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
Star Bulk Carriers
(NQ:
SBLK
)
26.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
11.32
11.84
11.26
11.62
1,951,363
+0.35(+3.10%)
Apr 29, 2021
11.54
11.59
11.17
11.27
2,637,747
-0.19(-1.63%)
Apr 28, 2021
11.35
11.74
11.30
11.46
3,301,688
+0.12(+1.10%)
Apr 27, 2021
11.55
11.80
11.22
11.34
1,937,457
+0.02(+0.17%)
Apr 26, 2021
11.26
11.49
11.17
11.32
2,229,289
+0.28(+2.54%)
Apr 23, 2021
11.10
11.17
10.68
11.04
1,549,037
+0.21(+1.90%)
Apr 22, 2021
10.97
11.39
10.80
10.83
2,640,470
-0.23(-2.09%)
Apr 21, 2021
10.63
11.09
10.51
11.06
2,234,568
+0.77(+7.45%)
Apr 20, 2021
10.51
10.62
10.04
10.29
1,923,468
-0.32(-3.00%)
Apr 19, 2021
10.28
10.79
10.23
10.61
3,103,644
+0.64(+6.38%)
Apr 16, 2021
9.670
10.20
9.614
9.976
2,425,500
+0.47(+4.92%)
Apr 15, 2021
9.843
9.907
9.420
9.508
1,181,382
-0.02(-0.26%)
Apr 14, 2021
9.015
9.988
8.965
9.533
2,849,209
+0.52(+5.82%)
Apr 13, 2021
9.077
9.152
8.865
9.009
1,035,045
-0.20(-2.17%)
Apr 12, 2021
9.327
9.346
8.834
9.208
1,347,734
-0.01(-0.07%)
Apr 09, 2021
9.240
9.252
9.027
9.215
776,281
+0.02(+0.20%)
Apr 08, 2021
9.215
9.264
9.002
9.196
878,482
+0.03(+0.34%)
Apr 07, 2021
8.978
9.289
8.909
9.165
938,188
+0.21(+2.30%)
Apr 06, 2021
8.722
9.109
8.684
8.959
992,513
+0.09(+0.98%)
Apr 05, 2021
9.146
9.155
8.659
8.871
1,399,187
-0.17(-1.86%)
Apr 01, 2021
9.165
9.258
8.915
9.040
1,062,719
-0.12(-1.29%)
Mar 31, 2021
9.339
9.358
8.959
9.158
1,520,834
-0.15(-1.61%)
Mar 30, 2021
9.102
9.339
8.809
9.308
1,425,983
+0.23(+2.54%)
Mar 29, 2021
9.339
9.445
8.959
9.077
1,410,742
-0.36(-3.80%)
Mar 26, 2021
9.739
9.888
9.146
9.436
2,014,517
-0.08(-0.82%)
Mar 25, 2021
8.516
9.639
8.273
9.514
3,150,461
+0.82(+9.40%)
Mar 24, 2021
9.027
9.133
8.697
8.697
2,032,516
+0.04(+0.43%)
Mar 23, 2021
10.04
10.04
8.584
8.659
4,894,350
-1.78(-17.08%)
Mar 22, 2021
11.04
11.15
10.37
10.44
2,387,186
-0.08(-0.77%)
Mar 19, 2021
10.30
10.64
10.03
10.52
1,709,006
+0.36(+3.50%)
Mar 18, 2021
9.901
10.87
9.901
10.17
3,742,803
+0.32(+3.23%)
Mar 17, 2021
9.601
9.920
9.427
9.851
1,807,391
+0.49(+5.27%)
Mar 16, 2021
9.969
9.969
9.258
9.358
1,684,773
-0.64(-6.43%)
Mar 15, 2021
9.969
10.07
9.583
10.00
1,335,233
