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
Jetblue Airways Cp
(NQ:
JBLU
)
5.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 28, 2023
6.960
7.190
6.950
7.140
10,439,190
+0.19(+2.73%)
Apr 27, 2023
6.980
6.980
6.740
6.950
9,235,584
+0.07(+1.02%)
Apr 26, 2023
6.820
7.068
6.770
6.880
12,516,003
+0.10(+1.47%)
Apr 25, 2023
6.930
7.200
6.740
6.780
17,394,288
-0.04(-0.59%)
Apr 24, 2023
6.960
6.990
6.750
6.820
11,303,027
-0.10(-1.45%)
Apr 21, 2023
6.800
6.940
6.755
6.920
10,596,607
+0.14(+2.06%)
Apr 20, 2023
6.910
6.980
6.750
6.780
7,660,527
-0.22(-3.14%)
Apr 19, 2023
6.810
7.020
6.770
7.000
7,596,826
+0.10(+1.45%)
Apr 18, 2023
6.840
6.915
6.700
6.900
9,234,116
+0.11(+1.62%)
Apr 17, 2023
6.820
6.895
6.730
6.790
8,674,144
+0.00(+0.00%)
Apr 14, 2023
6.960
6.980
6.760
6.790
8,041,807
-0.16(-2.30%)
Apr 13, 2023
7.080
7.080
6.890
6.950
6,434,050
+0.00(+0.00%)
Apr 12, 2023
7.210
7.220
6.900
6.950
10,253,430
-0.27(-3.74%)
Apr 11, 2023
7.100
7.300
7.071
7.220
6,487,365
+0.15(+2.12%)
Apr 10, 2023
6.910
7.080
6.830
7.070
6,856,253
+0.15(+2.17%)
Apr 06, 2023
6.910
7.000
6.850
6.920
4,866,697
+0.02(+0.29%)
Apr 05, 2023
6.970
6.990
6.820
6.900
7,772,896
-0.14(-1.99%)
Apr 04, 2023
7.240
7.240
6.950
7.040
6,626,615
-0.13(-1.81%)
Apr 03, 2023
7.140
7.185
7.010
7.170
8,605,272
-0.11(-1.51%)
Mar 31, 2023
7.190
7.320
7.170
7.280
6,071,538
+0.18(+2.54%)
Mar 30, 2023
7.190
7.280
7.085
7.100
6,426,375
+0.00(+0.00%)
Mar 29, 2023
7.040
7.100
6.960
7.100
5,399,591
+0.18(+2.60%)
Mar 28, 2023
6.800
6.940
6.760
6.920
5,445,408
+0.10(+1.47%)
Mar 27, 2023
6.830
6.880
6.710
6.820
6,191,114
+0.12(+1.79%)
Mar 24, 2023
6.550
6.728
6.455
6.700
9,158,125
+0.07(+1.06%)
Mar 23, 2023
6.860
6.910
6.560
6.630
7,773,649
-0.10(-1.49%)
Mar 22, 2023
6.970
6.990
6.710
6.730
7,047,932
-0.22(-3.17%)
Mar 21, 2023
6.950
7.070
6.900
6.950
8,268,744
+0.14(+2.06%)
Mar 20, 2023
6.940
7.015
6.800
6.810
6,844,102
-0.11(-1.59%)
Mar 17, 2023
6.960
7.060
6.840
6.920
9,754,632
-0.18(-2.54%)
Mar 16, 2023
6.960
7.180
6.810
7.100
11,078,618
+0.18(+2.60%)
Mar 15, 2023
6.910
7.055
6.780
6.920
14,263,632
-0.25(-3.49%)
Mar 14, 2023
7.450
7.510
7.045
7.170
11,052,487
+0.08(+1.13%)
Mar 13, 2023
7.290
7.345
6.950
7.090
12,575,440
