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
Toughbuilt Industries Inc
(NQ:
TBLT
)
3.050
+0.020 (+0.66%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
0.9200
0.9300
0.9000
0.9000
284,867
-0.01(-1.53%)
Apr 27, 2023
0.8800
0.9200
0.8700
0.9140
325,277
+0.04(+4.06%)
Apr 26, 2023
0.9500
0.9500
0.8705
0.8783
387,654
-0.07(-6.91%)
Apr 25, 2023
1.010
1.010
0.9305
0.9435
314,670
-0.07(-7.04%)
Apr 24, 2023
1.030
1.030
1.010
1.015
91,060
-0.02(-1.46%)
Apr 21, 2023
1.030
1.030
1.020
1.030
86,362
+0.00(+0.00%)
Apr 20, 2023
1.040
1.040
1.015
1.030
139,447
+0.00(+0.00%)
Apr 19, 2023
1.060
1.060
1.020
1.030
131,633
-0.02(-1.90%)
Apr 18, 2023
1.090
1.090
1.020
1.050
131,352
-0.03(-2.78%)
Apr 17, 2023
1.070
1.090
1.050
1.080
291,191
+0.02(+1.89%)
Apr 14, 2023
1.100
1.100
1.050
1.060
204,219
-0.02(-1.85%)
Apr 13, 2023
1.150
1.160
1.040
1.080
878,795
-0.04(-3.57%)
Apr 12, 2023
1.110
1.160
1.090
1.120
123,743
+0.00(+0.00%)
Apr 11, 2023
1.130
1.150
1.080
1.120
242,897
+0.00(+0.12%)
Apr 10, 2023
1.130
1.130
1.082
1.119
116,104
+0.01(+0.78%)
Apr 06, 2023
1.060
1.130
1.060
1.110
139,755
+0.03(+2.78%)
Apr 05, 2023
1.090
1.090
1.041
1.080
183,607
+0.02(+1.89%)
Apr 04, 2023
1.140
1.140
1.030
1.060
621,042
-0.06(-5.78%)
Apr 03, 2023
1.200
1.200
1.110
1.125
272,487
-0.06(-5.46%)
Mar 31, 2023
1.200
1.220
1.180
1.190
124,272
-0.01(-0.61%)
Mar 30, 2023
1.170
1.230
1.170
1.197
218,966
+0.02(+1.90%)
Mar 29, 2023
1.210
1.210
1.160
1.175
191,273
+0.02(+1.29%)
Mar 28, 2023
1.250
1.270
1.150
1.160
241,162
-0.11(-8.66%)
Mar 27, 2023
1.250
1.280
1.230
1.270
194,208
+0.02(+1.60%)
Mar 24, 2023
1.250
1.270
1.220
1.250
125,481
+0.00(+0.00%)
Mar 23, 2023
1.240
1.280
1.205
1.250
142,559
+0.01(+0.81%)
Mar 22, 2023
1.300
1.327
1.210
1.240
247,256
-0.05(-3.88%)
Mar 21, 2023
1.130
1.310
1.130
1.290
586,559
+0.17(+15.18%)
Mar 20, 2023
1.270
1.270
1.090
1.120
747,951
-0.09(-7.44%)
Mar 17, 2023
1.320
1.360
1.210
1.210
761,091
-0.13(-9.70%)
Mar 16, 2023
1.600
1.600
1.280
1.340
2,505,895
-0.52(-27.96%)
Mar 15, 2023
1.630
1.890
1.600
1.860
1,615,647
+0.21(+12.73%)
Mar 14, 2023
1.810
1.830
1.618
1.650
699,882
-0.10(-5.71%)
Mar 13, 2023
1.750
1.760
1.670
1.750
424,213
+0.00(+0.00%)
Mar 10, 2023
1.800
1.800
1.700
1.750
391,511
-0.03(-1.69%)
Mar 09, 2023
1.810
1.820
1.760
1.780
300,649
-0.06(-3.26%)
Mar 08, 2023
1.840
1.850
1.761
1.840
281,834
+0.04(+2.22%)
Mar 07, 2023
1.910
1.920
1.770
1.800
534,959
-0.10(-5.26%)
Mar 06, 2023
1.950
1.990
1.869
1.900
724,283
-0.06(-3.06%)
Mar 03, 2023
1.880
1.970
1.870
1.960
403,050
