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
Clps Incorp
(NQ:
CLPS
)
0.9350
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 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, 2021
3.651
3.721
3.646
3.712
110,343
+0.03(+0.72%)
Apr 29, 2021
3.906
3.924
3.642
3.686
253,421
-0.22(-5.64%)
Apr 28, 2021
3.801
3.968
3.748
3.906
49,158
+0.04(+1.14%)
Apr 27, 2021
4.065
4.065
3.801
3.862
164,858
-0.11(-2.67%)
Apr 26, 2021
3.871
4.039
3.836
3.968
110,566
+0.11(+2.74%)
Apr 23, 2021
3.853
3.889
3.748
3.862
100,023
+0.05(+1.39%)
Apr 22, 2021
3.827
3.889
3.677
3.809
119,011
+0.05(+1.41%)
Apr 21, 2021
3.633
3.836
3.615
3.756
131,970
+0.09(+2.40%)
Apr 20, 2021
3.730
3.748
3.545
3.668
278,913
-0.04(-0.95%)
Apr 19, 2021
3.853
3.906
3.615
3.704
279,762
-0.15(-3.89%)
Apr 16, 2021
3.712
3.906
3.600
3.853
233,047
+0.14(+3.80%)
Apr 15, 2021
4.215
4.268
3.668
3.712
431,060
-0.40(-9.66%)
Apr 14, 2021
4.021
4.233
3.986
4.109
265,812
+0.16(+4.02%)
Apr 13, 2021
4.189
4.330
3.853
3.950
594,547
-0.31(-7.25%)
Apr 12, 2021
4.585
4.629
4.233
4.259
493,058
-0.37(-8.00%)
Apr 09, 2021
4.524
4.726
4.510
4.629
211,387
+0.01(+0.19%)
Apr 08, 2021
4.594
4.629
4.391
4.621
213,788
+0.06(+1.35%)
Apr 07, 2021
4.665
4.823
4.462
4.559
315,085
-0.19(-3.90%)
Apr 06, 2021
4.427
4.806
4.418
4.744
334,712
+0.25(+5.49%)
Apr 05, 2021
4.718
4.788
4.427
4.497
398,096
-0.26(-5.56%)
Apr 01, 2021
4.480
4.920
4.480
4.762
766,279
+0.29(+6.51%)
Mar 31, 2021
4.391
4.612
4.383
4.471
353,109
+0.09(+2.01%)
Mar 30, 2021
4.153
4.488
4.065
4.383
367,045
+0.15(+3.54%)
Mar 29, 2021
4.374
4.374
4.056
4.233
367,178
-0.05(-1.23%)
Mar 26, 2021
4.603
4.607
4.162
4.286
456,002
-0.17(-3.76%)
Mar 25, 2021
4.286
4.471
3.995
4.453
926,756
-0.01(-0.20%)
Mar 24, 2021
4.850
4.938
4.391
4.462
1,184,192
-0.23(-4.89%)
Mar 23, 2021
5.370
5.529
4.568
4.691
2,386,730
-0.77(-14.05%)
Mar 22, 2021
5.247
5.970
4.947
5.458
11,130,116
+0.17(+3.17%)
Mar 19, 2021
5.229
5.635
5.123
5.291
1,618,973
+0.21(+4.17%)
Mar 18, 2021
5.661
6.305
4.965
5.079
4,973,487
-0.81(-13.77%)
Mar 17, 2021
4.612
6.437
4.585
5.890
11,460,143
+1.07(+22.12%)
Mar 16, 2021
4.991
5.520
4.577
4.823
2,929,399
-0.03(-0.55%)
Mar 15, 2021
5.053
5.070
4.330
4.850
4,094,797
+0.03(+0.55%)
Mar 12, 2021
3.915
5.458
3.774
4.823
9,108,142
+0.91(+23.20%)
Mar 11, 2021
3.686
3.995
3.571
3.915
1,040,203
+0.42(+12.12%)
Mar 10, 2021
3.809
3.871
3.457
3.492
1,319,764
-0.19(-5.04%)
Mar 09, 2021
3.501
3.880
3.439
3.677
1,169,742
+0.31(+9.16%)
Mar 08, 2021
3.607
3.809
3.360
3.368
1,669,496
