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
Sight Sciences Inc
(NQ:
SGHT
)
5.570
+0.290 (+5.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
5.200
5.470
5.135
5.280
61,089
+0.10(+1.93%)
Mar 27, 2024
5.100
5.215
5.045
5.180
82,158
+0.15(+2.98%)
Mar 26, 2024
4.950
5.090
4.880
5.030
72,988
+0.01(+0.20%)
Mar 25, 2024
5.050
5.200
4.920
5.020
58,633
-0.12(-2.33%)
Mar 22, 2024
5.150
5.190
5.010
5.140
99,249
+0.00(+0.00%)
Mar 21, 2024
5.190
5.225
5.110
5.140
59,934
-0.01(-0.19%)
Mar 20, 2024
5.060
5.200
4.912
5.150
116,477
+0.06(+1.18%)
Mar 19, 2024
4.690
5.110
4.690
5.090
101,328
+0.38(+8.07%)
Mar 18, 2024
4.510
4.760
4.440
4.710
86,206
+0.22(+4.90%)
Mar 15, 2024
4.370
4.500
4.330
4.490
133,470
+0.08(+1.81%)
Mar 14, 2024
4.380
4.540
4.230
4.410
153,977
+0.04(+0.92%)
Mar 13, 2024
4.370
4.530
4.320
4.370
84,531
+0.00(+0.00%)
Mar 12, 2024
4.520
4.560
4.300
4.370
74,382
-0.10(-2.24%)
Mar 11, 2024
4.860
4.870
4.380
4.470
175,427
-0.41(-8.40%)
Mar 08, 2024
4.830
5.360
4.700
4.880
242,302
+0.28(+6.09%)
Mar 07, 2024
4.600
4.770
4.570
4.600
100,082
+0.03(+0.66%)
Mar 06, 2024
4.580
4.750
4.450
4.570
108,061
+0.04(+0.88%)
Mar 05, 2024
4.390
4.680
4.290
4.530
231,728
+0.19(+4.38%)
Mar 04, 2024
4.100
4.340
4.020
4.340
410,652
+0.23(+5.60%)
Mar 01, 2024
4.020
4.215
4.010
4.110
105,123
+0.09(+2.24%)
Feb 29, 2024
4.190
4.260
4.020
4.020
60,726
-0.09(-2.19%)
Feb 28, 2024
4.270
4.405
4.080
4.110
448,579
-0.21(-4.86%)
Feb 27, 2024
4.500
4.540
4.300
4.320
126,069
-0.15(-3.36%)
Feb 26, 2024
4.430
4.560
4.430
4.470
122,740
+0.04(+0.90%)
Feb 23, 2024
4.270
4.505
4.240
4.430
155,532
+0.13(+3.02%)
Feb 22, 2024
4.230
4.310
4.083
4.300
188,264
+0.08(+1.90%)
Feb 21, 2024
4.100
4.270
4.100
4.220
126,581
+0.07(+1.69%)
Feb 20, 2024
4.100
4.416
4.100
4.150
124,892
+0.03(+0.73%)
Feb 16, 2024
4.200
4.280
4.080
4.120
139,475
-0.13(-3.06%)
Feb 15, 2024
4.310
4.441
4.150
4.250
118,858
-0.03(-0.70%)
Feb 14, 2024
4.230
4.320
4.160
4.280
67,632
+0.12(+2.88%)
Feb 13, 2024
4.270
4.350
4.120
4.160
120,341
-0.33(-7.35%)
Feb 12, 2024
4.530
4.600
4.470
4.490
129,093
-0.05(-1.10%)
Feb 09, 2024
4.560
4.640
4.430
4.540
235,946
+0.01(+0.22%)
Feb 08, 2024
4.320
4.560
4.320
4.530
142,878
+0.19(+4.38%)
Feb 07, 2024
4.400
4.440
4.265
4.340
75,057
-0.03(-0.69%)
Feb 06, 2024
4.250
4.395
4.120
4.370
86,721
+0.23(+5.56%)
Feb 05, 2024
4.200
4.240
4.100
4.140
105,276
-0.15(-3.50%)
Feb 02, 2024
4.200
4.320
4.100
4.290
148,638
+0.06(+1.42%)
Feb 01, 2024
4.300
4.450
4.200
