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
Dada Nexus Ltd ADR
(NQ:
DADA
)
1.660
-0.050 (-2.92%)
Streaming Delayed Price
Updated: 4:00 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
5.790
6.090
5.710
6.060
1,413,215
+0.28(+4.84%)
Apr 27, 2023
5.740
5.925
5.650
5.780
1,783,102
+0.13(+2.30%)
Apr 26, 2023
5.820
5.905
5.620
5.650
1,865,232
-0.06(-1.05%)
Apr 25, 2023
6.000
6.000
5.630
5.710
1,985,276
-0.42(-6.85%)
Apr 24, 2023
6.350
6.350
6.000
6.130
1,602,980
-0.24(-3.77%)
Apr 21, 2023
6.550
6.620
6.195
6.370
1,977,482
-0.31(-4.64%)
Apr 20, 2023
6.680
6.768
6.600
6.680
940,444
+0.00(+0.00%)
Apr 19, 2023
6.550
6.728
6.430
6.680
1,149,808
-0.06(-0.89%)
Apr 18, 2023
6.950
6.950
6.470
6.740
1,326,537
-0.07(-1.03%)
Apr 17, 2023
6.920
6.931
6.645
6.810
1,438,815
-0.03(-0.44%)
Apr 14, 2023
7.220
7.268
6.785
6.840
1,351,445
-0.40(-5.52%)
Apr 13, 2023
7.450
7.782
7.220
7.240
1,205,894
-0.07(-0.96%)
Apr 12, 2023
7.710
7.900
7.300
7.310
1,629,892
-0.51(-6.52%)
Apr 11, 2023
7.550
7.940
7.430
7.820
1,219,513
+0.48(+6.54%)
Apr 10, 2023
7.550
7.568
7.205
7.340
1,023,962
-0.40(-5.17%)
Apr 06, 2023
7.810
7.890
7.630
7.740
1,100,694
-0.06(-0.77%)
Apr 05, 2023
8.020
8.200
7.520
7.800
1,351,992
-0.23(-2.86%)
Apr 04, 2023
8.190
8.255
7.750
8.030
2,480,635
-0.41(-4.86%)
Apr 03, 2023
8.460
8.620
8.200
8.440
1,570,726
-0.03(-0.35%)
Mar 31, 2023
8.750
8.920
8.380
8.470
2,627,016
-0.27(-3.09%)
Mar 30, 2023
8.340
8.830
8.290
8.740
2,403,362
+0.47(+5.68%)
Mar 29, 2023
8.010
8.320
7.770
8.270
1,752,774
+0.28(+3.50%)
Mar 28, 2023
8.200
8.330
7.865
7.990
1,250,651
+0.03(+0.38%)
Mar 27, 2023
7.890
8.040
7.680
7.960
1,279,261
-0.22(-2.69%)
Mar 24, 2023
7.870
8.210
7.761
8.180
1,953,052
+0.18(+2.25%)
Mar 23, 2023
7.230
8.060
7.130
8.000
3,208,281
+1.11(+16.11%)
Mar 22, 2023
7.340
7.340
6.890
6.890
1,263,279
-0.29(-4.04%)
Mar 21, 2023
6.950
7.200
6.880
7.180
1,547,794
+0.39(+5.74%)
Mar 20, 2023
6.660
6.930
6.470
6.790
1,969,869
-0.07(-1.02%)
Mar 17, 2023
7.090
7.360
6.800
6.860
2,577,176
-0.25(-3.52%)
Mar 16, 2023
6.980
7.160
6.610
7.110
3,472,774
+0.12(+1.72%)
Mar 15, 2023
7.340
7.351
6.920
6.990
3,212,388
-0.60(-7.91%)
Mar 14, 2023
8.160
8.174
7.480
7.590
2,731,175
