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
Adtran Holdings Inc
(NQ:
ADTN
)
4.930
-0.100 (-1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 30, 2024
4.470
4.500
4.350
4.380
619,953
-0.16(-3.52%)
Apr 29, 2024
4.460
4.590
4.460
4.540
431,937
+0.11(+2.48%)
Apr 26, 2024
4.600
4.600
4.425
4.430
532,378
-0.14(-3.06%)
Apr 25, 2024
4.720
4.720
4.530
4.570
483,611
-0.18(-3.79%)
Apr 24, 2024
4.750
4.810
4.705
4.750
478,559
-0.03(-0.63%)
Apr 23, 2024
4.710
4.855
4.671
4.780
575,596
+0.04(+0.84%)
Apr 22, 2024
4.700
4.770
4.680
4.740
440,338
+0.05(+1.07%)
Apr 19, 2024
4.690
4.820
4.640
4.690
666,614
-0.04(-0.85%)
Apr 18, 2024
4.630
4.790
4.595
4.730
529,558
+0.08(+1.72%)
Apr 17, 2024
4.650
4.820
4.636
4.650
577,342
+0.02(+0.43%)
Apr 16, 2024
4.620
4.730
4.610
4.630
728,110
-0.05(-1.07%)
Apr 15, 2024
4.740
4.820
4.610
4.680
1,095,550
-0.04(-0.85%)
Apr 12, 2024
4.910
4.930
4.700
4.720
800,139
-0.23(-4.65%)
Apr 11, 2024
4.950
5.030
4.875
4.950
583,308
+0.01(+0.20%)
Apr 10, 2024
5.000
5.050
4.855
4.940
995,762
-0.19(-3.70%)
Apr 09, 2024
5.080
5.255
5.050
5.130
643,993
+0.08(+1.58%)
Apr 08, 2024
5.080
5.090
4.985
5.050
652,860
+0.02(+0.40%)
Apr 05, 2024
5.120
5.150
5.020
5.030
678,748
-0.10(-1.95%)
Apr 04, 2024
5.380
5.555
5.120
5.130
815,616
-0.21(-3.93%)
Apr 03, 2024
5.220
5.350
5.145
5.340
591,695
+0.12(+2.30%)
Apr 02, 2024
5.450
5.460
5.200
5.220
633,815
-0.28(-5.09%)
Apr 01, 2024
5.470
5.695
5.400
5.500
610,195
+0.06(+1.10%)
Mar 28, 2024
5.320
5.430
5.430
5.440
662,621
+0.12(+2.26%)
Mar 27, 2024
5.280
5.350
5.250
5.320
465,326
+0.12(+2.31%)
Mar 26, 2024
5.350
5.350
5.190
5.200
595,711
-0.11(-2.07%)
Mar 25, 2024
5.320
5.380
5.245
5.310
480,245
-0.02(-0.38%)
Mar 22, 2024
5.460
5.480
5.265
5.330
622,073
-0.13(-2.38%)
Mar 21, 2024
5.500
5.580
5.410
5.460
772,955
+0.01(+0.18%)
Mar 20, 2024
5.370
5.470
5.255
5.450
694,435
+0.04(+0.74%)
Mar 19, 2024
5.300
5.420
5.210
5.410
913,219
+0.08(+1.50%)
Mar 18, 2024
5.470
5.580
5.320
5.330
1,157,276
-0.24(-4.31%)
Mar 15, 2024
5.450
5.610
5.425
5.570
1,918,671
+0.13(+2.39%)
Mar 14, 2024
5.500
5.620
5.350
5.440
954,846
-0.11(-1.98%)
Mar 13, 2024
5.840
5.850
5.540
5.550
963,005
-0.34(-5.77%)
Mar 12, 2024
6.100
6.170
5.870
5.890
578,882
-0.19(-3.13%)
Mar 11, 2024
6.060
6.180
6.040
6.080
