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
Renaissance Capital Growth & Income Fund III
(NY:
RCG
)
1.610
-0.010 (-0.62%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Apr 30, 2021
2.720
2.720
2.699
2.699
8,200
-0.02(-0.78%)
Apr 29, 2021
2.740
2.740
2.640
2.720
14,875
-0.01(-0.37%)
Apr 28, 2021
2.660
2.740
2.660
2.730
10,817
+0.03(+1.09%)
Apr 27, 2021
2.530
2.749
2.530
2.701
40,717
+0.10(+3.87%)
Apr 26, 2021
2.560
2.600
2.542
2.600
16,160
+0.04(+1.56%)
Apr 23, 2021
2.502
2.580
2.502
2.560
6,000
+0.06(+2.40%)
Apr 22, 2021
2.600
2.600
2.475
2.500
20,196
-0.10(-3.85%)
Apr 21, 2021
2.510
2.600
2.510
2.600
22,259
+0.06(+2.36%)
Apr 20, 2021
2.550
2.590
2.500
2.540
6,935
-0.04(-1.55%)
Apr 19, 2021
2.580
2.620
2.580
2.580
3,216
+0.00(+0.19%)
Apr 16, 2021
2.530
2.620
2.530
2.575
7,500
-0.03(-1.33%)
Apr 15, 2021
2.490
2.610
2.450
2.610
16,277
-0.00(-0.00%)
Apr 14, 2021
2.585
2.620
2.585
2.610
28,394
+0.01(+0.39%)
Apr 13, 2021
2.550
2.610
2.550
2.600
13,706
+0.02(+0.78%)
Apr 12, 2021
2.570
2.600
2.530
2.580
13,309
-0.04(-1.53%)
Apr 09, 2021
2.570
2.620
2.529
2.620
8,000
+0.04(+1.56%)
Apr 08, 2021
2.570
2.620
2.570
2.580
4,200
+0.01(+0.38%)
Apr 07, 2021
2.567
2.589
2.530
2.570
5,948
-0.01(-0.19%)
Apr 06, 2021
2.630
2.630
2.550
2.575
3,487
-0.03(-1.34%)
Apr 05, 2021
2.540
2.630
2.510
2.610
46,001
-0.02(-0.76%)
Apr 01, 2021
2.500
2.630
2.500
2.630
23,400
+0.00(+0.14%)
Mar 31, 2021
2.552
2.638
2.552
2.626
13,445
+0.02(+0.62%)
Mar 30, 2021
2.490
2.680
2.490
2.610
15,916
-0.07(-2.57%)
Mar 29, 2021
2.680
2.680
2.600
2.679
5,358
+0.07(+2.64%)
Mar 26, 2021
2.480
2.610
2.480
2.610
16,300
+0.03(+1.16%)
Mar 25, 2021
2.570
2.590
2.431
2.580
31,325
-0.10(-3.73%)
Mar 24, 2021
2.630
2.680
2.510
2.680
6,918
-0.01(-0.37%)
Mar 23, 2021
2.680
2.690
2.570
2.690
21,029
+0.00(+0.00%)
Mar 22, 2021
2.740
2.740
2.620
2.690
11,757
-0.05(-1.82%)
Mar 19, 2021
2.740
2.740
2.663
2.740
18,800
+0.04(+1.48%)
Mar 18, 2021
2.750
2.750
2.670
2.700
17,177
-0.05(-1.82%)
Mar 17, 2021
2.730
2.750
2.700
2.750
9,146
+0.01(+0.36%)
Mar 16, 2021
2.750
2.750
2.696
2.740
11,062
-0.01(-0.36%)
Mar 15, 2021
2.670
2.750
2.629
2.750
35,457
+0.09(+3.38%)
Mar 12, 2021
2.570
2.690
2.535
2.660
60,100
+0.03(+1.14%)
Mar 11, 2021
2.570
2.630
2.500
2.630
50,394
+0.06(+2.33%)
Mar 10, 2021
2.500
2.700
2.450
2.570
44,351
+0.07(+2.80%)
Mar 09, 2021
2.360
2.500
2.360
2.500
49,470
+0.06(+2.46%)
Mar 08, 2021
2.341
2.440
2.341
2.440
15,528
+0.05(+2.09%)
Mar 05, 2021
2.390