4.230
281,636
-0.01(-0.24%)
Jan 31, 2024
4.500
4.580
4.230
4.240
642,820
-0.26(-5.78%)
Jan 30, 2024
4.710
4.780
4.500
4.500
161,261
-0.21(-4.46%)
Jan 29, 2024
4.560
4.730
4.520
4.710
213,850
+0.15(+3.29%)
Jan 26, 2024
4.720
4.870
4.550
4.560
115,241
-0.22(-4.50%)
Jan 25, 2024
4.630
4.920
4.565
4.775
159,683
+0.06(+1.17%)
Jan 24, 2024
5.410
5.410
4.280
4.720
819,528
-0.60(-11.28%)
Jan 23, 2024
5.960
5.960
5.310
5.320
299,274
-0.57(-9.68%)
Jan 22, 2024
5.140
6.010
5.140
5.890
650,148
+0.74(+14.37%)
Jan 19, 2024
5.250
5.250
5.040
5.150
241,095
-0.06(-1.15%)
Jan 18, 2024
5.300
5.500
5.100
5.210
303,414
-0.05(-0.95%)
Jan 17, 2024
5.100
5.290
5.100
5.260
190,055
+0.05(+0.96%)
Jan 16, 2024
5.150
5.250
5.100
5.210
228,196
+0.07(+1.36%)
Jan 12, 2024
5.240
5.285
5.060
5.140
156,856
-0.04(-0.77%)
Jan 11, 2024
5.280
5.280
5.010
5.180
184,556
+0.01(+0.19%)
Jan 10, 2024
5.530
5.601
5.150
5.170
408,291
-0.38(-6.85%)
Jan 09, 2024
5.280
5.690
5.280
5.550
238,116
+0.27(+5.11%)
Jan 08, 2024
5.140
5.610
5.140
5.280
414,271
+0.13(+2.52%)
Jan 05, 2024
5.040
5.520
5.000
5.150
615,342
+0.14(+2.79%)
Jan 04, 2024
5.050
5.140
4.980
5.010
449,564
-0.05(-0.99%)
Jan 03, 2024
5.020
5.280
4.985
5.060
665,420
-0.04(-0.78%)
Jan 02, 2024
5.100
5.285
4.916
5.100
816,685
-0.06(-1.16%)
Dec 29, 2023
5.530
5.570
5.030
5.160
446,698
-0.37(-6.69%)
Dec 28, 2023
5.720
6.000
5.340
5.530
3,949,588
-0.33(-5.63%)
Dec 27, 2023
5.490
5.970
5.281
5.860
4,099,223
+0.52(+9.74%)
Dec 26, 2023
3.800
5.700
3.800
5.340
4,649,606
+1.70(+46.70%)
Dec 22, 2023
3.240
3.650
3.160
3.640
623,602
+0.49(+15.56%)
Dec 21, 2023
3.480
3.480
3.120
3.150
193,767
-0.18(-5.41%)
Dec 20, 2023
3.390
3.535
3.266
3.330
160,829
-0.03(-0.89%)
Dec 19, 2023
3.280
3.570
3.220
3.360
195,861
+0.07(+2.13%)
Dec 18, 2023
3.340
3.380
3.180
3.290
228,994
-0.04(-1.20%)
Dec 15, 2023
3.450
3.630
3.330
3.330
606,647
-0.08(-2.35%)
Dec 14, 2023
3.250
3.420
3.021
3.410
617,049
+0.26(+8.25%)
Dec 13, 2023
2.930
3.210
2.930
3.150
470,358
+0.18(+6.06%)
Dec 12, 2023
2.710
3.040
2.710
2.970
224,736
+0.17(+6.07%)
Dec 11, 2023
2.890
2.900
2.710
2.800
238,238
-0.07(-2.44%)
Dec 08, 2023
2.590
2.940
2.580
2.870
450,825
+0.22(+8.30%)
Dec 07, 2023
2.740
2.750
2.600
2.650
301,298
-0.15(-5.36%)
Dec 06, 2023
2.880
2.890
2.730
2.800
202,793
-0.06(-2.10%)
Dec 05, 2023
2.920
2.950
2.660
2.860
304,423
-0.06(-2.05%)
Dec 04, 2023
3.050
3.190
2.825
2.920
520,432
+0.02(+0.69%)
Dec 01, 2023
3.400
3.410
2.885
2.900
549,447
-0.51(-14.96%)
Nov 30, 2023