463,140
-0.03(-0.49%)
Mar 08, 2024
6.360
6.485
6.100
6.110
549,666
-0.20(-3.17%)
Mar 07, 2024
6.240
6.350
6.165
6.310
629,993
+0.11(+1.77%)
Mar 06, 2024
6.090
6.285
6.000
6.200
491,113
+0.19(+3.16%)
Mar 05, 2024
5.980
6.185
5.755
6.010
817,351
-0.04(-0.66%)
Mar 04, 2024
5.840
6.150
5.750
6.050
1,038,595
+0.24(+4.13%)
Mar 01, 2024
5.630
5.840
5.425
5.810
1,443,208
+0.12(+2.11%)
Feb 29, 2024
6.070
6.090
5.655
5.690
1,947,055
-0.22(-3.72%)
Feb 28, 2024
6.130
6.130
5.900
5.910
1,046,141
-0.33(-5.29%)
Feb 27, 2024
6.130
6.605
5.780
6.240
1,191,972
-0.07(-1.11%)
Feb 26, 2024
6.050
6.330
6.050
6.310
1,002,364
+0.20(+3.27%)
Feb 23, 2024
6.160
6.175
6.050
6.110
711,315
-0.06(-0.97%)
Feb 22, 2024
6.130
6.250
6.060
6.170
613,979
+0.03(+0.49%)
Feb 21, 2024
6.310
6.330
6.010
6.140
660,407
-0.22(-3.46%)
Feb 20, 2024
6.340
6.405
6.240
6.360
553,944
-0.11(-1.70%)
Feb 16, 2024
6.470
6.580
6.455
6.470
530,102
-0.10(-1.52%)
Feb 15, 2024
6.480
6.635
6.390
6.570
749,303
+0.14(+2.18%)
Feb 14, 2024
6.270
6.495
6.195
6.430
558,149
+0.23(+3.71%)
Feb 13, 2024
6.580
6.580
6.140
6.200
745,478
-0.60(-8.82%)
Feb 12, 2024
6.490
6.830
6.420
6.800
977,774
+0.45(+7.09%)
Feb 09, 2024
6.400
6.430
6.110
6.350
1,090,042
-0.05(-0.78%)
Feb 08, 2024
6.400
6.535
6.250
6.400
759,797
+0.02(+0.31%)
Feb 07, 2024
6.590
6.590
6.350
6.380
578,793
-0.18(-2.74%)
Feb 06, 2024
6.560
6.620
6.530
6.560
578,261
-0.01(-0.15%)
Feb 05, 2024
6.600
6.670
6.530
6.570
601,629
-0.13(-1.94%)
Feb 02, 2024
6.590
6.755
6.530
6.700
663,221
+0.00(+0.00%)
Feb 01, 2024
6.260
6.730
6.260
6.700
1,019,399
+0.44(+6.94%)
Jan 31, 2024
6.460
6.560
6.250
6.265
986,274
-0.17(-2.57%)
Jan 30, 2024
7.000
7.065
6.410
6.430
956,157
-0.77(-10.69%)
Jan 29, 2024
6.910
7.210
6.900
7.200
412,796
+0.25(+3.60%)
Jan 26, 2024
7.120
7.180
6.945
6.950
262,179
-0.11(-1.56%)
Jan 25, 2024
7.100
7.120
6.970
7.060
452,249
+0.15(+2.17%)
Jan 24, 2024
7.100
7.120
6.875
6.910
516,686
-0.11(-1.57%)
Jan 23, 2024
7.210
7.220
6.765
7.020
735,272
-0.10(-1.40%)
Jan 22, 2024
7.100
7.210
7.015
7.120
892,105
+0.09(+1.28%)
Jan 19, 2024
7.080
7.080
6.890
7.030
366,971
-0.01(-0.14%)
Jan 18, 2024
7.050
7.110
6.870
7.040
505,480
+0.08(+1.15%)
Jan 17, 2024
7.140
7.170
6.865
6.960
708,502
-0.33(-4.53%)
Jan 16, 2024
7.050
7.320
7.050
7.290
734,385