2.420
2.300
2.390
31,800
-0.03(-1.24%)
Mar 04, 2021
2.370
2.460
2.310
2.420
29,593
-0.04(-1.63%)
Mar 03, 2021
2.290
2.460
2.280
2.460
32,189
+0.12(+5.13%)
Mar 02, 2021
2.360
2.460
2.040
2.340
65,676
-0.12(-4.88%)
Mar 01, 2021
2.670
2.700
2.400
2.460
84,552
-0.09(-3.53%)
Feb 26, 2021
2.380
2.800
2.330
2.550
155,600
+0.17(+7.14%)
Feb 25, 2021
2.380
2.380
2.320
2.380
22,401
+0.01(+0.42%)
Feb 24, 2021
2.290
2.370
2.290
2.370
16,691
+0.07(+3.04%)
Feb 23, 2021
2.270
2.310
2.181
2.300
15,012
-0.03(-1.43%)
Feb 22, 2021
2.280
2.361
2.170
2.333
13,129
+0.01(+0.57%)
Feb 19, 2021
2.230
2.320
2.003
2.320
21,200
+0.05(+2.20%)
Feb 18, 2021
2.380
2.380
2.240
2.270
31,984
-0.10(-4.22%)
Feb 17, 2021
2.320
2.380
2.260
2.370
52,891
+0.07(+3.04%)
Feb 16, 2021
2.320
2.350
2.267
2.300
33,632
-0.01(-0.43%)
Feb 12, 2021
2.250
2.310
2.230
2.310
26,500
+0.08(+3.59%)
Feb 11, 2021
2.150
2.280
2.150
2.230
22,543
+0.08(+3.72%)
Feb 10, 2021
2.250
2.284
2.070
2.150
20,934
-0.10(-4.44%)
Feb 09, 2021
2.200
2.250
2.150
2.250
18,022
+0.05(+2.27%)
Feb 08, 2021
2.090
2.200
2.060
2.200
38,972
+0.14(+6.80%)
Feb 05, 2021
2.000
2.060
2.000
2.060
33,000
+0.02(+0.98%)
Feb 04, 2021
1.910
2.040
1.910
2.040
23,084
+0.10(+5.30%)
Feb 03, 2021
1.920
1.980
1.910
1.937
24,252
-0.01(-0.46%)
Feb 02, 2021
1.950
1.950
1.913
1.946
9,005
+0.04(+1.90%)
Feb 01, 2021
1.900
1.920
1.800
1.910
18,344
+0.01(+0.53%)
Jan 29, 2021
1.890
1.990
1.890
1.900
21,000
+0.02(+1.06%)
Jan 28, 2021
1.990
1.990
1.750
1.880
40,784
-0.12(-6.00%)
Jan 27, 2021
2.070
2.070
2.000
2.000
31,398
-0.08(-3.84%)
Jan 26, 2021
2.080
2.100
2.060
2.080
11,612
+0.02(+0.82%)
Jan 25, 2021
2.120
2.120
2.050
2.063
22,854
-0.02(-1.17%)
Jan 22, 2021
2.000
2.110
1.982
2.087
26,500
+0.02(+0.94%)
Jan 21, 2021
2.060
2.113
1.790
2.068
78,548
+0.04(+1.86%)
Jan 20, 2021
1.900
2.100
1.900
2.030
37,495
+0.13(+6.85%)
Jan 19, 2021
1.950
1.950
1.860
1.900
15,839
-0.01(-0.52%)
Jan 15, 2021
1.860
1.930
1.830
1.910
19,700
+0.01(+0.53%)
Jan 14, 2021
1.780
1.900
1.780
1.900
31,094
+0.11(+6.15%)
Jan 13, 2021
1.780
1.810
1.760
1.790
23,570
-0.01(-0.56%)
Jan 12, 2021
1.990
1.990
1.770
1.800
23,218
+0.03(+1.70%)
Jan 11, 2021
1.770
2.010
1.690
1.770
102,986
-0.13(-6.84%)
Jan 08, 2021
1.950
2.060
1.840
1.900
49,100
-0.07(-3.55%)
Jan 07, 2021
1.870
2.050
1.800
1.970
42,285
+0.16(+8.64%)
Jan 06, 2021
1.750
1.813
1.750
1.813
34,081
+0.04(+2.46%)
Jan 05, 2021
1.730
1.770
1.720
1.770
52,468
+0.04(+2.34%)
Jan 04, 2021
1.700
1.730
1.650
1.730
