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
American Outdoor Brands Inc
(NQ:
AOUT
)
8.065
-0.135 (-1.65%)
Streaming Delayed Price
Updated: 11:51 AM EDT, May 23, 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
8.440
8.962
8.440
8.940
19,876
+0.41(+4.81%)
Apr 27, 2023
8.600
8.710
8.460
8.530
12,095
-0.08(-0.93%)
Apr 26, 2023
8.790
8.852
8.490
8.610
14,249
-0.12(-1.32%)
Apr 25, 2023
8.600
8.900
8.500
8.725
24,649
-0.02(-0.17%)
Apr 24, 2023
8.970
9.020
8.590
8.740
39,480
-0.26(-2.89%)
Apr 21, 2023
9.380
9.380
8.900
9.000
66,205
-0.39(-4.15%)
Apr 20, 2023
9.200
9.470
9.010
9.390
33,488
+0.18(+1.95%)
Apr 19, 2023
8.990
9.490
8.945
9.210
35,298
+0.21(+2.33%)
Apr 18, 2023
9.200
9.490
9.000
9.000
42,808
-0.16(-1.75%)
Apr 17, 2023
9.310
9.310
9.050
9.160
19,406
+0.16(+1.78%)
Apr 14, 2023
9.095
9.260
8.880
9.000
36,301
-0.18(-1.91%)
Apr 13, 2023
9.290
9.530
9.100
9.175
8,614
-0.11(-1.24%)
Apr 12, 2023
9.450
9.520
9.260
9.290
11,068
-0.16(-1.69%)
Apr 11, 2023
9.460
9.650
9.450
9.450
9,969
-0.01(-0.11%)
Apr 10, 2023
9.540
9.840
9.400
9.460
9,638
-0.18(-1.87%)
Apr 06, 2023
9.645
9.645
9.528
9.640
5,484
+0.05(+0.52%)
Apr 05, 2023
9.390
9.605
9.390
9.590
14,798
+0.12(+1.27%)
Apr 04, 2023
9.500
9.685
9.340
9.470
29,585
+0.03(+0.32%)
Apr 03, 2023
9.640
9.880
9.241
9.440
39,003
-0.40(-4.07%)
Mar 31, 2023
9.590
9.940
9.590
9.840
69,606
+0.24(+2.50%)
Mar 30, 2023
9.370
9.890
9.330
9.600
25,137
+0.14(+1.48%)
Mar 29, 2023
9.090
9.590
9.025
9.460
27,482
+0.35(+3.84%)
Mar 28, 2023
8.980
9.310
8.900
9.110
17,224
+0.11(+1.22%)
Mar 27, 2023
9.100
9.150
8.979
9.000
10,243
-0.14(-1.53%)
Mar 24, 2023
8.920
9.255
8.915
9.140
23,126
+0.12(+1.33%)
Mar 23, 2023
9.140
9.160
9.000
9.020
23,860
+0.04(+0.45%)
Mar 22, 2023
9.050
9.100
8.910
8.980
24,251
+0.03(+0.34%)
Mar 21, 2023
9.150
9.330
8.950
8.950
13,845
-0.06(-0.67%)
Mar 20, 2023
9.260
9.260
9.000
9.010
14,743
-0.44(-4.66%)
Mar 17, 2023
9.270
9.450
9.160
9.450
23,394
+0.19(+2.05%)
Mar 16, 2023
9.130
9.430
9.040
9.260
23,802
+0.13(+1.42%)
Mar 15, 2023
8.960
9.410
8.900
9.130
27,364
+0.12(+1.33%)
Mar 14, 2023
9.270
9.340
9.010
9.010
25,400
-0.04(-0.44%)
Mar 13, 2023
9.720
9.760
9.050
9.050
34,396
-0.81(-8.22%)
Mar 10, 2023
9.850
10.10
9.760
9.860
40,814
-0.40(-3.90%)
Mar 09, 2023
10.06
10.34
10.06
10.26
28,318
+0.10(+0.98%)
Mar 08, 2023
9.870
10.26
9.830
10.16
15,133
+0.31(+3.15%)
Mar 07, 2023
9.760
9.880
9.620
9.850
18,339
+0.07(+0.72%)
Mar 06, 2023
9.680
10.04
9.650
9.780
28,084
+0.08(+0.82%)
