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
The Alkaline Water CO Inc
(CSE:
WTER
)
0.1950
UNCHANGED
Last Price
Updated: 3:31 PM EDT, Apr 3, 2023
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 31, 2022
1.220
221
+0.10(+8.93%)
Mar 30, 2022
1.240
1.240
1.120
1.120
2,206
-0.13(-10.40%)
Mar 28, 2022
1.250
1.250
140
+0.01(+0.81%)
Mar 25, 2022
1.240
1.240
1.240
1.240
152
+0.04(+3.33%)
Mar 24, 2022
1.180
1.200
1.180
1.200
3,326
+0.11(+10.09%)
Mar 23, 2022
1.090
1.090
1.090
1.090
309
-0.03(-2.68%)
Mar 22, 2022
1.120
1.120
1.120
1.120
1,020
-0.02(-1.75%)
Mar 21, 2022
1.200
1.200
1.140
1.140
773
+0.02(+1.79%)
Mar 18, 2022
1.130
1.200
1.120
1.120
4,951
+0.10(+9.80%)
Mar 17, 2022
0.9700
1.020
0.9700
1.020
2,588
-0.01(-0.97%)
Mar 16, 2022
1.030
1.030
1.030
1.030
982
+0.01(+0.98%)
Mar 15, 2022
1.060
1.060
1.020
1.020
2,720
+0.08(+8.51%)
Mar 14, 2022
0.9400
0.9400
0.9400
0.9400
9,666
-0.06(-6.00%)
Mar 11, 2022
1.020
1.020
1.000
1.000
3,503
-0.03(-2.91%)
Mar 09, 2022
1.030
1.030
49
+0.01(+0.98%)
Mar 08, 2022
0.9800
1.020
0.9100
1.020
13,472
+0.02(+2.00%)
Mar 07, 2022
0.9400
1.000
0.9400
1.000
13,346
+0.02(+2.04%)
Mar 04, 2022
1.080
1.080
0.9700
0.9800
18,240
-0.06(-5.77%)
Mar 03, 2022
1.090
1.090
1.040
1.040
5,056
-0.05(-4.59%)
Mar 02, 2022
1.150
1.150
1.090
1.090
1,765
+0.00(+0.00%)
Mar 01, 2022
1.110
1.110
1.090
1.090
2,182
-0.02(-1.80%)
Feb 28, 2022
1.150
1.150
1.100
1.110
2,225
+0.04(+3.74%)
Feb 25, 2022
1.070
1.090
1.070
1.070
4,661
+0.05(+4.90%)
Feb 24, 2022
1.020
1.020
0.9700
1.020
7,794
+0.01(+0.99%)
Feb 23, 2022
1.050
1.050
1.000
1.010
4,161
-0.09(-8.18%)
Feb 22, 2022
1.120
1.120
1.100
1.100
7,327
-0.12(-9.84%)
Feb 18, 2022
1.220
0
-0.02(-1.61%)
Feb 17, 2022
1.250
1.270
1.120
1.240
22,787
-0.03(-2.36%)
Feb 16, 2022
1.270
1.270
1.270
1.270
354
-0.03(-2.31%)
Feb 15, 2022
1.300
1.300
1.300
1.300
440
-0.02(-1.52%)
Feb 14, 2022
1.340
1.350
1.320
1.320
4,815
-0.09(-6.38%)
Feb 11, 2022
1.430
1.460
1.400
1.410
1,064
+0.05(+3.68%)
Feb 08, 2022
1.360
1.360
8
+0.02(+1.49%)
Feb 07, 2022
1.340
1.340
1.340
1.340
574
-0.05(-3.60%)
Feb 02, 2022
1.430
1.430
1.390
1.390
1,514
+0.03(+2.21%)
Jan 31, 2022
1.360
1.360
51
+0.04(+3.03%)
Jan 28, 2022
1.320
1.320
1.300
1.320
1,921
+0.04(+3.13%)