-0.54(-6.64%)
Mar 13, 2023
8.180
8.430
7.620
8.130
2,932,600
-0.49(-5.68%)
Mar 10, 2023
8.860
9.010
8.540
8.620
3,274,871
-0.33(-3.69%)
Mar 09, 2023
9.400
9.570
8.750
8.950
1,967,101
-0.77(-7.92%)
Mar 08, 2023
9.510
9.830
9.110
9.720
1,206,957
-0.03(-0.31%)
Mar 07, 2023
10.02
10.19
9.540
9.750
1,570,234
-0.46(-4.51%)
Mar 06, 2023
10.75
10.75
10.06
10.21
1,155,827
-0.48(-4.49%)
Mar 03, 2023
10.46
11.14
10.46
10.69
1,914,025
+0.22(+2.10%)
Mar 02, 2023
9.310
10.61
9.210
10.47
2,198,833
+0.92(+9.63%)
Mar 01, 2023
9.665
10.04
9.415
9.550
2,435,757
+0.59(+6.58%)
Feb 28, 2023
8.900
9.110
8.810
8.960
1,580,323
+0.09(+1.01%)
Feb 27, 2023
9.100
9.160
8.710
8.870
1,022,059
-0.03(-0.34%)
Feb 24, 2023
9.220
9.230
8.830
8.900
1,148,408
-0.70(-7.29%)
Feb 23, 2023
9.720
9.840
9.380
9.600
955,277
-0.14(-1.44%)
Feb 22, 2023
10.11
10.19
9.540
9.740
1,103,346
-0.27(-2.70%)
Feb 21, 2023
10.36
10.44
9.820
10.01
2,082,666
-0.77(-7.14%)
Feb 17, 2023
11.06
11.13
10.70
10.78
953,081
-0.53(-4.69%)
Feb 16, 2023
11.69
11.75
11.22
11.31
818,894
-0.33(-2.84%)
Feb 15, 2023
11.80
11.86
11.01
11.64
1,760,083
-0.26(-2.18%)
Feb 14, 2023
11.94
12.12
11.70
11.90
1,040,999
-0.52(-4.19%)
Feb 13, 2023
12.16
12.63
11.80
12.42
1,288,938
+0.32(+2.64%)
Feb 10, 2023
12.20
12.23
11.65
12.10
1,336,254
-0.50(-3.97%)
Feb 09, 2023
13.30
13.34
12.43
12.60
1,628,184
-0.23(-1.79%)
Feb 08, 2023
12.56
13.38
12.52
12.83
1,725,810
+0.07(+0.55%)
Feb 07, 2023
13.12
13.19
12.32
12.76
2,011,882
+0.44(+3.57%)
Feb 06, 2023
12.34
12.61
12.01
12.32
1,493,786
-0.61(-4.72%)
Feb 03, 2023
13.20
13.40
12.67
12.93
1,589,679
-1.00(-7.18%)
Feb 02, 2023
14.36
14.67
13.65
13.93
1,387,015
-0.53(-3.67%)
Feb 01, 2023
13.50
14.56
13.35
14.46
2,311,372
+1.45(+11.15%)
Jan 31, 2023
12.90
13.46
12.40
13.01
1,857,495
+0.23(+1.80%)
Jan 30, 2023
14.07
14.09
12.65
12.78
3,102,245
-2.40(-15.81%)
Jan 27, 2023
14.68
15.46
13.82
15.18
2,445,426
+0.45(+3.05%)
Jan 26, 2023
15.25
15.59
14.44
14.73
1,426,196
+0.06(+0.41%)
Jan 25, 2023
14.20
14.72
13.81
14.67
1,258,020
+0.45(+3.16%)
Jan 24, 2023
14.75
14.75
13.92
14.22
1,064,656
-0.47(-3.20%)
Jan 23, 2023
14.40
14.97
14.16
14.69
2,074,859
+0.51(+3.60%)
Jan 20, 2023
13.39
15.29
13.23
