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
5E Advanced Materials, Inc. - Common Stock
(NQ:
FEAM
)
1.430
-0.020 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
1.340
1.390
1.319
1.340
111,234
+0.00(+0.00%)
Mar 27, 2024
1.250
1.367
1.250
1.340
143,270
+0.09(+7.20%)
Mar 26, 2024
1.220
1.265
1.200
1.250
100,676
+0.05(+4.17%)
Mar 25, 2024
1.250
1.270
1.200
1.200
260,082
-0.05(-4.00%)
Mar 22, 2024
1.230
1.260
1.220
1.250
65,622
-0.02(-1.57%)
Mar 21, 2024
1.240
1.320
1.230
1.270
125,321
+0.03(+2.42%)
Mar 20, 2024
1.230
1.260
1.170
1.240
405,522
+0.04(+3.33%)
Mar 19, 2024
1.280
1.360
1.170
1.200
503,645
-0.06(-4.76%)
Mar 18, 2024
1.360
1.370
1.250
1.260
478,611
-0.06(-4.55%)
Mar 15, 2024
1.280
1.510
1.280
1.320
625,951
+0.03(+2.33%)
Mar 14, 2024
1.430
1.510
1.290
1.290
359,363
-0.10(-7.19%)
Mar 13, 2024
1.430
1.510
1.390
1.390
223,224
-0.06(-3.81%)
Mar 12, 2024
1.600
1.600
1.410
1.445
90,893
-0.12(-7.96%)
Mar 11, 2024
1.620
1.690
1.560
1.570
80,910
-0.07(-4.27%)
Mar 08, 2024
1.490
1.660
1.490
1.640
90,158
+0.16(+10.81%)
Mar 07, 2024
1.460
1.720
1.450
1.480
193,121
+0.05(+3.50%)
Mar 06, 2024
1.500
1.540
1.400
1.430
77,025
-0.03(-2.05%)
Mar 05, 2024
1.580
1.660
1.430
1.460
136,739
-0.15(-9.32%)
Mar 04, 2024
1.690
1.870
1.560
1.610
133,598
-0.05(-3.01%)
Mar 01, 2024
1.750
1.850
1.620
1.660
182,435
-0.15(-8.29%)
Feb 29, 2024
2.100
2.100
1.800
1.810
241,546
-0.18(-9.05%)
Feb 28, 2024
1.960
2.429
1.950
1.990
410,183
+0.13(+6.99%)
Feb 27, 2024
1.490
2.480
1.490
1.860
761,823
+0.38(+25.68%)
Feb 26, 2024
1.250
1.490
1.195
1.480
250,685
+0.30(+25.42%)
Feb 23, 2024
1.050
1.240
1.050
1.180
135,713
+0.13(+12.38%)
Feb 22, 2024
1.150
1.180
1.030
1.050
173,776
-0.08(-7.08%)
Feb 21, 2024
1.150
1.230
1.090
1.130
120,602
-0.04(-3.00%)
Feb 20, 2024
1.300
1.310
1.160
1.165
168,233
-0.14(-10.38%)
Feb 16, 2024
1.400
1.410
1.250
1.300
98,964
-0.08(-5.80%)
Feb 15, 2024
1.320
1.410
1.280
1.380
144,646
+0.05(+3.76%)
Feb 14, 2024
1.240
1.330
1.220
1.330
91,869
+0.11(+9.02%)
Feb 13, 2024
1.230
1.250
1.170
1.220
162,921
-0.05(-3.94%)
Feb 12, 2024
1.260
1.330
1.240
1.270
165,596
+0.01(+0.79%)
Feb 09, 2024
1.290
1.330
1.260
1.260
97,450
-0.04(-3.45%)
Feb 08, 2024
1.310
1.350
1.250
1.305
65,465
