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
SoundHound AI, Inc. - Class A Common Stock
(NQ:
SOUN
)
5.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
2.570
2.720
2.525
2.660
5,135,320
+0.12(+4.72%)
Apr 27, 2023
2.390
2.630
2.380
2.540
6,804,419
+0.19(+8.09%)
Apr 26, 2023
2.370
2.440
2.280
2.350
6,895,544
+0.09(+3.98%)
Apr 25, 2023
2.430
2.540
2.225
2.260
5,815,994
-0.19(-7.76%)
Apr 24, 2023
2.580
2.640
2.280
2.450
10,748,296
+0.02(+0.82%)
Apr 21, 2023
2.660
2.700
2.390
2.430
8,192,076
-0.15(-5.81%)
Apr 20, 2023
2.760
2.930
2.560
2.580
9,857,365
-0.18(-6.52%)
Apr 19, 2023
2.930
3.026
2.750
2.760
10,941,580
-0.31(-10.10%)
Apr 18, 2023
3.050
3.150
2.870
3.070
15,103,480
+0.14(+4.78%)
Apr 17, 2023
2.870
2.960
2.725
2.930
17,046,472
+0.29(+10.98%)
Apr 14, 2023
2.720
3.040
2.600
2.640
20,347,736
-0.04(-1.49%)
Apr 13, 2023
2.790
2.950
2.670
2.680
12,590,146
-0.14(-4.96%)
Apr 12, 2023
3.020
3.070
2.660
2.820
14,898,699
-0.05(-1.74%)
Apr 11, 2023
3.070
3.345
2.850
2.870
17,681,172
-0.20(-6.51%)
Apr 10, 2023
2.840
3.170
2.660
3.070
16,105,222
+0.24(+8.48%)
Apr 06, 2023
2.530
2.990
2.460
2.830
21,758,656
+0.37(+15.04%)
Apr 05, 2023
2.650
2.900
2.400
2.460
7,815,213
-0.35(-12.46%)
Apr 04, 2023
3.080
3.110
2.650
2.810
15,719,399
-0.40(-12.46%)
Apr 03, 2023
2.760
3.300
2.530
3.210
48,798,908
+0.45(+16.30%)
Mar 31, 2023
1.980
2.900
1.945
2.760
38,827,144
+0.79(+40.10%)
Mar 30, 2023
2.080
2.130
1.920
1.970
4,826,769
-0.12(-5.74%)
Mar 29, 2023
2.040
2.180
2.000
2.090
4,196,170
+0.09(+4.50%)
Mar 28, 2023
2.090
2.110
1.920
2.000
3,443,653
-0.14(-6.54%)
Mar 27, 2023
2.160
2.180
1.970
2.140
5,130,862
+0.04(+1.90%)
Mar 24, 2023
1.950
2.110
1.940
2.100
5,827,819
+0.14(+7.14%)
Mar 23, 2023
2.020
2.140
1.890
1.960
8,434,894
+0.04(+2.08%)
Mar 22, 2023
1.950
2.109
1.870
1.920
7,471,042
-0.06(-3.03%)
Mar 21, 2023
1.620
2.070
1.610
1.980
10,140,691
+0.39(+24.53%)
Mar 20, 2023
1.760
1.760
1.570
1.590
4,704,198
-0.17(-9.66%)
Mar 17, 2023
1.940
1.960
1.740
1.760
6,603,491
-0.07(-3.83%)
Mar 16, 2023
1.860
1.890
1.780
1.830
4,298,368
-0.02(-1.08%)
Mar 15, 2023
1.840
1.920
1.750
1.850
4,530,884
-0.06(-3.14%)
Mar 14, 2023
2.100
2.102
1.860
1.910
7,696,903
-0.17(-8.17%)
Mar 13, 2023
1.950
2.150
1.850
2.080
8,846,317
+0.09(+4.52%)
Mar 10, 2023
2.190
2.310
1.970
1.990
10,676,699
-0.22(-9.95%)
Mar 09, 2023
2.650
2.670
2.160
2.210
13,228,722
-0.39(-14.84%)
Mar 08, 2023
3.090
3.100
2.550
2.595
15,104,093
-0.73(-22.07%)
Mar 07, 2023
3.230
3.430
3.125
3.330
16,788,308
+0.07(+2.15%)
Mar 06, 2023