+0.10(+5.38%)
Mar 02, 2023
1.870
1.880
1.800
1.860
260,056
+0.00(+0.00%)
Mar 01, 2023
1.880
1.900
1.840
1.860
266,116
-0.02(-1.06%)
Feb 28, 2023
1.880
1.900
1.840
1.880
388,777
+0.01(+0.53%)
Feb 27, 2023
2.000
2.000
1.870
1.870
585,113
-0.08(-4.10%)
Feb 24, 2023
2.010
2.015
1.950
1.950
320,671
-0.09(-4.41%)
Feb 23, 2023
2.100
2.120
2.020
2.040
244,089
-0.05(-2.39%)
Feb 22, 2023
2.090
2.115
2.060
2.090
189,720
-0.02(-0.95%)
Feb 21, 2023
2.100
2.110
2.070
2.110
246,865
-0.01(-0.47%)
Feb 17, 2023
2.070
2.120
2.021
2.120
202,992
+0.08(+3.92%)
Feb 16, 2023
2.070
2.147
2.035
2.040
218,825
-0.08(-3.77%)
Feb 15, 2023
2.080
2.150
2.011
2.120
494,149
+0.10(+4.95%)
Feb 14, 2023
1.990
2.080
1.960
2.020
297,801
-0.02(-0.98%)
Feb 13, 2023
1.990
2.040
1.925
2.040
267,334
+0.04(+2.00%)
Feb 10, 2023
2.010
2.050
1.960
2.000
259,684
-0.01(-0.50%)
Feb 09, 2023
2.110
2.110
2.000
2.010
336,192
-0.05(-2.43%)
Feb 08, 2023
2.120
2.120
2.060
2.060
388,766
-0.04(-1.90%)
Feb 07, 2023
2.150
2.170
2.070
2.100
398,897
-0.05(-2.33%)
Feb 06, 2023
2.200
2.210
2.140
2.150
371,344
-0.09(-4.02%)
Feb 03, 2023
2.260
2.300
2.210
2.240
528,930
-0.02(-0.88%)
Feb 02, 2023
2.210
2.300
2.200
2.260
942,422
+0.07(+3.20%)
Feb 01, 2023
2.160
2.218
2.130
2.190
341,795
+0.03(+1.39%)
Jan 31, 2023
2.170
2.210
2.140
2.160
562,887
-0.01(-0.46%)
Jan 30, 2023
2.150
2.180
2.101
2.170
416,510
+0.02(+0.93%)
Jan 27, 2023
2.100
2.180
2.051
2.150
457,958
+0.05(+2.38%)
Jan 26, 2023
2.100
2.150
2.030
2.100
555,044
+0.02(+0.96%)
Jan 25, 2023
2.060
2.200
2.050
2.080
1,241,416
+0.02(+0.97%)
Jan 24, 2023
2.150
2.205
2.050
2.060
484,436
-0.11(-5.07%)
Jan 23, 2023
2.080
2.220
2.050
2.170
469,390
+0.11(+5.34%)
Jan 20, 2023
2.060
2.100
2.010
2.060
194,207
+0.02(+0.98%)
Jan 19, 2023
2.090
2.090
2.010
2.040
291,006
-0.07(-3.32%)
Jan 18, 2023
2.190
2.250
2.085
2.110
707,426
-0.04(-1.86%)
Jan 17, 2023
2.230
2.230
2.100
2.150
658,519
-0.08(-3.59%)
Jan 13, 2023
2.230
2.330
2.210
2.230
515,945
-0.01(-0.45%)
Jan 12, 2023
2.260
2.285
2.150
2.240
569,312
+0.01(+0.45%)
Jan 11, 2023
2.280
2.320
2.230
2.230
662,858
-0.01(-0.45%)
Jan 10, 2023
2.260
2.290
2.190
2.240
350,809
+0.03(+1.36%)
Jan 09, 2023
2.170
2.320
2.140
2.210
1,248,151
+0.06(+2.79%)
Jan 06, 2023
2.160
2.190
2.100
2.150
320,445
+0.04(+1.90%)
Jan 05, 2023
2.150
2.200
2.090
2.110
269,459
-0.15(-6.64%)
Jan 04, 2023
2.170
2.290
2.150
2.260
692,456
+0.09(+4.15%)
Jan 03, 2023
2.300
2.350
2.080
2.170
726,554
-0.17(-7.26%)
Dec 30, 2022
1.970
2.340
1.950
2.340
1,316,588
+0.36(+18.18%)
Dec 29, 2022
1.810