39,203
+0.02(+1.16%)
Dec 31, 2020
1.710
1.710
1.710
53,453
+0.01(+0.57%)
Dec 30, 2020
1.690
1.700
1.630
1.700
53,453
+0.08(+4.94%)
Dec 29, 2020
1.680
1.700
1.580
1.620
26,801
-0.06(-3.57%)
Dec 28, 2020
1.690
1.700
1.600
1.680
21,967
+0.02(+1.20%)
Dec 24, 2020
1.690
1.690
1.630
1.660
10,300
+0.05(+3.11%)
Dec 23, 2020
1.660
1.700
1.600
1.610
23,187
-0.03(-1.90%)
Dec 22, 2020
1.600
1.650
1.600
1.641
27,043
+0.01(+0.68%)
Dec 21, 2020
1.660
1.660
1.600
1.630
27,767
-0.01(-0.61%)
Dec 18, 2020
1.650
1.650
1.580
1.640
24,000
+0.04(+2.50%)
Dec 17, 2020
1.690
1.690
1.550
1.600
47,457
-0.06(-3.61%)
Dec 16, 2020
1.580
1.690
1.530
1.660
57,374
+0.09(+5.73%)
Dec 15, 2020
1.640
1.642
1.530
1.570
66,183
-0.07(-4.27%)
Dec 14, 2020
1.640
1.710
1.640
1.640
191,758
-0.01(-0.32%)
Dec 11, 2020
1.640
1.690
1.640
1.645
10,000
-0.00(-0.29%)
Dec 10, 2020
1.670
1.678
1.648
1.650
20,078
-0.02(-1.07%)
Dec 09, 2020
1.690
1.690
1.640
1.668
19,613
-0.01(-0.72%)
Dec 08, 2020
1.700
1.730
1.650
1.680
92,576
-0.01(-0.59%)
Dec 07, 2020
1.640
1.710
1.630
1.690
128,582
+0.08(+4.97%)
Dec 04, 2020
1.630
1.638
1.560
1.610
38,900
+0.01(+0.31%)
Dec 03, 2020
1.600
1.620
1.560
1.605
40,304
+0.01(+0.94%)
Dec 02, 2020
1.600
1.600
1.555
1.590
4,447
+0.03(+1.92%)
Dec 01, 2020
1.590
1.600
1.560
1.560
56,181
-0.02(-1.27%)
Nov 30, 2020
1.600
1.600
1.550
1.580
25,253
+0.01(+0.64%)
Nov 27, 2020
1.600
1.600
1.565
1.570
5,300
-0.01(-0.46%)
Nov 25, 2020
1.572
1.577
1.536
1.577
7,900
+0.03(+1.84%)
Nov 24, 2020
1.510
1.600
1.510
1.549
35,498
+0.04(+2.49%)
Nov 23, 2020
1.520
1.520
1.505
1.511
36,541
-0.02(-1.23%)
Nov 20, 2020
1.530
1.570
1.500
1.530
28,500
-0.02(-1.29%)
Nov 19, 2020
1.540
1.600
1.540
1.550
43,156
+0.01(+0.65%)
Nov 18, 2020
1.550
1.600
1.520
1.540
51,014
+0.02(+1.32%)
Nov 17, 2020
1.590
1.590
1.486
1.520
35,126
-0.01(-0.65%)
Nov 16, 2020
1.510
1.530
1.500
1.530
15,625
+0.04(+2.68%)
Nov 13, 2020
1.460
1.505
1.460
1.490
19,300
+0.02(+1.36%)
Nov 12, 2020
1.480
1.480
1.455
1.470
5,424
-0.01(-0.34%)
Nov 11, 2020
1.465
1.489
1.456
1.475
5,689
-0.00(-0.34%)
Nov 10, 2020
1.490
1.490
1.410
1.480
20,566
+0.02(+1.40%)
Nov 09, 2020
1.435
1.480
1.410
1.460
66,657
+0.04(+2.78%)
Nov 06, 2020
1.420
1.440
1.410
1.420
13,200
-0.01(-0.70%)
Nov 05, 2020
1.430
1.430
1.413
1.430
21,246
+0.02(+1.41%)
Nov 04, 2020
1.400
1.417
1.385
1.410
32,522
+0.03(+2.18%)
Nov 03, 2020
1.370
1.412
1.370
1.380
21,660
+0.00(+0.00%)
Nov 02, 2020
1.420
1.420
1.360
1.380
3,191
+0.01(+0.73%)