3.680
3.696
3.380
3.410
1,061,463
-0.28(-7.59%)
Nov 29, 2023
3.700
3.790
3.500
3.690
465,455
+0.28(+8.21%)
Nov 28, 2023
3.350
3.610
3.270
3.410
628,820
+0.06(+1.79%)
Nov 27, 2023
3.070
3.370
3.070
3.350
601,396
+0.25(+8.06%)
Nov 24, 2023
2.660
3.160
2.640
3.100
471,855
+0.60(+24.00%)
Nov 22, 2023
2.570
2.595
2.490
2.500
172,548
+0.00(+0.00%)
Nov 21, 2023
2.430
2.708
2.280
2.500
339,302
+0.22(+9.65%)
Nov 20, 2023
2.270
2.330
2.170
2.280
201,887
+0.03(+1.33%)
Nov 17, 2023
2.080
2.290
2.040
2.250
419,659
+0.20(+9.76%)
Nov 16, 2023
2.120
2.210
2.000
2.050
191,139
-0.02(-0.97%)
Nov 15, 2023
2.120
2.210
2.020
2.070
276,076
+0.01(+0.49%)
Nov 14, 2023
1.810
2.090
1.800
2.060
356,507
+0.26(+14.13%)
Nov 13, 2023
1.770
1.890
1.700
1.805
176,331
+0.05(+2.85%)
Nov 10, 2023
1.740
1.770
1.575
1.755
169,382
+0.00(+0.00%)
Nov 09, 2023
2.040
2.080
1.650
1.755
393,290
-0.31(-14.81%)
Nov 08, 2023
1.750
2.110
1.750
2.060
321,639
-0.04(-1.90%)
Nov 07, 2023
1.690
2.115
1.690
2.100
849,831
+0.38(+22.09%)
Nov 06, 2023
1.810
1.840
1.640
1.720
341,588
-0.10(-5.49%)
Nov 03, 2023
1.740
1.860
1.700
1.820
459,595
+0.11(+6.43%)
Nov 02, 2023
1.580
1.780
1.550
1.710
580,031
+0.13(+8.23%)
Nov 01, 2023
1.590
1.600
1.520
1.580
345,482
-0.00(-0.32%)
Oct 31, 2023
1.560
1.660
1.420
1.585
559,105
+0.07(+4.97%)
Oct 30, 2023
1.480
1.620
1.130
1.510
1,406,837
+0.01(+0.67%)
Oct 27, 2023
1.250
1.530
1.040
1.500
2,445,402
+0.21(+16.28%)
Oct 26, 2023
3.350
3.405
1.280
1.290
5,182,111
-2.32(-64.27%)
Oct 25, 2023
3.510
3.620
3.490
3.610
88,472
+0.06(+1.69%)
Oct 24, 2023
3.490
3.620
3.490
3.550
76,586
+0.07(+2.01%)
Oct 23, 2023
3.640
3.769
3.410
3.480
147,960
-0.20(-5.43%)
Oct 20, 2023
3.530
3.750
3.490
3.680
140,883
+0.16(+4.55%)
Oct 19, 2023
3.770
3.794
3.450
3.520
520,399
-0.25(-6.63%)
Oct 18, 2023
3.990
4.080
3.760
3.770
137,591
-0.28(-6.91%)
Oct 17, 2023
3.780
4.160
3.780
4.050
105,272
+0.23(+6.02%)
Oct 16, 2023
3.810
3.840
3.680
3.820
136,236
+0.04(+1.06%)
Oct 13, 2023
3.860
3.930
3.740
3.780
112,265
-0.11(-2.83%)
Oct 12, 2023
3.970
4.000
3.810
3.890
134,961
-0.11(-2.75%)
Oct 11, 2023
4.010
4.060
3.900
4.000
193,690
-0.01(-0.25%)
Oct 10, 2023
4.090
4.240
3.900
4.010
203,734
-0.23(-5.42%)
Oct 09, 2023
4.210
4.350
4.110
4.240
209,435
-0.15(-3.42%)
Oct 06, 2023
3.910
4.460
3.830
4.390
450,909
+0.47(+11.99%)
Oct 05, 2023
3.530
3.990
3.410
3.920
425,887
+0.36(+10.11%)
Oct 04, 2023
3.570
3.670
3.440
3.560
257,304
-0.01(-0.28%)
Oct 03, 2023
3.370
3.600
3.290
3.570