14.18
4,289,300
+1.37(+10.69%)
Jan 19, 2023
12.97
13.24
12.58
12.81
1,909,539
-0.25(-1.91%)
Jan 18, 2023
13.97
14.35
12.93
13.06
3,266,418
-0.79(-5.70%)
Jan 17, 2023
13.25
13.90
12.57
13.85
2,843,221
-0.15(-1.07%)
Jan 13, 2023
13.82
14.63
13.06
14.00
3,445,693
+0.53(+3.93%)
Jan 12, 2023
12.87
13.52
12.65
13.47
1,909,129
+0.44(+3.38%)
Jan 11, 2023
13.68
13.75
12.51
13.03
2,718,334
-0.78(-5.65%)
Jan 10, 2023
12.26
13.92
12.16
13.81
3,277,196
+1.45(+11.73%)
Jan 09, 2023
12.39
12.59
11.60
12.36
2,966,939
+0.46(+3.91%)
Jan 06, 2023
12.19
12.86
11.61
11.89
5,396,981
-1.29(-9.82%)
Jan 05, 2023
9.950
13.53
9.810
13.19
9,749,114
+2.93(+28.56%)
Jan 04, 2023
9.500
10.80
9.290
10.26
5,897,781
+1.44(+16.33%)
Jan 03, 2023
7.230
9.160
7.180
8.820
3,394,416
+1.85(+26.54%)
Dec 30, 2022
6.660
7.330
6.660
6.970
1,310,712
-0.15(-2.11%)
Dec 29, 2022
6.700
7.190
6.510
7.120
651,083
+0.53(+8.04%)
Dec 28, 2022
6.970
7.002
6.330
6.590
979,198
-0.49(-6.92%)
Dec 27, 2022
6.520
7.110
6.455
7.080
1,304,571
+0.78(+12.38%)
Dec 23, 2022
7.590
7.590
6.255
6.300
1,572,034
-1.31(-17.21%)
Dec 22, 2022
7.400
8.040
7.110
7.610
2,340,379
+0.22(+2.98%)
Dec 21, 2022
7.400
7.510
7.210
7.390
1,386,912
+0.10(+1.37%)
Dec 20, 2022
6.980
7.370
6.880
7.290
686,397
-0.06(-0.82%)
Dec 19, 2022
7.820
7.820
7.100
7.350
953,487
-0.51(-6.49%)
Dec 16, 2022
7.750
8.290
7.690
7.860
1,638,618
+0.23(+3.01%)
Dec 15, 2022
7.930
8.230
7.272
7.630
1,392,549
-0.33(-4.15%)
Dec 14, 2022
7.880
8.100
7.510
7.960
2,268,341
+0.12(+1.53%)
Dec 13, 2022
7.120
8.169
7.020
7.840
3,235,059
+1.25(+18.97%)
Dec 12, 2022
6.900
6.900
6.220
6.590
1,650,101
-0.80(-10.83%)
Dec 09, 2022
7.530
7.540
6.900
7.390
2,788,895
-0.07(-0.94%)
Dec 08, 2022
7.320
8.050
7.320
7.460
2,304,338
+0.48(+6.88%)
Dec 07, 2022
6.410
7.030
6.250
6.980
1,785,243
-0.13(-1.83%)
Dec 06, 2022
7.000
7.170
6.800
7.110
1,731,477
+0.11(+1.57%)
Dec 05, 2022
7.750
7.930
6.500
7.000
3,429,333
+0.12(+1.74%)
Dec 02, 2022
6.090
7.180
6.050
6.880
1,646,762
+0.62(+9.90%)
Dec 01, 2022
5.970
6.420
5.860
6.260
1,010,809
+0.03(+0.48%)
Nov 30, 2022
6.000
6.680
5.910
6.230
2,032,177
+0.58(+10.27%)
Nov 29, 2022
5.320
5.920
5.270
5.650
1,701,343
+0.64(+12.77%)
Nov 28, 2022
