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
Genco Shipping & Trading Ltd
(NY:
GNK
)
23.18
+0.15 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 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, 2021
11.56
12.05
11.56
12.00
1,017,942
+0.34(+2.95%)
Apr 29, 2021
11.72
11.90
11.38
11.65
1,030,902
+0.15(+1.29%)
Apr 28, 2021
11.27
11.60
11.11
11.51
699,663
+0.38(+3.37%)
Apr 27, 2021
11.15
11.33
10.99
11.13
506,274
+0.08(+0.71%)
Apr 26, 2021
11.26
11.31
10.98
11.05
810,730
+0.10(+0.93%)
Apr 23, 2021
10.69
11.11
10.63
10.95
845,728
+0.23(+2.19%)
Apr 22, 2021
10.80
11.12
10.60
10.72
1,073,275
-0.04(-0.36%)
Apr 21, 2021
10.24
10.90
10.11
10.75
2,306,987
+1.02(+10.44%)
Apr 20, 2021
9.879
10.14
9.456
9.738
1,188,385
-0.13(-1.35%)
Apr 19, 2021
9.363
9.879
9.363
9.871
1,417,439
+0.68(+7.40%)
Apr 16, 2021
9.003
9.269
8.870
9.190
573,151
+0.33(+3.71%)
Apr 15, 2021
8.846
8.925
8.604
8.862
546,547
+0.15(+1.71%)
Apr 14, 2021
8.135
8.807
8.095
8.713
720,777
+0.58(+7.12%)
Apr 13, 2021
8.322
8.416
8.080
8.135
460,115
-0.23(-2.71%)
Apr 12, 2021
8.486
8.502
8.189
8.361
594,648
-0.13(-1.57%)
Apr 09, 2021
8.518
8.588
8.361
8.494
520,221
+0.04(+0.46%)
Apr 08, 2021
8.408
8.502
8.221
8.455
406,624
+0.00(+0.00%)
Apr 07, 2021
8.158
8.463
8.080
8.455
568,797
+0.28(+3.44%)
Apr 06, 2021
7.994
8.369
7.978
8.174
867,990
+0.29(+3.67%)
Apr 05, 2021
8.017
8.158
7.712
7.884
821,832
-0.12(-1.47%)
Apr 01, 2021
7.908
8.033
7.837
8.002
442,744
+0.12(+1.49%)
Mar 31, 2021
7.806
7.978
7.650
7.884
757,896
+0.02(+0.20%)
Mar 30, 2021
7.845
7.986
7.716
7.869
527,381
+0.02(+0.20%)
Mar 29, 2021
8.197
8.197
7.783
7.853
910,243
-0.36(-4.38%)
Mar 26, 2021
8.447
8.541
8.088
8.213
2,474,538
-0.12(-1.41%)
Mar 25, 2021
7.884
8.463
7.704
8.330
2,533,921
+0.28(+3.50%)
Mar 24, 2021
8.299
8.592
8.033
8.048
1,016,121
+0.00(+0.00%)
Mar 23, 2021
9.042
9.042
8.045
8.048
2,590,232
-1.17(-12.65%)
Mar 22, 2021
9.628
9.824
9.190
9.214
917,986
-0.30(-3.12%)
Mar 19, 2021
9.136
9.730
8.846
9.511
1,204,859
+0.44(+4.83%)
Mar 18, 2021
9.190
9.707
8.995
9.073
1,615,095
-0.08(-0.85%)
Mar 17, 2021
8.721
9.183
8.721
9.151
669,608
+0.41(+4.65%)
Mar 16, 2021
9.144
9.261
8.612
8.745
807,662
-0.48(-5.17%)
Mar 15, 2021
9.065
9.300
8.893
9.222
685,254
+0.13(+1.38%)
Mar 12, 2021
9.269
9.300
8.870
9.097
978,692
-0.08(-0.85%)
Mar 11, 2021
8.729
9.214
8.502
9.175
1,593,303
+0.53(+6.15%)
Mar 10, 2021
8.604
9.011
8.252
8.643
7,106,250
+0.05(+0.55%)
Mar 09, 2021
9.190
9.190
8.479
8.596
1,382,997
-0.57(-6.23%)
Mar 08, 2021
8.870
9.253
8.753
9.167
883,450