-0.44(-5.84%)
Mar 10, 2023
7.740
7.750
7.320
7.530
12,886,101
-0.14(-1.83%)
Mar 09, 2023
8.050
8.160
7.670
7.670
8,356,218
-0.39(-4.84%)
Mar 08, 2023
8.200
8.205
7.930
8.060
8,688,525
-0.10(-1.23%)
Mar 07, 2023
8.460
8.570
8.120
8.160
8,407,470
-0.24(-2.86%)
Mar 06, 2023
8.360
8.670
8.310
8.400
11,511,696
+0.08(+0.96%)
Mar 03, 2023
8.430
8.450
8.280
8.320
4,687,179
+0.00(+0.00%)
Mar 02, 2023
8.150
8.330
8.065
8.320
5,137,051
+0.07(+0.85%)
Mar 01, 2023
8.310
8.370
8.165
8.250
5,173,243
-0.05(-0.60%)
Feb 28, 2023
8.240
8.400
8.220
8.300
5,002,361
+0.03(+0.36%)
Feb 27, 2023
8.320
8.420
8.245
8.270
5,816,800
+0.12(+1.47%)
Feb 24, 2023
8.100
8.150
7.960
8.150
5,965,151
-0.12(-1.45%)
Feb 23, 2023
8.320
8.360
8.140
8.270
5,263,937
+0.07(+0.85%)
Feb 22, 2023
8.200
8.370
8.120
8.200
6,250,874
-0.01(-0.12%)
Feb 21, 2023
8.450
8.500
8.140
8.210
6,200,084
-0.41(-4.76%)
Feb 17, 2023
8.600
8.635
8.439
8.620
4,906,314
-0.01(-0.12%)
Feb 16, 2023
8.660
8.730
8.500
8.630
5,530,332
-0.14(-1.60%)
Feb 15, 2023
8.640
8.770
8.580
8.770
4,672,266
+0.07(+0.80%)
Feb 14, 2023
8.530
8.770
8.440
8.700
8,004,566
+0.16(+1.87%)
Feb 13, 2023
8.320
8.590
8.250
8.540
7,240,170
+0.22(+2.64%)
Feb 10, 2023
8.350
8.407
8.230
8.320
5,932,281
-0.17(-2.00%)
Feb 09, 2023
8.790
8.850
8.410
8.490
8,219,525
-0.19(-2.19%)
Feb 08, 2023
8.740
8.810
8.600
8.680
7,189,962
-0.13(-1.48%)
Feb 07, 2023
8.630
8.860
8.540
8.810
7,768,264
+0.18(+2.09%)
Feb 06, 2023
8.630
8.710
8.570
8.630
7,017,215
-0.10(-1.15%)
Feb 03, 2023
9.050
9.090
8.690
8.730
10,932,403
-0.49(-5.31%)
Feb 02, 2023
8.280
9.350
8.280
9.220
26,458,460
+0.97(+11.76%)
Feb 01, 2023
7.950
8.260
7.870
8.250
11,180,577
+0.25(+3.12%)
Jan 31, 2023
7.870
8.050
7.800
8.000
7,768,474
+0.15(+1.91%)
Jan 30, 2023
7.940
8.009
7.820
7.850
9,165,452
-0.12(-1.51%)
Jan 27, 2023
8.280
8.290
7.970
7.970
14,351,225
-0.38(-4.55%)
Jan 26, 2023
8.470
8.498
8.000
8.350
14,364,931
-0.06(-0.71%)
Jan 25, 2023
8.390
8.490
8.320
8.410
11,794,487
-0.06(-0.71%)
Jan 24, 2023
8.580
8.690
8.420
8.470
7,629,029
-0.18(-2.08%)
Jan 23, 2023
8.610
8.730
8.550
8.650
6,464,280
+0.07(+0.82%)
Jan 20, 2023
8.570
8.820
8.520
8.580
11,168,700
+0.08(+0.94%)
Jan 19, 2023
8.290
8.510
8.200
8.500
9,568,680
+0.07(+0.83%)