+0.15(+2.10%)
Jan 12, 2024
7.310
7.425
7.110
7.140
526,694
-0.06(-0.83%)
Jan 11, 2024
7.360
7.405
7.140
7.200
552,028
-0.21(-2.83%)
Jan 10, 2024
7.300
7.410
7.190
7.410
477,201
+0.11(+1.51%)
Jan 09, 2024
7.270
7.355
7.210
7.300
1,051,462
-0.09(-1.22%)
Jan 08, 2024
7.150
7.420
7.110
7.390
467,228
+0.23(+3.21%)
Jan 05, 2024
7.150
7.250
7.090
7.160
656,367
-0.06(-0.83%)
Jan 04, 2024
7.170
7.235
7.030
7.220
600,838
+0.08(+1.12%)
Jan 03, 2024
7.360
7.360
7.090
7.140
668,663
-0.29(-3.90%)
Jan 02, 2024
7.330
7.661
7.250
7.430
921,837
+0.09(+1.23%)
Dec 29, 2023
7.400
7.410
7.235
7.340
517,509
-0.06(-0.81%)
Dec 28, 2023
7.280
7.440
7.280
7.400
539,498
+0.10(+1.37%)
Dec 27, 2023
7.370
7.420
7.210
7.300
597,779
-0.03(-0.41%)
Dec 26, 2023
7.150
7.370
7.130
7.330
389,064
+0.18(+2.52%)
Dec 22, 2023
7.160
7.240
7.060
7.150
447,259
+0.08(+1.13%)
Dec 21, 2023
6.980
7.100
6.875
7.070
750,896
+0.15(+2.17%)
Dec 20, 2023
7.040
7.205
6.910
6.920
830,593
-0.12(-1.70%)
Dec 19, 2023
6.980
7.120
6.950
7.040
1,032,444
+0.12(+1.73%)
Dec 18, 2023
7.160
7.160
6.830
6.920
1,182,221
-0.18(-2.54%)
Dec 15, 2023
7.130
7.330
7.025
7.100
4,134,118
+0.01(+0.14%)
Dec 14, 2023
6.750
7.155
6.710
7.090
1,604,540
+0.54(+8.24%)
Dec 13, 2023
6.200
6.590
6.130
6.550
1,884,655
+0.35(+5.65%)
Dec 12, 2023
6.290
6.290
5.990
6.200
772,303
-0.03(-0.48%)
Dec 11, 2023
6.170
6.330
6.100
6.230
1,417,667
+0.12(+1.96%)
Dec 08, 2023
6.110
6.240
6.030
6.110
1,393,955
-0.02(-0.33%)
Dec 07, 2023
6.140
6.250
6.030
6.130
693,325
+0.05(+0.82%)
Dec 06, 2023
6.130
6.290
6.060
6.080
1,044,474
+0.04(+0.66%)
Dec 05, 2023
6.080
6.230
5.985
6.040
811,435
-0.06(-0.98%)
Dec 04, 2023
5.540
6.170
5.530
6.100
1,677,412
+0.58(+10.51%)
Dec 01, 2023
5.200
5.575
5.195
5.520
1,131,153
+0.29(+5.54%)
Nov 30, 2023
5.450
5.490
5.205
5.230
1,217,492
-0.16(-2.97%)
Nov 29, 2023
5.400
5.610
5.350
5.390
1,198,836
+0.04(+0.75%)
Nov 28, 2023
5.310
5.465
5.145
5.350
1,149,984
+0.05(+0.94%)
Nov 27, 2023
5.350
5.350
5.205
5.300
1,494,102
-0.11(-2.03%)
Nov 24, 2023
5.410
5.440
5.330
5.410
271,139
+0.02(+0.37%)
Nov 22, 2023
5.380
5.560
5.330
5.390
755,748
+0.03(+0.56%)
Nov 21, 2023
5.550
5.615
5.350
5.360
959,090
-0.26(-4.63%)
Nov 20, 2023
5.310
5.660
5.290
5.620
955,586
+0.07(+1.26%)
Nov 17, 2023
5.400
5.610
5.360