Jan 27, 2022
1.380
1.380
1.280
1.280
50,471
-0.09(-6.57%)
Jan 26, 2022
1.330
1.370
1.330
1.370
1,606
+0.03(+2.24%)
Jan 25, 2022
1.360
1.360
1.340
1.340
231
+0.06(+4.69%)
Jan 24, 2022
1.280
1.300
1.280
1.280
23,997
-0.03(-2.29%)
Jan 21, 2022
1.390
1.390
1.310
1.310
12,015
-0.07(-5.07%)
Jan 20, 2022
1.380
1.380
1.380
1.380
379
-0.02(-1.43%)
Jan 19, 2022
1.420
1.420
1.400
1.400
2,500
-0.01(-0.71%)
Jan 18, 2022
1.400
1.450
1.400
1.410
9,650
-0.02(-1.40%)
Jan 17, 2022
1.330
2.000
1.300
1.430
2,336
+0.01(+0.70%)
Jan 14, 2022
1.410
1.420
1.400
1.420
6,452
-0.05(-3.40%)
Jan 13, 2022
1.470
1.470
1.470
1.470
7,705
-0.05(-3.29%)
Jan 12, 2022
1.520
1.520
1.520
1.520
404
+0.10(+7.04%)
Jan 11, 2022
1.420
1.420
1.420
1.420
108
+0.04(+2.90%)
Jan 10, 2022
1.380
1.380
1.380
1.380
2,500
-0.08(-5.48%)
Jan 06, 2022
1.460
1.460
1.460
1.460
100
+0.04(+2.82%)
Jan 05, 2022
1.470
1.530
1.420
1.420
18,290
-0.08(-5.33%)
Jan 04, 2022
1.510
1.510
1.470
1.500
1,570
+0.00(+0.00%)
Dec 31, 2021
1.500
1.500
1.500
0
-0.11(-6.83%)
Dec 30, 2021
1.580
1.610
1.540
1.610
3,850
+0.07(+4.55%)
Dec 29, 2021
1.540
1.550
1.500
1.540
7,816
-0.06(-3.75%)
Dec 24, 2021
1.600
1.600
1.600
0
-0.06(-3.61%)
Dec 23, 2021
1.700
1.700
1.650
1.660
3,619
+0.06(+3.75%)
Dec 22, 2021
1.620
1.620
1.600
1.600
836
-0.11(-6.43%)
Dec 21, 2021
1.710
1.740
1.710
1.710
1,426
+0.00(+0.00%)
Dec 20, 2021
1.760
1.760
1.710
1.710
12,013
-0.01(-0.58%)
Dec 17, 2021
1.650
1.720
1.650
1.720
2,528
+0.03(+1.78%)
Dec 16, 2021
1.760
1.760
1.690
1.690
201
+0.08(+4.97%)
Dec 15, 2021
1.610
1.610
1.610
1.610
252
+0.01(+0.63%)
Dec 14, 2021
1.600
1.600
1.600
1.600
1,006
-0.01(-0.62%)
Dec 13, 2021
1.680
1.680
1.610
1.610
1,315
-0.13(-7.47%)
Dec 10, 2021
1.740
1.740
1.720
1.740
4,565
-0.12(-6.45%)
Dec 09, 2021
1.800
1.860
1.700
1.860
15,430
+0.10(+5.68%)
Dec 08, 2021
1.740
1.760
1.740
1.760
8,805
+0.10(+6.02%)
Dec 07, 2021
1.660
1.660
1.660
1.660
563
+0.10(+6.41%)
Dec 06, 2021
1.550
1.560
1.550
1.560
1,037
+0.06(+4.00%)
Dec 03, 2021
1.460
1.500
1.460
1.500
763
-0.05(-3.23%)
Dec 02, 2021
1.590
1.590
1.540
1.550
5,051
-0.14(-8.28%)
Dec 01, 2021
1.590
1.700
1.590
1.690
7,167
+0.10(+6.29%)
Nov 30, 2021
1.600
1.600
1.570
1.590
2,410
-0.01(-0.63%)
Nov 29, 2021
1.650
1.650
1.600
1.600
2,832