Jan 18, 2023
8.630
8.670
8.310
8.430
10,442,114
-0.01(-0.12%)
Jan 17, 2023
8.140
8.440
8.100
8.440
9,775,563
+0.20(+2.43%)
Jan 13, 2023
7.800
8.240
7.780
8.240
8,901,947
+0.12(+1.48%)
Jan 12, 2023
7.990
8.120
7.852
8.120
9,698,799
+0.31(+3.97%)
Jan 11, 2023
7.590
7.909
7.575
7.810
7,558,892
+0.14(+1.83%)
Jan 10, 2023
7.260
7.690
7.250
7.670
8,035,804
+0.36(+4.92%)
Jan 09, 2023
7.370
7.470
7.300
7.310
7,280,493
+0.03(+0.41%)
Jan 06, 2023
7.100
7.320
7.070
7.280
7,265,531
+0.21(+2.97%)
Jan 05, 2023
7.030
7.175
6.965
7.070
7,953,023
-0.03(-0.42%)
Jan 04, 2023
6.580
7.110
6.560
7.100
12,450,933
+0.60(+9.23%)
Jan 03, 2023
6.640
6.690
6.400
6.500
12,170,854
+0.02(+0.31%)
Dec 30, 2022
6.380
6.500
6.340
6.480
7,481,146
+0.03(+0.47%)
Dec 29, 2022
6.230
6.450
6.220
6.450
8,617,203
+0.26(+4.20%)
Dec 28, 2022
6.360
6.390
6.180
6.190
7,366,539
-0.19(-2.98%)
Dec 27, 2022
6.400
6.400
6.190
6.380
8,455,462
-0.07(-1.09%)
Dec 23, 2022
6.410
6.460
6.280
6.450
6,487,830
+0.07(+1.10%)
Dec 22, 2022
6.500
6.520
6.230
6.380
8,193,559
-0.21(-3.19%)
Dec 21, 2022
6.590
6.680
6.555
6.590
6,848,163
+0.05(+0.76%)
Dec 20, 2022
6.500
6.630
6.460
6.540
7,876,197
+0.00(+0.00%)
Dec 19, 2022
6.850
6.890
6.530
6.540
10,164,094
-0.30(-4.39%)
Dec 16, 2022
6.710
6.870
6.620
6.840
12,300,257
+0.09(+1.33%)
Dec 15, 2022
6.840
6.880
6.725
6.750
16,086,415
-0.25(-3.57%)
Dec 14, 2022
7.120
7.200
6.920
7.000
13,286,325
-0.10(-1.41%)
Dec 13, 2022
7.920
7.960
6.910
7.100
25,833,668
-0.59(-7.67%)
Dec 12, 2022
7.430
7.710
7.390
7.690
9,691,123
+0.27(+3.64%)
Dec 09, 2022
7.390
7.500
7.350
7.420
8,387,142
-0.05(-0.67%)
Dec 08, 2022
7.750
7.800
7.380
7.470
10,193,264
-0.22(-2.86%)
Dec 07, 2022
7.950
7.960
7.630
7.690
8,482,586
-0.31(-3.87%)
Dec 06, 2022
8.030
8.060
7.850
8.000
9,695,451
-0.01(-0.12%)
Dec 05, 2022
7.870
8.070
7.822
8.010
9,518,798
+0.07(+0.88%)
Dec 02, 2022
7.850
7.960
7.753
7.940
6,520,683
-0.02(-0.25%)
Dec 01, 2022
7.920
8.050
7.860
7.960
6,215,806
+0.00(+0.00%)
Nov 30, 2022
7.770
7.970
7.610
7.960
8,289,457
+0.22(+2.84%)
Nov 29, 2022
7.670
7.770
7.662
7.740
5,142,738
+0.07(+0.91%)
Nov 28, 2022
7.860
7.900
7.650
7.670
9,636,799
-0.31(-3.88%)
Nov 25, 2022
7.890
8.030
7.860
7.980
2,346,833
+0.05(+0.63%)
Nov 23, 2022