-0.01(-0.38%)
Feb 07, 2024
1.310
1.311
1.170
1.310
116,310
-0.03(-2.24%)
Feb 06, 2024
1.260
1.360
1.260
1.340
55,459
+0.07(+5.51%)
Feb 05, 2024
1.280
1.325
1.270
1.270
128,745
-0.03(-2.31%)
Feb 02, 2024
1.360
1.410
1.250
1.300
70,739
-0.06(-4.41%)
Feb 01, 2024
1.430
1.479
1.300
1.360
86,295
-0.06(-4.23%)
Jan 31, 2024
1.460
1.490
1.410
1.420
58,607
-0.01(-0.70%)
Jan 30, 2024
1.460
1.533
1.420
1.430
111,087
-0.06(-4.03%)
Jan 29, 2024
1.380
1.500
1.280
1.490
103,000
+0.13(+9.56%)
Jan 26, 2024
1.250
1.400
1.250
1.360
88,484
+0.07(+5.43%)
Jan 25, 2024
1.310
1.340
1.270
1.290
118,426
+0.04(+3.20%)
Jan 24, 2024
1.240
1.320
1.210
1.250
116,930
+0.07(+5.93%)
Jan 23, 2024
1.240
1.240
1.110
1.180
73,011
-0.02(-1.67%)
Jan 22, 2024
1.200
1.290
1.180
1.200
130,146
+0.00(+0.00%)
Jan 19, 2024
1.210
1.210
1.110
1.200
250,736
-0.01(-0.41%)
Jan 18, 2024
1.290
1.300
1.120
1.205
140,465
-0.08(-6.59%)
Jan 17, 2024
1.320
1.350
1.260
1.290
151,762
-0.05(-3.73%)
Jan 16, 2024
1.450
1.459
1.320
1.340
154,066
-0.06(-4.29%)
Jan 12, 2024
1.360
1.475
1.323
1.400
169,360
+0.08(+6.06%)
Jan 11, 2024
1.400
1.415
1.300
1.320
285,690
-0.09(-6.38%)
Jan 10, 2024
1.380
1.420
1.350
1.410
104,903
+0.03(+2.17%)
Jan 09, 2024
1.400
1.460
1.355
1.380
157,866
-0.03(-2.13%)
Jan 08, 2024
1.410
1.450
1.350
1.410
145,883
+0.01(+0.71%)
Jan 05, 2024
1.430
1.480
1.390
1.400
150,866
-0.02(-1.41%)
Jan 04, 2024
1.420
1.510
1.370
1.420
202,783
+0.02(+1.43%)
Jan 03, 2024
1.600
1.630
1.380
1.400
429,346
-0.04(-2.78%)
Jan 02, 2024
1.420
1.470
1.370
1.440
239,001
+0.03(+2.13%)
Dec 29, 2023
1.380
1.510
1.380
1.410
198,013
+0.01(+0.71%)
Dec 28, 2023
1.420
1.510
1.320
1.400
1,563,161
-0.02(-1.41%)
Dec 27, 2023
1.440
1.480
1.390
1.420
191,090
+0.00(+0.00%)
Dec 26, 2023
1.500
1.510
1.350
1.420
214,839
-0.05(-3.40%)
Dec 22, 2023
1.340
1.500
1.320
1.470
291,358
+0.08(+6.14%)
Dec 21, 2023
1.470
1.530
1.360
1.385
324,533
-0.17(-10.65%)
Dec 20, 2023
1.640
1.726
1.520
1.550
188,873
-0.08(-4.91%)
Dec 19, 2023
1.500
1.650
1.460
1.630
211,794
+0.11(+7.59%)
Dec 18, 2023
1.470
1.610
1.440
1.515
224,821
+0.11(+8.21%)
Dec 15, 2023
1.430
1.430
1.270
1.400
273,471
-0.02(-1.41%)
Dec 14, 2023
1.570
1.570
1.400
1.420
220,579
-0.11(-7.19%)
Dec 13, 2023
1.400