271,398
+0.20(+5.93%)
Oct 02, 2023
3.380
3.450
3.265
3.370
197,388
+0.00(+0.00%)
Sep 29, 2023
3.290
3.438
3.210
3.370
152,801
+0.07(+2.12%)
Sep 28, 2023
3.170
3.370
3.170
3.300
221,271
+0.12(+3.77%)
Sep 27, 2023
3.050
3.180
3.010
3.180
250,362
+0.16(+5.30%)
Sep 26, 2023
3.000
3.080
2.960
3.020
198,279
-0.03(-0.98%)
Sep 25, 2023
3.050
3.100
3.030
3.050
168,241
+0.00(+0.00%)
Sep 22, 2023
2.960
3.110
2.875
3.050
404,729
+0.09(+3.04%)
Sep 21, 2023
2.840
3.002
2.780
2.960
348,214
+0.08(+2.78%)
Sep 20, 2023
3.100
3.180
2.870
2.880
385,035
-0.22(-7.10%)
Sep 19, 2023
3.350
3.400
3.090
3.100
202,513
-0.28(-8.28%)
Sep 18, 2023
3.400
3.540
3.340
3.380
204,498
-0.07(-2.03%)
Sep 15, 2023
3.480
3.720
3.390
3.450
713,341
-0.04(-1.15%)
Sep 14, 2023
3.340
3.570
3.150
3.490
617,603
+0.19(+5.76%)
Sep 13, 2023
3.230
3.350
3.000
3.300
894,031
+0.02(+0.61%)
Sep 12, 2023
3.810
4.040
3.060
3.280
2,911,457
-3.23(-49.62%)
Sep 11, 2023
6.060
6.530
6.060
6.510
81,252
+0.37(+6.03%)
Sep 08, 2023
6.290
6.390
6.110
6.140
80,195
-0.14(-2.23%)
Sep 07, 2023
6.210
6.475
6.145
6.280
87,227
-0.07(-1.10%)
Sep 06, 2023
6.280
6.410
6.120
6.350
91,686
+0.07(+1.11%)
Sep 05, 2023
6.530
6.700
6.030
6.280
185,127
-0.26(-3.98%)
Sep 01, 2023
6.570
6.735
6.260
6.540
190,672
-0.02(-0.30%)
Aug 31, 2023
6.570
6.790
6.520
6.560
155,486
+0.01(+0.15%)
Aug 30, 2023
6.800
7.047
6.430
6.550
227,472
-0.29(-4.24%)
Aug 29, 2023
6.260
6.890
6.260
6.840
69,753
+0.51(+8.06%)
Aug 28, 2023
6.380
6.640
6.190
6.330
156,963
-0.05(-0.78%)
Aug 25, 2023
6.340
6.655
6.260
6.380
151,297
+0.08(+1.35%)
Aug 24, 2023
6.520
6.770
6.210
6.295
113,144
-0.65(-9.29%)
Aug 23, 2023
7.050
7.220
6.600
6.940
109,619
-0.10(-1.42%)
Aug 22, 2023
7.190
7.400
6.990
7.040
135,684
-0.13(-1.81%)
Aug 21, 2023
7.170
7.330
7.050
7.170
145,066
-0.13(-1.78%)
Aug 18, 2023
7.130
7.350
7.000
7.300
90,088
+0.05(+0.69%)
Aug 17, 2023
7.580
7.645
7.200
7.250
134,942
-0.33(-4.35%)
Aug 16, 2023
7.690
7.820
7.570
7.580
57,642
-0.08(-1.04%)
Aug 15, 2023
7.620
7.790
7.570
7.660
43,596
+0.04(+0.52%)
Aug 14, 2023
7.600
7.870
7.560
7.620
62,970
+0.02(+0.26%)
Aug 11, 2023
7.840
7.930
7.520
7.600
115,958
-0.24(-3.06%)
Aug 10, 2023
7.940
7.950
7.600
7.840
72,479
-0.06(-0.76%)
Aug 09, 2023
7.720
8.100
7.500
7.900
240,304
-0.21(-2.59%)
Aug 08, 2023
8.010
8.280
7.880
8.110
66,039
-0.02(-0.25%)
Aug 07, 2023
8.680
9.030
8.095
8.130
257,528
-0.52(-6.01%)
Aug 04, 2023
8.090
8.920
7.985
8.650
102,320
+0.61(+7.59%)
Aug 03, 2023
7.780
8.720
7.750