Oct 30, 2020
1.360
1.370
1.350
1.370
13,900
+0.01(+0.74%)
Oct 29, 2020
1.350
1.390
1.350
1.360
1,682
+0.00(+0.00%)
Oct 28, 2020
1.360
1.406
1.350
1.360
12,229
-0.02(-1.45%)
Oct 27, 2020
1.370
1.450
1.365
1.380
36,110
-0.02(-1.43%)
Oct 26, 2020
1.440
1.450
1.360
1.400
4,334
-0.04(-2.58%)
Oct 23, 2020
1.425
1.437
1.410
1.437
8,600
+0.03(+2.23%)
Oct 22, 2020
1.440
1.450
1.395
1.406
40,244
+0.01(+1.01%)
Oct 21, 2020
1.410
1.420
1.362
1.392
11,085
+0.01(+0.86%)
Oct 20, 2020
1.350
1.438
1.350
1.380
16,671
+0.03(+2.22%)
Oct 19, 2020
1.390
1.390
1.350
1.350
17,002
-0.02(-1.46%)
Oct 16, 2020
1.400
1.400
1.320
1.370
30,200
-0.03(-2.49%)
Oct 15, 2020
1.320
1.405
1.320
1.405
14,706
+0.05(+3.69%)
Oct 14, 2020
1.320
1.359
1.320
1.355
5,165
+0.01(+0.95%)
Oct 13, 2020
1.350
1.350
1.325
1.342
1,977
+0.01(+0.83%)
Oct 12, 2020
1.400
1.400
1.330
1.331
5,143
-0.03(-2.13%)
Oct 09, 2020
1.330
1.389
1.330
1.360
19,600
+0.02(+1.49%)
Oct 08, 2020
1.350
1.360
1.337
1.340
11,855
-0.01(-0.74%)
Oct 07, 2020
1.350
1.350
1.328
1.350
10,375
+0.02(+1.50%)
Oct 06, 2020
1.320
1.330
1.320
1.330
7,299
+0.01(+0.38%)
Oct 05, 2020
1.310
1.330
1.310
1.325
7,883
+0.01(+1.15%)
Oct 02, 2020
1.310
1.320
1.291
1.310
8,300
+0.01(+0.38%)
Oct 01, 2020
1.310
1.310
1.300
1.305
4,251
-0.01(-0.38%)
Sep 30, 2020
1.315
1.315
1.300
1.310
2,209
+0.00(+0.00%)
Sep 29, 2020
1.330
1.340
1.290
1.310
6,750
-0.01(-1.13%)
Sep 28, 2020
1.312
1.325
1.292
1.325
6,021
+0.02(+1.92%)
Sep 25, 2020
1.320
1.320
1.300
1.300
6,400
+0.00(+0.00%)
Sep 24, 2020
1.295
1.300
1.290
1.300
6,294
+0.01(+0.78%)
Sep 23, 2020
1.300
1.310
1.290
1.290
16,638
-0.02(-1.53%)
Sep 22, 2020
1.310
1.330
1.310
1.310
9,341
+0.01(+0.38%)
Sep 21, 2020
1.330
1.330
1.305
1.305
3,868
-0.02(-1.14%)
Sep 18, 2020
1.329
1.350
1.305
1.320
16,700
+0.01(+0.56%)
Sep 17, 2020
1.290
1.320
1.290
1.313
2,473
-0.04(-2.77%)
Sep 16, 2020
1.300
1.350
1.290
1.350
4,781
+0.00(+0.00%)
Sep 15, 2020
1.280
1.350
1.280
1.350
6,012
+0.06(+4.64%)
Sep 14, 2020
1.300
1.310
1.290
1.290
6,618
+0.01(+0.75%)
Sep 11, 2020
1.290
1.293
1.280
1.280
9,000
-0.01(-0.66%)
Sep 10, 2020
1.270
1.290
1.270
1.289
4,470
-0.00(-0.08%)
Sep 09, 2020
1.280
1.290
1.280
1.290
8,950
-0.01(-0.77%)
Sep 08, 2020
1.270
1.325
1.260
1.300
33,634
+0.01(+0.78%)
Sep 04, 2020
1.310
1.310
1.270
1.290
24,600
-0.00(-0.39%)
Sep 03, 2020
1.290
1.300
1.270
1.295
4,277
+0.00(+0.39%)
Sep 02, 2020
1.280
1.300
1.280
1.290
13,541
-0.00(-0.01%)
Sep 01, 2020
1.300
1.300
1.280
1.290
8,492