1.530
1.370
1.530
134,258
+0.09(+6.25%)
Dec 12, 2023
1.510
1.510
1.390
1.440
187,844
-0.04(-2.70%)
Dec 11, 2023
1.570
1.570
1.460
1.480
229,217
-0.12(-7.50%)
Dec 08, 2023
1.540
1.610
1.500
1.600
116,813
+0.12(+8.11%)
Dec 07, 2023
1.630
1.740
1.400
1.480
203,900
-0.19(-11.38%)
Dec 06, 2023
1.890
1.930
1.590
1.670
342,251
-0.33(-16.50%)
Dec 05, 2023
2.110
2.140
1.975
2.000
145,428
-0.17(-7.83%)
Dec 04, 2023
2.140
2.230
2.102
2.170
86,121
+0.02(+0.93%)
Dec 01, 2023
2.000
2.180
1.900
2.150
162,082
+0.09(+4.37%)
Nov 30, 2023
2.020
2.130
1.980
2.060
74,002
+0.01(+0.49%)
Nov 29, 2023
2.000
2.110
1.990
2.050
103,677
+0.02(+1.23%)
Nov 28, 2023
2.110
2.110
1.990
2.025
95,583
-0.02(-0.74%)
Nov 27, 2023
2.250
2.365
1.970
2.040
180,264
-0.19(-8.52%)
Nov 24, 2023
2.240
2.310
2.120
2.230
160,395
+0.26(+13.20%)
Nov 22, 2023
2.100
2.291
1.940
1.970
118,480
-0.03(-1.50%)
Nov 21, 2023
1.960
2.080
1.910
2.000
83,271
-0.01(-0.50%)
Nov 20, 2023
2.030
2.070
1.950
2.010
47,427
-0.02(-0.99%)
Nov 17, 2023
1.980
2.070
1.980
2.030
74,870
+0.07(+3.57%)
Nov 16, 2023
1.960
2.020
1.910
1.960
69,655
-0.04(-2.00%)
Nov 15, 2023
2.000
2.050
1.910
2.000
96,573
+0.02(+1.01%)
Nov 14, 2023
1.880
2.040
1.863
1.980
194,109
+0.06(+3.39%)
Nov 13, 2023
1.980
2.000
1.850
1.915
209,123
-0.08(-4.25%)
Nov 10, 2023
2.000
2.000
1.700
2.000
446,848
-0.22(-9.91%)
Nov 09, 2023
2.280
2.310
2.170
2.220
77,050
-0.07(-3.06%)
Nov 08, 2023
2.350
2.400
2.200
2.290
52,023
-0.04(-1.72%)
Nov 07, 2023
2.410
2.410
2.251
2.330
53,927
-0.06(-2.51%)
Nov 06, 2023
2.510
2.550
2.373
2.390
43,915
-0.14(-5.53%)
Nov 03, 2023
2.590
2.610
2.440
2.530
177,196
+0.02(+0.80%)
Nov 02, 2023
2.420
2.560
2.320
2.510
60,333
+0.13(+5.46%)
Nov 01, 2023
2.270
2.450
2.270
2.380
42,437
+0.13(+5.78%)
Oct 31, 2023
2.240
2.400
2.230
2.250
89,340
-0.02(-0.88%)
Oct 30, 2023
2.500
2.603
2.240
2.270
99,237
-0.17(-6.97%)
Oct 27, 2023
2.400
2.510
2.362
2.440
42,126
+0.00(+0.00%)
Oct 26, 2023
2.520
2.520
2.360
2.440
44,313
-0.05(-2.01%)
Oct 25, 2023
2.310
2.560
2.310
2.490
119,929
+0.19(+8.03%)
Oct 24, 2023
2.540
2.660
2.240
2.305
95,129
-0.19(-7.43%)
Oct 23, 2023
2.600
2.630
2.420
2.490
70,377
-0.13(-4.96%)
Oct 20, 2023
2.670
2.690
2.465
2.620
125,239
-0.02(-0.95%)