+0.07(+0.69%)
Mar 12, 2021
9.782
10.23
9.464
9.932
3,130,773
+0.14(+1.47%)
Mar 11, 2021
9.352
9.863
9.115
9.789
3,773,547
+0.68(+7.47%)
Mar 10, 2021
8.535
9.296
8.460
9.109
3,652,020
+0.54(+6.26%)
Mar 09, 2021
8.528
8.778
8.391
8.572
1,466,600
+0.13(+1.55%)
Mar 08, 2021
8.653
8.715
8.349
8.441
1,338,623
-0.04(-0.51%)
Mar 05, 2021
8.709
8.734
7.948
8.485
2,263,607
+0.06(+0.74%)
Mar 04, 2021
8.828
9.470
8.204
8.422
2,783,777
-0.42(-4.73%)
Mar 03, 2021
8.628
8.934
8.522
8.840
2,216,312
+0.31(+3.58%)
Mar 02, 2021
8.740
8.840
8.528
8.535
1,780,729
-0.05(-0.58%)
Mar 01, 2021
8.915
9.027
8.510
8.584
1,103,213
-0.20(-2.27%)
Feb 26, 2021
8.722
9.046
8.560
8.784
1,368,070
-0.19(-2.15%)
Feb 25, 2021
8.940
9.339
8.895
8.978
2,604,897
+0.12(+1.41%)
Feb 24, 2021
8.210
8.890
8.204
8.853
2,047,681
+0.53(+6.37%)
Feb 23, 2021
8.609
8.653
7.898
8.322
1,485,024
-0.41(-4.65%)
Feb 22, 2021
8.510
9.065
8.366
8.728
2,800,354
+0.32(+3.78%)
Feb 19, 2021
8.354
8.697
8.185
8.410
1,548,235
+0.17(+2.12%)
Feb 18, 2021
8.516
8.778
8.048
8.235
2,022,745
-0.64(-7.24%)
Feb 17, 2021
8.784
8.878
8.304
8.878
2,579,504
-0.04(-0.49%)
Feb 16, 2021
9.027
9.352
8.753
8.921
2,558,638
+0.11(+1.27%)
Feb 12, 2021
7.611
9.096
7.611
8.809
5,680,818
+1.08(+13.96%)
Feb 11, 2021
7.362
7.917
7.293
7.730
2,188,427
+0.36(+4.87%)
Feb 10, 2021
7.486
7.586
7.287
7.371
1,350,733
-0.01(-0.13%)
Feb 09, 2021
7.206
7.424
7.037
7.380
1,720,590
+0.11(+1.46%)
Feb 08, 2021
7.199
7.549
7.150
7.274
1,776,496
-0.04(-0.60%)
Feb 05, 2021
6.975
7.330
6.925
7.318
1,767,191
+0.44(+6.35%)
Feb 04, 2021
7.012
7.087
6.781
6.881
1,188,451
-0.07(-1.08%)
Feb 03, 2021
6.507
7.000
6.507
6.956
1,813,110
+0.37(+5.69%)
Feb 02, 2021
6.413
6.626
6.208
6.582
2,399,778
-0.02(-0.28%)
Feb 01, 2021
6.314
6.638
5.958
6.601
4,068,457
-0.02(-0.28%)
Jan 29, 2021
6.495
6.919
6.482
6.619
2,013,716
+0.26(+4.02%)
Jan 28, 2021
6.407
6.495
6.264
6.363
1,393,078
-0.08(-1.26%)
Jan 27, 2021
6.426
6.675
6.388
6.445
1,807,329
-0.16(-2.46%)
Jan 26, 2021
6.607
6.781
6.463
6.607
2,007,253
-0.16(-2.40%)
Jan 25, 2021
6.863
7.106
6.663
6.769
1,687,030
-0.34(-4.82%)
Jan 22, 2021
6.800
7.143
6.619
7.112
1,624,373
+0.14(+2.06%)
Jan 21, 2021
7.112
7.150
6.588