3.120
3.369
2.895
3.260
18,760,960
+0.11(+3.49%)
Mar 03, 2023
2.750
3.200
2.620
3.150
26,965,252
+0.62(+24.51%)
Mar 02, 2023
2.740
2.770
2.420
2.530
8,913,908
-0.29(-10.28%)
Mar 01, 2023
3.000
3.000
2.685
2.820
5,739,303
-0.17(-5.69%)
Feb 28, 2023
3.130
3.240
2.860
2.990
8,650,341
-0.14(-4.47%)
Feb 27, 2023
3.630
3.660
3.070
3.130
14,689,107
-0.44(-12.20%)
Feb 24, 2023
3.730
3.800
3.550
3.565
8,404,171
-0.35(-9.06%)
Feb 23, 2023
4.260
4.530
3.398
3.920
33,312,208
-0.06(-1.51%)
Feb 22, 2023
3.780
4.020
3.650
3.980
11,687,120
+0.16(+4.19%)
Feb 21, 2023
4.070
4.080
3.600
3.820
11,164,518
-0.20(-4.98%)
Feb 17, 2023
3.650
4.075
3.440
4.020
13,408,550
+0.36(+9.84%)
Feb 16, 2023
3.800
4.180
3.650
3.660
14,130,970
-0.26(-6.63%)
Feb 15, 2023
3.550
4.090
3.440
3.920
22,850,172
+0.15(+3.98%)
Feb 14, 2023
3.080
3.830
3.010
3.770
21,536,956
+0.49(+14.94%)
Feb 13, 2023
3.980
4.010
3.180
3.280
15,985,987
-0.68(-17.17%)
Feb 10, 2023
3.810
4.190
3.560
3.960
18,341,086
-0.04(-1.00%)
Feb 09, 2023
4.770
4.950
3.900
4.000
38,940,204
-0.63(-13.61%)
Feb 08, 2023
3.680
4.970
3.510
4.630
64,553,128
+1.03(+28.61%)
Feb 07, 2023
4.400
4.580
3.330
3.600
56,350,512
-0.43(-10.67%)
Feb 06, 2023
3.600
4.480
3.240
4.030
95,201,880
+1.21(+42.91%)
Feb 03, 2023
1.900
3.130
1.880
2.820
45,282,792
+0.86(+43.88%)
Feb 02, 2023
2.210
2.260
1.905
1.960
3,994,593
-0.10(-4.85%)
Feb 01, 2023
2.010
2.090
1.830
2.060
5,045,332
+0.07(+3.52%)
Jan 31, 2023
2.060
2.490
1.950
1.990
11,530,857
-0.07(-3.40%)
Jan 30, 2023
1.840
2.110
1.700
2.060
7,878,247
+0.25(+13.81%)
Jan 27, 2023
1.600
2.390
1.560
1.810
22,783,772
+0.26(+16.77%)
Jan 26, 2023
1.460
1.880
1.430
1.550
5,627,390
+0.09(+6.16%)
Jan 25, 2023
1.400
1.460
1.300
1.460
859,858
+0.02(+1.39%)
Jan 24, 2023
1.500
1.550
1.360
1.440
1,152,057
-0.03(-2.04%)
Jan 23, 2023
1.440
1.580
1.410
1.470
1,589,421
+0.05(+3.52%)
Jan 20, 2023
1.240
1.440
1.230
1.420
1,492,355
+0.17(+13.60%)
Jan 19, 2023
1.290
1.290
1.210
1.250
495,380
+0.00(+0.00%)
Jan 18, 2023
1.390
1.450
1.200
1.250
1,612,836
-0.10(-7.41%)
Jan 17, 2023
1.350
1.600
1.220
1.350
5,470,053
+0.14(+11.57%)
Jan 13, 2023
1.200
1.270
1.030
1.210
5,592,392
+0.11(+10.00%)
Jan 12, 2023
1.080
1.100
1.020
1.100
757,766
+0.03(+2.80%)
Jan 11, 2023
1.030
1.100
1.020
1.070
796,885
+0.03(+2.88%)
Jan 10, 2023
1.030
1.060
0.9699
1.040
552,013
+0.01(+0.97%)
Jan 09, 2023
1.100
1.110
0.9900
1.030
1,044,272
-0.04(-3.74%)
Jan 06, 2023
1.080
1.100
1.000
1.070
784,355
-0.03(-2.73%)
Jan 05, 2023
1.160
1.190
1.060
1.100
670,127
-0.08(-6.78%)