4.670
5.050
4.650
5.010
681,144
+0.36(+7.74%)
Nov 25, 2022
4.440
4.670
4.430
4.650
251,321
+0.00(+0.00%)
Nov 23, 2022
4.460
4.670
4.400
4.650
468,525
+0.31(+7.14%)
Nov 22, 2022
4.850
4.920
4.210
4.340
1,615,368
-0.51(-10.52%)
Nov 21, 2022
5.050
5.280
4.845
4.850
787,761
-0.52(-9.68%)
Nov 18, 2022
5.300
5.560
5.020
5.370
1,882,530
-0.21(-3.76%)
Nov 17, 2022
4.980
5.600
4.850
5.580
1,581,122
+0.44(+8.56%)
Nov 16, 2022
4.850
5.180
4.830
5.140
1,664,715
+0.11(+2.19%)
Nov 15, 2022
4.500
5.130
4.495
5.030
1,912,671
+0.93(+22.68%)
Nov 14, 2022
4.100
4.260
4.095
4.100
990,241
+0.08(+1.99%)
Nov 11, 2022
3.660
4.060
3.660
4.020
1,286,431
+0.43(+11.98%)
Nov 10, 2022
3.350
3.620
3.350
3.590
608,100
+0.48(+15.43%)
Nov 09, 2022
3.400
3.400
3.090
3.110
957,505
-0.38(-10.89%)
Nov 08, 2022
3.530
3.560
3.300
3.490
696,889
-0.10(-2.79%)
Nov 07, 2022
3.760
3.800
3.500
3.590
713,591
-0.12(-3.23%)
Nov 04, 2022
3.590
3.720
3.310
3.710
1,491,272
+0.54(+17.03%)
Nov 03, 2022
2.980
3.320
2.980
3.170
532,011
+0.11(+3.59%)
Nov 02, 2022
3.150
3.250
3.000
3.060
851,674
-0.07(-2.24%)
Nov 01, 2022
3.360
3.700
3.085
3.130
2,341,333
+0.04(+1.29%)
Oct 31, 2022
3.090
3.150
3.000
3.090
1,399,865
-0.05(-1.59%)
Oct 28, 2022
3.240
3.370
3.050
3.140
1,202,142
-0.23(-6.82%)
Oct 27, 2022
3.490
3.599
3.365
3.370
825,532
-0.23(-6.39%)
Oct 26, 2022
3.460
3.910
3.390
3.600
1,229,869
+0.24(+7.14%)
Oct 25, 2022
3.350
3.430
3.150
3.360
1,425,273
+0.05(+1.51%)
Oct 24, 2022
3.290
3.370
3.015
3.310
1,571,347
-0.56(-14.47%)
Oct 21, 2022
3.720
3.900
3.470
3.870
763,886
+0.09(+2.38%)
Oct 20, 2022
3.820
4.125
3.760
3.780
703,501
+0.02(+0.53%)
Oct 19, 2022
4.000
4.030
3.740
3.760
797,799
-0.38(-9.18%)
Oct 18, 2022
4.330
4.410
4.110
4.140
464,267
-0.02(-0.48%)
Oct 17, 2022
4.240
4.390
4.050
4.160
621,769
+0.08(+1.96%)
Oct 14, 2022
4.290
4.290
4.045
4.080
568,105
-0.09(-2.16%)
Oct 13, 2022
4.170
4.210
3.920
4.170
818,390
-0.25(-5.66%)
Oct 12, 2022
4.460
4.560
4.310
4.420
453,346
-0.07(-1.56%)
Oct 11, 2022
4.710
4.740
4.420
4.490
451,105
-0.34(-7.04%)
Oct 10, 2022
4.960
5.060
4.775
4.830
366,343
-0.23(-4.55%)
Oct 07, 2022
5.240
5.280
5.040
5.060
358,027
-0.34(-6.30%)
Oct 06, 2022
5.360
5.550
5.355
