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
Dirtt Environmental Solutions Ltd
(NQ:
DRTT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2023
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 29, 2022
1.120
1.170
1.085
1.110
102,226
+0.00(+0.00%)
Apr 28, 2022
1.124
1.175
1.090
1.110
37,020
-0.01(-0.89%)
Apr 27, 2022
1.070
1.200
1.070
1.120
41,557
-0.03(-2.61%)
Apr 26, 2022
1.170
1.190
1.120
1.150
40,661
-0.05(-4.17%)
Apr 25, 2022
1.210
1.260
1.140
1.200
68,931
+0.03(+2.56%)
Apr 22, 2022
1.290
1.290
1.145
1.170
216,035
-0.11(-8.59%)
Apr 21, 2022
1.350
1.350
1.280
1.280
22,190
+0.02(+1.59%)
Apr 20, 2022
1.270
1.301
1.250
1.260
21,331
-0.02(-1.56%)
Apr 19, 2022
1.340
1.362
1.270
1.280
45,100
-0.07(-5.19%)
Apr 18, 2022
1.280
1.383
1.240
1.350
15,250
+0.08(+6.30%)
Apr 14, 2022
1.300
1.300
1.180
1.270
78,725
-0.04(-3.05%)
Apr 13, 2022
1.250
1.320
1.250
1.310
32,510
+0.08(+6.73%)
Apr 12, 2022
1.270
1.313
1.220
1.227
85,046
-0.04(-3.35%)
Apr 11, 2022
1.300
1.300
1.264
1.270
8,870
-0.05(-3.79%)
Apr 08, 2022
1.310
1.330
1.295
1.320
15,098
+0.04(+2.72%)
Apr 07, 2022
1.340
1.340
1.280
1.285
22,360
-0.05(-3.38%)
Apr 06, 2022
1.260
1.349
1.200
1.330
39,081
+0.04(+3.10%)
Apr 05, 2022
1.370
1.370
1.240
1.290
35,410
-0.01(-0.77%)
Apr 04, 2022
1.370
1.370
1.271
1.300
48,367
-0.02(-1.52%)
Apr 01, 2022
1.340
1.380
1.270
1.320
76,842
-0.04(-2.94%)
Mar 31, 2022
1.400
1.440
1.350
1.360
91,086
-0.03(-2.16%)
Mar 30, 2022
1.410
1.444
1.370
1.390
53,728
-0.03(-2.11%)
Mar 29, 2022
1.450
1.450
1.400
1.420
65,398
+0.00(+0.00%)
Mar 28, 2022
1.460
1.460
1.390
1.420
74,256
-0.06(-4.05%)
Mar 25, 2022
1.490
1.530
1.450
1.480
79,236
-0.05(-3.27%)
Mar 24, 2022
1.460
1.600
1.450
1.530
131,781
+0.00(+0.00%)
Mar 23, 2022
1.610
1.610
1.510
1.530
55,528
-0.02(-1.29%)
Mar 22, 2022
1.620
1.620
1.500
1.550
108,247
-0.01(-0.64%)
Mar 21, 2022
1.630
1.640
1.540
1.560
31,469
+0.00(+0.00%)
Mar 18, 2022
1.570
1.605
1.500
1.560
47,433
+0.00(+0.00%)
Mar 17, 2022
1.560
1.590
1.540
1.560
33,927
-0.04(-2.50%)
Mar 16, 2022
1.700
1.720
1.560
1.600
55,073
-0.05(-3.03%)
Mar 15, 2022
1.570
1.720
1.520
1.650
61,281
+0.10(+6.45%)
Mar 14, 2022
1.600
1.642
1.520
1.550
23,274
-0.07(-4.62%)
Mar 11, 2022
1.710
1.710
1.625
1.625
13,808
-0.06(-3.85%)
Mar 10, 2022
1.610
1.700
1.610
1.690
19,907
+0.08(+4.97%)
Mar 09, 2022
1.570
1.639
1.570
1.610
15,792
+0.02(+1.26%)
Mar 08, 2022
1.610
1.672
1.590
1.590
14,588
-0.04(-2.45%)
Mar 07, 2022
1.760
1.760
1.615
1.630
27,587
-0.08(-4.68%)