+0.30(+3.35%)
Mar 05, 2021
8.753
8.870
8.441
8.870
694,642
+0.25(+2.90%)
Mar 04, 2021
8.980
9.323
8.410
8.620
973,300
-0.20(-2.30%)
Mar 03, 2021
8.417
8.870
8.417
8.823
1,112,674
+0.48(+5.81%)
Mar 02, 2021
8.011
8.433
8.011
8.339
832,872
+0.34(+4.30%)
Mar 01, 2021
8.425
8.488
7.996
7.996
461,715
-0.20(-2.48%)
Feb 26, 2021
8.503
8.503
7.972
8.199
845,762
-0.05(-0.66%)
Feb 25, 2021
8.058
8.706
8.035
8.253
1,471,667
+0.27(+3.42%)
Feb 24, 2021
7.660
8.082
7.652
7.980
420,510
+0.24(+3.13%)
Feb 23, 2021
7.980
8.043
7.519
7.738
540,286
-0.37(-4.53%)
Feb 22, 2021
7.949
8.238
7.902
8.105
425,835
+0.16(+2.06%)
Feb 19, 2021
7.668
8.074
7.668
7.941
480,512
+0.29(+3.78%)
Feb 18, 2021
7.972
8.011
7.652
7.652
514,088
-0.41(-5.04%)
Feb 17, 2021
8.066
8.332
7.840
8.058
592,938
-0.08(-0.96%)
Feb 16, 2021
8.152
8.550
7.980
8.136
1,053,088
+0.06(+0.77%)
Feb 12, 2021
7.262
8.074
7.207
8.074
1,183,606
+0.86(+11.90%)
Feb 11, 2021
7.043
7.223
6.879
7.215
899,187
+0.27(+3.82%)
Feb 10, 2021
6.957
7.074
6.684
6.949
1,296,574
+0.13(+1.95%)
Feb 09, 2021
6.403
6.871
6.247
6.817
945,897
+0.43(+6.72%)
Feb 08, 2021
6.536
6.645
6.247
6.387
1,073,085
-0.07(-1.09%)
Feb 05, 2021
6.294
6.465
6.239
6.457
1,082,816
+0.20(+3.25%)
Feb 04, 2021
6.340
6.473
6.200
6.254
801,786
-0.12(-1.84%)
Feb 03, 2021
6.286
6.559
6.262
6.372
1,605,486
+0.08(+1.24%)
Feb 02, 2021
6.254
6.356
6.020
6.294
692,402
+0.09(+1.38%)
Feb 01, 2021
6.340
6.411
6.137
6.208
559,185
+0.03(+0.51%)
Jan 29, 2021
5.950
6.543
5.872
6.176
1,298,227
+0.34(+5.89%)
Jan 28, 2021
5.903
5.966
5.739
5.833
785,053
-0.04(-0.66%)
Jan 27, 2021
6.200
6.208
5.848
5.872
1,124,089
-0.41(-6.58%)
Jan 26, 2021
6.473
6.493
6.184
6.286
811,920
-0.25(-3.82%)
Jan 25, 2021
6.754
6.864
6.333
6.536
712,170
-0.26(-3.79%)
Jan 22, 2021
6.637
6.801
6.516
6.793
581,942
+0.02(+0.23%)
Jan 21, 2021
6.949
7.035
6.629
6.778
902,259
-0.16(-2.25%)
Jan 20, 2021
7.020
7.059
6.715
6.934
1,154,181
-0.05(-0.78%)
Jan 19, 2021
6.481
7.137
6.465
6.988
3,152,526
+0.58(+9.01%)
Jan 15, 2021
6.434
6.504
6.337
6.411
1,698,825
+0.03(+0.49%)
Jan 14, 2021
6.356
6.551
6.262
6.379
3,354,903
+0.04(+0.62%)
Jan 13, 2021
6.379
6.387
6.106
6.340
1,189,122
-0.05(-0.73%)
Jan 12, 2021
6.481
6.567
6.286
6.387
7,500,412
-0.05(-0.85%)
Jan 11, 2021
6.746
6.746
6.379
6.442
3,000,345
-0.20(-2.94%)
Jan 08, 2021
6.731
7.004
6.606
6.637
2,495,025
+0.10(+1.55%)
Jan 07, 2021
6.270
6.715
6.270
6.536
882,867
+0.23(+3.59%)
Jan 06, 2021
6.192
6.450
6.071
6.309
832,535
+0.15(+2.41%)
Jan 05, 2021
5.919
6.208
5.782
6.161
1,031,675
+0.24(+4.09%)
Jan 04, 2021