5.550
839,508
+0.18(+3.35%)
Nov 16, 2023
5.450
5.480
5.210
5.370
847,631
-0.14(-2.54%)
Nov 15, 2023
5.520
5.675
5.460
5.510
1,076,080
-0.02(-0.36%)
Nov 14, 2023
5.610
5.770
5.430
5.530
1,267,084
+0.06(+1.10%)
Nov 13, 2023
5.360
5.530
5.225
5.470
927,758
+0.04(+0.74%)
Nov 10, 2023
5.010
5.470
4.910
5.430
1,283,434
+0.42(+8.38%)
Nov 09, 2023
5.310
5.360
4.990
5.010
1,794,127
-0.27(-5.11%)
Nov 08, 2023
5.360
5.590
5.260
5.280
1,396,293
-0.11(-2.04%)
Nov 07, 2023
5.320
5.625
5.080
5.390
4,545,932
-1.94(-26.47%)
Nov 06, 2023
7.340
7.435
7.215
7.330
778,373
+0.04(+0.55%)
Nov 03, 2023
7.180
7.370
7.130
7.290
904,822
+0.28(+3.99%)
Nov 02, 2023
6.880
7.020
6.730
7.010
741,951
+0.29(+4.32%)
Nov 01, 2023
6.540
6.770
6.470
6.720
723,854
+0.15(+2.28%)
Oct 31, 2023
6.360
6.665
6.345
6.570
588,799
+0.26(+4.12%)
Oct 30, 2023
6.430
6.590
6.280
6.310
705,560
-0.07(-1.10%)
Oct 27, 2023
6.640
6.720
6.360
6.380
709,256
-0.25(-3.77%)
Oct 26, 2023
6.790
6.870
6.581
6.630
664,071
-0.17(-2.50%)
Oct 25, 2023
6.700
6.870
6.680
6.800
372,965
+0.04(+0.59%)
Oct 24, 2023
6.860
6.890
6.680
6.760
747,843
-0.10(-1.46%)
Oct 23, 2023
7.150
7.200
6.850
6.860
692,422
-0.35(-4.85%)
Oct 20, 2023
7.080
7.270
6.995
7.210
832,941
+0.15(+2.12%)
Oct 19, 2023
7.030
7.180
7.000
7.060
687,596
+0.02(+0.28%)
Oct 18, 2023
7.400
7.407
7.040
7.040
769,772
-0.45(-6.01%)
Oct 17, 2023
7.520
7.620
7.220
7.490
995,155
-0.22(-2.85%)
Oct 16, 2023
7.330
7.730
7.325
7.710
847,554
+0.41(+5.62%)
Oct 13, 2023
7.640
7.850
7.260
7.300
672,146
-0.35(-4.58%)
Oct 12, 2023
7.950
7.950
7.500
7.650
1,221,777
-0.26(-3.29%)
Oct 11, 2023
7.830
7.920
7.753
7.910
528,079
+0.11(+1.41%)
Oct 10, 2023
7.880
8.020
7.725
7.800
788,969
-0.12(-1.52%)
Oct 09, 2023
7.750
7.940
7.710
7.920
439,841
+0.08(+1.02%)
Oct 06, 2023
7.730
7.880
7.565
7.840
932,477
+0.04(+0.51%)
Oct 05, 2023
8.010
8.070
7.590
7.800
989,684
-0.29(-3.58%)
Oct 04, 2023
8.050
8.120
7.840
8.090
593,084
+0.04(+0.50%)
Oct 03, 2023
8.380
8.400
8.000
8.050
598,703
-0.42(-4.96%)
Oct 02, 2023
8.230
8.555
8.200
8.470
680,935
+0.24(+2.92%)
Sep 29, 2023
8.310
8.505
8.220
8.230
628,570
+0.01(+0.12%)
Sep 28, 2023
8.090
8.315
8.030
8.220
960,360
+0.16(+1.99%)
Sep 27, 2023
8.150
8.180
7.975
8.060
626,325
-0.02(-0.25%)
Sep 26, 2023
8.330
8.360
8.070
8.080