8.040
125,148
+0.25(+3.21%)
Aug 02, 2023
8.000
8.100
7.610
7.790
103,432
-0.27(-3.41%)
Aug 01, 2023
8.790
8.825
7.885
8.065
81,176
-0.74(-8.35%)
Jul 31, 2023
8.800
9.307
8.710
8.800
83,416
+0.01(+0.11%)
Jul 28, 2023
8.280
9.000
8.280
8.790
64,772
+0.54(+6.55%)
Jul 27, 2023
7.950
8.350
7.875
8.250
64,670
+0.35(+4.43%)
Jul 26, 2023
8.060
8.290
7.560
7.900
92,997
-0.27(-3.30%)
Jul 25, 2023
8.200
8.480
7.970
8.170
56,738
-0.07(-0.85%)
Jul 24, 2023
8.620
8.800
8.210
8.240
119,743
-0.36(-4.19%)
Jul 21, 2023
7.590
8.820
7.590
8.600
177,046
+1.19(+16.06%)
Jul 20, 2023
7.750
7.880
7.280
7.410
86,909
-0.30(-3.89%)
Jul 19, 2023
7.540
8.005
7.540
7.710
75,069
+0.13(+1.72%)
Jul 18, 2023
7.250
7.720
7.040
7.580
71,099
+0.26(+3.55%)
Jul 17, 2023
7.530
8.265
7.065
7.320
195,242
-0.47(-6.03%)
Jul 14, 2023
7.790
8.080
7.555
7.790
160,343
-0.01(-0.13%)
Jul 13, 2023
7.530
8.060
7.377
7.800
107,066
+0.22(+2.90%)
Jul 12, 2023
7.760
7.885
7.450
7.580
117,336
+0.06(+0.80%)
Jul 11, 2023
8.040
8.330
7.440
7.520
113,694
-0.53(-6.58%)
Jul 10, 2023
8.040
8.530
7.830
8.050
72,254
-0.50(-5.85%)
Jul 07, 2023
8.270
8.680
8.270
8.550
29,561
+0.38(+4.65%)
Jul 06, 2023
8.410
8.410
8.090
8.170
53,955
-0.26(-3.08%)
Jul 05, 2023
8.410
8.750
8.230
8.430
59,977
-0.18(-2.09%)
Jul 03, 2023
8.220
8.635
8.220
8.610
19,081
+0.33(+3.99%)
Jun 30, 2023
8.050
8.480
8.050
8.280
62,838
+0.26(+3.24%)
Jun 29, 2023
7.600
8.450
7.600
8.020
81,460
+0.41(+5.39%)
Jun 28, 2023
7.740
7.790
7.405
7.610
92,531
-0.12(-1.55%)
Jun 27, 2023
8.170
8.170
7.710
7.730
49,324
-0.42(-5.15%)
Jun 26, 2023
7.860
8.420
7.590
8.150
91,076
+0.30(+3.82%)
Jun 23, 2023
7.700
8.090
7.455
7.850
959,011
+0.12(+1.62%)
Jun 22, 2023
8.060
8.135
7.670
7.725
65,266
-0.33(-4.04%)
Jun 21, 2023
8.190
8.210
7.640
8.050
64,624
-0.12(-1.47%)
Jun 20, 2023
8.435
8.435
8.033
8.170
59,174
-0.31(-3.66%)
Jun 16, 2023
8.710
8.740
8.108
8.480
227,354
-0.05(-0.59%)
Jun 15, 2023
8.370
8.640
8.220
8.530
74,503
+0.16(+1.91%)
Jun 14, 2023
8.720
8.860
8.330
8.370
100,982
-0.35(-4.01%)
Jun 13, 2023
8.210
8.840
8.080
8.720
97,550
+0.65(+8.05%)
Jun 12, 2023
7.850
8.290
7.640
8.070
82,900
+0.26(+3.33%)
Jun 09, 2023
7.950
8.340
7.690
7.810
105,498
-0.14(-1.76%)
Jun 08, 2023
8.020
8.140
7.430
7.950
265,843
-0.04(-0.50%)
Jun 07, 2023
7.540
8.030
7.510
7.990
112,088
+0.53(+7.10%)
Jun 06, 2023
7.350
7.565
7.050
7.460
125,663
-0.02(-0.27%)
Jun 05, 2023
7.700
8.130
7.450
7.480
130,665
-0.04(-0.53%)
Jun 02, 2023
9.670
9.670
7.300
7.520
417,025