5.802
6.083
5.802
5.919
579,702
+0.17(+2.99%)
Dec 31, 2020
5.747
5.747
5.747
754,038
+0.16(+2.79%)
Dec 30, 2020
5.606
5.708
5.505
5.591
754,038
+0.01(+0.14%)
Dec 29, 2020
5.591
5.638
5.474
5.583
247,618
+0.00(+0.00%)
Dec 28, 2020
5.684
5.695
5.536
5.583
262,209
-0.07(-1.24%)
Dec 24, 2020
5.708
5.731
5.528
5.653
115,901
-0.05(-0.96%)
Dec 23, 2020
5.645
5.802
5.614
5.708
412,706
+0.11(+1.95%)
Dec 22, 2020
5.778
5.802
5.474
5.599
409,295
-0.11(-1.92%)
Dec 21, 2020
5.614
5.708
5.388
5.708
329,264
+0.09(+1.67%)
Dec 18, 2020
5.669
5.755
5.552
5.614
571,696
-0.05(-0.83%)
Dec 17, 2020
5.809
5.864
5.626
5.661
615,579
-0.12(-2.03%)
Dec 16, 2020
5.809
6.005
5.700
5.778
432,669
-0.01(-0.13%)
Dec 15, 2020
5.770
5.887
5.677
5.786
481,170
+0.03(+0.54%)
Dec 14, 2020
5.880
5.966
5.653
5.755
422,529
-0.02(-0.41%)
Dec 11, 2020
6.098
6.102
5.583
5.778
1,697,928
-0.38(-6.21%)
Dec 10, 2020
6.012
6.208
5.958
6.161
301,978
+0.14(+2.33%)
Dec 09, 2020
6.130
6.169
5.895
6.020
222,439
-0.07(-1.15%)
Dec 08, 2020
5.973
6.231
5.919
6.090
194,686
+0.07(+1.17%)
Dec 07, 2020
6.208
6.208
5.864
6.020
298,737
-0.17(-2.77%)
Dec 04, 2020
5.716
6.208
5.688
6.192
290,458
+0.48(+8.33%)
Dec 03, 2020
5.536
5.841
5.528
5.716
276,836
+0.19(+3.39%)
Dec 02, 2020
5.560
5.653
5.489
5.528
211,969
-0.08(-1.39%)
Dec 01, 2020
5.973
6.044
5.536
5.606
260,143
-0.28(-4.77%)
Nov 30, 2020
5.880
6.005
5.778
5.887
320,951
+0.00(+0.00%)
Nov 27, 2020
5.645
5.895
5.645
5.887
186,211
+0.24(+4.29%)
Nov 25, 2020
5.755
5.757
5.536
5.645
301,472
-0.12(-2.03%)
Nov 24, 2020
6.247
6.270
5.739
5.763
315,830
-0.49(-7.87%)
Nov 23, 2020
5.708
6.286
5.708
6.254
336,720
+0.48(+8.24%)
Nov 20, 2020
5.700
5.903
5.700
5.778
138,954
+0.01(+0.14%)
Nov 19, 2020
5.778
5.802
5.583
5.770
184,603
-0.01(-0.14%)
Nov 18, 2020
5.599
5.989
5.575
5.778
330,318
+0.16(+2.92%)
Nov 17, 2020
5.560
5.747
5.474
5.614
213,986
-0.04(-0.69%)
Nov 16, 2020
5.544
5.669
5.474
5.653
398,685
+0.21(+3.87%)
Nov 13, 2020
5.388
5.474
5.365
5.442
128,050
+0.14(+2.64%)
Nov 12, 2020
5.365
5.372
5.248
5.302
128,656
-0.07(-1.30%)
Nov 11, 2020
5.450
5.450
5.263
5.372
141,414
-0.05(-1.00%)
Nov 10, 2020
5.466
5.575
5.372
5.427
205,142
-0.02(-0.43%)
Nov 09, 2020
5.520
5.567
5.303
5.450
268,214
+0.33(+6.54%)
Nov 06, 2020
5.022
5.271
4.999
5.115
135,371
+0.09(+1.70%)
Nov 05, 2020
4.991
5.256
4.991
5.030
191,191
-0.04(-0.77%)
Nov 04, 2020
5.045
5.147
4.999
5.069
143,002
-0.02(-0.46%)
Nov 03, 2020
5.084
5.240
5.022
5.092
150,263
+0.00(+0.00%)
Nov 02, 2020
5.061
5.185
5.006
5.092
96,922
+0.06(+1.24%)
Oct 30, 2020