5.400
349,311
-0.03(-0.55%)
Oct 05, 2022
5.400
5.740
5.335
5.430
879,453
+0.01(+0.18%)
Oct 04, 2022
5.020
5.590
5.000
5.420
1,261,863
+0.53(+10.84%)
Oct 03, 2022
4.720
4.965
4.670
4.890
601,253
+0.16(+3.38%)
Sep 30, 2022
4.570
4.850
4.570
4.730
802,455
+0.10(+2.16%)
Sep 29, 2022
4.640
4.770
4.430
4.630
780,209
-0.19(-3.94%)
Sep 28, 2022
4.700
4.860
4.620
4.820
1,245,120
-0.01(-0.21%)
Sep 27, 2022
4.880
5.060
4.695
4.830
694,421
+0.05(+1.05%)
Sep 26, 2022
4.800
5.040
4.740
4.780
1,044,268
+0.04(+0.84%)
Sep 23, 2022
4.620
4.760
4.580
4.740
813,285
-0.02(-0.42%)
Sep 22, 2022
4.850
4.960
4.700
4.760
591,916
-0.11(-2.26%)
Sep 21, 2022
5.290
5.430
4.850
4.870
820,303
-0.48(-8.97%)
Sep 20, 2022
5.280
5.370
5.200
5.350
722,212
+0.05(+0.94%)
Sep 19, 2022
5.420
5.420
5.170
5.300
763,198
-0.03(-0.56%)
Sep 16, 2022
5.600
5.625
5.250
5.330
1,344,515
-0.31(-5.50%)
Sep 15, 2022
5.660
5.805
5.620
5.640
348,971
-0.10(-1.74%)
Sep 14, 2022
5.980
5.980
5.690
5.740
513,669
-0.21(-3.53%)
Sep 13, 2022
6.050
6.170
5.940
5.950
352,685
-0.35(-5.56%)
Sep 12, 2022
6.250
6.340
6.080
6.300
562,772
+0.13(+2.11%)
Sep 09, 2022
5.980
6.260
5.980
6.170
649,615
+0.37(+6.38%)
Sep 08, 2022
5.780
5.905
5.670
5.800
426,539
-0.12(-2.03%)
Sep 07, 2022
5.620
5.930
5.610
5.920
415,841
+0.28(+4.96%)
Sep 06, 2022
5.820
5.870
5.615
5.640
537,754
-0.18(-3.09%)
Sep 02, 2022
6.130
6.130
5.620
5.820
1,814,319
-0.33(-5.37%)
Sep 01, 2022
6.310
6.345
5.980
6.150
971,444
-0.32(-4.95%)
Aug 31, 2022
6.300
6.530
6.200
6.470
685,896
+0.28(+4.52%)
Aug 30, 2022
6.700
6.830
6.120
6.190
690,098
-0.50(-7.47%)
Aug 29, 2022
7.180
7.668
6.625
6.690
1,259,799
-0.51(-7.08%)
Aug 26, 2022
7.680
7.880
7.040
7.200
1,495,578
+0.02(+0.28%)
Aug 25, 2022
7.110
7.250
6.780
7.180
1,385,636
+0.49(+7.32%)
Aug 24, 2022
6.360
6.970
6.340
6.690
833,212
+0.39(+6.19%)
Aug 23, 2022
6.760
7.280
5.830
6.300
1,369,718
-0.23(-3.52%)
Aug 22, 2022
6.260
6.580
6.110
6.530
757,430
+0.28(+4.48%)
Aug 19, 2022
6.410
6.530
6.180
6.250
459,487
-0.20(-3.10%)
Aug 18, 2022
6.600
6.650
6.380
6.450
446,254
-0.23(-3.44%)
Aug 17, 2022
6.930
7.070
6.660
6.680
356,521
-0.28(-4.02%)
Aug 16, 2022
6.870
7.070
6.770
6.960
306,167
-0.04(-0.57%)
Aug 15, 2022