-0.40(-10.54%)
Mar 05, 2021
4.585
4.815
3.659
3.765
20,871,100
+0.11(+3.14%)
Mar 04, 2021
3.933
4.003
3.263
3.651
2,030,682
-0.22(-5.69%)
Mar 03, 2021
4.144
4.171
3.809
3.871
1,007,796
-0.32(-7.58%)
Mar 02, 2021
4.197
4.365
4.074
4.189
1,482,645
+0.04(+0.85%)
Mar 01, 2021
4.947
5.026
4.039
4.153
3,565,347
-1.02(-19.76%)
Feb 26, 2021
5.855
6.120
5.176
5.176
575,077
-0.69(-11.73%)
Feb 25, 2021
6.252
6.375
5.740
5.864
280,476
-0.56(-8.78%)
Feb 24, 2021
5.890
6.587
5.776
6.428
438,795
+0.47(+7.84%)
Feb 23, 2021
6.613
6.666
5.785
5.961
507,446
-0.79(-11.75%)
Feb 22, 2021
6.993
7.372
6.702
6.755
899,154
-0.48(-6.70%)
Feb 19, 2021
8.306
8.553
7.178
7.240
1,199,827
-0.96(-11.72%)
Feb 18, 2021
8.324
8.642
7.495
8.201
3,554,002
-1.36(-14.21%)
Feb 17, 2021
11.75
17.44
9.259
9.559
144,505,568
+5.24(+121.22%)
Feb 16, 2021
4.056
4.497
3.995
4.321
748,458
+0.36(+9.13%)
Feb 12, 2021
3.739
4.021
3.651
3.959
591,975
+0.22(+5.90%)
Feb 11, 2021
3.615
3.818
3.536
3.739
543,419
+0.23(+6.53%)
Feb 10, 2021
3.483
3.615
3.395
3.510
507,735
+0.02(+0.51%)
Feb 09, 2021
3.492
3.651
3.395
3.492
621,024
+0.04(+1.28%)
Feb 08, 2021
3.439
3.527
3.324
3.448
731,094
+0.15(+4.55%)
Feb 05, 2021
3.316
3.351
3.227
3.298
423,228
+0.08(+2.47%)
Feb 04, 2021
3.157
3.351
3.139
3.219
491,661
+0.11(+3.40%)
Feb 03, 2021
3.086
3.201
3.042
3.113
210,703
+0.06(+2.02%)
Feb 02, 2021
3.069
3.174
2.989
3.051
146,423
-0.04(-1.14%)
Feb 01, 2021
2.989
3.139
2.972
3.086
124,750
+0.08(+2.64%)
Jan 29, 2021
3.060
3.183
2.989
3.007
173,623
-0.05(-1.73%)
Jan 28, 2021
3.148
3.192
2.998
3.060
257,999
-0.12(-3.88%)
Jan 27, 2021
3.161
3.201
3.072
3.183
233,487
-0.07(-2.17%)
Jan 26, 2021
3.183
3.307
3.130
3.254
241,977
+0.09(+2.79%)
Jan 25, 2021
3.201
3.395
3.086
3.166
680,651
-0.13(-4.01%)
Jan 22, 2021
4.074
4.577
3.192
3.298
12,878,752
+0.22(+7.16%)
Jan 21, 2021
3.051
3.210
3.025
3.077
224,227
-0.02(-0.57%)
Jan 20, 2021
2.998
3.166
2.936
3.095
246,635
+0.11(+3.54%)
Jan 19, 2021
3.007
3.069
2.963
2.989
170,077
+0.04(+1.19%)
Jan 15, 2021
3.042
3.055
2.945
2.954
139,034
-0.11(-3.74%)
Jan 14, 2021
2.998
3.077
2.954
3.069
287,935
+0.15(+5.14%)
Jan 13, 2021
2.989
3.042
2.910
2.919
213,029
-0.12(-4.06%)
Jan 12, 2021
3.016
3.104
2.910
3.042
436,284
+0.16(+5.50%)
Jan 11, 2021
3.130
3.245
2.760
2.883
752,253
-0.37(-11.38%)
Jan 08, 2021
3.263
3.686
3.016
3.254
2,887,410
+0.34(+11.48%)
Jan 07, 2021
2.769
3.077
2.734
2.919
827,318
+0.19(+6.77%)
Jan 06, 2021
2.751
2.866
2.698
2.734
187,459
-0.05(-1.90%)
Jan 05, 2021
2.672
2.839
2.672
2.786
406,605