6.969
2,068,825
-0.20(-2.74%)
Jan 20, 2021
7.362
7.399
6.959
7.165
1,187,914
-0.17(-2.34%)
Jan 19, 2021
7.374
7.493
7.168
7.337
1,486,912
+0.17(+2.35%)
Jan 15, 2021
7.611
7.624
7.056
7.168
1,745,231
-0.34(-4.49%)
Jan 14, 2021
6.962
7.605
6.925
7.505
2,673,722
+0.59(+8.48%)
Jan 13, 2021
7.087
7.100
6.713
6.919
1,778,882
-0.24(-3.31%)
Jan 12, 2021
6.844
7.168
6.813
7.156
1,625,658
+0.27(+3.99%)
Jan 11, 2021
6.863
6.956
6.663
6.881
1,725,758
-0.03(-0.45%)
Jan 08, 2021
6.332
6.969
6.320
6.912
2,952,692
+0.79(+12.95%)
Jan 07, 2021
5.927
6.326
5.889
6.120
2,086,603
+0.32(+5.48%)
Jan 06, 2021
5.790
5.952
5.621
5.802
1,664,293
-0.04(-0.75%)
Jan 05, 2021
5.540
5.877
5.540
5.846
1,543,728
+0.32(+5.82%)
Jan 04, 2021
5.615
5.719
5.403
5.524
1,050,460
+0.02(+0.28%)
Dec 31, 2020
5.509
5.509
5.509
637,043
+0.15(+2.79%)
Dec 30, 2020
5.265
5.390
5.259
5.359
637,043
+0.10(+1.90%)
Dec 29, 2020
5.384
5.384
5.141
5.259
662,283
-0.01(-0.12%)
Dec 28, 2020
5.465
5.496
5.209
5.265
1,088,301
-0.19(-3.43%)
Dec 24, 2020
5.596
5.615
5.390
5.453
646,607
+0.01(+0.11%)
Dec 23, 2020
5.814
5.814
5.378
5.446
1,936,242
-0.14(-2.57%)
Dec 22, 2020
5.496
5.808
5.496
5.590
2,638,005
+0.26(+4.80%)
Dec 21, 2020
5.203
5.440
5.091
5.334
2,585,507
+0.15(+2.89%)
Dec 18, 2020
5.147
5.340
5.065
5.184
1,328,799
+0.17(+3.36%)
Dec 17, 2020
4.885
5.128
4.835
5.016
985,860
+0.18(+3.74%)
Dec 16, 2020
4.866
4.916
4.754
4.835
497,618
+0.02(+0.52%)
Dec 15, 2020
4.835
4.885
4.710
4.810
900,719
+0.04(+0.78%)
Dec 14, 2020
4.991
5.022
4.741
4.773
1,220,147
-0.17(-3.53%)
Dec 11, 2020
5.060
5.097
4.922
4.947
647,088
-0.18(-3.53%)
Dec 10, 2020
4.991
5.153
4.935
5.128
1,049,118
+0.17(+3.40%)
Dec 09, 2020
5.060
5.147
4.841
4.960
1,942,086
-0.12(-2.45%)
Dec 08, 2020
5.122
5.365
5.053
5.085
1,457,795
-0.05(-0.97%)
Dec 07, 2020
5.446
5.490
5.085
5.134
1,718,070
-0.28(-5.18%)
Dec 04, 2020
5.241
5.496
5.222
5.415
1,625,976
+0.27(+5.21%)
Dec 03, 2020
5.060
5.247
5.060
5.147
1,262,037
+0.09(+1.73%)
Dec 02, 2020
5.078
5.147
4.910
5.060
2,298,735
+0.10(+2.01%)
Dec 01, 2020
5.571
5.571
4.929
4.960
3,586,561
-0.16(-3.17%)
Nov 30, 2020
5.272
5.552
5.028
5.122
4,553,033
+0.32(+6.62%)
Nov 27, 2020
4.617
4.866
4.561
4.804
