0.37(-3.19%)
May 01, 2023
11.71
11.92
11.62
11.67
4,602
-0.11(-0.95%)
Apr 28, 2023
11.66
11.94
11.52
11.78
118,197
+0.12(+1.04%)
Apr 27, 2023
11.86
11.86
11.50
11.66
34,692
+0.04(+0.37%)
Apr 26, 2023
11.72
11.76
11.54
11.62
26,365
-0.06(-0.55%)
Apr 25, 2023
11.74
11.78
11.54
11.68
18,258
-0.09(-0.74%)
Apr 24, 2023
11.61
11.78
11.54
11.77
12,793
+0.18(+1.58%)
Apr 21, 2023
11.86
11.86
11.55
11.59
13,062
-0.27(-2.28%)
Apr 20, 2023
11.78
11.94
11.54
11.86
269,739
+0.32(+2.76%)
Apr 19, 2023
11.33
11.82
11.33
11.54
8,797
+0.21(+1.83%)
Apr 18, 2023
11.44
11.68
11.30
11.33
17,055
-0.05(-0.42%)
Apr 17, 2023
11.44
11.88
11.32
11.38
27,533
+0.08(+0.70%)
Apr 14, 2023
11.54
11.58
11.30
11.30
6,019
-0.24(-2.07%)
Apr 13, 2023
11.32
11.54
11.32
11.54
6,340
+0.05(+0.42%)
Apr 12, 2023
11.35
11.56
11.22
11.49
6,163
+0.04(+0.35%)
Apr 11, 2023
11.56
11.69
11.25
11.45
15,941
-0.14(-1.24%)
Apr 10, 2023
11.93
11.93
11.53
11.59
14,464
-0.18(-1.55%)
Apr 06, 2023
10.70
11.84
10.47
11.78
24,392
+1.42(+13.76%)
Apr 05, 2023
11.00
11.05
10.15
10.35
31,725
-0.63(-5.72%)
Apr 04, 2023
12.13
12.26
10.78
10.98
58,795
-1.23(-10.07%)
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.