+0.10(+3.61%)
Jan 04, 2021
2.689
2.716
2.610
2.689
311,950
+0.01(+0.33%)
Dec 31, 2020
2.681
2.681
2.681
202,229
-0.03(-0.98%)
Dec 30, 2020
2.681
2.778
2.654
2.707
202,229
+0.05(+1.99%)
Dec 29, 2020
2.822
2.910
2.540
2.654
479,800
-0.11(-3.83%)
Dec 28, 2020
2.760
2.839
2.689
2.760
669,459
+0.05(+1.95%)
Dec 24, 2020
2.637
2.777
2.637
2.707
197,098
+0.06(+2.33%)
Dec 23, 2020
2.619
2.672
2.540
2.645
243,883
+0.08(+3.09%)
Dec 22, 2020
2.725
2.742
2.504
2.566
539,889
-0.11(-4.28%)
Dec 21, 2020
2.575
2.769
2.557
2.681
365,324
+0.08(+3.05%)
Dec 18, 2020
2.645
2.725
2.522
2.601
316,514
-0.05(-1.99%)
Dec 17, 2020
2.619
2.681
2.619
2.654
131,107
+0.01(+0.33%)
Dec 16, 2020
2.725
2.769
2.592
2.645
456,617
-0.09(-3.23%)
Dec 15, 2020
2.742
2.778
2.663
2.734
152,737
-0.06(-2.21%)
Dec 14, 2020
2.778
2.804
2.663
2.795
225,654
+0.00(+0.00%)
Dec 11, 2020
2.725
2.804
2.663
2.795
196,644
+0.08(+2.92%)
Dec 10, 2020
2.645
2.822
2.645
2.716
234,015
+0.06(+2.33%)
Dec 09, 2020
2.778
2.910
2.645
2.654
638,791
-0.33(-10.95%)
Dec 08, 2020
3.404
3.906
2.910
2.980
8,397,238
+0.18(+6.29%)
Dec 07, 2020
2.857
2.886
2.760
2.804
156,012
-0.04(-1.55%)
Dec 04, 2020
2.839
2.910
2.725
2.848
266,162
+0.04(+1.57%)
Dec 03, 2020
2.822
2.839
2.725
2.804
56,707
+0.01(+0.32%)
Dec 02, 2020
2.637
2.853
2.557
2.795
118,137
+0.11(+4.28%)
Dec 01, 2020
2.945
2.945
2.619
2.681
247,028
-0.21(-7.32%)
Nov 30, 2020
2.742
2.901
2.742
2.892
122,448
+0.11(+4.13%)
Nov 27, 2020
2.831
2.866
2.760
2.778
96,734
+0.00(+0.00%)
Nov 25, 2020
2.760
2.954
2.751
2.778
234,408
+0.02(+0.90%)
Nov 24, 2020
2.804
2.892
2.707
2.753
149,850
+0.00(+0.06%)
Nov 23, 2020
2.734
2.822
2.645
2.751
302,121
+0.11(+4.35%)
Nov 20, 2020
2.637
2.813
2.540
2.636
269,791
+0.05(+2.04%)
Nov 19, 2020
2.584
2.645
2.487
2.584
77,444
+0.04(+1.74%)
Nov 18, 2020
2.637
2.645
2.495
2.540
172,532
-0.08(-3.03%)
Nov 17, 2020
2.654
2.751
2.557
2.619
182,632
-0.13(-4.81%)
Nov 16, 2020
2.672
3.263
2.645
2.751
2,818,441
+0.28(+11.43%)
Nov 13, 2020
2.610
2.630
2.469
2.469
143,344
-0.08(-3.11%)
Nov 12, 2020
2.504
2.618
2.504
2.548
76,195
+0.00(+0.00%)
Nov 11, 2020
2.619
2.681
2.513
2.548
93,494
-0.03(-1.03%)
Nov 10, 2020
2.628
2.654
2.518
2.575
44,386
+0.03(+1.04%)
Nov 09, 2020
2.795
2.795
2.398
2.548
159,789
+0.00(+0.00%)
Nov 06, 2020
2.689
2.716
2.504
2.548
123,725
-0.19(-6.77%)
Nov 05, 2020
2.601
2.760
2.601
2.734
60,659
+0.10(+3.68%)
Nov 04, 2020
2.707
2.778
2.628
2.637
51,324
-0.03(-0.99%)
Nov 03, 2020
2.689
2.764
2.663
2.663
61,226
-0.04(-1.31%)
Nov 02, 2020
2.725