7.800
8.010
7.770
7.930
6,760,474
+0.13(+1.67%)
Nov 22, 2022
7.790
7.800
7.635
7.800
7,349,875
+0.06(+0.78%)
Nov 21, 2022
7.830
7.886
7.645
7.740
8,576,316
-0.12(-1.53%)
Nov 18, 2022
8.090
8.155
7.800
7.860
7,544,608
-0.04(-0.51%)
Nov 17, 2022
7.750
7.900
7.680
7.900
7,004,256
-0.02(-0.25%)
Nov 16, 2022
8.120
8.130
7.900
7.920
8,385,187
-0.33(-4.00%)
Nov 15, 2022
8.160
8.346
8.105
8.250
12,018,657
+0.25(+3.12%)
Nov 14, 2022
8.030
8.230
7.955
8.000
9,418,851
-0.11(-1.36%)
Nov 11, 2022
8.090
8.230
8.012
8.110
8,831,261
+0.07(+0.87%)
Nov 10, 2022
7.670
8.070
7.655
8.040
13,839,428
+0.72(+9.84%)
Nov 09, 2022
7.590
7.670
7.320
7.320
9,770,860
-0.38(-4.94%)
Nov 08, 2022
7.700
7.790
7.590
7.700
7,172,644
+0.02(+0.26%)
Nov 07, 2022
7.680
7.740
7.400
7.680
11,643,708
+0.09(+1.19%)
Nov 04, 2022
7.830
7.870
7.510
7.590
15,103,911
-0.08(-1.04%)
Nov 03, 2022
7.570
7.760
7.450
7.670
10,054,872
-0.06(-0.78%)
Nov 02, 2022
7.950
8.080
7.720
7.730
10,533,701
-0.29(-3.62%)
Nov 01, 2022
8.170
8.205
7.960
8.020
10,173,131
-0.02(-0.25%)
Oct 31, 2022
7.800
8.050
7.690
8.040
15,318,395
+0.28(+3.61%)
Oct 28, 2022
7.610
7.790
7.590
7.760
8,199,978
+0.14(+1.84%)
Oct 27, 2022
7.610
7.790
7.570
7.620
14,801,655
+0.16(+2.14%)
Oct 26, 2022
7.330
7.690
7.270
7.460
15,861,385
+0.14(+1.91%)
Oct 25, 2022
7.100
7.390
6.880
7.320
21,317,736
-0.22(-2.92%)
Oct 24, 2022
7.240
7.550
7.170
7.540
16,194,914
+0.38(+5.31%)
Oct 21, 2022
6.970
7.200
6.910
7.160
10,752,303
+0.15(+2.14%)
Oct 20, 2022
6.810
7.040
6.750
7.010
20,284,640
+0.16(+2.34%)
Oct 19, 2022
7.080
7.130
6.800
6.850
12,630,604
-0.13(-1.86%)
Oct 18, 2022
7.030
7.140
6.910
6.980
12,162,748
+0.13(+1.90%)
Oct 17, 2022
6.860
6.880
6.685
6.850
8,800,014
+0.18(+2.70%)
Oct 14, 2022
6.780
6.920
6.620
6.670
8,527,203
+0.00(+0.00%)
Oct 13, 2022
6.420
6.809
6.310
6.670
10,857,516
+0.20(+3.09%)
Oct 12, 2022
6.340
6.540
6.215
6.470
10,867,062
+0.09(+1.41%)
Oct 11, 2022
6.720
6.760
6.280
6.380
15,928,145
-0.12(-1.85%)
Oct 10, 2022
6.630
6.680
6.440
6.500
9,022,793
-0.11(-1.66%)
Oct 07, 2022
6.860
6.890
6.510
6.610
11,509,935
-0.34(-4.89%)
Oct 06, 2022
7.100
7.200
6.910
6.950
10,989,114
-0.20(-2.80%)
Oct 05, 2022
6.980
7.180
6.900
7.150
7,804,982
-0.04(-0.56%)