625,210
-0.30(-3.58%)
Sep 25, 2023
8.240
8.410
8.315
8.380
610,719
+0.12(+1.45%)
Sep 22, 2023
8.140
8.310
8.040
8.260
1,189,619
+0.15(+1.85%)
Sep 21, 2023
8.090
8.200
8.010
8.110
551,244
-0.02(-0.25%)
Sep 20, 2023
8.270
8.350
8.130
8.130
468,307
-0.14(-1.69%)
Sep 19, 2023
8.210
8.340
8.130
8.270
669,234
+0.06(+0.73%)
Sep 18, 2023
8.230
8.370
8.080
8.210
912,389
-0.03(-0.36%)
Sep 15, 2023
8.100
8.260
8.020
8.240
2,318,172
+0.15(+1.85%)
Sep 14, 2023
8.110
8.240
8.090
8.090
664,716
+0.01(+0.12%)
Sep 13, 2023
8.050
8.100
7.980
8.080
686,427
+0.00(+0.00%)
Sep 12, 2023
8.100
8.190
8.000
8.080
905,721
-0.01(-0.12%)
Sep 11, 2023
8.170
8.205
7.952
8.090
612,105
-0.04(-0.49%)
Sep 08, 2023
8.190
8.190
8.030
8.130
559,048
+0.00(+0.00%)
Sep 07, 2023
8.310
8.370
8.030
8.130
677,126
-0.22(-2.63%)
Sep 06, 2023
8.310
8.610
8.290
8.350
475,206
-0.02(-0.24%)
Sep 05, 2023
8.580
8.650
8.350
8.370
760,158
-0.27(-3.13%)
Sep 01, 2023
8.600
8.755
8.510
8.640
620,568
+0.09(+1.05%)
Aug 31, 2023
8.440
8.810
8.440
8.550
956,132
+0.12(+1.42%)
Aug 30, 2023
8.100
8.460
8.090
8.430
474,728
+0.31(+3.82%)
Aug 29, 2023
8.090
8.190
7.980
8.120
378,218
+0.09(+1.12%)
Aug 28, 2023
8.050
8.270
7.999
8.030
614,928
-0.03(-0.37%)
Aug 25, 2023
8.140
8.240
8.035
8.060
479,772
-0.07(-0.86%)
Aug 24, 2023
8.130
8.170
7.990
8.130
868,254
-0.02(-0.25%)
Aug 23, 2023
8.210
8.240
8.100
8.150
434,261
-0.02(-0.24%)
Aug 22, 2023
8.130
8.300
8.060
8.170
1,035,897
+0.11(+1.36%)
Aug 21, 2023
8.150
8.190
8.015
8.060
603,557
+0.01(+0.12%)
Aug 18, 2023
7.872
8.159
7.852
8.050
671,445
+0.07(+0.87%)
Aug 17, 2023
7.922
8.118
7.893
7.981
772,363
+0.07(+0.87%)
Aug 16, 2023
7.922
8.020
7.731
7.912
777,803
-0.04(-0.49%)
Aug 15, 2023
7.824
8.010
7.766
7.951
688,947
+0.04(+0.49%)
Aug 14, 2023
7.863
8.147
7.687
7.912
812,770
+0.05(+0.62%)
Aug 11, 2023
7.414
7.873
7.296
7.863
992,275
+0.38(+5.10%)
Aug 10, 2023
7.443
7.780
7.404
7.482
1,059,902
+0.10(+1.32%)
Aug 09, 2023
7.374
7.404
7.013
7.384
2,238,674
-0.03(-0.40%)
Aug 08, 2023
7.091
7.482
6.846
7.414
1,764,856
+0.26(+3.69%)
Aug 07, 2023
6.944
7.335
6.846
7.149
3,710,177
-1.70(-19.23%)
Aug 04, 2023
8.793
9.022
8.719
8.851
1,613,941
+0.09(+1.00%)
Aug 03, 2023
9.086
9.086
8.714
8.763
845,587
-0.42(-4.58%)
Aug 02, 2023
9.418
9.428
9.164
9.184
871,127