2.725
2.592
2.698
116,830
-0.02(-0.65%)
Oct 30, 2020
2.857
2.857
2.689
2.716
76,208
-0.19(-6.38%)
Oct 29, 2020
2.786
2.910
2.725
2.901
135,351
+0.07(+2.49%)
Oct 28, 2020
2.734
2.856
2.663
2.831
90,653
+0.02(+0.63%)
Oct 27, 2020
3.139
3.139
2.725
2.813
448,789
-0.34(-10.89%)
Oct 26, 2020
3.483
3.527
2.919
3.157
616,191
-0.66(-17.32%)
Oct 23, 2020
4.065
5.335
3.536
3.818
18,340,122
+0.40(+11.60%)
Oct 22, 2020
3.086
3.704
2.998
3.421
1,426,220
+0.35(+11.49%)
Oct 21, 2020
2.963
3.280
2.963
3.069
139,008
+0.11(+3.88%)
Oct 20, 2020
3.298
3.439
2.919
2.954
179,656
-0.42(-12.53%)
Oct 19, 2020
3.368
3.677
3.201
3.377
349,810
+0.11(+3.52%)
Oct 16, 2020
2.760
3.439
2.734
3.262
549,108
+0.54(+19.73%)
Oct 15, 2020
2.654
3.245
2.654
2.725
370,079
+0.07(+2.66%)
Oct 14, 2020
2.689
2.804
2.584
2.654
34,013
-0.07(-2.59%)
Oct 13, 2020
2.478
2.822
2.469
2.725
79,940
+0.17(+6.74%)
Oct 12, 2020
2.672
2.689
2.425
2.553
38,693
-0.08(-3.12%)
Oct 09, 2020
2.637
2.689
2.592
2.635
10,546
+0.08(+3.04%)
Oct 08, 2020
2.319
2.742
2.319
2.557
54,170
+0.23(+9.84%)
Oct 07, 2020
2.354
2.372
2.252
2.328
62,997
-0.03(-1.12%)
Oct 06, 2020
2.337
2.421
2.322
2.354
24,980
-0.04(-1.48%)
Oct 05, 2020
2.504
2.504
2.346
2.390
48,991
-0.04(-1.45%)
Oct 02, 2020
2.469
2.540
2.381
2.425
10,433
-0.08(-3.20%)
Oct 01, 2020
2.400
2.531
2.372
2.505
14,755
+0.07(+2.93%)
Sep 30, 2020
2.398
2.548
2.346
2.434
8,076
-0.11(-4.49%)
Sep 29, 2020
2.610
2.610
2.241
2.548
51,134
-0.09(-3.35%)
Sep 28, 2020
2.601
2.725
2.460
2.637
44,702
+0.04(+1.70%)
Sep 25, 2020
2.557
2.610
2.451
2.592
46,722
+0.09(+3.52%)
Sep 24, 2020
2.443
2.645
2.443
2.504
20,674
-0.01(-0.35%)
Sep 23, 2020
2.478
2.619
2.469
2.513
37,311
-0.01(-0.35%)
Sep 22, 2020
2.522
2.592
2.513
2.522
12,790
+0.00(+0.00%)
Sep 21, 2020
2.469
2.522
2.425
2.522
30,435
-0.08(-3.05%)
Sep 18, 2020
2.742
2.755
2.557
2.601
34,815
-0.14(-5.14%)
Sep 17, 2020
2.822
2.906
2.663
2.742
42,859
-0.07(-2.42%)
Sep 16, 2020
2.725
2.879
2.703
2.810
34,142
+0.09(+3.31%)
Sep 15, 2020
2.610
2.778
2.610
2.720
103,731
+0.09(+3.52%)
Sep 14, 2020
2.663
2.689
2.619
2.628
37,447
-0.06(-2.13%)
Sep 11, 2020
2.742
2.751
2.672
2.685
17,010
-0.06(-2.09%)
Sep 10, 2020
2.795
2.795
2.707
2.742
25,056
-0.04(-1.58%)
Sep 09, 2020
2.980
3.000
2.778
2.786
54,203
-0.26(-8.67%)
Sep 08, 2020
3.254
3.254
2.813
3.051
47,893
-0.08(-2.54%)
Sep 04, 2020
3.324
3.439
2.976
3.130
74,847
-0.20(-6.08%)
Sep 03, 2020
3.289
3.439
3.122
3.333
126,730
+0.05(+1.61%)
Sep 02, 2020
2.892
3.298
2.883
3.280
134,666
+0.34(+11.71%)
Sep 01, 2020