6.680
7.040
6.560
7.000
479,085
+0.17(+2.49%)
Aug 12, 2022
6.610
6.910
6.590
6.830
406,425
+0.01(+0.15%)
Aug 11, 2022
6.790
7.300
6.790
6.820
653,379
+0.17(+2.56%)
Aug 10, 2022
6.380
6.740
6.310
6.650
476,521
+0.33(+5.22%)
Aug 09, 2022
6.530
6.680
6.260
6.320
574,655
-0.32(-4.82%)
Aug 08, 2022
6.670
6.880
6.600
6.640
446,748
-0.02(-0.30%)
Aug 05, 2022
6.630
6.780
6.520
6.660
434,725
-0.16(-2.35%)
Aug 04, 2022
6.610
7.010
6.550
6.820
934,803
+0.49(+7.74%)
Aug 03, 2022
6.210
6.400
6.040
6.330
664,828
+0.12(+1.93%)
Aug 02, 2022
5.900
6.440
5.890
6.210
932,230
+0.20(+3.33%)
Aug 01, 2022
6.260
6.530
5.890
6.010
1,133,227
-0.42(-6.53%)
Jul 29, 2022
6.680
6.710
6.350
6.430
683,456
-0.50(-7.22%)
Jul 28, 2022
7.200
7.420
6.850
6.930
561,591
-0.39(-5.33%)
Jul 27, 2022
7.400
7.400
7.020
7.320
465,016
+0.09(+1.24%)
Jul 26, 2022
7.590
7.610
7.130
7.230
419,127
-0.35(-4.68%)
Jul 25, 2022
7.540
7.600
7.330
7.585
286,396
+0.09(+1.27%)
Jul 22, 2022
7.900
7.930
7.450
7.490
621,774
-0.45(-5.67%)
Jul 21, 2022
7.740
8.270
7.740
7.940
527,323
+0.25(+3.25%)
Jul 20, 2022
7.950
8.120
7.560
7.690
617,096
-0.24(-3.03%)
Jul 19, 2022
7.600
7.980
7.500
7.930
717,446
+0.41(+5.45%)
Jul 18, 2022
7.540
7.905
7.460
7.520
685,066
+0.16(+2.17%)
Jul 15, 2022
7.600
7.790
7.125
7.360
565,284
-0.26(-3.41%)
Jul 14, 2022
8.000
8.180
7.480
7.620
536,250
-0.45(-5.58%)
Jul 13, 2022
7.750
8.320
7.730
8.070
573,996
+0.06(+0.75%)
Jul 12, 2022
7.800
8.120
7.630
8.010
516,670
+0.18(+2.30%)
Jul 11, 2022
8.110
8.220
7.771
7.830
944,382
-0.68(-7.99%)
Jul 08, 2022
8.880
8.890
8.430
8.510
574,536
-0.48(-5.34%)
Jul 07, 2022
9.000
9.360
8.680
8.990
550,590
+0.12(+1.35%)
Jul 06, 2022
9.350
9.380
8.700
8.870
767,877
-0.56(-5.94%)
Jul 05, 2022
8.600
9.450
8.460
9.430
858,670
+0.75(+8.64%)
Jul 01, 2022
8.160
8.720
8.160
8.680
481,388
+0.57(+7.03%)
Jun 30, 2022
7.980
8.220
7.700
8.110
1,327,081
+0.02(+0.25%)
Jun 29, 2022
8.380
8.530
8.042
8.090
829,998
-0.51(-5.93%)
Jun 28, 2022
8.630
9.130
8.470
8.600
778,235
-0.01(-0.12%)
Jun 27, 2022
9.000
9.130
8.510
8.610
1,745,110
-0.23(-2.60%)
Jun 24, 2022
8.700
9.160
8.630
8.840
1,700,087
+0.28(+3.27%)
Jun 23, 2022
8.260
8.585
8.030
8.560
1,168,000
+0.50(+6.20%)