+0.00(+0.01%)
Aug 31, 2020
1.280
1.310
1.280
1.290
21,054
+0.00(+0.00%)
Aug 28, 2020
1.280
1.340
1.280
1.290
8,200
+0.00(+0.00%)
Aug 27, 2020
1.301
1.335
1.280
1.290
14,299
+0.00(+0.00%)
Aug 26, 2020
1.330
1.335
1.290
1.290
7,707
-0.01(-0.77%)
Aug 25, 2020
1.270
1.305
1.270
1.300
7,274
+0.01(+0.78%)
Aug 24, 2020
1.350
1.350
1.280
1.290
16,641
-0.02(-1.53%)
Aug 21, 2020
1.320
1.386
1.300
1.310
11,700
-0.05(-3.68%)
Aug 20, 2020
1.310
1.400
1.310
1.360
21,156
+0.05(+3.82%)
Aug 19, 2020
1.370
1.370
1.300
1.310
84,889
-0.01(-0.76%)
Aug 18, 2020
1.390
1.590
1.310
1.320
374,072
-0.03(-2.22%)
Aug 17, 2020
1.340
1.370
1.330
1.350
14,858
+0.00(+0.00%)
Aug 14, 2020
1.300
1.355
1.300
1.350
4,100
+0.04(+3.05%)
Aug 13, 2020
1.300
1.340
1.300
1.310
13,193
+0.01(+0.77%)
Aug 12, 2020
1.333
1.360
1.300
1.300
33,827
-0.03(-2.26%)
Aug 11, 2020
1.330
1.346
1.315
1.330
38,651
+0.01(+0.76%)
Aug 10, 2020
1.280
1.400
1.280
1.320
31,100
-0.01(-0.75%)
Aug 07, 2020
1.310
1.360
1.300
1.330
24,400
+0.02(+1.53%)
Aug 06, 2020
1.370
1.425
1.310
1.310
63,127
-0.13(-9.03%)
Aug 05, 2020
1.310
1.490
1.310
1.440
252,032
+0.13(+9.92%)
Aug 04, 2020
1.440
1.440
1.270
1.310
58,590
-0.01(-0.76%)
Aug 03, 2020
1.320
1.580
1.287
1.320
287,155
+0.06(+4.76%)
Jul 31, 2020
1.280
1.320
1.260
1.260
5,100
-0.03(-2.33%)
Jul 30, 2020
1.260
1.290
1.260
1.290
5,962
+0.03(+2.38%)
Jul 29, 2020
1.330
1.340
1.260
1.260
21,509
-0.04(-3.08%)
Jul 28, 2020
1.330
1.330
1.300
1.300
17,107
-0.02(-1.25%)
Jul 27, 2020
1.340
1.340
1.290
1.317
19,147
+0.04(+3.25%)
Jul 24, 2020
1.300
1.300
1.265
1.275
18,900
-0.02(-1.16%)
Jul 23, 2020
1.290
1.300
1.280
1.290
10,430
-0.01(-0.77%)
Jul 22, 2020
1.275
1.300
1.275
1.300
2,119
+0.00(+0.35%)
Jul 21, 2020
1.300
1.300
1.250
1.296
23,539
-0.02(-1.86%)
Jul 20, 2020
1.340
1.340
1.295
1.320
15,161
+0.02(+1.54%)
Jul 17, 2020
1.310
1.312
1.260
1.300
11,300
+0.01(+0.78%)
Jul 16, 2020
1.300
1.350
1.262
1.290
7,594
-0.02(-1.53%)
Jul 15, 2020
1.250
1.337
1.250
1.310
26,120
+0.04(+3.15%)
Jul 14, 2020
1.261
1.300
1.240
1.270
14,652
+0.02(+1.60%)
Jul 13, 2020
1.290
1.290
1.240
1.250
34,131
-0.02(-1.57%)
Jul 10, 2020
1.250
1.300
1.250
1.270
12,800
+0.02(+1.60%)
Jul 09, 2020
1.280
1.310
1.250
1.250
33,960
-0.04(-2.83%)
Jul 08, 2020
1.280
1.290
1.270
1.286
8,805
+0.01(+0.50%)
Jul 07, 2020
1.305
1.340
1.270
1.280
15,035
+0.00(+0.00%)
Jul 06, 2020
1.280
1.326
1.274
1.280
25,189
-0.05(-3.76%)
Jul 02, 2020
1.250
1.330
1.250
1.330
9,100
+0.07(+5.56%)
Jul 01, 2020