Oct 04, 2022
6.830
7.240
6.830
7.190
15,414,071
+0.55(+8.28%)
Oct 03, 2022
6.670
6.790
6.495
6.640
10,209,669
+0.01(+0.15%)
Sep 30, 2022
6.620
6.770
6.570
6.630
13,191,800
-0.02(-0.30%)
Sep 29, 2022
6.760
6.775
6.520
6.650
11,535,891
-0.24(-3.48%)
Sep 28, 2022
6.780
6.971
6.770
6.890
16,244,642
+0.11(+1.62%)
Sep 27, 2022
6.770
6.935
6.640
6.780
13,156,804
+0.15(+2.26%)
Sep 26, 2022
6.910
7.015
6.620
6.630
11,857,170
-0.28(-4.05%)
Sep 23, 2022
6.990
7.010
6.750
6.910
19,950,848
-0.19(-2.68%)
Sep 22, 2022
7.650
7.660
7.080
7.100
20,678,212
-0.54(-7.07%)
Sep 21, 2022
7.890
7.970
7.640
7.640
12,854,394
-0.28(-3.54%)
Sep 20, 2022
8.150
8.160
7.860
7.920
10,375,139
-0.24(-2.94%)
Sep 19, 2022
7.860
8.190
7.830
8.160
10,075,878
+0.24(+3.03%)
Sep 16, 2022
8.000
8.010
7.820
7.920
17,960,396
-0.16(-1.98%)
Sep 15, 2022
7.950
8.195
7.945
8.080
10,742,848
+0.10(+1.25%)
Sep 14, 2022
7.940
7.990
7.705
7.980
10,343,751
+0.00(+0.00%)
Sep 13, 2022
8.030
8.130
7.950
7.980
8,297,652
-0.41(-4.89%)
Sep 12, 2022
8.370
8.540
8.350
8.390
7,986,031
+0.12(+1.45%)
Sep 09, 2022
8.160
8.290
8.080
8.270
14,584,493
+0.21(+2.61%)
Sep 08, 2022
7.950
8.115
7.847
8.060
11,459,144
-0.02(-0.25%)
Sep 07, 2022
7.650
8.100
7.625
8.080
11,414,937
+0.41(+5.35%)
Sep 06, 2022
7.740
7.750
7.500
7.670
11,614,866
+0.04(+0.52%)
Sep 02, 2022
7.900
7.900
7.550
7.630
13,564,327
-0.07(-0.91%)
Sep 01, 2022
7.750
7.760
7.514
7.700
12,696,956
-0.09(-1.16%)
Aug 31, 2022
8.050
8.110
7.790
7.790
10,516,023
-0.23(-2.87%)
Aug 30, 2022
8.030
8.140
7.890
8.020
9,576,585
+0.07(+0.88%)
Aug 29, 2022
7.970
8.075
7.930
7.950
9,481,498
-0.08(-1.00%)
Aug 26, 2022
8.380
8.430
8.020
8.030
8,980,264
-0.35(-4.18%)
Aug 25, 2022
8.190
8.390
8.160
8.380
7,405,085
+0.22(+2.70%)
Aug 24, 2022
8.060
8.210
8.060
8.160
5,713,186
+0.06(+0.74%)
Aug 23, 2022
8.150
8.179
8.025
8.100
7,732,417
+0.04(+0.50%)
Aug 22, 2022
8.230
8.250
8.010
8.060
12,030,523
-0.32(-3.82%)
Aug 19, 2022
8.500
8.580
8.300
8.380
6,495,446
-0.32(-3.68%)
Aug 18, 2022
8.620
8.710
8.460
8.700
6,394,982
+0.09(+1.05%)
Aug 17, 2022
8.850
8.915
8.562
8.610
10,504,135
-0.44(-4.86%)
Aug 16, 2022
9.130
9.140
8.940
9.050
12,998,443
-0.12(-1.31%)
Aug 15, 2022
9.080
9.345
9.080
9.170
10,385,772
+0.03(+0.33%)