Jan 04, 2023
1.270
1.290
1.130
1.180
1,187,792
-0.13(-9.92%)
Jan 03, 2023
1.750
1.750
1.270
1.310
4,378,471
-0.46(-25.99%)
Dec 30, 2022
1.010
1.925
1.010
1.770
6,816,920
+0.74(+71.84%)
Dec 29, 2022
1.000
1.030
0.9630
1.030
294,514
+0.03(+3.00%)
Dec 28, 2022
0.9962
1.020
0.9905
1.000
128,362
+0.01(+1.10%)
Dec 27, 2022
1.040
1.040
0.9786
0.9891
179,119
-0.01(-1.09%)
Dec 23, 2022
1.010
1.010
0.9400
1.000
154,852
+0.03(+3.55%)
Dec 22, 2022
1.010
1.034
0.9300
0.9657
281,684
-0.05(-5.32%)
Dec 21, 2022
1.060
1.070
1.020
1.020
339,855
-0.08(-7.27%)
Dec 20, 2022
1.110
1.110
1.060
1.100
1,554,083
-0.03(-2.65%)
Dec 19, 2022
1.130
1.150
1.100
1.130
1,405,183
-0.03(-2.59%)
Dec 16, 2022
1.240
1.240
1.060
1.160
1,949,583
-0.05(-4.13%)
Dec 15, 2022
1.130
1.240
1.120
1.210
1,326,269
+0.06(+5.22%)
Dec 14, 2022
1.120
1.150
1.070
1.150
1,318,243
+0.01(+0.88%)
Dec 13, 2022
1.150
1.178
1.110
1.140
416,854
+0.02(+1.79%)
Dec 12, 2022
1.360
1.460
1.110
1.120
522,120
-0.25(-18.25%)
Dec 09, 2022
1.240
1.405
1.180
1.370
439,728
+0.17(+14.17%)
Dec 08, 2022
1.190
1.300
1.160
1.200
319,402
+0.01(+0.84%)
Dec 07, 2022
1.230
1.340
1.190
1.190
380,705
-0.10(-7.75%)
Dec 06, 2022
1.270
1.290
1.200
1.290
226,494
+0.02(+1.57%)
Dec 05, 2022
1.370
1.410
1.150
1.270
456,792
-0.08(-5.93%)
Dec 02, 2022
1.230
1.420
1.220
1.350
290,157
+0.10(+8.00%)
Dec 01, 2022
1.290
1.290
1.190
1.250
310,293
-0.03(-2.34%)
Nov 30, 2022
1.370
1.370
1.270
1.280
487,925
-0.04(-3.03%)
Nov 29, 2022
1.310
1.369
1.250
1.320
273,037
-0.01(-0.75%)
Nov 28, 2022
1.520
1.520
1.320
1.330
347,599
-0.19(-12.50%)
Nov 25, 2022
1.350
1.540
1.350
1.520
200,583
+0.07(+4.83%)
Nov 23, 2022
1.400
1.550
1.220
1.450
930,489
+0.00(+0.00%)
Nov 22, 2022
1.650
1.650
1.430
1.450
795,970
-0.17(-10.49%)
Nov 21, 2022
1.840
1.920
1.620
1.620
771,928
-0.30(-15.62%)
Nov 18, 2022
2.090
2.120
1.900
1.920
413,138
-0.11(-5.42%)
Nov 17, 2022
1.850
2.080
1.830
2.030
534,326
+0.12(+6.28%)
Nov 16, 2022
1.800
1.940
1.775
1.910
282,908
+0.09(+4.95%)
Nov 15, 2022
1.940
1.940
1.720
1.820
348,267
-0.03(-1.62%)
Nov 14, 2022
1.860
1.870
1.660
1.850
851,794
+0.04(+2.21%)
Nov 11, 2022
2.330
2.620
1.770
1.810
4,426,641
-0.08(-4.23%)
Nov 10, 2022
2.160
2.170
1.850
1.890
421,838
-0.17(-8.25%)
Nov 09, 2022
2.000
2.120
1.950
2.060
105,308
+0.02(+0.98%)
Nov 08, 2022
2.000
2.134
1.900
2.040
224,293
+0.05(+2.51%)
Nov 07, 2022
2.130
2.199
1.910
1.990
193,932
-0.12(-5.69%)
Nov 04, 2022
2.200
2.320
2.100
2.110
140,028
-0.09(-4.09%)
Nov 03, 2022
2.460
2.480
2.110
2.200
260,654
-0.20(-8.33%)
Nov 02, 2022