2.000
1.760
1.980
673,806
+0.19(+10.61%)
Dec 28, 2022
1.860
1.860
1.725
1.790
727,116
-0.08(-4.28%)
Dec 27, 2022
1.900
1.942
1.830
1.870
534,471
-0.07(-3.61%)
Dec 23, 2022
1.900
1.985
1.845
1.940
359,502
+0.04(+2.11%)
Dec 22, 2022
1.970
1.970
1.815
1.900
371,708
-0.05(-2.56%)
Dec 21, 2022
1.950
2.000
1.908
1.950
449,055
+0.05(+2.63%)
Dec 20, 2022
1.980
2.035
1.900
1.900
309,742
-0.03(-1.55%)
Dec 19, 2022
2.050
2.070
1.930
1.930
500,435
-0.11(-5.39%)
Dec 16, 2022
2.080
2.180
2.040
2.040
728,615
-0.09(-4.23%)
Dec 15, 2022
2.090
2.180
2.040
2.130
313,294
+0.03(+1.43%)
Dec 14, 2022
2.090
2.200
2.090
2.100
324,807
+0.00(+0.00%)
Dec 13, 2022
2.280
2.340
2.091
2.100
673,585
-0.15(-6.67%)
Dec 12, 2022
2.160
2.280
2.080
2.250
376,949
+0.11(+5.14%)
Dec 09, 2022
2.120
2.250
2.082
2.140
320,105
-0.02(-0.93%)
Dec 08, 2022
2.110
2.220
2.080
2.160
483,685
+0.05(+2.37%)
Dec 07, 2022
2.150
2.160
2.010
2.110
1,113,358
-0.04(-1.86%)
Dec 06, 2022
2.340
2.340
2.140
2.150
977,594
-0.18(-7.73%)
Dec 05, 2022
2.350
2.360
2.250
2.330
978,679
-0.03(-1.27%)
Dec 02, 2022
2.300
2.430
2.280
2.360
445,465
+0.07(+3.06%)
Dec 01, 2022
2.340
2.470
2.270
2.290
1,011,725
-0.02(-0.87%)
Nov 30, 2022
2.260
2.460
2.260
2.310
1,165,797
+0.05(+2.21%)
Nov 29, 2022
2.370
2.380
2.250
2.260
733,491
-0.17(-7.00%)
Nov 28, 2022
2.530
2.530
2.381
2.430
563,333
-0.08(-3.19%)
Nov 25, 2022
2.500
2.520
2.449
2.510
324,557
+0.00(+0.00%)
Nov 23, 2022
2.670
2.670
2.430
2.510
1,608,257
-0.16(-5.99%)
Nov 22, 2022
2.600
2.900
2.550
2.670
5,064,827
+0.13(+5.12%)
Nov 21, 2022
2.530
2.680
2.490
2.540
785,461
-0.11(-4.15%)
Nov 18, 2022
2.550
2.730
2.480
2.650
1,508,451
+0.06(+2.32%)
Nov 17, 2022
2.400
2.690
2.370
2.590
2,793,568
+0.16(+6.58%)
Nov 16, 2022
2.500
2.630
2.320
2.430
5,838,043
-0.79(-24.53%)
Nov 15, 2022
3.090
3.350
2.930
3.220
13,555,068
-0.57(-15.04%)
Nov 14, 2022
2.650
4.000
2.560
3.790
76,533,856
+1.59(+72.27%)
Nov 11, 2022
2.050
2.220
2.022
2.200
371,436
+0.23(+11.68%)
Nov 10, 2022
1.950
2.040
1.911
1.970
476,257
+0.17(+9.44%)
Nov 09, 2022
2.000
2.007
1.770
1.800
602,438
-0.22(-10.89%)
Nov 08, 2022
2.010
2.150
1.940
2.020
489,013
+0.04(+2.02%)
Nov 07, 2022
2.050
2.050
1.960
1.980
362,690
-0.05(-2.46%)
Nov 04, 2022
2.040
2.060
1.960
2.030
309,914
+0.00(+0.00%)
Nov 03, 2022
2.030
2.137
2.010
2.030
285,655
-0.06(-2.87%)
Nov 02, 2022
2.090
2.090
373,426
-0.01(-0.48%)
Nov 01, 2022
2.110
2.192
2.090
2.100
264,264
+0.03(+1.45%)
Oct 31, 2022
2.100
2.180
2.070
2.070
270,667
-0.08(-3.72%)
Oct 28, 2022
2.160
2.220
2.050
2.150
320,987