Mar 03, 2023
9.600
10.01
9.600
9.700
28,119
+0.16(+1.68%)
Mar 02, 2023
9.229
9.590
9.229
9.540
8,431
+0.20(+2.14%)
Mar 01, 2023
9.245
9.620
9.245
9.340
50,443
+0.11(+1.19%)
Feb 28, 2023
9.250
9.495
9.176
9.230
17,576
-0.14(-1.49%)
Feb 27, 2023
9.390
9.567
9.080
9.370
16,352
-0.01(-0.11%)
Feb 24, 2023
9.430
9.770
9.250
9.380
20,089
-0.33(-3.40%)
Feb 23, 2023
9.350
9.710
9.343
9.710
16,275
+0.37(+3.96%)
Feb 22, 2023
9.490
9.700
9.010
9.340
13,773
-0.04(-0.43%)
Feb 21, 2023
10.03
10.03
9.330
9.380
21,811
-0.68(-6.76%)
Feb 17, 2023
10.22
10.40
9.950
10.06
21,933
-0.22(-2.14%)
Feb 16, 2023
10.49
10.64
10.09
10.28
23,157
-0.39(-3.66%)
Feb 15, 2023
10.40
10.70
10.40
10.67
17,942
+0.12(+1.14%)
Feb 14, 2023
10.46
10.75
10.30
10.55
26,489
-0.06(-0.57%)
Feb 13, 2023
10.35
10.77
10.19
10.61
31,216
+0.35(+3.41%)
Feb 10, 2023
10.19
10.32
10.00
10.26
14,795
-0.04(-0.39%)
Feb 09, 2023
10.62
10.70
10.19
10.30
25,748
-0.27(-2.55%)
Feb 08, 2023
10.78
10.78
10.42
10.57
22,210
-0.28(-2.58%)
Feb 07, 2023
10.70
10.91
10.56
10.85
16,043
+0.17(+1.59%)
Feb 06, 2023
10.43
10.69
10.42
10.68
26,080
+0.10(+0.95%)
Feb 03, 2023
10.87
11.04
10.41
10.58
28,416
-0.41(-3.73%)
Feb 02, 2023
10.79
11.25
10.68
10.99
54,487
+0.09(+0.83%)
Feb 01, 2023
10.37
10.92
10.37
10.90
42,354
+0.42(+4.01%)
Jan 31, 2023
10.36
10.53
10.25
10.48
27,423
+0.24(+2.34%)
Jan 30, 2023
10.44
10.51
10.17
10.24
26,846
-0.37(-3.49%)
Jan 27, 2023
10.58
10.66
10.45
10.61
22,500
+0.12(+1.14%)
Jan 26, 2023
10.77
10.83
10.41
10.49
17,690
-0.29(-2.69%)
Jan 25, 2023
10.24
10.81
10.24
10.78
46,997
+0.40(+3.85%)
Jan 24, 2023
10.90
10.90
10.28
10.38
28,483
-0.56(-5.12%)
Jan 23, 2023
10.74
11.10
10.66
10.94
53,272
+0.20(+1.86%)
Jan 20, 2023
10.31
10.85
10.31
10.74
40,054
+0.45(+4.37%)
Jan 19, 2023
10.02
10.33
10.02
10.29
54,923
-0.06(-0.58%)
Jan 18, 2023
10.54
10.71
10.19
10.35
48,623
-0.30(-2.82%)
Jan 17, 2023
10.82
10.98
10.57
10.65
42,243
-0.22(-2.02%)
Jan 13, 2023
10.85
10.96
10.76
10.87
20,959
-0.04(-0.37%)
Jan 12, 2023
10.77
11.00
10.70
10.91
44,306
+0.12(+1.11%)
Jan 11, 2023
11.06
11.12
10.73
10.79
27,972
-0.15(-1.37%)
Jan 10, 2023
10.59
11.01
10.45
10.94
63,282
+0.25(+2.34%)
Jan 09, 2023
10.81
11.10
10.61
10.69
58,435
-0.07(-0.65%)
Jan 06, 2023
10.74
10.98
10.62
10.76
29,144
+0.00(+0.00%)
Jan 05, 2023
10.59
10.80
10.42
10.76
39,734
+0.04(+0.37%)
Jan 04, 2023
10.32
10.92
10.14
10.72
53,684
+0.46(+4.48%)
Jan 03, 2023
10.13
10.51
10.03
10.26
75,584
+0.24(+2.40%)
Dec 30, 2022
10.03