842,962
+0.19(+4.05%)
Nov 25, 2020
4.648
4.660
4.523
4.617
469,968
+0.00(+0.00%)
Nov 24, 2020
4.779
4.804
4.579
4.617
1,009,735
-0.15(-3.14%)
Nov 23, 2020
4.405
4.829
4.373
4.766
2,138,644
+0.41(+9.30%)
Nov 20, 2020
4.423
4.436
4.336
4.361
432,941
-0.06(-1.41%)
Nov 19, 2020
4.392
4.442
4.305
4.423
689,763
+0.00(+0.00%)
Nov 18, 2020
4.286
4.454
4.286
4.423
1,659,976
+0.12(+2.75%)
Nov 17, 2020
4.436
4.504
4.242
4.305
1,016,853
-0.22(-4.83%)
Nov 16, 2020
4.511
4.529
4.392
4.523
1,320,442
+0.15(+3.42%)
Nov 13, 2020
4.423
4.526
4.348
4.373
651,576
-0.05(-1.13%)
Nov 12, 2020
4.423
4.467
4.380
4.423
686,607
+0.06(+1.29%)
Nov 11, 2020
4.405
4.492
4.317
4.367
849,075
-0.02(-0.43%)
Nov 10, 2020
4.367
4.405
4.261
4.386
507,478
+0.04(+0.86%)
Nov 09, 2020
4.361
4.423
4.261
4.348
874,361
+0.22(+5.45%)
Nov 06, 2020
4.055
4.161
4.036
4.124
544,663
+0.16(+4.09%)
Nov 05, 2020
3.962
4.074
3.930
3.962
926,492
+0.09(+2.42%)
Nov 04, 2020
3.874
3.962
3.818
3.868
553,357
+0.00(+0.00%)
Nov 03, 2020
3.930
3.930
3.856
3.868
567,645
+0.02(+0.65%)
Nov 02, 2020
3.943
3.999
3.831
3.843
420,016
-0.05(-1.28%)
Oct 30, 2020
3.924
4.024
3.824
3.893
368,184
-0.01(-0.16%)
Oct 29, 2020
3.824
3.937
3.818
3.899
776,842
+0.06(+1.63%)
Oct 28, 2020
4.155
4.155
3.824
3.837
808,780
-0.42(-9.82%)
Oct 27, 2020
4.274
4.330
4.249
4.255
549,635
-0.04(-0.94%)
Oct 26, 2020
4.317
4.323
4.174
4.295
425,865
-0.03(-0.65%)
Oct 23, 2020
4.330
4.367
4.242
4.323
549,632
+0.01(+0.14%)
Oct 22, 2020
4.305
4.411
4.298
4.317
1,186,755
+0.04(+0.87%)
Oct 21, 2020
4.436
4.479
4.280
4.280
598,261
-0.11(-2.56%)
Oct 20, 2020
4.292
4.417
4.261
4.392
343,059
+0.12(+2.77%)
Oct 19, 2020
4.217
4.298
4.111
4.274
546,784
+0.09(+2.24%)
Oct 16, 2020
4.292
4.292
4.149
4.180
407,135
-0.11(-2.62%)
Oct 15, 2020
4.205
4.323
4.167
4.292
299,334
+0.03(+0.73%)
Oct 14, 2020
4.267
4.355
4.205
4.261
450,208
+0.06(+1.49%)
Oct 13, 2020
4.398
4.417
4.199
4.199
604,087
-0.22(-5.08%)
Oct 12, 2020
4.429
4.448
4.323
4.423
426,685
-0.02(-0.56%)
Oct 09, 2020
4.610
4.660
4.442
4.448
682,833
-0.19(-4.17%)
Oct 08, 2020
4.523
4.660
4.492
4.642
730,894
+0.16(+3.62%)
Oct 07, 2020
4.623
4.679
4.436
4.479
615,367
-0.15(-3.23%)
Oct 06, 2020
4.823