+0.00(+0.00%)
Oct 27, 2022
2.270
2.380
2.150
2.150
373,735
-0.12(-5.29%)
Oct 26, 2022
2.290
2.410
2.200
2.270
612,997
-0.06(-2.58%)
Oct 25, 2022
2.050
2.450
2.050
2.330
1,078,968
+0.28(+13.66%)
Oct 24, 2022
2.080
2.130
2.010
2.050
247,651
-0.03(-1.44%)
Oct 21, 2022
2.050
2.170
2.020
2.080
406,661
+0.01(+0.48%)
Oct 20, 2022
2.090
2.228
2.050
2.070
265,559
-0.05(-2.36%)
Oct 19, 2022
2.230
2.310
2.050
2.120
905,147
-0.08(-3.64%)
Oct 18, 2022
2.320
2.361
2.170
2.200
323,171
-0.09(-3.93%)
Oct 17, 2022
2.230
2.370
2.200
2.290
408,359
+0.13(+6.02%)
Oct 14, 2022
2.350
2.350
2.100
2.160
351,448
-0.16(-6.90%)
Oct 13, 2022
2.220
2.370
2.159
2.320
400,811
-0.01(-0.43%)
Oct 12, 2022
2.350
2.380
2.260
2.330
637,382
-0.02(-0.85%)
Oct 11, 2022
2.670
2.670
2.280
2.350
1,132,896
-0.35(-12.96%)
Oct 10, 2022
2.600
2.920
2.600
2.700
2,145,027
+0.11(+4.25%)
Oct 07, 2022
2.780
2.780
2.520
2.590
1,172,701
-0.31(-10.69%)
Oct 06, 2022
2.320
3.060
2.320
2.900
5,264,607
+0.58(+25.00%)
Oct 05, 2022
2.220
2.380
2.133
2.320
1,799,793
+0.10(+4.50%)
Oct 04, 2022
2.130
2.240
2.130
2.220
591,586
+0.12(+5.71%)
Oct 03, 2022
2.000
2.120
1.900
2.100
652,601
+0.06(+2.94%)
Sep 30, 2022
2.100
2.190
2.015
2.040
563,759
-0.05(-2.39%)
Sep 29, 2022
2.260
2.314
2.080
2.090
578,482
-0.23(-9.91%)
Sep 28, 2022
2.200
2.400
2.178
2.320
863,373
+0.11(+4.98%)
Sep 27, 2022
2.250
2.380
2.175
2.210
1,103,843
+0.00(+0.00%)
Sep 26, 2022
2.060
2.430
2.050
2.210
2,525,713
+0.18(+8.87%)
Sep 23, 2022
2.170
2.200
2.000
2.030
829,781
-0.25(-10.96%)
Sep 22, 2022
2.180
2.340
2.151
2.280
968,951
+0.06(+2.70%)
Sep 21, 2022
2.350
2.350
2.200
2.220
786,525
-0.04(-1.77%)
Sep 20, 2022
2.380
2.419
2.250
2.260
573,590
-0.15(-6.22%)
Sep 19, 2022
2.260
2.430
2.200
2.410
721,622
+0.05(+2.12%)
Sep 16, 2022
2.350
2.480
2.300
2.360
708,241
-0.11(-4.45%)
Sep 15, 2022
2.630
2.670
2.440
2.470
782,713
-0.11(-4.26%)
Sep 14, 2022
2.610
2.650
2.500
2.580
869,425
-0.07(-2.64%)
Sep 13, 2022
2.720
2.780
2.650
2.650
842,245
-0.20(-7.02%)
Sep 12, 2022
2.750
3.005
2.710
2.850
1,649,800
+0.03(+1.06%)
Sep 09, 2022
2.970
3.090
2.690
2.820
3,978,750
-0.18(-6.00%)
Sep 08, 2022
2.550
3.030
2.460
3.000
3,158,262
+0.37(+14.07%)
Sep 07, 2022
2.440
2.840
2.390
2.630
4,889,917
+0.23(+9.58%)
Sep 06, 2022
2.570
2.620
2.340
2.400
1,822,405
-0.22(-8.40%)
Sep 02, 2022
2.870
2.870
2.600
2.620
746,261
-0.17(-6.09%)
Sep 01, 2022
3.030
3.030
2.720
2.790
779,303
-0.15(-5.10%)
Aug 31, 2022
3.100
3.100
2.900
2.940
1,301,653
-0.14(-4.55%)
Aug 30, 2022
3.310
3.440
2.920
3.080
2,551,612