+0.00(+0.00%)
Nov 26, 2021
1.680
1.680
1.600
1.600
12,243
-0.18(-10.11%)
Nov 25, 2021
1.750
1.780
1.750
1.780
10,215
+0.09(+5.33%)
Nov 24, 2021
1.540
1.700
1.540
1.690
13,958
+0.13(+8.33%)
Nov 22, 2021
1.560
1.560
1.560
1.560
30
-0.07(-4.29%)
Nov 19, 2021
1.710
1.710
1.630
1.630
2,331
-0.04(-2.40%)
Nov 18, 2021
1.740
1.740
1.670
1.670
2,699
-0.07(-4.02%)
Nov 17, 2021
1.760
1.760
1.740
1.740
1,170
-0.02(-1.14%)
Nov 16, 2021
1.760
1.760
1.700
1.760
8,821
-0.05(-2.76%)
Nov 15, 2021
1.910
1.910
1.810
1.810
2,416
-0.10(-5.24%)
Nov 12, 2021
1.950
1.950
1.810
1.910
11,907
+0.01(+0.53%)
Nov 11, 2021
2.010
2.010
1.900
1.900
4,170
-0.11(-5.47%)
Nov 10, 2021
1.950
2.010
2.010
7,269
-0.02(-0.99%)
Nov 09, 2021
2.100
2.100
2.010
2.030
1,210
-0.07(-3.33%)
Nov 08, 2021
2.100
2.100
2.100
2.100
9,781
+0.05(+2.44%)
Nov 05, 2021
2.070
2.070
2.050
2.050
4,293
-0.03(-1.44%)
Nov 04, 2021
2.080
2.080
2.080
2.080
10,333
-0.01(-0.48%)
Nov 03, 2021
2.150
2.150
2.090
2.090
828
-0.07(-3.24%)
Nov 02, 2021
2.120
2.160
2.120
2.160
323
-0.01(-0.46%)
Nov 01, 2021
2.160
2.240
2.160
2.170
7,013
+0.08(+3.83%)
Oct 29, 2021
2.090
2.090
2.080
2.090
3,028
+0.01(+0.48%)
Oct 28, 2021
2.030
2.100
2.030
2.080
1,972
+0.05(+2.46%)
Oct 27, 2021
2.100
2.150
2.020
2.030
11,801
-0.07(-3.33%)
Oct 26, 2021
2.050
2.100
6,187
+0.05(+2.44%)
Oct 25, 2021
1.990
2.050
1.990
2.050
4,353
+0.08(+4.06%)
Oct 22, 2021
1.960
2.010
1.910
1.970
2,495
-0.04(-1.99%)
Oct 21, 2021
1.950
2.020
1.950
2.010
6,794
+0.06(+3.08%)
Oct 20, 2021
1.980
1.980
1.910
1.950
8,639
+0.03(+1.56%)
Oct 19, 2021
1.920
1.920
1.910
1.920
535
+0.05(+2.67%)
Oct 18, 2021
1.930
1.930
1.870
1.870
2,128
-0.05(-2.60%)
Oct 15, 2021
1.960
1.960
1.920
1.920
1,586
-0.05(-2.54%)
Oct 14, 2021
2.010
2.030
1.970
1.970
2,835
+0.00(+0.00%)
Oct 13, 2021
2.040
2.040
1.970
1.970
3,114
-0.04(-1.99%)
Oct 12, 2021
2.070
2.070
2.000
2.010
4,213
-0.07(-3.37%)
Oct 08, 2021
2.080
2.080
2.080
0
-0.03(-1.42%)
Oct 07, 2021
2.000
2.160
1.970
2.110
13,398
+0.14(+7.11%)
Oct 06, 2021
1.850
2.000
1.740
1.970
16,665
+0.20(+11.30%)
Oct 05, 2021
1.900
1.900
1.750
1.770
4,895
-0.13(-6.84%)
Oct 04, 2021
1.950
1.950
1.900
1.900
4,680
-0.09(-4.52%)
Oct 01, 2021
1.980
2.000
1.980
1.990
2,269
+0.01(+0.51%)
Sep 30, 2021