4.891
4.573
4.629
997,899
-0.17(-3.51%)
Oct 05, 2020
4.629
4.891
4.617
4.798
1,131,130
+0.20(+4.34%)
Oct 02, 2020
4.411
4.604
4.367
4.598
1,007,258
+0.16(+3.66%)
Oct 01, 2020
4.367
4.461
4.280
4.436
860,076
+0.14(+3.19%)
Sep 30, 2020
4.242
4.373
4.242
4.298
515,312
+0.09(+2.23%)
Sep 29, 2020
4.217
4.367
4.199
4.205
550,908
-0.06(-1.46%)
Sep 28, 2020
4.342
4.355
4.217
4.267
438,208
+0.00(+0.00%)
Sep 25, 2020
4.236
4.386
4.180
4.267
503,308
+0.00(+0.00%)
Sep 24, 2020
4.143
4.330
4.061
4.267
793,937
+0.16(+3.95%)
Sep 23, 2020
4.155
4.280
4.099
4.105
528,754
+0.04(+0.92%)
Sep 22, 2020
4.186
4.261
4.055
4.068
474,607
-0.01(-0.31%)
Sep 21, 2020
4.292
4.336
4.049
4.080
600,242
-0.36(-8.02%)
Sep 18, 2020
4.355
4.504
4.317
4.436
691,168
+0.08(+1.94%)
Sep 17, 2020
4.280
4.367
4.274
4.351
325,127
+0.03(+0.79%)
Sep 16, 2020
4.174
4.323
4.136
4.317
330,595
+0.14(+3.44%)
Sep 15, 2020
4.261
4.261
4.174
4.174
237,040
-0.04(-1.04%)
Sep 14, 2020
4.186
4.255
4.149
4.217
364,844
+0.07(+1.81%)
Sep 11, 2020
4.180
4.236
4.074
4.143
578,484
+0.01(+0.30%)
Sep 10, 2020
4.055
4.196
4.055
4.130
461,284
+0.11(+2.64%)
Sep 09, 2020
4.118
4.124
4.011
4.024
477,032
-0.04(-1.07%)
Sep 08, 2020
4.099
4.199
4.055
4.068
609,333
-0.10(-2.40%)
Sep 04, 2020
4.061
4.192
4.024
4.167
600,284
+0.14(+3.57%)
Sep 03, 2020
4.118
4.192
3.955
4.024
647,242
-0.10(-2.35%)
Sep 02, 2020
4.074
4.174
3.874
4.121
1,133,012
-0.14(-3.22%)
Sep 01, 2020
4.398
4.398
4.167
4.258
551,969
-0.17(-3.87%)
Aug 31, 2020
4.461
4.487
4.367
4.429
418,894
-0.04(-0.98%)
Aug 28, 2020
4.224
4.523
4.224
4.473
727,714
+0.26(+6.14%)
Aug 27, 2020
4.211
4.292
4.183
4.214
363,276
-0.05(-1.10%)
Aug 26, 2020
4.367
4.392
4.236
4.261
424,956
-0.12(-2.71%)
Aug 25, 2020
4.454
4.554
4.361
4.380
711,786
+0.02(+0.43%)
Aug 24, 2020
4.280
4.398
4.280
4.361
489,767
+0.13(+3.10%)
Aug 21, 2020
4.330
4.336
4.199
4.230
420,278
-0.12(-2.73%)
Aug 20, 2020
4.380
4.380
4.124
4.348
1,022,044
-0.04(-0.85%)
Aug 19, 2020
4.467
4.548
4.330
4.386
623,896
-0.12(-2.77%)
Aug 18, 2020
4.579
4.604
4.398
4.511
487,185
-0.07(-1.50%)
Aug 17, 2020
4.592
4.648
4.504
4.579
617,297
+0.01(+0.14%)
Aug 14, 2020
4.461
4.648
4.417
4.573
504,270
+0.08(+1.81%)
Aug 13, 2020