Jun 22, 2022
7.650
8.220
7.592
8.060
626,382
+0.06(+0.75%)
Jun 21, 2022
8.000
8.380
7.810
8.000
957,705
+0.34(+4.44%)
Jun 17, 2022
7.530
7.870
7.260
7.660
1,054,774
+0.60(+8.50%)
Jun 16, 2022
7.050
7.185
6.890
7.060
1,342,264
-0.52(-6.86%)
Jun 15, 2022
7.110
7.750
7.110
7.580
1,605,567
+0.59(+8.44%)
Jun 14, 2022
7.070
7.280
6.780
6.990
1,799,725
+0.12(+1.75%)
Jun 13, 2022
7.240
7.410
6.695
6.870
1,256,047
-0.76(-9.96%)
Jun 10, 2022
8.070
8.440
7.610
7.630
2,539,900
-0.44(-5.45%)
Jun 09, 2022
8.460
8.520
8.010
8.070
1,254,593
-0.62(-7.13%)
Jun 08, 2022
8.200
8.765
8.160
8.690
2,220,701
+0.80(+10.14%)
Jun 07, 2022
7.830
8.210
7.750
7.890
1,205,645
-0.02(-0.25%)
Jun 06, 2022
8.010
8.490
7.880
7.910
1,207,808
+0.44(+5.89%)
Jun 03, 2022
7.690
7.700
7.210
7.470
825,457
-0.29(-3.74%)
Jun 02, 2022
7.430
7.880
7.430
7.760
1,091,991
+0.34(+4.58%)
Jun 01, 2022
7.660
7.660
7.170
7.420
1,594,020
-0.13(-1.72%)
May 31, 2022
7.160
7.800
7.000
7.550
8,072,202
+0.71(+10.38%)
May 27, 2022
6.620
6.870
6.300
6.840
1,504,300
+0.26(+3.95%)
May 26, 2022
6.100
6.680
6.100
6.580
1,378,879
+0.57(+9.48%)
May 25, 2022
5.800
6.080
5.605
6.010
1,132,220
+0.28(+4.89%)
May 24, 2022
6.330
6.330
5.560
5.730
1,588,666
-0.82(-12.52%)
May 23, 2022
6.730
6.770
6.227
6.550
824,434
-0.18(-2.67%)
May 20, 2022
7.230
7.420
6.600
6.730
1,289,663
-0.41(-5.74%)
May 19, 2022
6.520
7.360
6.510
7.140
1,581,178
+0.51(+7.69%)
May 18, 2022
6.570
7.280
6.470
6.630
2,167,521
-0.19(-2.79%)
May 17, 2022
7.450
8.130
6.570
6.820
3,202,855
-0.11(-1.59%)
May 16, 2022
7.040
7.540
6.820
6.930
2,093,392
+0.38(+5.80%)
May 13, 2022
6.100
6.709
6.080
6.550
3,034,904
+0.64(+10.83%)
May 12, 2022
5.580
6.020
5.310
5.910
1,924,669
+0.23(+4.05%)
May 11, 2022
6.240
6.460
5.575
5.680
2,149,661
-0.41(-6.73%)
May 10, 2022
6.220
6.360
5.750
6.090
1,947,480
+0.10(+1.67%)
May 09, 2022
6.700
6.750
5.940
5.990
940,296
-0.95(-13.69%)
May 06, 2022
7.410
7.450
6.860
6.940
2,284,709
-0.66(-8.68%)
May 05, 2022
7.880
7.990
7.400
7.600
653,683
-0.69(-8.32%)
May 04, 2022
7.990
8.310
7.610
8.290
615,189
+0.10(+1.22%)
May 03, 2022
7.920
8.450
7.890
8.190
603,541
+0.19(+2.37%)
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.