Mar 04, 2022
1.730
1.746
1.670
1.710
32,643
+0.00(+0.00%)
Mar 03, 2022
1.810
1.810
1.700
1.710
71,994
+0.00(+0.00%)
Mar 02, 2022
1.750
1.890
1.690
1.710
97,020
+0.09(+5.56%)
Mar 01, 2022
1.900
2.020
1.590
1.620
102,330
-0.26(-13.83%)
Feb 28, 2022
1.760
1.929
1.710
1.880
142,173
+0.11(+6.21%)
Feb 25, 2022
1.710
1.860
1.740
1.770
62,083
+0.06(+3.51%)
Feb 24, 2022
1.600
1.740
1.570
1.710
61,300
+0.03(+1.79%)
Feb 23, 2022
1.660
1.740
1.650
1.680
40,137
+0.01(+0.60%)
Feb 22, 2022
1.740
1.740
1.640
1.670
29,217
+0.03(+1.83%)
Feb 18, 2022
1.640
0
-0.05(-2.96%)
Feb 17, 2022
1.780
1.780
1.680
1.690
25,389
-0.09(-5.06%)
Feb 16, 2022
1.710
1.830
1.710
1.780
14,170
+0.04(+2.30%)
Feb 15, 2022
1.600
1.740
1.580
1.740
66,357
+0.14(+8.75%)
Feb 14, 2022
1.620
1.620
1.580
1.600
22,460
+0.01(+0.63%)
Feb 11, 2022
1.630
1.630
1.570
1.590
8,771
-0.03(-1.85%)
Feb 10, 2022
1.600
1.640
1.600
1.620
17,984
+0.00(+0.00%)
Feb 09, 2022
1.660
1.680
1.590
1.620
35,532
+0.01(+0.62%)
Feb 08, 2022
1.620
1.630
1.585
1.610
23,106
-0.00(-0.31%)
Feb 07, 2022
1.610
1.730
1.610
1.615
91,720
+0.01(+0.94%)
Feb 04, 2022
1.540
1.630
1.540
1.600
36,218
+0.07(+4.58%)
Feb 03, 2022
1.550
1.510
1.530
25,177
-0.04(-2.55%)
Feb 02, 2022
1.650
1.650
1.570
1.570
29,383
-0.07(-4.27%)
Feb 01, 2022
1.610
1.660
1.610
1.640
6,602
-0.01(-0.61%)
Jan 31, 2022
1.680
1.730
1.610
1.650
89,672
+0.00(+0.00%)
Jan 28, 2022
1.610
1.670
1.570
1.650
49,594
+0.03(+1.85%)
Jan 27, 2022
1.690
1.700
1.600
1.620
53,325
-0.07(-4.14%)
Jan 26, 2022
1.770
1.820
1.679
1.690
52,997
-0.01(-0.59%)
Jan 25, 2022
1.740
1.790
1.630
1.700
60,202
-0.04(-2.30%)
Jan 24, 2022
1.770
1.810
1.720
1.740
66,682
-0.08(-4.40%)
Jan 21, 2022
1.970
1.980
1.820
1.820
31,272
-0.08(-4.21%)
Jan 20, 2022
2.070
2.070
1.900
1.900
25,561
-0.08(-4.04%)
Jan 19, 2022
2.000
2.030
1.940
1.980
59,246
-0.12(-5.71%)
Jan 18, 2022
2.230
2.250
2.050
2.100
102,623
-0.07(-3.23%)
Jan 14, 2022
2.170
0
+0.02(+0.93%)
Jan 13, 2022
2.230
2.270
2.140
2.150
21,063
-0.05(-2.27%)
Jan 12, 2022
2.180
2.260
2.120
2.200
66,285
+0.04(+1.85%)
Jan 11, 2022
2.150
2.200
2.040
2.160
93,837
+0.04(+1.89%)
Jan 10, 2022
2.210
2.210
2.120
2.120
12,640
-0.13(-5.78%)
Jan 07, 2022
2.320
2.320
2.230
2.250
7,172
+0.00(+0.00%)
Jan 06, 2022
2.210
2.288
2.210
2.250
10,665
+0.09(+4.17%)
Jan 05, 2022
2.190
2.270
2.100
2.160
94,174
-0.06(-2.70%)
Jan 04, 2022
2.120
2.300
2.060
2.220
44,956
+0.10(+4.96%)
Jan 03, 2022
2.170
2.170
2.010
2.115
29,149
-0.06(-2.98%)
Dec 31, 2021
1.940