4.604
4.741
4.429
4.492
767,666
-0.15(-3.23%)
Aug 12, 2020
4.623
4.642
4.479
4.642
506,344
+0.06(+1.22%)
Aug 11, 2020
4.398
4.648
4.298
4.585
1,154,451
+0.27(+6.21%)
Aug 10, 2020
4.305
4.345
4.274
4.317
694,803
+0.01(+0.14%)
Aug 07, 2020
4.330
4.336
4.224
4.311
500,423
-0.06(-1.43%)
Aug 06, 2020
4.523
4.554
4.205
4.373
1,161,468
-0.11(-2.37%)
Aug 05, 2020
4.429
4.542
4.398
4.479
613,759
+0.12(+2.87%)
Aug 04, 2020
4.311
4.429
4.261
4.355
666,337
+0.07(+1.75%)
Aug 03, 2020
4.373
4.398
4.230
4.280
562,492
-0.07(-1.58%)
Jul 31, 2020
4.367
4.436
4.255
4.348
653,820
-0.05(-1.13%)
Jul 30, 2020
4.429
4.447
4.258
4.398
594,824
-0.10(-2.22%)
Jul 29, 2020
4.230
4.542
4.180
4.498
1,733,419
+0.49(+12.13%)
Jul 28, 2020
4.018
4.061
3.955
4.011
481,942
+0.00(+0.00%)
Jul 27, 2020
3.862
4.030
3.774
4.011
562,785
+0.13(+3.38%)
Jul 24, 2020
3.762
3.899
3.743
3.880
592,109
+0.08(+2.13%)
Jul 23, 2020
3.706
3.812
3.662
3.799
465,196
+0.08(+2.18%)
Jul 22, 2020
3.887
3.887
3.662
3.718
840,219
-0.19(-4.94%)
Jul 21, 2020
3.937
3.996
3.743
3.912
866,786
-0.04(-1.03%)
Jul 20, 2020
3.962
3.968
3.812
3.952
549,812
-0.05(-1.32%)
Jul 17, 2020
4.011
4.069
3.918
4.005
503,789
+0.02(+0.47%)
Jul 16, 2020
3.974
4.068
3.905
3.987
452,166
+0.01(+0.16%)
Jul 15, 2020
3.955
4.024
3.856
3.980
845,029
+0.08(+2.08%)
Jul 14, 2020
3.930
3.930
3.681
3.899
795,505
-0.01(-0.32%)
Jul 13, 2020
3.999
4.068
3.862
3.912
614,961
-0.04(-1.10%)
Jul 10, 2020
3.918
4.005
3.718
3.955
1,119,140
+0.03(+0.79%)
Jul 09, 2020
4.161
4.205
3.912
3.924
684,171
-0.25(-5.98%)
Jul 08, 2020
4.155
4.298
4.124
4.174
565,711
-0.01(-0.30%)
Jul 07, 2020
4.274
4.274
4.036
4.186
1,057,153
-0.21(-4.69%)
Jul 06, 2020
4.317
4.398
4.230
4.392
1,500,498
+0.33(+8.14%)
Jul 02, 2020
4.155
4.217
4.018
4.061
902,750
+0.01(+0.23%)
Jul 01, 2020
4.118
4.211
4.011
4.052
643,703
-0.07(-1.59%)
Jun 30, 2020
4.099
4.167
3.937
4.118
1,096,686
+0.00(+0.00%)
Jun 29, 2020
4.086
4.242
4.043
4.118
653,758
+0.07(+1.85%)
Jun 26, 2020
4.292
4.292
3.980
4.043
780,769
-0.21(-4.85%)
Jun 25, 2020
4.267
4.380
4.149
4.249
543,830
-0.04(-0.87%)
Jun 24, 2020
4.442
4.486
4.242
4.286
844,475
-0.17(-3.92%)
Jun 23, 2020
4.592
4.648
4.417
4.461
1,122,648