3.174
3.174
2.707
2.936
125,660
-0.24(-7.50%)
Aug 31, 2020
3.351
3.395
2.998
3.174
67,938
-0.14(-4.26%)
Aug 28, 2020
3.174
3.386
3.130
3.316
36,629
+0.11(+3.30%)
Aug 27, 2020
3.360
3.439
2.989
3.210
129,119
-0.15(-4.46%)
Aug 26, 2020
3.527
3.629
3.245
3.360
94,128
-0.12(-3.54%)
Aug 25, 2020
3.219
3.968
3.113
3.483
422,566
+0.23(+7.05%)
Aug 24, 2020
3.404
3.404
3.025
3.254
166,551
+0.05(+1.65%)
Aug 21, 2020
2.734
3.642
2.734
3.201
1,181,115
+0.46(+16.72%)
Aug 20, 2020
2.716
2.831
2.566
2.742
106,456
+0.04(+1.30%)
Aug 19, 2020
3.033
3.298
2.628
2.707
252,327
-0.42(-13.52%)
Aug 18, 2020
3.421
3.642
2.980
3.130
301,191
-0.44(-12.35%)
Aug 17, 2020
3.686
4.153
3.174
3.571
1,647,618
+0.40(+12.50%)
Aug 14, 2020
2.778
3.210
2.734
3.174
457,930
+0.47(+17.26%)
Aug 13, 2020
2.390
3.069
2.390
2.707
452,297
+0.32(+13.28%)
Aug 12, 2020
2.443
2.659
2.284
2.390
71,543
-0.12(-4.91%)
Aug 11, 2020
2.557
2.910
2.381
2.513
286,450
+0.00(+0.00%)
Aug 10, 2020
2.328
2.734
2.204
2.513
347,511
+0.32(+14.46%)
Aug 07, 2020
2.284
2.328
2.152
2.196
44,341
-0.02(-0.80%)
Aug 06, 2020
2.169
2.293
2.143
2.213
92,357
+0.05(+2.45%)
Aug 05, 2020
2.152
2.257
2.116
2.160
37,481
-0.01(-0.41%)
Aug 04, 2020
2.204
2.240
2.147
2.169
37,536
-0.01(-0.40%)
Aug 03, 2020
2.231
2.313
2.143
2.178
51,387
-0.06(-2.76%)
Jul 31, 2020
2.143
2.293
2.046
2.240
71,558
+0.05(+2.42%)
Jul 30, 2020
2.143
2.332
2.143
2.187
12,920
-0.02(-0.80%)
Jul 29, 2020
2.257
2.425
2.204
2.204
44,602
-0.08(-3.48%)
Jul 28, 2020
2.178
2.601
2.046
2.284
278,486
-0.02(-0.77%)
Jul 27, 2020
2.310
2.469
2.187
2.301
136,613
+0.14(+6.53%)
Jul 24, 2020
2.240
2.266
2.125
2.160
9,072
-0.13(-5.77%)
Jul 23, 2020
2.222
2.372
2.099
2.293
77,582
+0.16(+7.44%)
Jul 22, 2020
2.204
2.204
2.108
2.134
7,618
-0.04(-1.63%)
Jul 21, 2020
2.240
2.257
2.090
2.169
47,313
-0.09(-3.91%)
Jul 20, 2020
2.354
2.354
2.222
2.257
29,800
-0.08(-3.40%)
Jul 17, 2020
2.398
2.451
2.213
2.337
41,392
+0.04(+1.92%)
Jul 16, 2020
2.363
2.601
2.081
2.293
304,161
-0.63(-21.69%)
Jul 15, 2020
1.949
3.254
1.913
2.928
492,005
+1.03(+54.42%)
Jul 14, 2020
1.922
2.010
1.896
1.896
26,332
-0.11(-5.29%)
Jul 13, 2020
2.037
2.099
1.940
2.002
25,319
-0.04(-1.80%)
Jul 10, 2020
2.090
2.293
1.940
2.038
135,179
-0.04(-2.05%)
Jul 09, 2020
2.160
2.160
1.993
2.081
31,497
+0.09(+4.42%)
Jul 08, 2020
1.984
2.090
1.984
1.993
19,038
+0.01(+0.44%)
Jul 07, 2020
2.010
2.116
1.953
1.984
10,358
-0.05(-2.60%)
Jul 06, 2020
2.425
2.425
1.905
2.037
190,748
+0.13(+6.94%)
Jul 02, 2020
1.984
2.099
1.896
1.905
25,516
-0.13(-6.49%)