5.115
5.279
4.975
5.030
137,297
-0.10(-1.97%)
Oct 29, 2020
5.108
5.294
4.967
5.131
117,752
+0.01(+0.15%)
Oct 28, 2020
5.442
5.474
5.076
5.123
172,685
-0.47(-8.48%)
Oct 27, 2020
5.653
5.762
5.489
5.598
90,664
-0.08(-1.37%)
Oct 26, 2020
5.840
5.840
5.598
5.676
130,285
-0.24(-4.08%)
Oct 23, 2020
5.840
5.972
5.801
5.917
136,270
+0.12(+2.15%)
Oct 22, 2020
5.715
5.863
5.645
5.793
296,741
+0.07(+1.22%)
Oct 21, 2020
5.793
5.902
5.652
5.723
123,065
-0.03(-0.54%)
Oct 20, 2020
5.653
5.816
5.621
5.754
62,202
+0.15(+2.64%)
Oct 19, 2020
5.660
5.832
5.590
5.606
139,401
-0.09(-1.64%)
Oct 16, 2020
5.878
5.941
5.621
5.699
122,912
-0.18(-3.05%)
Oct 15, 2020
5.660
5.917
5.629
5.878
110,544
+0.09(+1.62%)
Oct 14, 2020
5.684
6.058
5.645
5.785
143,894
+0.09(+1.64%)
Oct 13, 2020
5.723
5.824
5.598
5.692
138,149
-0.10(-1.75%)
Oct 12, 2020
5.793
5.847
5.660
5.793
128,999
-0.04(-0.67%)
Oct 09, 2020
6.050
6.096
5.794
5.832
142,178
-0.16(-2.60%)
Oct 08, 2020
5.840
6.081
5.840
5.987
152,970
+0.19(+3.36%)
Oct 07, 2020
6.019
6.143
5.785
5.793
279,876
-0.27(-4.49%)
Oct 06, 2020
6.283
6.338
6.065
6.065
209,163
-0.19(-3.11%)
Oct 05, 2020
6.143
6.346
6.050
6.260
281,397
+0.21(+3.47%)
Oct 02, 2020
5.551
6.073
5.510
6.050
190,598
+0.38(+6.73%)
Oct 01, 2020
5.396
5.692
5.396
5.668
151,299
+0.30(+5.51%)
Sep 30, 2020
5.341
5.583
5.310
5.372
174,230
+0.10(+1.92%)
Sep 29, 2020
5.232
5.419
5.193
5.271
110,272
+0.03(+0.59%)
Sep 28, 2020
5.333
5.333
5.217
5.240
119,601
+0.04(+0.75%)
Sep 25, 2020
5.178
5.271
5.097
5.201
138,453
+0.06(+1.21%)
Sep 24, 2020
4.944
5.209
4.936
5.139
193,050
+0.18(+3.61%)
Sep 23, 2020
5.014
5.115
4.921
4.960
241,289
-0.01(-0.16%)
Sep 22, 2020
5.154
5.294
4.858
4.967
279,727
-0.18(-3.48%)
Sep 21, 2020
5.520
5.551
5.045
5.147
228,040
-0.53(-9.33%)
Sep 18, 2020
5.824
5.949
5.629
5.676
734,652
-0.11(-1.88%)
Sep 17, 2020
5.676
5.886
5.637
5.785
135,454
-0.02(-0.40%)
Sep 16, 2020
5.575
5.840
5.474
5.808
306,531
+0.25(+4.48%)
Sep 15, 2020
5.723
5.746
5.520
5.559
169,377
-0.13(-2.33%)
Sep 14, 2020
5.419
5.715
5.380
5.692
199,280
+0.32(+5.94%)
Sep 11, 2020
5.209
5.442
5.209
5.372
193,038
+0.19(+3.60%)
Sep 10, 2020
5.115
5.302
5.069
5.185
123,293
+0.12(+2.30%)
Sep 09, 2020
5.115
5.225
5.022
5.069
146,726
-0.02(-0.31%)
Sep 08, 2020
4.944
5.228
4.858
5.084
288,137
+0.14(+2.83%)
Sep 04, 2020
4.921
5.014
4.781
4.944
204,983
+0.11(+2.25%)
Sep 03, 2020
5.038
5.084
4.788
4.835
174,792
-0.19(-3.87%)
Sep 02, 2020
5.069
5.108
4.851
5.030
217,237
-0.10(-1.97%)
Sep 01, 2020
5.458
5.458
5.077
5.131
239,260
-0.40(-7.31%)