+0.00(+0.00%)
Jun 22, 2020
4.529
4.635
4.370
4.461
1,095,895
-0.10(-2.26%)
Jun 19, 2020
4.885
4.910
4.547
4.564
1,595,681
-0.29(-5.98%)
Jun 18, 2020
4.492
4.991
4.442
4.854
2,983,573
+0.42(+9.58%)
Jun 17, 2020
4.392
4.585
4.392
4.429
1,203,220
+0.11(+2.45%)
Jun 16, 2020
4.367
4.598
4.167
4.323
1,394,354
+0.14(+3.43%)
Jun 15, 2020
3.893
4.314
3.868
4.180
828,750
+0.16(+3.88%)
Jun 12, 2020
3.974
4.161
3.905
4.024
1,551,121
+0.16(+4.20%)
Jun 11, 2020
3.999
4.197
3.843
3.862
1,473,948
-0.27(-6.64%)
Jun 10, 2020
4.249
4.336
3.974
4.136
1,484,812
-0.01(-0.30%)
Jun 09, 2020
4.211
4.224
3.980
4.149
962,094
-0.12(-2.92%)
Jun 08, 2020
4.286
4.405
4.180
4.274
974,942
+0.07(+1.78%)
Jun 05, 2020
4.230
4.261
4.011
4.199
1,361,819
+0.26(+6.49%)
Jun 04, 2020
3.912
3.965
3.656
3.943
1,344,205
+0.08(+2.10%)
Jun 03, 2020
3.481
3.893
3.438
3.862
2,108,843
+0.51(+15.06%)
Jun 02, 2020
3.356
3.462
3.244
3.356
1,484,844
+0.05(+1.51%)
Jun 01, 2020
3.188
3.363
3.107
3.307
1,333,090
+0.13(+4.13%)
May 29, 2020
3.157
3.363
3.069
3.176
1,106,317
+0.02(+0.59%)
May 28, 2020
3.282
3.331
3.107
3.157
1,415,434
-0.08(-2.50%)
May 27, 2020
3.126
3.263
3.032
3.238
1,568,683
-0.05(-1.52%)
May 26, 2020
3.269
3.469
3.263
3.288
883,079
+0.11(+3.54%)
May 22, 2020
3.244
3.260
3.069
3.176
656,225
-0.07(-2.12%)
May 21, 2020
3.400
3.431
3.194
3.244
789,036
-0.14(-4.24%)
May 20, 2020
3.144
3.512
3.119
3.388
1,152,280
+0.26(+8.17%)
May 19, 2020
3.182
3.223
3.057
3.132
700,307
-0.02(-0.79%)
May 18, 2020
2.851
3.238
2.820
3.157
1,255,185
+0.41(+15.00%)
May 15, 2020
2.714
2.876
2.639
2.745
806,576
+0.04(+1.62%)
May 14, 2020
2.495
2.720
2.464
2.701
1,040,894
+0.26(+10.46%)
May 13, 2020
2.689
2.742
2.408
2.446
1,519,648
-0.24(-8.84%)
May 12, 2020
2.895
2.913
2.683
2.683
1,494,338
-0.18(-6.32%)
May 11, 2020
3.069
3.069
2.789
2.864
1,221,522
-0.23(-7.46%)
May 08, 2020
3.076
3.188
3.026
3.094
718,737
+0.04(+1.22%)
May 07, 2020
3.044
3.151
2.957
3.057
581,781
+0.06(+2.08%)
May 06, 2020
3.063
3.063
2.807
2.995
1,328,655
-0.03(-1.03%)
May 05, 2020
3.244
3.294
3.001
3.026
1,112,671
-0.21(-6.37%)
May 04, 2020
3.363
3.462
3.138
3.232
827,141
-0.14(-4.25%)
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.