10.44
9.760
10.02
86,782
-0.01(-0.10%)
Dec 29, 2022
9.690
10.21
9.340
10.03
100,131
+0.33(+3.40%)
Dec 28, 2022
9.660
9.890
9.615
9.700
59,664
-0.04(-0.41%)
Dec 27, 2022
9.610
9.835
9.470
9.740
80,865
+0.07(+0.72%)
Dec 23, 2022
9.660
9.760
9.580
9.670
34,228
-0.11(-1.12%)
Dec 22, 2022
9.590
9.840
9.445
9.780
35,399
+0.23(+2.41%)
Dec 21, 2022
9.640
9.730
9.470
9.550
17,228
-0.05(-0.52%)
Dec 20, 2022
9.550
9.990
9.495
9.600
37,928
-0.02(-0.21%)
Dec 19, 2022
9.810
10.13
9.495
9.620
66,475
-0.25(-2.53%)
Dec 16, 2022
10.12
10.26
9.510
9.870
165,579
-0.30(-2.95%)
Dec 15, 2022
9.850
10.20
9.775
10.17
51,697
+0.02(+0.20%)
Dec 14, 2022
10.02
10.27
9.880
10.15
56,852
+0.05(+0.50%)
Dec 13, 2022
10.50
10.50
10.10
10.10
48,941
-0.12(-1.17%)
Dec 12, 2022
10.57
10.62
10.03
10.22
52,786
-0.36(-3.40%)
Dec 09, 2022
10.93
11.05
10.54
10.58
32,016
-0.41(-3.73%)
Dec 08, 2022
10.56
11.02
10.55
10.99
38,826
+0.33(+3.10%)
Dec 07, 2022
10.60
11.18
10.58
10.66
48,888
-0.07(-0.65%)
Dec 06, 2022
11.04
11.11
10.66
10.73
70,974
-0.23(-2.10%)
Dec 05, 2022
11.30
11.30
10.78
10.96
148,703
-0.28(-2.49%)
Dec 02, 2022
10.54
11.60
10.00
11.24
519,663
+1.69(+17.70%)
Dec 01, 2022
9.580
9.925
9.510
9.550
91,294
+0.09(+0.95%)
Nov 30, 2022
9.560
9.610
9.180
9.460
69,752
-0.17(-1.77%)
Nov 29, 2022
9.460
9.680
9.390
9.630
41,150
+0.17(+1.80%)
Nov 28, 2022
9.400
9.750
9.290
9.460
129,450
+0.04(+0.42%)
Nov 25, 2022
9.140
9.600
9.055
9.420
32,032
+0.35(+3.86%)
Nov 23, 2022
8.810
9.140
8.710
9.070
41,996
+0.27(+3.07%)
Nov 22, 2022
8.350
8.860
8.300
8.800
55,054
+0.45(+5.39%)
Nov 21, 2022
8.120
8.410
8.030
8.350
68,274
+0.14(+1.71%)
Nov 18, 2022
8.340
8.340
8.104
8.210
53,117
-0.01(-0.12%)
Nov 17, 2022
8.200
8.300
8.150
8.220
88,289
+0.00(+0.00%)
Nov 16, 2022
8.710
8.710
8.160
8.220
96,721
-0.58(-6.59%)
Nov 15, 2022
8.560
8.855
8.510
8.800
173,175
+0.25(+2.92%)
Nov 14, 2022
8.650
8.715
8.530
8.550
62,748
-0.11(-1.27%)
Nov 11, 2022
8.550
8.780
8.530
8.660
56,729
+0.09(+1.05%)
Nov 10, 2022
8.860
8.860
8.530
8.570
66,904
+0.02(+0.23%)
Nov 09, 2022
9.160
9.165
8.520
8.550
54,917
-0.64(-6.96%)
Nov 08, 2022
9.360
9.780
9.160
9.190
66,133
-0.19(-2.03%)
Nov 07, 2022
8.970
9.560
8.960
9.380
56,779
+0.41(+4.57%)
Nov 04, 2022
8.960
9.030
8.840
8.970
39,603
+0.10(+1.13%)
Nov 03, 2022
8.810
9.060
8.700
8.870
76,527
-0.05(-0.56%)
Nov 02, 2022
8.880
8.920
97,438
+0.06(+0.68%)
Nov 01, 2022
9.050
9.120
8.850
8.860
61,532
-0.06(-0.67%)
Oct 31, 2022
8.910
9.140
8.890
8.920
57,662
-0.04(-0.45%)