2.180
1.890
2.180
94,058
+0.29(+15.34%)
Dec 30, 2021
1.710
1.940
1.710
1.890
230,232
+0.18(+10.53%)
Dec 29, 2021
1.650
1.860
1.630
1.710
297,641
+0.03(+2.09%)
Dec 28, 2021
1.830
1.850
1.660
1.675
57,355
-0.16(-8.47%)
Dec 27, 2021
1.900
1.935
1.830
1.830
35,995
-0.03(-1.61%)
Dec 23, 2021
1.940
2.030
1.860
1.860
228,967
-0.09(-4.62%)
Dec 22, 2021
1.930
1.970
1.870
1.950
242,425
+0.05(+2.63%)
Dec 21, 2021
1.860
1.920
1.840
1.900
58,251
+0.02(+1.06%)
Dec 20, 2021
1.950
1.952
1.850
1.880
33,932
-0.08(-4.08%)
Dec 17, 2021
1.960
1.985
1.940
1.960
14,289
-0.03(-1.51%)
Dec 16, 2021
1.910
1.990
1.900
1.990
22,903
+0.11(+5.85%)
Dec 15, 2021
1.800
1.900
1.750
1.880
57,507
+0.04(+2.17%)
Dec 14, 2021
1.870
1.910
1.770
1.840
118,725
-0.03(-1.60%)
Dec 13, 2021
1.950
1.956
1.850
1.870
86,363
-0.10(-5.08%)
Dec 10, 2021
2.190
2.190
1.970
1.970
50,931
-0.12(-5.74%)
Dec 09, 2021
2.090
2.130
2.070
2.090
50,591
+0.00(+0.00%)
Dec 08, 2021
2.200
2.200
2.080
2.090
28,071
-0.06(-2.79%)
Dec 07, 2021
2.200
2.269
2.150
2.150
33,891
-0.06(-2.71%)
Dec 06, 2021
2.200
2.220
2.150
2.210
18,351
+0.02(+0.91%)
Dec 03, 2021
2.488
2.488
2.180
2.190
56,092
-0.28(-11.34%)
Dec 02, 2021
2.490
2.490
2.380
2.470
99,861
-0.01(-0.40%)
Dec 01, 2021
2.440
2.520
2.415
2.480
224,729
+0.06(+2.48%)
Nov 30, 2021
2.510
2.560
2.400
2.420
270,027
-0.09(-3.59%)
Nov 29, 2021
2.480
2.520
2.450
2.510
61,449
+0.04(+1.62%)
Nov 26, 2021
2.440
2.480
2.370
2.470
55,036
-0.00(-0.20%)
Nov 24, 2021
2.440
2.490
2.370
2.475
34,334
+0.06(+2.27%)
Nov 23, 2021
2.480
2.540
2.390
2.420
63,013
-0.09(-3.59%)
Nov 22, 2021
2.480
2.520
2.460
2.510
23,684
+0.01(+0.40%)
Nov 19, 2021
2.500
2.550
2.470
2.500
63,768
-0.01(-0.40%)
Nov 18, 2021
2.350
2.510
2.450
2.510
58,653
+0.16(+6.81%)
Nov 17, 2021
2.500
2.520
2.330
2.350
54,631
-0.08(-3.29%)
Nov 16, 2021
2.430
2.570
2.390
2.430
151,464
-0.07(-2.78%)
Nov 15, 2021
2.600
2.610
2.470
2.499
387,981
-0.10(-3.87%)
Nov 12, 2021
2.600
2.670
2.560
2.600
72,723
+0.00(+0.00%)
Nov 11, 2021
2.650
2.655
2.600
2.600
44,484
-0.08(-2.99%)
Nov 10, 2021
2.760
2.660
2.680
41,341
-0.06(-2.19%)
Nov 09, 2021
2.650
2.760
2.640
2.740
96,322
+0.08(+3.01%)
Nov 08, 2021
2.630
2.710
2.580
2.660
94,202
+0.03(+1.14%)
Nov 05, 2021
2.570
2.660
2.510
2.630
150,664
+0.06(+2.33%)
Nov 04, 2021
3.020
3.020
2.510
2.570
289,818
-0.44(-14.62%)
Nov 03, 2021
3.010
3.060
2.970
3.010
105,302
+0.03(+1.01%)
Nov 02, 2021
3.190
3.195
2.910
2.980
131,551
-0.17(-5.40%)
Nov 01, 2021
3.250
3.200
3.090
3.150
308,426