1.280
1.320
1.250
1.260
14,313
-0.01(-0.79%)
Jun 30, 2020
1.300
1.300
1.270
1.270
5,219
-0.00(-0.39%)
Jun 29, 2020
1.300
1.300
1.250
1.275
11,452
+0.02(+2.00%)
Jun 26, 2020
1.294
1.294
1.250
1.250
42,400
-0.04(-3.47%)
Jun 25, 2020
1.270
1.350
1.270
1.295
34,153
-0.02(-1.15%)
Jun 24, 2020
1.300
1.600
1.280
1.310
383,671
+0.01(+0.77%)
Jun 23, 2020
1.340
1.360
1.260
1.300
27,509
+0.00(+0.00%)
Jun 22, 2020
1.380
1.380
1.250
1.300
18,926
-0.02(-1.52%)
Jun 19, 2020
1.270
1.750
1.250
1.320
597,000
+0.05(+3.64%)
Jun 18, 2020
1.260
1.280
1.210
1.274
16,248
-0.01(-0.50%)
Jun 17, 2020
1.260
1.750
1.200
1.280
241,312
-0.01(-0.78%)
Jun 16, 2020
1.300
1.305
1.280
1.290
13,766
-0.01(-0.76%)
Jun 15, 2020
1.260
1.300
1.260
1.300
934
+0.01(+0.77%)
Jun 12, 2020
1.310
1.320
1.290
1.290
1,500
-0.03(-2.27%)
Jun 11, 2020
1.280
1.410
1.280
1.320
36,374
-0.02(-1.49%)
Jun 10, 2020
1.310
1.370
1.310
1.340
1,469
+0.05(+3.88%)
Jun 09, 2020
1.350
1.350
1.270
1.290
13,173
-0.03(-2.27%)
Jun 08, 2020
1.360
1.362
1.320
1.320
8,090
+0.02(+1.25%)
Jun 05, 2020
1.295
1.310
1.295
1.304
5,800
+0.04(+2.81%)
Jun 04, 2020
1.285
1.285
1.250
1.268
10,116
+0.02(+1.45%)
Jun 03, 2020
1.290
1.300
1.250
1.250
3,194
-0.03(-2.34%)
Jun 02, 2020
1.280
1.280
1.280
1.280
680
+0.02(+1.59%)
Jun 01, 2020
1.260
1.260
1.260
1.260
353
+0.00(+0.00%)
May 29, 2020
1.260
1.260
1.260
1.260
1,700
+0.05(+4.12%)
May 28, 2020
1.240
1.250
1.210
1.210
657
-0.06(-4.72%)
May 27, 2020
1.430
1.430
1.192
1.270
12,133
-0.07(-4.93%)
May 26, 2020
1.360
1.370
1.329
1.336
4,146
+0.01(+0.44%)
May 22, 2020
1.300
1.330
1.300
1.330
2,600
+0.00(+0.00%)
May 21, 2020
1.380
1.380
1.330
1.330
9,947
-0.03(-2.21%)
May 20, 2020
1.340
1.520
1.290
1.360
10,301
+0.10(+7.95%)
May 19, 2020
1.280
1.490
1.110
1.260
32,998
-0.00(-0.01%)
May 18, 2020
1.170
1.260
1.160
1.260
11,849
+0.14(+12.50%)
May 15, 2020
1.130
1.150
1.120
1.120
7,500
-0.01(-0.88%)
May 14, 2020
1.140
1.140
1.130
1.130
2,851
-0.01(-0.88%)
May 13, 2020
1.130
1.140
1.130
1.140
8,924
+0.03(+2.70%)
May 12, 2020
1.150
1.150
1.110
1.110
2,166
-0.04(-3.48%)
May 11, 2020
1.150
1.150
1.150
1.150
221
-0.01(-0.86%)
May 08, 2020
1.150
1.160
1.150
1.160
3,300
+0.01(+1.00%)
May 07, 2020
1.160
1.160
1.100
1.149
12,014
+0.01(+0.81%)
May 06, 2020
1.150
1.150
1.139
1.139
1,182
-0.01(-0.93%)
May 05, 2020
1.150
1.180
1.150
1.150
21,100
+0.00(+0.00%)
May 04, 2020
1.120
1.150
1.120
1.150
3,785
+0.01(+0.88%)
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.