Aug 12, 2022
9.120
9.150
8.960
9.140
9,129,934
+0.19(+2.12%)
Aug 11, 2022
9.050
9.100
8.910
8.950
10,259,948
+0.12(+1.36%)
Aug 10, 2022
8.690
8.938
8.690
8.830
10,866,964
+0.36(+4.25%)
Aug 09, 2022
8.580
8.635
8.380
8.470
9,836,713
-0.16(-1.85%)
Aug 08, 2022
8.790
8.890
8.620
8.630
10,717,332
-0.05(-0.58%)
Aug 05, 2022
8.540
8.750
8.510
8.680
8,177,154
+0.00(+0.00%)
Aug 04, 2022
8.600
8.730
8.485
8.680
11,105,391
+0.09(+1.05%)
Aug 03, 2022
8.130
8.630
8.045
8.590
21,462,516
+0.55(+6.84%)
Aug 02, 2022
8.130
8.340
7.950
8.040
26,755,364
-0.55(-6.40%)
Aug 01, 2022
8.450
8.630
8.270
8.590
13,452,146
+0.17(+2.02%)
Jul 29, 2022
8.340
8.440
8.220
8.420
11,298,046
+0.05(+0.60%)
Jul 28, 2022
8.430
8.450
8.110
8.370
15,330,201
-0.03(-0.36%)
Jul 27, 2022
8.320
8.430
8.180
8.400
9,301,454
+0.29(+3.58%)
Jul 26, 2022
8.300
8.390
8.090
8.110
8,130,861
-0.33(-3.91%)
Jul 25, 2022
8.470
8.525
8.290
8.440
6,848,442
+0.07(+0.84%)
Jul 22, 2022
8.660
8.700
8.330
8.370
7,748,628
-0.24(-2.79%)
Jul 21, 2022
8.710
8.720
8.450
8.610
10,435,307
-0.26(-2.93%)
Jul 20, 2022
8.690
8.940
8.590
8.870
13,776,976
+0.19(+2.19%)
Jul 19, 2022
8.390
8.690
8.370
8.680
8,914,576
+0.46(+5.60%)
Jul 18, 2022
8.250
8.550
8.160
8.220
9,832,150
+0.12(+1.48%)
Jul 15, 2022
8.050
8.205
7.870
8.100
12,641,863
+0.19(+2.40%)
Jul 14, 2022
8.050
8.175
7.890
7.910
8,899,590
-0.21(-2.59%)
Jul 13, 2022
8.050
8.135
7.870
8.120
12,477,237
-0.16(-1.93%)
Jul 12, 2022
8.000
8.490
8.000
8.280
13,201,191
+0.24(+2.99%)
Jul 11, 2022
8.170
8.230
7.960
8.040
8,140,012
-0.17(-2.07%)
Jul 08, 2022
8.450
8.485
8.180
8.210
10,201,506
-0.19(-2.26%)
Jul 07, 2022
8.360
8.480
8.294
8.400
8,193,193
+0.09(+1.08%)
Jul 06, 2022
8.520
8.660
8.235
8.310
9,048,692
-0.26(-3.03%)
Jul 05, 2022
8.330
8.570
8.060
8.570
10,429,036
+0.04(+0.47%)
Jul 01, 2022
8.430
8.615
8.250
8.530
8,206,691
+0.16(+1.91%)
Jun 30, 2022
8.700
8.740
8.250
8.370
11,028,854
-0.59(-6.58%)
Jun 29, 2022
8.710
9.057
8.560
8.960
14,767,487
+0.23(+2.63%)
Jun 28, 2022
8.870
9.170
8.671
8.730
9,025,277
-0.03(-0.34%)
Jun 27, 2022
8.755
8.850
8.640
8.760
16,400,288
+0.14(+1.62%)
Jun 24, 2022
8.150
8.670
8.065
8.620
13,821,652
+0.47(+5.77%)
Jun 23, 2022
8.350
8.380
8.050
8.150
11,626,920