-0.05(-1.56%)
Oct 29, 2021
3.190
3.250
3.140
3.200
58,959
+0.01(+0.31%)
Oct 28, 2021
3.140
3.280
3.010
3.190
121,653
+0.12(+3.91%)
Oct 27, 2021
3.050
3.090
3.045
3.070
19,613
+0.00(+0.00%)
Oct 26, 2021
3.070
3.070
82,434
-0.03(-0.97%)
Oct 25, 2021
3.100
3.195
3.030
3.100
90,779
-0.02(-0.64%)
Oct 22, 2021
3.050
3.210
3.050
3.120
17,881
+0.06(+1.96%)
Oct 21, 2021
3.140
3.150
3.060
3.060
9,107
-0.11(-3.47%)
Oct 20, 2021
3.160
3.200
3.100
3.170
27,608
+0.02(+0.48%)
Oct 19, 2021
3.170
3.202
3.150
3.155
7,388
+0.07(+2.44%)
Oct 18, 2021
3.220
3.220
3.040
3.080
46,439
-0.14(-4.35%)
Oct 15, 2021
3.130
3.340
3.100
3.220
41,392
+0.11(+3.54%)
Oct 14, 2021
3.070
3.200
3.060
3.110
10,488
+0.00(+0.00%)
Oct 13, 2021
3.190
3.190
3.110
3.110
10,868
-0.08(-2.51%)
Oct 12, 2021
3.050
3.280
3.050
3.190
77,109
+0.09(+2.90%)
Oct 11, 2021
3.150
3.150
3.060
3.100
54,632
-0.08(-2.52%)
Oct 08, 2021
3.170
3.279
3.140
3.180
4,228
-0.01(-0.31%)
Oct 07, 2021
2.930
3.211
2.910
3.190
71,042
+0.25(+8.50%)
Oct 06, 2021
2.900
2.980
2.890
2.940
32,988
+0.02(+0.68%)
Oct 05, 2021
2.970
2.986
2.920
2.920
22,453
-0.05(-1.68%)
Oct 04, 2021
3.080
3.190
2.950
2.970
54,067
-0.12(-3.88%)
Oct 01, 2021
3.120
3.240
3.050
3.090
34,494
+0.00(+0.00%)
Sep 30, 2021
3.090
3.100
3.040
3.090
25,623
+0.02(+0.65%)
Sep 29, 2021
3.040
3.090
2.980
3.070
35,356
+0.05(+1.66%)
Sep 28, 2021
3.230
3.200
3.020
3.020
18,201
-0.18(-5.63%)
Sep 27, 2021
3.040
3.250
3.040
3.200
124,418
-0.05(-1.54%)
Sep 24, 2021
3.150
3.295
3.150
3.250
22,870
+0.00(+0.00%)
Sep 23, 2021
3.230
3.318
3.230
3.250
57,537
+0.00(+0.00%)
Sep 22, 2021
3.200
3.280
3.190
3.250
27,215
+0.13(+4.17%)
Sep 21, 2021
3.220
3.225
2.960
3.120
88,536
-0.12(-3.70%)
Sep 20, 2021
3.320
3.320
3.180
3.240
39,625
-0.07(-2.11%)
Sep 17, 2021
3.410
3.416
3.310
3.310
55,680
-0.14(-4.06%)
Sep 16, 2021
3.580
3.580
3.430
3.450
61,310
-0.10(-2.82%)
Sep 15, 2021
3.530
3.600
3.470
3.550
32,317
+0.04(+1.14%)
Sep 14, 2021
3.650
3.673
3.460
3.510
90,793
-0.17(-4.62%)
Sep 13, 2021
3.610
3.680
3.540
3.680
35,380
+0.08(+2.22%)
Sep 10, 2021
3.600
3.620
3.580
3.600
24,480
-0.02(-0.55%)
Sep 09, 2021
3.440
3.620
3.440
3.620
80,177
+0.16(+4.62%)
Sep 08, 2021
3.540
3.555
3.400
3.460
111,543
-0.09(-2.54%)
Sep 07, 2021
3.700
3.750
3.530
3.550
97,651
-0.17(-4.57%)
Sep 03, 2021
3.750
3.750
3.685
3.720
17,381
-0.07(-1.85%)
Sep 02, 2021
3.790
3.800
3.700
3.790
51,744
+0.05(+1.34%)
Sep 01, 2021
3.680
3.790
3.640
3.740
91,958
+0.08(+2.19%)
Aug 31, 2021
3.700
3.820