Oct 28, 2022
8.930
9.050
8.910
8.960
53,423
+0.03(+0.34%)
Oct 27, 2022
9.120
9.330
8.883
8.930
69,141
-0.15(-1.65%)
Oct 26, 2022
9.000
9.480
8.900
9.080
132,279
+0.18(+2.02%)
Oct 25, 2022
8.700
9.105
8.700
8.900
104,344
+0.26(+3.01%)
Oct 24, 2022
8.630
8.730
8.430
8.640
124,583
+0.05(+0.58%)
Oct 21, 2022
9.120
9.170
8.580
8.590
246,012
-0.58(-6.32%)
Oct 20, 2022
9.010
9.319
9.010
9.170
69,253
+0.07(+0.77%)
Oct 19, 2022
9.260
9.270
8.871
9.100
97,602
-0.27(-2.88%)
Oct 18, 2022
9.250
9.500
9.230
9.370
180,716
+0.25(+2.74%)
Oct 17, 2022
8.790
9.260
8.680
9.120
317,803
+0.39(+4.47%)
Oct 14, 2022
8.700
8.850
8.700
8.730
105,652
+0.02(+0.23%)
Oct 13, 2022
8.650
8.990
8.490
8.710
146,233
-0.13(-1.47%)
Oct 12, 2022
8.860
9.027
8.690
8.840
72,596
+0.03(+0.34%)
Oct 11, 2022
8.950
9.130
8.690
8.810
49,176
-0.20(-2.22%)
Oct 10, 2022
8.890
9.130
8.830
9.010
61,549
+0.07(+0.78%)
Oct 07, 2022
9.040
9.190
8.880
8.940
73,859
-0.26(-2.83%)
Oct 06, 2022
8.880
9.319
8.880
9.200
63,461
+0.34(+3.84%)
Oct 05, 2022
8.710
8.970
8.640
8.860
45,434
-0.03(-0.34%)
Oct 04, 2022
8.450
9.080
8.450
8.890
125,271
+0.48(+5.71%)
Oct 03, 2022
8.690
8.690
8.220
8.410
165,876
-0.36(-4.10%)
Sep 30, 2022
8.430
9.040
8.380
8.770
195,234
+0.72(+8.94%)
Sep 29, 2022
8.000
8.250
7.865
8.050
80,638
+0.01(+0.12%)
Sep 28, 2022
8.050
8.220
8.000
8.040
102,174
+0.04(+0.50%)
Sep 27, 2022
8.650
8.650
7.960
8.000
80,933
-0.57(-6.65%)
Sep 26, 2022
8.520
9.070
8.310
8.570
112,324
+0.14(+1.66%)
Sep 23, 2022
8.260
8.490
8.120
8.430
97,283
+0.04(+0.48%)
Sep 22, 2022
8.350
8.610
8.080
8.390
97,153
+0.02(+0.24%)
Sep 21, 2022
8.790
8.880
8.290
8.370
85,213
-0.44(-4.99%)
Sep 20, 2022
9.540
9.550
8.660
8.810
88,620
-0.84(-8.70%)
Sep 19, 2022
9.530
10.02
9.360
9.650
153,826
+0.14(+1.47%)
Sep 16, 2022
9.380
9.550
9.060
9.510
251,446
+0.03(+0.32%)
Sep 15, 2022
9.360
9.610
9.130
9.480
136,274
+0.09(+0.96%)
Sep 14, 2022
9.270
9.490
8.950
9.390
139,348
+0.04(+0.43%)
Sep 13, 2022
9.080
9.550
8.940
9.350
221,360
+0.27(+2.97%)
Sep 12, 2022
8.520
9.330
8.520
9.080
196,276
+0.62(+7.33%)
Sep 09, 2022
8.250
9.020
7.770
8.460
233,871
+0.02(+0.24%)
Sep 08, 2022
8.360
8.480
8.250
8.440
80,853
+0.01(+0.12%)
Sep 07, 2022
8.080
8.430
8.075
8.430
56,801
+0.31(+3.82%)
Sep 06, 2022
8.420
8.420
8.035
8.120
72,167
-0.17(-2.05%)
Sep 02, 2022
8.360
8.550
8.072
8.290
89,224
-0.02(-0.24%)
Sep 01, 2022
8.500
8.785
8.310
8.310
87,821
-0.28(-3.26%)
Aug 31, 2022
9.110
9.190
8.570
8.590
172,221
-0.51(-5.60%)