-0.17(-2.04%)
Jun 22, 2022
8.300
8.540
8.290
8.320
7,375,604
-0.08(-0.95%)
Jun 21, 2022
8.680
8.700
8.370
8.400
8,841,560
-0.14(-1.64%)
Jun 17, 2022
8.250
8.580
8.095
8.540
12,184,569
+0.43(+5.30%)
Jun 16, 2022
8.370
8.415
7.990
8.110
9,967,525
-0.52(-6.03%)
Jun 15, 2022
8.660
8.810
8.453
8.630
10,642,357
+0.14(+1.65%)
Jun 14, 2022
8.540
8.650
8.200
8.490
9,575,826
+0.04(+0.47%)
Jun 13, 2022
9.250
9.290
8.410
8.450
15,413,173
-1.09(-11.43%)
Jun 10, 2022
9.690
10.01
9.470
9.540
12,932,705
-0.33(-3.34%)
Jun 09, 2022
10.28
10.28
9.850
9.870
9,135,049
-0.36(-3.52%)
Jun 08, 2022
10.53
10.64
10.19
10.23
7,635,268
-0.45(-4.21%)
Jun 07, 2022
10.56
10.74
10.44
10.68
6,455,990
-0.01(-0.09%)
Jun 06, 2022
10.69
10.74
10.34
10.69
9,433,816
+0.22(+2.10%)
Jun 03, 2022
10.42
10.55
10.18
10.47
5,660,191
-0.06(-0.57%)
Jun 02, 2022
10.27
10.58
10.23
10.53
5,849,769
+0.29(+2.83%)
Jun 01, 2022
10.81
10.93
10.18
10.24
11,320,869
-0.50(-4.66%)
May 31, 2022
10.68
10.97
10.52
10.74
10,265,623
-0.10(-0.92%)
May 27, 2022
10.72
10.95
10.68
10.84
8,101,866
+0.23(+2.17%)
May 26, 2022
10.50
10.84
10.48
10.61
12,241,695
+0.35(+3.41%)
May 25, 2022
9.830
10.31
9.820
10.26
7,408,863
+0.43(+4.37%)
May 24, 2022
10.01
10.04
9.672
9.830
8,972,127
-0.40(-3.91%)
May 23, 2022
10.32
10.36
10.00
10.23
8,293,847
+0.04(+0.39%)
May 20, 2022
10.35
10.49
9.910
10.19
7,893,046
-0.06(-0.59%)
May 19, 2022
9.830
10.45
9.830
10.25
10,742,854
+0.33(+3.33%)
May 18, 2022
10.05
10.26
9.880
9.920
9,369,253
-0.30(-2.94%)
May 17, 2022
9.770
10.26
9.770
10.22
11,246,924
+0.77(+8.15%)
May 16, 2022
9.900
9.929
9.440
9.450
15,016,313
-0.61(-6.06%)
May 13, 2022
9.760
10.07
9.760
10.06
10,651,558
+0.48(+5.01%)
May 12, 2022
9.490
9.810
9.220
9.580
11,638,225
-0.02(-0.21%)
May 11, 2022
10.02
10.21
9.550
9.600
11,313,170
-0.44(-4.38%)
May 10, 2022
9.980
10.23
9.775
10.04
9,331,509
+0.16(+1.62%)
May 09, 2022
10.37
10.55
9.820
9.880
11,824,383
-0.74(-6.97%)
May 06, 2022
10.91
10.93
10.47
10.62
11,880,955
-0.34(-3.10%)
May 05, 2022
11.24
11.35
10.87
10.96
10,240,358
-0.50(-4.36%)
May 04, 2022
11.24
11.48
10.93
11.46
9,596,925
+0.09(+0.79%)
May 03, 2022
11.36
11.47
11.11
11.37
9,643,180
+0.07(+0.62%)
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.