2.600
2.600
2.360
2.400
231,033
-0.21(-8.05%)
Nov 01, 2022
2.740
2.820
2.590
2.610
163,237
-0.10(-3.69%)
Oct 31, 2022
2.620
2.870
2.620
2.710
145,030
+0.16(+6.27%)
Oct 28, 2022
2.740
2.790
2.500
2.550
293,513
-0.13(-4.85%)
Oct 27, 2022
2.810
2.920
2.680
2.680
99,686
-0.12(-4.29%)
Oct 26, 2022
2.820
3.060
2.740
2.800
233,250
-0.03(-1.06%)
Oct 25, 2022
2.710
2.852
2.700
2.830
215,068
+0.15(+5.40%)
Oct 24, 2022
2.940
2.980
2.650
2.685
327,396
-0.27(-8.98%)
Oct 21, 2022
2.920
3.070
2.850
2.950
281,967
+0.03(+1.03%)
Oct 20, 2022
3.110
3.250
2.855
2.920
292,545
-0.21(-6.71%)
Oct 19, 2022
3.200
3.230
3.070
3.130
267,703
-0.06(-1.88%)
Oct 18, 2022
3.550
3.620
3.170
3.190
445,360
-0.31(-8.86%)
Oct 17, 2022
4.000
4.000
3.280
3.500
578,436
-0.43(-10.94%)
Oct 14, 2022
3.360
3.930
3.170
3.930
1,190,717
+0.56(+16.62%)
Oct 13, 2022
3.340
3.380
3.140
3.370
240,609
-0.10(-2.88%)
Oct 12, 2022
3.510
3.510
3.320
3.470
169,770
-0.03(-0.86%)
Oct 11, 2022
3.580
3.650
3.412
3.500
195,153
-0.09(-2.51%)
Oct 10, 2022
3.370
3.710
3.370
3.590
282,613
+0.17(+4.97%)
Oct 07, 2022
3.630
3.650
3.300
3.420
106,661
-0.26(-7.07%)
Oct 06, 2022
3.590
3.770
3.590
3.680
132,733
+0.07(+1.94%)
Oct 05, 2022
3.580
3.710
3.440
3.610
151,351
-0.16(-4.24%)
Oct 04, 2022
3.550
3.800
3.500
3.770
303,531
+0.25(+7.10%)
Oct 03, 2022
3.370
3.570
3.220
3.520
149,551
+0.24(+7.32%)
Sep 30, 2022
3.270
3.480
3.190
3.280
206,030
+0.04(+1.23%)
Sep 29, 2022
3.230
3.290
3.070
3.240
222,399
-0.10(-2.99%)
Sep 28, 2022
3.120
3.350
3.030
3.340
137,892
+0.08(+2.45%)
Sep 27, 2022
3.120
3.290
3.120
3.260
185,756
+0.18(+5.84%)
Sep 26, 2022
3.060
3.300
3.020
3.080
176,661
+0.01(+0.33%)
Sep 23, 2022
3.290
3.330
3.020
3.070
184,170
-0.17(-5.25%)
Sep 22, 2022
2.890
3.330
2.850
3.240
212,467
+0.39(+13.68%)
Sep 21, 2022
3.000
3.110
2.810
2.850
317,595
-0.19(-6.25%)
Sep 20, 2022
3.120
3.220
3.020
3.040
100,362
-0.20(-6.17%)
Sep 19, 2022
3.730
3.730
3.240
3.240
101,568
-0.50(-13.37%)
Sep 16, 2022
3.320
3.800
3.140
3.740
388,131
+0.49(+15.08%)
Sep 15, 2022
3.320
3.440
3.201
3.250
111,322
-0.07(-2.11%)
Sep 14, 2022
3.170
3.350
3.170
3.320
77,245
+0.09(+2.79%)
Sep 13, 2022
3.230
3.280
2.940
3.230
175,562
-0.03(-0.92%)
Sep 12, 2022
3.300
3.320
3.210
3.260
69,315
+0.02(+0.62%)
Sep 09, 2022
3.230
3.470
3.200
3.240
613,382
+0.08(+2.53%)
Sep 08, 2022
2.950
3.260
2.930
3.160
194,535
+0.15(+4.98%)
Sep 07, 2022
2.900
3.050
2.850
3.010
88,663
+0.10(+3.44%)
Sep 06, 2022
3.170
3.265
2.870
2.910
189,701
-0.40(-12.08%)
Sep 02, 2022
3.260
3.380
3.110
3.310