-0.10(-3.14%)
Aug 29, 2022
3.280
3.439
3.175
3.180
1,034,568
-0.23(-6.74%)
Aug 26, 2022
3.600
3.648
3.340
3.410
1,251,491
-0.28(-7.59%)
Aug 25, 2022
3.760
3.950
3.610
3.690
1,375,755
-0.12(-3.15%)
Aug 24, 2022
4.250
4.480
3.800
3.810
5,259,560
+0.06(+1.60%)
Aug 23, 2022
3.970
3.990
3.700
3.750
2,115,574
-0.39(-9.42%)
Aug 22, 2022
4.340
4.500
4.060
4.140
2,593,371
-0.71(-14.64%)
Aug 19, 2022
5.250
5.300
4.700
4.850
3,556,269
-0.21(-4.15%)
Aug 18, 2022
5.110
5.350
4.810
5.060
4,158,398
-0.22(-4.17%)
Aug 17, 2022
4.650
5.630
4.580
5.280
9,699,855
+0.52(+10.92%)
Aug 16, 2022
4.710
5.150
4.555
4.760
7,484,605
-0.05(-1.04%)
Aug 15, 2022
5.000
5.130
4.700
4.810
5,549,106
-0.63(-11.58%)
Aug 12, 2022
6.300
6.300
5.350
5.440
2,517,506
-0.79(-12.68%)
Aug 11, 2022
6.670
7.320
6.200
6.230
3,235,772
-0.28(-4.30%)
Aug 10, 2022
6.500
6.740
6.070
6.510
2,031,286
-0.01(-0.15%)
Aug 09, 2022
7.070
7.100
6.500
6.520
1,723,836
-0.68(-9.44%)
Aug 08, 2022
7.220
7.520
6.770
7.200
6,840,861
+0.58(+8.76%)
Aug 05, 2022
7.390
7.400
6.360
6.620
3,939,248
+0.05(+0.76%)
Aug 04, 2022
7.300
7.630
6.570
6.570
3,872,631
-1.11(-14.45%)
Aug 03, 2022
7.540
8.450
7.500
7.680
5,793,940
-0.35(-4.36%)
Aug 02, 2022
8.110
8.500
7.300
8.030
8,853,076
-0.61(-7.06%)
Aug 01, 2022
8.290
9.589
8.060
8.640
42,842,704
+1.55(+21.86%)
Jul 29, 2022
7.080
8.960
6.600
7.090
79,747,336
+1.23(+20.99%)
Jul 28, 2022
5.950
6.640
5.550
5.860
70,560,472
+1.28(+27.95%)
Jul 27, 2022
5.200
5.230
4.080
4.580
9,908,013
-0.83(-15.34%)
Jul 26, 2022
5.460
5.900
5.250
5.410
7,859,585
-0.45(-7.68%)
Jul 25, 2022
5.990
6.230
5.400
5.860
26,920,468
-2.12(-26.57%)
Jul 22, 2022
6.330
9.350
5.860
7.980
139,238,320
+2.26(+39.51%)
Jul 21, 2022
4.980
5.770
4.640
5.720
76,016,192
+1.53(+36.52%)
Jul 20, 2022
3.420
5.180
3.370
4.190
59,779,800
+1.11(+36.04%)
Jul 19, 2022
2.670
3.220
2.600
3.080
7,859,344
+0.40(+14.93%)
Jul 18, 2022
2.650
2.830
2.580
2.680
3,504,592
+0.04(+1.52%)
Jul 15, 2022
2.880
3.230
2.500
2.640
21,298,640
+0.25(+10.46%)
Jul 14, 2022
2.160
2.410
2.100
2.390
4,411,535
+0.22(+10.14%)
Jul 13, 2022
2.420
2.430
2.110
2.170
1,453,014
-0.34(-13.55%)
Jul 12, 2022
2.490
2.600
2.280
2.510
3,019,689
-0.06(-2.33%)
Jul 11, 2022
2.750
2.870
2.420
2.570
49,133,840
+0.55(+27.23%)
Jul 08, 2022
2.050
2.100
1.980
2.020
604,191
+0.03(+1.51%)
Jul 07, 2022
2.000
2.100
1.960
1.990
689,506
-0.05(-2.45%)
Jul 06, 2022
1.860
2.110
1.860
2.040
1,153,749
+0.16(+8.51%)
Jul 05, 2022
1.970
2.000
1.780
1.880
1,345,529
-0.08(-4.08%)
Jul 01, 2022
2.130
2.250
1.930
1.960
1,520,666