2.000
2.000
1.970
1.980
6,964
+0.01(+0.51%)
Sep 29, 2021
2.000
2.030
1.960
1.970
7,938
+0.02(+1.03%)
Sep 28, 2021
2.000
2.000
1.950
1.950
22,236
-0.10(-4.88%)
Sep 27, 2021
2.040
2.050
2.040
2.050
1,770
+0.00(+0.00%)
Sep 24, 2021
2.050
2.050
2.050
2.050
3,485
-0.08(-3.76%)
Sep 23, 2021
2.090
2.130
2.090
2.130
1,610
+0.13(+6.50%)
Sep 22, 2021
1.970
2.000
1.960
2.000
1,052
+0.04(+2.04%)
Sep 21, 2021
1.920
2.010
1.920
1.960
5,073
+0.01(+0.51%)
Sep 20, 2021
1.950
1.950
1.950
1.950
2,578
-0.13(-6.25%)
Sep 17, 2021
1.980
2.080
1.980
2.080
1,423
+0.08(+4.00%)
Sep 16, 2021
2.050
2.050
1.970
2.000
1,936
-0.06(-2.91%)
Sep 15, 2021
2.040
2.080
2.030
2.060
3,321
+0.04(+1.98%)
Sep 14, 2021
2.080
2.100
2.020
2.020
2,246
-0.12(-5.61%)
Sep 13, 2021
2.090
2.160
2.090
2.140
4,780
+0.10(+4.90%)
Sep 10, 2021
2.110
2.120
2.020
2.040
57,555
-0.08(-3.77%)
Sep 09, 2021
2.130
2.130
2.100
2.120
2,090
+0.01(+0.47%)
Sep 08, 2021
2.270
2.270
2.110
2.110
7,446
-0.09(-4.09%)
Sep 07, 2021
2.300
2.310
2.200
2.200
11,463
-0.08(-3.51%)
Sep 03, 2021
2.280
2.280
2.280
0
-0.06(-2.56%)
Sep 02, 2021
2.300
2.340
2.300
2.340
5,140
+0.04(+1.74%)
Sep 01, 2021
2.300
2.300
2.300
2.300
246
-0.03(-1.29%)
Aug 31, 2021
2.350
2.380
2.320
2.330
1,941
-0.06(-2.51%)
Aug 30, 2021
2.380
2.390
2.360
2.390
1,448
+0.00(+0.00%)
Aug 27, 2021
2.390
2.410
2.390
2.390
4,220
+0.02(+0.84%)
Aug 26, 2021
2.360
2.370
2.360
2.370
545
-0.04(-1.66%)
Aug 25, 2021
2.400
2.480
2.400
2.410
25,106
+0.03(+1.26%)
Aug 24, 2021
2.330
2.380
2.270
2.380
21,848
+0.04(+1.71%)
Aug 23, 2021
2.300
2.390
2.300
2.340
31,168
+0.09(+4.00%)
Aug 20, 2021
2.220
2.290
2.200
2.250
41,016
+0.04(+1.81%)
Aug 19, 2021
2.230
2.240
2.200
2.210
26,103
-0.06(-2.64%)
Aug 18, 2021
2.210
2.400
2.210
2.270
86,373
+0.05(+2.25%)
Aug 17, 2021
2.350
2.380
2.170
2.220
54,353
-0.18(-7.50%)
Aug 16, 2021
2.600
2.600
2.350
2.400
33,232
-0.15(-5.88%)
Aug 13, 2021
2.690
2.710
2.550
2.550
17,436
-0.11(-4.14%)
Aug 12, 2021
2.720
2.720
2.630
2.660
52,742
-0.05(-1.85%)
Aug 11, 2021
2.740
2.770
2.640
2.710
55,726
-0.01(-0.37%)
Aug 10, 2021
2.770
2.900
2.670
2.720
56,412
-0.09(-3.20%)
Aug 09, 2021
2.610
2.810
2.610
2.810
138,383
+0.25(+9.77%)
Aug 06, 2021
2.570
2.610
2.490
2.560
51,091
-0.01(-0.39%)
Aug 05, 2021