Jul 01, 2020
1.905
2.099
1.896
2.037
53,731
+0.13(+6.94%)
Jun 30, 2020
1.878
2.019
1.878
1.905
25,440
+0.01(+0.46%)
Jun 29, 2020
1.808
1.922
1.808
1.896
19,669
+0.11(+5.91%)
Jun 26, 2020
2.090
2.152
1.790
1.790
51,712
-0.33(-15.42%)
Jun 25, 2020
2.125
2.266
2.055
2.116
34,417
-0.01(-0.42%)
Jun 24, 2020
2.037
2.301
2.002
2.125
230,059
+0.05(+2.55%)
Jun 23, 2020
2.037
2.251
2.028
2.072
77,768
+0.03(+1.29%)
Jun 22, 2020
2.160
2.169
2.028
2.046
17,419
-0.04(-1.69%)
Jun 19, 2020
2.284
2.328
2.028
2.081
133,364
-0.01(-0.42%)
Jun 18, 2020
2.213
2.637
2.063
2.090
354,450
-0.13(-5.95%)
Jun 17, 2020
2.090
2.284
2.090
2.222
32,567
+0.01(+0.40%)
Jun 16, 2020
2.204
2.293
1.966
2.213
47,766
+0.08(+3.72%)
Jun 15, 2020
2.293
2.381
2.010
2.134
104,464
-0.33(-13.26%)
Jun 12, 2020
2.795
2.989
2.160
2.460
921,304
+0.39(+18.72%)
Jun 11, 2020
2.363
2.416
1.861
2.072
203,805
-0.50(-19.52%)
Jun 10, 2020
1.825
3.307
1.825
2.575
1,296,553
+0.75(+41.06%)
Jun 09, 2020
1.746
1.917
1.614
1.825
84,564
+0.02(+1.22%)
Jun 08, 2020
1.746
2.028
1.684
1.803
156,398
+0.08(+4.88%)
Jun 05, 2020
1.675
1.755
1.631
1.720
41,506
+0.05(+3.17%)
Jun 04, 2020
1.711
1.711
1.667
1.667
14,439
-0.01(-0.53%)
Jun 03, 2020
1.702
1.737
1.658
1.675
46,450
-0.01(-0.52%)
Jun 02, 2020
1.719
1.737
1.654
1.684
17,467
-0.01(-0.52%)
Jun 01, 2020
1.631
1.711
1.618
1.693
17,493
+0.04(+2.68%)
May 29, 2020
1.614
1.660
1.526
1.649
36,856
+0.01(+0.80%)
May 28, 2020
1.614
1.702
1.612
1.636
29,743
+0.05(+3.05%)
May 27, 2020
1.675
1.684
1.587
1.587
23,804
-0.11(-6.73%)
May 26, 2020
1.702
1.711
1.634
1.702
2,885
+0.04(+2.66%)
May 22, 2020
1.702
1.711
1.614
1.658
27,670
-0.11(-6.00%)
May 21, 2020
1.728
1.808
1.693
1.764
13,601
+0.04(+2.04%)
May 20, 2020
1.803
1.808
1.675
1.728
20,054
-0.07(-3.92%)
May 19, 2020
1.816
1.816
1.729
1.799
25,921
+0.06(+3.55%)
May 18, 2020
1.728
1.896
1.728
1.737
13,571
+0.05(+3.12%)
May 15, 2020
1.720
1.720
1.684
1.684
9,866
+0.00(+0.22%)
May 14, 2020
1.790
1.852
1.658
1.681
32,583
-0.09(-5.16%)
May 13, 2020
1.772
1.781
1.693
1.772
25,403
-0.02(-0.99%)
May 12, 2020
1.878
1.905
1.772
1.790
11,425
-0.08(-4.25%)
May 11, 2020
1.825
1.958
1.816
1.869
35,659
+0.05(+2.66%)
May 08, 2020
1.808
1.887
1.702
1.821
3,175
+0.00(+0.25%)
May 07, 2020
1.852
1.860
1.794
1.816
4,536
+0.00(+0.16%)
May 06, 2020
1.808
1.887
1.764
1.813
10,364
+0.03(+1.81%)
May 05, 2020
1.702
1.834
1.702
1.781
29,310
+0.03(+1.51%)
May 04, 2020
1.658
1.825
1.658
1.755
28,908
+0.06(+3.61%)
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.