3.610
3.660
92,408
-0.01(-0.27%)
Aug 30, 2021
3.750
3.753
3.610
3.670
43,892
-0.03(-0.81%)
Aug 27, 2021
3.610
3.730
3.610
3.700
60,919
+0.11(+3.06%)
Aug 26, 2021
3.610
3.770
3.560
3.590
54,581
-0.03(-0.83%)
Aug 25, 2021
3.740
3.800
3.600
3.620
124,105
-0.18(-4.74%)
Aug 24, 2021
3.900
3.900
3.770
3.800
81,273
-0.08(-2.06%)
Aug 23, 2021
3.850
3.890
3.730
3.880
85,369
+0.08(+2.11%)
Aug 20, 2021
3.650
3.830
3.650
3.800
75,034
+0.12(+3.26%)
Aug 19, 2021
3.700
3.790
3.640
3.680
48,020
-0.08(-2.13%)
Aug 18, 2021
3.730
3.850
3.650
3.760
56,814
-0.01(-0.27%)
Aug 17, 2021
3.900
4.040
3.630
3.770
175,431
-0.17(-4.31%)
Aug 16, 2021
3.690
3.980
3.670
3.940
109,467
+0.16(+4.23%)
Aug 13, 2021
4.010
4.070
3.715
3.780
285,661
-0.22(-5.50%)
Aug 12, 2021
4.080
4.100
3.790
4.000
535,302
-0.11(-2.68%)
Aug 11, 2021
4.200
4.240
4.000
4.110
209,950
+0.00(+0.00%)
Aug 10, 2021
4.490
4.550
4.110
4.110
129,874
-0.42(-9.27%)
Aug 09, 2021
4.540
4.770
4.485
4.530
58,036
-0.05(-1.09%)
Aug 06, 2021
4.450
4.688
4.410
4.580
74,476
+0.23(+5.29%)
Aug 05, 2021
4.400
4.688
4.230
4.350
125,434
-0.07(-1.58%)
Aug 04, 2021
4.620
4.641
4.410
4.420
52,335
-0.16(-3.49%)
Aug 03, 2021
4.950
4.950
4.480
4.580
110,507
-0.30(-6.15%)
Aug 02, 2021
4.810
4.950
4.695
4.880
161,765
+0.28(+6.09%)
Jul 30, 2021
4.370
4.686
4.370
4.600
157,098
+0.20(+4.55%)
Jul 29, 2021
4.170
4.450
4.170
4.400
62,997
+0.22(+5.26%)
Jul 28, 2021
4.180
4.300
4.090
4.180
340,818
+0.00(+0.00%)
Jul 27, 2021
4.180
4.210
4.050
4.180
29,383
+0.01(+0.24%)
Jul 26, 2021
4.160
4.370
4.130
4.170
44,193
-0.06(-1.42%)
Jul 23, 2021
4.250
4.360
4.170
4.230
37,768
-0.02(-0.47%)
Jul 22, 2021
4.400
4.500
4.220
4.250
85,230
-0.14(-3.19%)
Jul 21, 2021
4.460
4.574
4.350
4.390
46,474
-0.08(-1.79%)
Jul 20, 2021
4.490
4.610
4.400
4.470
85,868
-0.02(-0.45%)
Jul 19, 2021
4.590
4.710
4.250
4.490
219,639
-0.10(-2.18%)
Jul 16, 2021
4.580
4.670
4.405
4.590
78,433
+0.02(+0.44%)
Jul 15, 2021
4.280
4.680
4.145
4.570
388,482
+0.33(+7.78%)
Jul 14, 2021
4.160
4.240
3.950
4.240
665,774
+0.06(+1.44%)
Jul 13, 2021
4.190
4.240
4.090
4.180
84,314
-0.01(-0.24%)
Jul 12, 2021
4.170
4.320
4.130
4.190
23,179
-0.06(-1.41%)
Jul 09, 2021
4.130
4.260
4.130
4.250
10,029
+0.07(+1.67%)
Jul 08, 2021
4.100
4.230
4.020
4.180
48,125
-0.05(-1.18%)
Jul 07, 2021
4.140
4.320
4.080
4.230
91,678
+0.09(+2.17%)
Jul 06, 2021
4.260
4.260
3.959
4.140
94,746
-0.12(-2.82%)
Jul 02, 2021
4.460
4.460
4.140
4.260
67,137
-0.21(-4.70%)
Jul 01, 2021
4.290
4.480
4.281
4.470
21,791