2.390
2.590
2.380
2.570
88,256
+0.20(+8.44%)
Aug 04, 2021
2.450
2.460
2.310
2.370
45,865
-0.08(-3.27%)
Aug 03, 2021
2.780
2.780
2.320
2.450
43,948
+0.03(+1.24%)
Jul 30, 2021
2.420
2.420
2.420
0
+0.13(+5.68%)
Jul 29, 2021
2.340
2.380
2.260
2.290
12,868
-0.01(-0.43%)
Jul 28, 2021
2.200
2.300
2.160
2.300
25,269
+0.09(+4.07%)
Jul 27, 2021
2.220
2.220
2.140
2.210
4,486
+0.03(+1.38%)
Jul 26, 2021
2.210
2.220
2.170
2.180
11,612
+0.01(+0.46%)
Jul 23, 2021
2.240
2.270
2.150
2.170
9,615
-0.08(-3.56%)
Jul 22, 2021
2.180
2.250
2.150
2.250
22,064
-0.01(-0.44%)
Jul 21, 2021
2.150
2.280
2.140
2.260
70,835
+0.15(+7.11%)
Jul 20, 2021
2.040
2.110
1.980
2.110
12,830
+0.08(+3.94%)
Jul 19, 2021
2.010
2.030
1.940
2.030
19,485
+0.03(+1.50%)
Jul 16, 2021
1.930
2.020
1.910
2.000
24,040
+0.05(+2.56%)
Jul 15, 2021
2.020
2.020
1.920
1.950
9,745
-0.01(-0.51%)
Jul 14, 2021
1.920
1.960
1.920
1.960
11,100
+0.01(+0.51%)
Jul 13, 2021
2.000
2.150
1.950
1.950
119,181
-0.01(-0.51%)
Jul 12, 2021
1.990
2.000
1.940
1.960
12,710
+0.05(+2.62%)
Jul 09, 2021
1.850
1.910
1.840
1.910
21,408
+0.18(+10.40%)
Jul 08, 2021
1.760
1.760
1.720
1.730
3,258
+0.02(+1.17%)
Jul 07, 2021
1.600
1.800
1.560
1.710
34,505
-0.11(-6.04%)
Jul 06, 2021
1.820
1.870
1.820
1.820
17,365
+0.03(+1.68%)
Jul 05, 2021
1.800
1.800
1.790
1.790
600
-0.02(-1.10%)
Jul 02, 2021
1.850
1.890
1.810
1.810
5,940
-0.08(-4.23%)
Jun 30, 2021
1.890
1.890
1.890
0
+0.01(+0.53%)
Jun 29, 2021
1.920
1.920
1.800
1.880
8,477
+0.01(+0.53%)
Jun 28, 2021
1.920
1.920
1.870
1.870
9,800
-0.05(-2.60%)
Jun 25, 2021
1.880
1.920
1.880
1.920
8,550
+0.02(+1.05%)
Jun 24, 2021
1.960
1.960
1.900
1.900
4,600
-0.06(-3.06%)
Jun 23, 2021
2.000
2.000
1.930
1.960
16,318
-0.01(-0.51%)
Jun 22, 2021
1.900
1.970
1.900
1.970
16,890
+0.16(+8.84%)
Jun 21, 2021
1.790
1.810
1.790
1.810
600
-0.01(-0.55%)
Jun 18, 2021
1.860
1.860
1.800
1.820
2,300
-0.03(-1.62%)
Jun 17, 2021
1.840
1.850
1.770
1.850
11,010
+0.05(+2.78%)
Jun 16, 2021
1.690
1.800
1.690
1.800
1,720
+0.15(+9.09%)
Jun 15, 2021
1.740
1.740
1.610
1.650
4,300
-0.11(-6.25%)
Jun 14, 2021
1.750
1.760
1.690
1.760
12,665
+0.00(+0.00%)
Jun 11, 2021
1.800
1.800
1.720
1.760
44,610
-0.07(-3.83%)
Jun 10, 2021
1.990
2.000
1.800
1.830
22,598
-0.17(-8.50%)