Oct 19, 2023
2.810
2.820
2.610
2.645
47,119
-0.19(-6.54%)
Oct 18, 2023
2.950
2.950
2.670
2.830
75,065
-0.16(-5.35%)
Oct 17, 2023
3.000
3.090
2.945
2.990
89,998
-0.11(-3.55%)
Oct 16, 2023
3.100
3.150
2.990
3.100
109,409
+0.00(+0.00%)
Oct 13, 2023
3.140
3.140
2.850
3.100
130,284
-0.04(-1.27%)
Oct 12, 2023
3.240
3.240
3.020
3.140
152,581
-0.12(-3.68%)
Oct 11, 2023
2.960
3.350
2.960
3.260
338,728
+0.48(+17.27%)
Oct 10, 2023
2.320
2.910
2.320
2.780
226,869
+0.52(+23.01%)
Oct 09, 2023
2.380
2.520
2.260
2.260
50,862
-0.17(-7.00%)
Oct 06, 2023
2.210
2.505
2.210
2.430
54,155
+0.18(+8.00%)
Oct 05, 2023
2.250
2.400
2.250
2.250
97,493
+0.00(+0.00%)
Oct 04, 2023
2.200
2.340
2.180
2.250
106,532
-0.01(-0.44%)
Oct 03, 2023
2.310
2.400
2.218
2.260
111,996
-0.08(-3.42%)
Oct 02, 2023
2.260
2.530
2.260
2.340
100,027
+0.08(+3.54%)
Sep 29, 2023
2.430
2.530
2.210
2.260
141,346
-0.11(-4.64%)
Sep 28, 2023
2.510
2.540
2.340
2.370
435,696
-0.12(-4.82%)
Sep 27, 2023
2.370
2.590
2.310
2.490
159,145
-0.06(-2.35%)
Sep 26, 2023
2.420
2.610
2.420
2.550
61,906
+0.06(+2.41%)
Sep 25, 2023
2.270
2.600
2.400
2.490
266,387
+0.23(+10.18%)
Sep 22, 2023
2.450
2.870
2.250
2.260
438,117
+0.01(+0.44%)
Sep 21, 2023
2.260
2.380
2.200
2.250
107,984
+0.00(+0.00%)
Sep 20, 2023
2.290
2.355
2.240
2.250
60,961
-0.03(-1.32%)
Sep 19, 2023
2.310
2.385
2.220
2.280
64,039
-0.05(-2.15%)
Sep 18, 2023
2.500
2.500
2.240
2.330
142,876
-0.08(-3.32%)
Sep 15, 2023
2.380
2.920
2.330
2.410
874,436
+0.09(+3.88%)
Sep 14, 2023
2.220
2.371
2.220
2.320
64,668
+0.10(+4.50%)
Sep 13, 2023
2.320
2.320
2.220
2.220
128,278
-0.11(-4.72%)
Sep 12, 2023
2.420
2.440
2.275
2.330
84,793
+0.07(+3.10%)
Sep 11, 2023
2.470
2.470
2.250
2.260
92,682
-0.20(-8.13%)
Sep 08, 2023
2.400
2.540
2.260
2.460
165,889
+0.21(+9.33%)
Sep 07, 2023
2.190
2.320
2.170
2.250
201,125
-0.01(-0.44%)
Sep 06, 2023
2.280
2.280
2.230
2.260
102,459
-0.01(-0.44%)
Sep 05, 2023
2.470
2.520
2.200
2.270
177,490
-0.12(-5.02%)
Sep 01, 2023
2.560
2.650
2.330
2.390
109,003
-0.17(-6.64%)
Aug 31, 2023
2.760
2.760
2.540
2.560
67,171
+0.02(+0.79%)
Aug 30, 2023
2.620
2.620
2.510
2.540
77,372
-0.08(-3.05%)
Aug 29, 2023
2.700
2.700
2.560
2.620
71,417
+0.00(+0.00%)
Aug 28, 2023
2.620
2.680
2.580
2.620
47,516