+0.19(+4.56%)
Jun 30, 2021
4.280
4.430
4.250
4.275
140,508
-0.04(-1.04%)
Jun 29, 2021
4.450
4.590
4.220
4.320
119,423
-0.10(-2.26%)
Jun 28, 2021
4.090
4.430
4.090
4.420
185,929
+0.35(+8.60%)
Jun 25, 2021
3.770
4.110
3.770
4.070
126,421
+0.12(+3.04%)
Jun 24, 2021
3.850
3.960
3.685
3.950
199,690
+0.20(+5.33%)
Jun 23, 2021
3.790
3.840
3.600
3.750
157,159
+0.06(+1.63%)
Jun 22, 2021
3.550
3.770
3.500
3.690
100,811
+0.08(+2.22%)
Jun 21, 2021
3.500
3.720
3.500
3.610
69,904
-0.01(-0.28%)
Jun 18, 2021
3.400
3.680
3.240
3.620
311,198
+0.06(+1.83%)
Jun 17, 2021
3.750
3.890
3.540
3.555
100,010
-0.10(-2.87%)
Jun 16, 2021
3.570
3.740
3.570
3.660
65,069
+0.11(+3.10%)
Jun 15, 2021
3.520
3.570
3.500
3.550
34,213
+0.00(+0.00%)
Jun 14, 2021
3.530
3.570
3.474
3.550
31,725
-0.01(-0.28%)
Jun 11, 2021
3.700
3.700
3.510
3.560
46,434
-0.02(-0.56%)
Jun 10, 2021
3.520
3.630
3.491
3.580
19,560
+0.04(+1.13%)
Jun 09, 2021
3.440
3.610
3.438
3.540
15,389
+0.04(+1.14%)
Jun 08, 2021
3.470
3.520
3.380
3.500
44,483
+0.00(+0.00%)
Jun 07, 2021
3.450
3.530
3.450
3.500
11,244
-0.01(-0.28%)
Jun 04, 2021
3.550
3.550
3.410
3.510
25,869
-0.06(-1.68%)
Jun 03, 2021
3.620
3.690
3.510
3.570
34,312
-0.05(-1.38%)
Jun 02, 2021
3.640
3.670
3.550
3.620
97,659
+0.02(+0.56%)
Jun 01, 2021
3.630
3.730
3.570
3.600
123,407
+0.19(+5.57%)
May 28, 2021
3.420
3.469
3.340
3.410
31,331
+0.02(+0.59%)
May 27, 2021
3.500
3.537
3.370
3.390
42,665
-0.10(-2.87%)
May 26, 2021
3.480
3.580
3.410
3.490
55,965
-0.06(-1.69%)
May 25, 2021
3.640
3.680
3.330
3.550
126,397
-0.09(-2.47%)
May 24, 2021
3.260
3.910
3.240
3.640
106,901
+0.39(+12.00%)
May 21, 2021
3.280
3.295
3.240
3.250
60,707
-0.04(-1.22%)
May 20, 2021
3.260
3.290
3.200
3.290
24,439
+0.01(+0.30%)
May 19, 2021
3.330
3.360
3.250
3.280
51,495
-0.14(-4.09%)
May 18, 2021
3.410
3.460
3.340
3.420
55,256
+0.00(+0.00%)
May 17, 2021
3.510
3.510
3.230
3.420
82,337
+0.19(+5.88%)
May 14, 2021
3.160
3.270
3.140
3.230
29,558
+0.06(+1.89%)
May 13, 2021
3.200
3.270
3.160
3.170
55,971
-0.04(-1.25%)
May 12, 2021
3.150
3.260
3.140
3.210
73,651
-0.01(-0.31%)
May 11, 2021
3.200
3.250
3.150
3.220
158,692
-0.03(-0.92%)
May 10, 2021
3.350
3.423
3.220
3.250
136,871
-0.14(-4.13%)
May 07, 2021
3.390
3.500
3.350
3.390
115,103
-0.12(-3.42%)
May 06, 2021
3.210
3.520
3.110
3.510
220,079
-0.22(-5.90%)
May 05, 2021
3.450
3.738
3.415
3.730
125,863
+0.28(+8.12%)
May 04, 2021
3.280
3.450
3.220
3.450
150,428
+0.12(+3.60%)
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.