Aug 30, 2022
8.730
9.340
8.500
9.100
810,035
+1.33(+17.12%)
Aug 29, 2022
7.900
8.010
7.620
7.770
70,149
-0.23(-2.88%)
Aug 26, 2022
8.500
8.720
7.835
8.000
63,599
-0.43(-5.10%)
Aug 25, 2022
8.300
8.530
8.170
8.430
37,553
+0.18(+2.18%)
Aug 24, 2022
8.300
8.540
8.200
8.250
32,450
-0.15(-1.79%)
Aug 23, 2022
8.310
8.550
8.310
8.400
52,476
+0.00(+0.00%)
Aug 22, 2022
8.690
8.690
8.360
8.400
79,741
-0.29(-3.34%)
Aug 19, 2022
8.780
8.795
8.505
8.690
112,339
-0.19(-2.14%)
Aug 18, 2022
8.920
8.920
8.745
8.880
39,106
+0.04(+0.45%)
Aug 17, 2022
8.940
9.010
8.720
8.840
61,133
-0.15(-1.67%)
Aug 16, 2022
8.790
9.150
8.690
8.990
81,240
+0.10(+1.12%)
Aug 15, 2022
8.900
8.970
8.630
8.890
94,788
-0.18(-1.98%)
Aug 12, 2022
8.850
9.100
8.690
9.070
73,746
+0.26(+2.95%)
Aug 11, 2022
8.630
9.045
8.630
8.810
138,929
+0.30(+3.53%)
Aug 10, 2022
8.150
8.783
8.020
8.510
200,165
+0.44(+5.45%)
Aug 09, 2022
8.060
8.130
7.740
8.070
176,551
+0.08(+1.00%)
Aug 08, 2022
7.300
8.100
7.250
7.990
194,577
+0.72(+9.90%)
Aug 05, 2022
7.230
7.310
7.160
7.270
114,361
-0.02(-0.27%)
Aug 04, 2022
7.260
7.300
7.100
7.290
139,458
-0.02(-0.27%)
Aug 03, 2022
7.340
7.430
7.210
7.310
94,270
-0.03(-0.41%)
Aug 02, 2022
7.440
7.440
7.190
7.340
167,133
-0.20(-2.65%)
Aug 01, 2022
7.800
7.960
7.540
7.540
170,593
-0.36(-4.56%)
Jul 29, 2022
8.000
8.010
7.790
7.900
150,338
-0.04(-0.50%)
Jul 28, 2022
7.910
8.000
7.605
7.940
125,699
+0.00(+0.00%)
Jul 27, 2022
7.870
7.990
7.620
7.940
117,926
+0.19(+2.45%)
Jul 26, 2022
7.850
7.990
7.470
7.750
193,720
-0.22(-2.76%)
Jul 25, 2022
7.770
8.020
7.500
7.970
282,052
+0.19(+2.44%)
Jul 22, 2022
8.000
8.070
7.740
7.780
199,972
-0.23(-2.87%)
Jul 21, 2022
8.070
8.100
7.670
8.010
379,103
+0.05(+0.63%)
Jul 20, 2022
8.020
8.180
7.920
7.960
164,589
-0.04(-0.50%)
Jul 19, 2022
8.070
8.200
8.000
8.000
230,561
-0.03(-0.37%)
Jul 18, 2022
8.500
8.890
8.010
8.030
228,679
-0.34(-4.06%)
Jul 15, 2022
9.390
9.520
8.030
8.370
615,107
-1.05(-11.15%)
Jul 14, 2022
9.270
9.520
9.150
9.420
253,817
+0.15(+1.62%)
Jul 13, 2022
8.770
9.338
8.760
9.270
104,825
+0.30(+3.34%)
Jul 12, 2022
9.080
9.490
8.970
8.970
150,773
-0.18(-1.97%)
Jul 11, 2022
9.350
9.500
9.050
9.150
110,605
-0.28(-2.97%)
Jul 08, 2022
9.320
9.640
9.320
9.430
87,400
-0.02(-0.21%)
Jul 07, 2022
9.270
9.460
9.150
9.450
94,619
+0.19(+2.05%)
Jul 06, 2022
9.540
9.540
9.250
9.260
81,286
-0.30(-3.14%)
Jul 05, 2022
9.460
9.780
9.380
9.560
152,982
+0.02(+0.21%)
Jul 01, 2022
9.520
9.700
9.480
9.540
114,262
+0.03(+0.32%)