-2.04(-21.34%)
Jun 01, 2023
9.490
9.730
8.860
9.560
97,627
-0.03(-0.31%)
May 31, 2023
9.290
9.730
8.850
9.590
272,862
+0.34(+3.68%)
May 30, 2023
9.370
9.680
8.910
9.250
92,403
+0.00(+0.00%)
May 26, 2023
8.950
9.320
8.715
9.250
86,333
+0.28(+3.12%)
May 25, 2023
9.180
9.290
8.720
8.970
66,738
-0.22(-2.39%)
May 24, 2023
8.970
9.320
8.790
9.190
42,351
+0.13(+1.43%)
May 23, 2023
9.260
9.735
8.920
9.060
84,050
-0.26(-2.79%)
May 22, 2023
9.430
9.750
9.190
9.320
117,586
-0.23(-2.41%)
May 19, 2023
10.25
10.69
9.430
9.550
69,960
-0.46(-4.60%)
May 18, 2023
9.610
10.30
9.610
10.01
90,573
+0.35(+3.62%)
May 17, 2023
10.04
10.04
9.375
9.660
115,750
-0.18(-1.83%)
May 16, 2023
9.930
10.08
9.810
9.840
79,577
-0.17(-1.70%)
May 15, 2023
9.880
10.47
9.810
10.01
62,732
+0.09(+0.91%)
May 12, 2023
10.15
10.29
9.805
9.920
51,899
-0.06(-0.60%)
May 11, 2023
9.880
10.28
9.830
9.980
47,816
-0.02(-0.20%)
May 10, 2023
10.33
10.44
9.767
10.00
59,187
-0.10(-0.99%)
May 09, 2023
10.44
10.70
9.850
10.10
81,558
-0.42(-3.99%)
May 08, 2023
10.00
10.97
9.880
10.52
168,166
+0.52(+5.20%)
May 05, 2023
10.97
11.00
9.850
10.00
109,871
-0.67(-6.28%)
May 04, 2023
10.02
10.91
9.800
10.67
105,731
+0.63(+6.27%)
May 03, 2023
10.10
10.53
9.710
10.04
87,279
+0.06(+0.60%)
May 02, 2023
10.45
10.88
9.790
9.980
69,819
-0.60(-5.67%)
May 01, 2023
9.710
11.20
9.530
10.58
290,432
+0.91(+9.41%)
Apr 28, 2023
9.980
9.980
9.500
9.670
83,311
-0.43(-4.26%)
Apr 27, 2023
9.820
10.68
9.820
10.10
168,087
+0.31(+3.17%)
Apr 26, 2023
9.230
9.800
9.170
9.790
63,186
+0.48(+5.16%)
Apr 25, 2023
9.530
9.530
8.730
9.310
100,889
-0.34(-3.52%)
Apr 24, 2023
10.24
10.76
9.410
9.650
142,526
-0.53(-5.21%)
Apr 21, 2023
9.710
10.68
9.570
10.18
181,541
+0.53(+5.49%)
Apr 20, 2023
9.740
9.990
9.190
9.650
61,532
-0.24(-2.43%)
Apr 19, 2023
8.790
10.07
8.790
9.890
144,329
+1.25(+14.47%)
Apr 18, 2023
8.810
8.960
8.290
8.640
181,145
-0.13(-1.48%)
Apr 17, 2023
9.130
9.235
8.700
8.770
61,594
-0.41(-4.47%)
Apr 14, 2023
9.260
9.390
9.160
9.180
42,668
-0.09(-0.97%)
Apr 13, 2023
8.960
9.660
8.960
9.270
47,010
+0.55(+6.31%)
Apr 12, 2023
9.060
9.110
8.690
8.720
41,890
-0.27(-3.00%)
Apr 11, 2023
8.710
9.270
8.650
8.990
77,525
+0.32(+3.69%)
Apr 10, 2023
8.240
9.030
8.065
8.670
399,935
+0.46(+5.60%)
Apr 06, 2023
7.980
8.330
7.790
8.210
57,757
+0.20(+2.50%)
Apr 05, 2023
7.960
8.560
7.900
8.010
140,117
-0.06(-0.74%)
Apr 04, 2023
8.480
8.630
8.020
8.070
97,965
-0.39(-4.61%)
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.