-0.33(-3.49%)
Aug 01, 2023
9.487
9.643
9.414
9.516
824,739
+0.00(+0.00%)
Jul 31, 2023
9.585
9.722
9.516
9.516
716,340
-0.05(-0.51%)
Jul 28, 2023
9.761
9.819
9.546
9.565
614,531
-0.13(-1.31%)
Jul 27, 2023
10.04
10.04
9.683
9.692
619,502
-0.23(-2.36%)
Jul 26, 2023
9.966
10.08
9.854
9.927
467,831
-0.01(-0.10%)
Jul 25, 2023
10.05
10.11
9.863
9.937
610,735
-0.10(-0.97%)
Jul 24, 2023
9.937
10.08
9.868
10.03
511,805
+0.17(+1.68%)
Jul 21, 2023
10.12
10.33
9.859
9.868
585,663
-0.13(-1.27%)
Jul 20, 2023
10.02
10.14
9.878
9.996
652,099
+0.00(+0.00%)
Jul 19, 2023
10.23
10.37
9.986
9.996
756,658
-0.21(-2.01%)
Jul 18, 2023
10.05
10.22
9.878
10.20
608,286
+0.13(+1.26%)
Jul 17, 2023
10.08
10.20
9.996
10.07
562,988
-0.01(-0.10%)
Jul 14, 2023
10.54
10.61
9.898
10.08
1,199,775
-0.61(-5.67%)
Jul 13, 2023
10.64
10.72
10.32
10.69
706,060
+0.15(+1.39%)
Jul 12, 2023
10.47
10.55
10.34
10.54
821,377
+0.33(+3.26%)
Jul 11, 2023
10.19
10.27
9.956
10.21
594,400
+0.01(+0.10%)
Jul 10, 2023
10.34
10.39
10.12
10.20
620,525
-0.16(-1.51%)
Jul 07, 2023
10.14
10.46
10.14
10.36
513,562
+0.23(+2.32%)
Jul 06, 2023
10.23
10.26
9.991
10.12
451,834
-0.22(-2.08%)
Jul 05, 2023
10.29
10.36
10.18
10.34
746,518
-0.02(-0.19%)
Jul 03, 2023
10.34
10.44
10.32
10.36
276,705
+0.06(+0.57%)
Jun 30, 2023
10.44
10.47
10.25
10.30
700,119
-0.03(-0.28%)
Jun 29, 2023
10.27
10.51
10.21
10.33
750,229
+0.09(+0.86%)
Jun 28, 2023
10.09
10.26
9.810
10.24
670,443
+0.17(+1.65%)
Jun 27, 2023
9.829
10.09
9.702
10.07
817,656
+0.26(+2.69%)
Jun 26, 2023
9.722
9.996
9.722
9.810
713,886
+0.04(+0.40%)
Jun 23, 2023
9.800
9.859
9.551
9.771
3,687,911
-0.14(-1.38%)
Jun 22, 2023
10.06
10.08
9.859
9.908
881,181
-0.16(-1.55%)
Jun 21, 2023
10.18
10.21
9.956
10.06
695,492
-0.23(-2.28%)
Jun 20, 2023
10.29
10.51
10.23
10.30
742,839
-0.21(-1.96%)
Jun 16, 2023
10.77
10.78
10.09
10.50
2,729,331
-0.17(-1.56%)
Jun 15, 2023
10.30
10.70
10.27
10.67
1,352,458
+2.33(+27.90%)
May 08, 2023
8.507
8.507
8.332
8.343
855,518
-0.13(-1.49%)
May 05, 2023
8.420
8.536
8.381
8.468
1,013,277
+0.04(+0.46%)
May 04, 2023
8.323
8.507
8.314
8.430
672,653
-0.01(-0.11%)
May 03, 2023
8.439
8.681
8.381
8.439
946,251
-0.08(-0.91%)
May 02, 2023
8.768
8.793
8.449
8.517
990,786
-0.31(-3.51%)
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.