+0.03(+1.16%)
Aug 25, 2023
2.560
2.680
2.510
2.590
115,963
+0.02(+0.78%)
Aug 24, 2023
2.680
2.710
2.510
2.570
137,083
-0.10(-3.75%)
Aug 23, 2023
2.770
2.765
2.640
2.670
64,754
-0.07(-2.55%)
Aug 22, 2023
2.710
2.800
2.630
2.740
89,201
+0.05(+1.86%)
Aug 21, 2023
2.890
2.890
2.600
2.690
125,522
-0.19(-6.60%)
Aug 18, 2023
3.010
3.020
2.813
2.880
147,228
-0.15(-4.95%)
Aug 17, 2023
3.090
3.120
2.990
3.030
87,881
-0.10(-3.19%)
Aug 16, 2023
3.120
3.170
3.030
3.130
59,096
+0.02(+0.64%)
Aug 15, 2023
3.240
3.240
3.070
3.110
63,726
-0.13(-4.01%)
Aug 14, 2023
3.210
3.305
3.180
3.240
45,234
+0.04(+1.25%)
Aug 11, 2023
3.060
3.240
3.050
3.200
58,120
+0.12(+4.07%)
Aug 10, 2023
3.200
3.200
3.054
3.075
31,708
-0.07(-2.38%)
Aug 09, 2023
3.190
3.230
3.090
3.150
73,923
-0.06(-1.87%)
Aug 08, 2023
3.300
3.360
3.060
3.210
62,971
-0.05(-1.53%)
Aug 07, 2023
3.450
3.450
3.200
3.260
111,693
-0.33(-9.19%)
Aug 04, 2023
3.540
3.770
3.460
3.590
75,090
+0.08(+2.28%)
Aug 03, 2023
3.200
3.540
3.181
3.510
137,517
+0.26(+8.00%)
Aug 02, 2023
3.330
3.356
3.120
3.250
92,327
-0.11(-3.27%)
Aug 01, 2023
3.500
3.500
3.330
3.360
50,952
-0.15(-4.27%)
Jul 31, 2023
3.360
3.590
3.350
3.510
93,133
+0.19(+5.72%)
Jul 28, 2023
3.350
3.380
3.240
3.320
77,338
+0.00(+0.00%)
Jul 27, 2023
3.570
3.650
3.290
3.320
80,589
-0.22(-6.21%)
Jul 26, 2023
3.560
3.739
3.500
3.540
81,968
+0.02(+0.57%)
Jul 25, 2023
3.570
3.660
3.410
3.520
48,656
-0.05(-1.40%)
Jul 24, 2023
3.750
3.750
3.310
3.570
59,332
-0.18(-4.80%)
Jul 21, 2023
3.950
4.000
3.700
3.750
76,370
-0.18(-4.58%)
Jul 20, 2023
4.050
4.130
3.890
3.930
80,012
-0.09(-2.24%)
Jul 19, 2023
3.900
4.415
3.890
4.020
113,513
+0.13(+3.34%)
Jul 18, 2023
3.940
4.000
3.710
3.890
137,898
+0.07(+1.83%)
Jul 17, 2023
3.560
3.880
3.480
3.820
138,405
+0.24(+6.70%)
Jul 14, 2023
3.850
3.850
3.530
3.580
64,605
-0.25(-6.53%)
Jul 13, 2023
3.610
3.909
3.600
3.830
82,727
+0.20(+5.51%)
Jul 12, 2023
3.640
3.820
3.590
3.630
142,215
+0.10(+2.83%)
Jul 11, 2023
3.220
3.550
3.180
3.530
142,357
+0.32(+9.97%)
Jul 10, 2023
3.260
3.320
3.150
3.210
53,590
-0.06(-1.83%)
Jul 07, 2023
3.180
3.330
3.150
3.270
104,701
+0.09(+2.83%)
Jul 06, 2023
3.250
3.250
2.970
3.180
148,618
-0.08(-2.45%)
Jul 05, 2023
3.330
3.395
3.180