Jun 09, 2021
1.840
2.000
1.840
2.000
43,423
+0.25(+14.29%)
Jun 08, 2021
1.680
1.750
1.660
1.750
15,528
+0.10(+6.06%)
Jun 07, 2021
1.650
1.690
1.650
1.650
11,400
+0.02(+1.23%)
Jun 04, 2021
1.520
1.630
1.520
1.630
34,839
+0.08(+5.16%)
Jun 03, 2021
1.560
1.560
1.550
1.550
1,089
+0.07(+4.73%)
Jun 02, 2021
1.470
1.480
1.470
1.480
1,300
-0.02(-1.33%)
Jun 01, 2021
1.490
1.510
1.430
1.500
4,313
+0.01(+0.67%)
May 31, 2021
1.450
1.490
1.450
1.490
7,658
+0.10(+7.19%)
May 28, 2021
1.410
1.450
1.390
1.390
8,400
+0.01(+0.72%)
May 27, 2021
1.410
1.410
1.380
1.380
1,194
-0.03(-2.13%)
May 25, 2021
1.410
1.410
1.410
1.410
100
-0.04(-2.76%)
May 21, 2021
1.450
1.450
1.450
0
+0.05(+3.57%)
May 20, 2021
1.390
1.400
1.390
1.400
3,258
-0.05(-3.45%)
May 18, 2021
1.450
1.450
1.450
1.450
0
+0.00(+0.00%)
May 17, 2021
1.370
1.450
1.370
1.450
9,600
+0.17(+13.28%)
May 14, 2021
1.340
1.340
1.280
1.280
11,015
+0.02(+1.59%)
May 13, 2021
1.300
1.300
1.250
1.260
14,538
+0.05(+4.13%)
May 11, 2021
1.210
1.210
1.210
1.210
0
-0.04(-3.20%)
May 10, 2021
1.250
1.250
1.240
1.250
6,060
-0.03(-2.34%)
May 07, 2021
1.280
1.290
1.280
1.280
30,000
+0.02(+1.59%)
May 06, 2021
1.280
1.280
1.260
1.260
2,000
-0.04(-3.08%)
May 05, 2021
1.300
1.300
1.300
1.300
2,300
+0.00(+0.00%)
May 04, 2021
1.330
1.330
1.300
1.300
4,717
-0.03(-2.26%)
May 03, 2021
1.350
1.350
1.330
1.330
10,848
-0.12(-8.28%)
Apr 28, 2021
1.450
1.450
1.450
1.450
0
+0.08(+5.84%)
Apr 27, 2021
1.350
1.370
1.350
1.370
5,900
-0.03(-2.14%)
Apr 26, 2021
1.390
1.400
1.370
1.400
2,619
+0.06(+4.48%)
Apr 23, 2021
1.320
1.340
1.320
1.340
5,900
+0.07(+5.51%)
Apr 21, 2021
1.270
1.270
1.270
1.270
0
+0.03(+2.42%)
Apr 20, 2021
1.230
1.240
1.220
1.240
3,900
+0.01(+0.81%)
Apr 16, 2021
1.230
1.230
1.230
0
-0.06(-4.65%)
Apr 15, 2021
1.270
1.290
1.270
1.290
14,200
+0.01(+0.78%)
Apr 14, 2021
1.280
1.280
1.280
1.280
3,750
+0.00(+0.00%)
Apr 13, 2021
1.300
1.300
1.280
1.280
3,000
-0.02(-1.54%)
Apr 12, 2021
1.380
1.380
1.300
1.300
9,711
-0.08(-5.80%)
Apr 09, 2021
1.380
1.380
1.380
1.380
300
+0.03(+2.22%)
Apr 08, 2021
1.300
1.360
1.300
1.350
3,900
+0.04(+3.05%)
Apr 07, 2021
1.330
1.330
1.310
1.310
540
-0.02(-1.50%)
Apr 05, 2021
1.330
1.330
1.330
1.330
0
+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.