164,872
+0.11(+3.44%)
Sep 01, 2022
2.940
3.430
2.800
3.200
389,058
+0.35(+12.28%)
Aug 31, 2022
2.920
2.990
2.810
2.850
153,199
-0.03(-1.04%)
Aug 30, 2022
2.950
3.030
2.830
2.880
122,613
+0.02(+0.70%)
Aug 29, 2022
2.880
2.940
2.800
2.860
127,817
-0.09(-3.05%)
Aug 26, 2022
3.120
3.120
2.950
2.950
122,264
-0.20(-6.35%)
Aug 25, 2022
3.050
3.170
2.970
3.150
128,429
+0.14(+4.65%)
Aug 24, 2022
3.110
3.135
2.870
3.010
133,464
+0.04(+1.52%)
Aug 23, 2022
2.960
3.050
2.920
2.965
80,271
+0.11(+3.85%)
Aug 22, 2022
3.150
3.319
2.850
2.855
277,207
-0.38(-11.61%)
Aug 19, 2022
3.310
3.440
3.230
3.230
160,880
-0.13(-3.87%)
Aug 18, 2022
3.370
3.490
3.310
3.360
223,975
-0.06(-1.75%)
Aug 17, 2022
3.620
3.643
3.420
3.420
114,037
-0.26(-7.07%)
Aug 16, 2022
3.740
3.740
3.541
3.680
272,950
-0.07(-1.87%)
Aug 15, 2022
3.620
3.750
3.421
3.750
229,774
+0.09(+2.46%)
Aug 12, 2022
3.590
3.760
3.420
3.660
334,873
+0.09(+2.52%)
Aug 11, 2022
3.600
3.770
3.230
3.570
479,496
+0.00(+0.00%)
Aug 10, 2022
3.220
3.570
3.182
3.570
313,518
+0.36(+11.21%)
Aug 09, 2022
3.510
3.510
3.150
3.210
284,686
-0.30(-8.55%)
Aug 08, 2022
3.760
3.805
3.470
3.510
232,583
-0.26(-6.90%)
Aug 05, 2022
3.690
3.810
3.550
3.770
143,603
+0.07(+1.89%)
Aug 04, 2022
3.780
3.800
3.560
3.700
136,465
-0.10(-2.63%)
Aug 03, 2022
3.840
3.950
3.530
3.800
257,240
-0.13(-3.31%)
Aug 02, 2022
3.650
3.930
3.560
3.930
288,251
+0.28(+7.67%)
Aug 01, 2022
3.460
3.750
3.320
3.650
188,645
+0.15(+4.29%)
Jul 29, 2022
3.650
3.805
3.480
3.500
241,290
-0.19(-5.15%)
Jul 28, 2022
3.710
3.710
3.450
3.690
177,119
-0.10(-2.64%)
Jul 27, 2022
3.620
3.880
3.610
3.790
220,657
+0.19(+5.28%)
Jul 26, 2022
4.050
4.050
3.530
3.600
179,868
-0.50(-12.20%)
Jul 25, 2022
3.730
4.160
3.580
4.100
341,642
+0.37(+9.92%)
Jul 22, 2022
4.130
4.195
3.430
3.730
458,449
-0.44(-10.55%)
Jul 21, 2022
4.160
4.530
4.040
4.170
392,704
-0.08(-1.88%)
Jul 20, 2022
3.690
4.250
3.680
4.250
506,214
+0.57(+15.49%)
Jul 19, 2022
3.650
3.720
3.460
3.680
308,012
+0.05(+1.38%)
Jul 18, 2022
3.570
3.800
3.320
3.630
615,442
+0.11(+3.12%)
Jul 15, 2022
3.220
3.690
3.210
3.520
436,790
+0.29(+8.98%)
Jul 14, 2022
3.270
3.490
3.022
3.230
226,462
-0.14(-4.15%)
Jul 13, 2022
3.240
3.600
3.110
3.370
241,605
-0.13(-3.71%)
Jul 12, 2022
3.280
3.500
2.960
3.500
532,237
+0.25(+7.69%)
Jul 11, 2022
3.020
3.430
2.860
3.250
723,783
+0.15(+4.84%)
Jul 08, 2022
3.090
3.140
2.930
3.100
174,438
-0.04(-1.27%)
Jul 07, 2022
2.950
3.140
2.760
3.140
317,157
+0.11(+3.63%)
Jul 06, 2022
3.100
3.100
2.880
3.030
196,528
-0.04(-1.30%)
Jul 05, 2022