3.260
164,897
-0.08(-2.40%)
Jul 03, 2023
3.280
3.360
3.230
3.340
74,618
+0.06(+1.83%)
Jun 30, 2023
3.590
3.590
3.240
3.280
187,123
-0.26(-7.34%)
Jun 29, 2023
3.480
3.600
3.360
3.540
1,043,602
+0.06(+1.58%)
Jun 28, 2023
3.950
3.950
3.450
3.485
264,592
-0.45(-11.44%)
Jun 27, 2023
4.120
4.120
3.725
3.935
237,939
-0.19(-4.72%)
Jun 26, 2023
4.180
4.510
4.110
4.130
440,360
-0.47(-10.22%)
Jun 23, 2023
3.650
4.600
3.460
4.600
964,353
+0.79(+20.73%)
Jun 22, 2023
4.120
4.120
3.730
3.810
197,017
-0.36(-8.63%)
Jun 21, 2023
4.340
4.490
4.050
4.170
155,908
-0.21(-4.79%)
Jun 20, 2023
4.300
4.490
4.180
4.380
159,289
+0.06(+1.39%)
Jun 16, 2023
4.130
4.440
3.870
4.320
238,799
+0.34(+8.54%)
Jun 15, 2023
4.210
4.270
3.770
3.980
171,527
-0.65(-14.04%)
May 08, 2023
4.660
4.750
4.450
4.630
193,174
+0.01(+0.22%)
May 05, 2023
4.750
4.750
4.360
4.620
145,849
-0.03(-0.65%)
May 04, 2023
4.640
4.700
4.550
4.650
213,134
+0.05(+1.09%)
May 03, 2023
4.220
4.670
4.220
4.600
343,609
+0.42(+10.05%)
May 02, 2023
4.080
4.220
3.950
4.180
607,004
+0.11(+2.70%)
May 01, 2023
4.230
4.260
3.840
4.070
425,612
-0.15(-3.55%)
Apr 28, 2023
4.220
4.345
4.040
4.220
538,039
+0.09(+2.18%)
Apr 27, 2023
3.860
4.150
3.760
4.130
398,044
+0.27(+6.99%)
Apr 26, 2023
4.120
4.200
3.800
3.860
585,233
-0.29(-6.99%)
Apr 25, 2023
4.140
4.275
3.990
4.150
515,474
-0.09(-2.12%)
Apr 24, 2023
4.420
4.430
4.190
4.240
156,175
-0.17(-3.96%)
Apr 21, 2023
4.690
4.690
4.170
4.415
467,482
-0.37(-7.73%)
Apr 20, 2023
5.200
5.341
4.690
4.785
192,657
-0.46(-8.68%)
Apr 19, 2023
5.030
5.310
4.810
5.240
269,818
+0.12(+2.34%)
Apr 18, 2023
5.500
5.500
5.010
5.120
203,435
-0.20(-3.76%)
Apr 17, 2023
5.410
5.430
5.150
5.320
115,688
-0.08(-1.48%)
Apr 14, 2023
5.610
5.690
5.290
5.400
192,749
-0.21(-3.74%)
Apr 13, 2023
5.790
6.180
5.570
5.610
190,309
-0.11(-1.92%)
Apr 12, 2023
5.580
6.090
5.560
5.720
314,596
+0.60(+11.72%)
Apr 11, 2023
4.900
5.250
4.810
5.120
189,920
+0.35(+7.34%)
Apr 10, 2023
4.570
4.800
4.450
4.770
149,103
+0.16(+3.47%)
Apr 06, 2023
4.690
4.690
4.390
4.610
240,187
-0.10(-2.12%)
Apr 05, 2023
5.040
5.075
4.630
4.710
224,292
-0.39(-7.65%)
Apr 04, 2023
5.080
5.130
4.830
5.100
245,839
-0.12(-2.30%)
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.