-0.27(-12.11%)
Jun 30, 2022
2.230
2.350
2.010
2.230
1,828,708
-0.19(-7.85%)
Jun 29, 2022
2.560
2.619
2.260
2.420
3,944,857
-0.43(-15.09%)
Jun 28, 2022
2.640
2.950
2.470
2.850
7,085,783
-0.10(-3.39%)
Jun 27, 2022
2.570
3.180
2.400
2.950
25,297,174
+0.25(+9.26%)
Jun 24, 2022
3.070
3.950
2.660
2.700
177,576,400
+0.96(+55.17%)
Jun 23, 2022
1.410
1.810
1.410
1.740
6,235,796
+0.36(+26.09%)
Jun 22, 2022
1.390
1.440
1.340
1.380
1,050,706
-0.06(-4.17%)
Jun 21, 2022
1.500
1.530
1.410
1.440
1,603,298
-0.04(-2.70%)
Jun 17, 2022
1.550
1.650
1.400
1.480
7,070,958
-1.57(-51.48%)
Jun 16, 2022
3.380
3.490
3.030
3.050
786,679
-0.55(-15.28%)
Jun 15, 2022
3.510
3.740
3.210
3.600
383,813
+0.15(+4.35%)
Jun 14, 2022
3.840
3.840
3.270
3.450
227,991
-0.39(-10.16%)
Jun 13, 2022
3.880
4.095
3.520
3.840
214,913
-0.14(-3.52%)
Jun 10, 2022
4.360
4.500
3.900
3.980
272,661
-0.57(-12.53%)
Jun 09, 2022
5.570
5.920
4.510
4.550
342,747
-1.15(-20.18%)
Jun 08, 2022
4.850
5.700
4.680
5.700
324,659
+0.89(+18.50%)
Jun 07, 2022
4.410
5.080
4.162
4.810
305,795
+0.46(+10.57%)
Jun 06, 2022
4.850
4.960
4.250
4.350
117,446
-0.47(-9.75%)
Jun 03, 2022
5.110
5.110
4.750
4.820
84,245
-0.38(-7.31%)
Jun 02, 2022
4.760
5.200
4.750
5.200
124,634
+0.45(+9.47%)
Jun 01, 2022
4.610
4.900
4.560
4.750
93,111
+0.01(+0.21%)
May 31, 2022
4.820
5.150
4.420
4.740
256,382
-0.26(-5.20%)
May 27, 2022
5.900
6.190
4.860
5.000
250,078
-1.00(-16.67%)
May 26, 2022
5.260
6.640
4.820
6.000
328,622
+0.40(+7.14%)
May 25, 2022
5.190
5.750
5.190
5.600
140,674
+0.32(+6.06%)
May 24, 2022
5.790
5.790
5.140
5.280
151,619
-0.77(-12.73%)
May 23, 2022
6.940
7.170
6.000
6.050
166,150
-0.77(-11.29%)
May 20, 2022
7.600
7.600
6.500
6.820
112,312
-0.68(-9.07%)
May 19, 2022
7.600
8.000
7.300
7.500
114,172
-0.33(-4.21%)
May 18, 2022
7.380
8.000
7.270
7.830
115,508
+0.14(+1.82%)
May 17, 2022
7.560
7.820
7.190
7.690
64,013
+0.25(+3.36%)
May 16, 2022
9.490
9.490
7.380
7.440
180,506
-2.09(-21.93%)
May 13, 2022
9.380
10.16
9.120
9.530
82,221
+0.53(+5.89%)
May 12, 2022
8.560
9.697
8.400
9.000
67,970
+0.19(+2.16%)
May 11, 2022
8.590
9.110
8.525
8.810
96,496
-0.12(-1.29%)
May 10, 2022
9.620
10.000
8.605
8.925
101,172
-0.75(-7.80%)
May 09, 2022
10.31
10.31
9.670
9.680
65,790
-0.83(-7.90%)
May 06, 2022
10.97
11.62
10.50
10.51
113,938
-0.54(-4.89%)
May 05, 2022
12.08
12.08
10.75
11.05
100,124
-1.09(-8.98%)
May 04, 2022
12.49
12.82
11.21
12.14
131,781
-0.16(-1.30%)
May 03, 2022
13.07
13.74
12.06
12.30
224,691
-0.90(-6.82%)
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.