2.570
3.100
2.500
3.070
622,453
+0.48(+18.53%)
Jul 01, 2022
2.580
2.670
2.400
2.590
532,458
-0.09(-3.36%)
Jun 30, 2022
2.820
2.855
2.660
2.680
439,600
-0.03(-1.29%)
Jun 29, 2022
2.990
3.028
2.650
2.715
420,014
-0.24(-7.97%)
Jun 28, 2022
2.930
3.200
2.920
2.950
571,621
+0.01(+0.34%)
Jun 27, 2022
3.410
3.410
2.940
2.940
519,692
-0.26(-8.13%)
Jun 24, 2022
3.440
3.590
3.150
3.200
454,825
-0.25(-7.25%)
Jun 23, 2022
3.570
3.600
3.300
3.450
467,076
-0.14(-3.90%)
Jun 22, 2022
3.740
3.840
3.580
3.590
801,428
-0.16(-4.27%)
Jun 21, 2022
4.070
4.070
3.615
3.750
2,219,797
-0.25(-6.25%)
Jun 17, 2022
2.670
5.070
2.640
4.000
23,696,220
+1.33(+49.81%)
Jun 16, 2022
2.740
2.740
2.550
2.670
703,351
-0.17(-5.99%)
Jun 15, 2022
2.920
3.120
2.640
2.840
860,652
-0.09(-3.07%)
Jun 14, 2022
3.240
3.320
2.890
2.930
589,699
-0.27(-8.44%)
Jun 13, 2022
3.200
0
-0.42(-11.60%)
Jun 10, 2022
4.060
4.120
3.527
3.620
1,277,722
-0.58(-13.81%)
Jun 09, 2022
4.780
5.240
4.130
4.200
2,954,088
+0.02(+0.48%)
Jun 08, 2022
4.000
4.335
3.900
4.180
1,078,904
+0.18(+4.50%)
Jun 07, 2022
4.440
4.480
3.810
4.000
1,674,337
-0.10(-2.44%)
Jun 06, 2022
7.950
8.120
4.100
4.100
3,122,593
-3.84(-48.36%)
Jun 03, 2022
7.730
8.300
7.690
7.940
862,959
-0.01(-0.13%)
Jun 02, 2022
8.450
8.450
7.342
7.950
783,899
-0.62(-7.23%)
Jun 01, 2022
7.530
8.730
7.211
8.570
976,725
+0.89(+11.59%)
May 31, 2022
8.000
8.100
7.000
7.680
604,569
-0.23(-2.91%)
May 27, 2022
6.660
8.000
6.510
7.910
687,403
+1.39(+21.32%)
May 26, 2022
5.940
6.800
5.880
6.520
414,964
+0.57(+9.58%)
May 25, 2022
5.590
6.060
5.300
5.950
477,885
+0.50(+9.17%)
May 24, 2022
5.100
5.700
4.820
5.450
570,263
+0.31(+6.03%)
May 23, 2022
4.800
5.360
4.510
5.140
552,843
+0.35(+7.31%)
May 20, 2022
4.750
5.050
4.340
4.790
776,925
-0.07(-1.44%)
May 19, 2022
5.230
5.330
4.810
4.860
609,997
-0.33(-6.36%)
May 18, 2022
6.060
6.270
5.150
5.190
640,009
-1.03(-16.56%)
May 17, 2022
7.020
7.150
6.010
6.220
1,358,998
+0.12(+1.97%)
May 16, 2022
6.750
7.180
5.860
6.100
489,658
-0.69(-10.16%)
May 13, 2022
6.360
7.255
6.360
6.790
582,436
-0.40(-5.56%)
May 11, 2022
7.190
0
-1.75(-19.57%)
May 10, 2022
10.46
11.73
8.880
8.940
634,578
-1.41(-13.62%)
May 09, 2022
13.52
14.08
10.11
10.35
991,162
-3.12(-23.16%)
May 06, 2022
14.34
15.41
12.56
13.47
2,212,495
-1.51(-10.08%)
May 05, 2022
14.75
16.88
13.86
14.98
3,595,055
+0.47(+3.24%)
May 04, 2022
10.93
14.90
10.54
14.51
4,519,531
+1.89(+14.98%)
May 03, 2022
15.92
18.14
12.45
12.62
28,533,882
+1.67(+15.25%)
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.