Jun 30, 2022
9.660
9.660
9.363
9.510
97,431
-0.19(-1.96%)
Jun 29, 2022
10.10
10.10
9.560
9.700
85,339
-0.26(-2.61%)
Jun 28, 2022
10.31
10.49
9.930
9.960
76,631
-0.35(-3.39%)
Jun 27, 2022
10.84
10.84
10.20
10.31
86,891
-0.44(-4.09%)
Jun 24, 2022
10.38
11.28
10.12
10.75
1,862,958
+0.27(+2.58%)
Jun 23, 2022
9.490
10.48
9.490
10.48
192,631
+0.97(+10.20%)
Jun 22, 2022
9.510
9.990
9.460
9.510
216,045
-0.21(-2.16%)
Jun 21, 2022
9.660
9.990
9.160
9.720
292,595
-0.28(-2.80%)
Jun 17, 2022
9.930
10.09
9.810
10.00
207,665
+0.14(+1.42%)
Jun 16, 2022
10.27
10.40
9.820
9.860
214,381
-0.60(-5.74%)
Jun 15, 2022
10.67
10.67
10.37
10.46
174,636
-0.02(-0.19%)
Jun 14, 2022
10.79
10.90
10.31
10.48
131,486
-0.32(-2.96%)
Jun 13, 2022
10.99
11.04
10.64
10.80
129,398
-0.38(-3.40%)
Jun 10, 2022
11.20
11.52
11.05
11.18
127,301
-0.18(-1.58%)
Jun 09, 2022
11.24
11.46
11.10
11.36
166,486
+0.09(+0.80%)
Jun 08, 2022
11.55
11.63
11.24
11.27
104,649
-0.31(-2.68%)
Jun 07, 2022
11.30
11.74
11.30
11.58
209,558
+0.19(+1.67%)
Jun 06, 2022
11.66
11.66
11.34
11.39
186,381
-0.12(-1.04%)
Jun 03, 2022
11.66
11.66
11.35
11.51
126,260
-0.20(-1.71%)
Jun 02, 2022
11.27
11.82
11.27
11.71
117,370
+0.39(+3.45%)
Jun 01, 2022
11.71
11.72
11.27
11.32
109,208
-0.25(-2.16%)
May 31, 2022
11.62
11.86
11.53
11.57
94,179
-0.07(-0.60%)
May 27, 2022
12.05
12.24
11.62
11.64
147,304
-0.34(-2.84%)
May 26, 2022
11.35
12.04
11.35
11.98
108,180
+0.79(+7.06%)
May 25, 2022
10.40
11.33
10.32
11.19
190,698
+0.73(+6.98%)
May 24, 2022
10.85
11.00
10.13
10.46
168,154
-0.53(-4.82%)
May 23, 2022
10.65
11.41
10.42
10.99
181,547
+0.41(+3.88%)
May 20, 2022
11.07
11.07
10.36
10.58
150,122
-0.32(-2.94%)
May 19, 2022
10.93
11.04
10.61
10.90
116,126
-0.08(-0.73%)
May 18, 2022
11.37
11.49
10.82
10.98
89,320
-0.59(-5.10%)
May 17, 2022
11.43
11.65
11.29
11.57
63,474
+0.41(+3.67%)
May 16, 2022
11.14
11.59
10.84
11.16
96,496
-0.30(-2.62%)
May 13, 2022
11.25
11.58
11.17
11.46
94,336
+0.29(+2.60%)
May 12, 2022
10.94
11.54
10.78
11.17
92,395
+0.16(+1.45%)
May 11, 2022
11.58
11.84
10.99
11.01
115,594
-0.64(-5.49%)
May 10, 2022
11.72
11.97
11.38
11.65
121,525
+0.10(+0.87%)
May 09, 2022
11.91
11.97
11.28
11.55
168,115
-0.68(-5.56%)
May 06, 2022
12.36
12.36
11.93
12.23
125,051
-0.22(-1.77%)
May 05, 2022
12.83
12.83
12.22
12.45
157,841
-0.51(-3.94%)
May 04, 2022
12.82
13.00
12.39
12.96
117,023
+0.18(+1.41%)
May 03, 2022
12.70
12.85
12.49
12.78
72,079
+0.08(+0.63%)
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.