Aug 31, 2020
5.559
5.715
5.528
5.536
124,464
-0.04(-0.70%)
Aug 28, 2020
5.411
5.676
5.372
5.575
165,039
+0.17(+3.17%)
Aug 27, 2020
5.559
5.598
5.365
5.403
123,305
-0.12(-2.25%)
Aug 26, 2020
5.575
5.598
5.497
5.528
119,256
-0.06(-1.11%)
Aug 25, 2020
5.544
5.614
5.474
5.590
119,722
+0.10(+1.84%)
Aug 24, 2020
5.458
5.567
5.388
5.489
237,591
+0.08(+1.44%)
Aug 21, 2020
5.528
5.528
5.372
5.411
140,123
-0.14(-2.52%)
Aug 20, 2020
5.614
5.692
5.512
5.551
122,212
-0.12(-2.06%)
Aug 19, 2020
5.816
5.943
5.614
5.668
166,536
-0.19(-3.32%)
Aug 18, 2020
6.011
6.042
5.730
5.863
142,930
-0.19(-3.09%)
Aug 17, 2020
6.143
6.159
5.972
6.050
249,775
-0.07(-1.14%)
Aug 14, 2020
5.847
6.135
5.808
6.120
142,306
+0.18(+3.01%)
Aug 13, 2020
5.824
6.080
5.824
5.941
148,609
+0.03(+0.53%)
Aug 12, 2020
6.088
6.088
5.754
5.910
186,593
-0.08(-1.30%)
Aug 11, 2020
5.871
6.189
5.840
5.987
346,563
+0.23(+4.05%)
Aug 10, 2020
5.413
5.840
5.389
5.754
249,947
+0.30(+5.41%)
Aug 07, 2020
5.537
5.603
5.405
5.459
254,067
-0.09(-1.54%)
Aug 06, 2020
5.281
5.576
5.219
5.545
299,120
+0.31(+5.93%)
Aug 05, 2020
5.281
5.281
5.141
5.234
186,249
+0.09(+1.81%)
Aug 04, 2020
5.172
5.265
5.049
5.141
219,514
-0.03(-0.60%)
Aug 03, 2020
5.273
5.273
5.017
5.172
310,450
-0.10(-1.91%)
Jul 31, 2020
5.475
5.475
5.125
5.273
230,888
-0.24(-4.37%)
Jul 30, 2020
5.351
5.560
5.234
5.514
252,393
+0.08(+1.43%)
Jul 29, 2020
5.118
5.436
5.071
5.436
443,100
+0.61(+12.72%)
Jul 28, 2020
4.784
4.905
4.753
4.822
167,053
-0.03(-0.64%)
Jul 27, 2020
4.706
4.885
4.621
4.854
214,019
+0.11(+2.29%)
Jul 24, 2020
4.714
4.815
4.636
4.745
222,389
+0.02(+0.49%)
Jul 23, 2020
4.675
4.838
4.589
4.722
253,966
+0.02(+0.33%)
Jul 22, 2020
4.753
4.776
4.621
4.706
249,396
-0.04(-0.82%)
Jul 21, 2020
4.753
4.892
4.613
4.745
345,084
+0.12(+2.52%)
Jul 20, 2020
4.613
4.683
4.504
4.628
228,462
-0.02(-0.33%)
Jul 17, 2020
4.675
4.799
4.621
4.644
249,045
-0.03(-0.66%)
Jul 16, 2020
4.605
4.753
4.543
4.675
225,325
+0.03(+0.67%)
Jul 15, 2020
4.698
4.791
4.604
4.644
297,039
-0.04(-0.83%)
Jul 14, 2020
4.628
4.760
4.504
4.683
217,880
+0.05(+1.17%)
Jul 13, 2020
4.760
4.760
4.609
4.628
201,754
-0.12(-2.46%)
Jul 10, 2020
4.659
4.846
4.644
4.745
249,303
+0.07(+1.49%)
Jul 09, 2020
4.970
4.970
4.667
4.675
259,350
-0.30(-6.08%)
Jul 08, 2020
5.032
5.181
4.885
4.978
228,510
+0.03(+0.63%)
Jul 07, 2020
5.242
5.242
4.815
4.947
287,541
-0.39(-7.28%)
Jul 06, 2020
5.086
5.444
5.024
5.335
432,131
+0.43(+8.87%)
Jul 02, 2020
5.040
5.102
4.885
4.900
211,444
+0.02(+0.32%)
Jul 01, 2020
4.908
5.094
4.846
4.885
279,670
+0.01(+0.16%)
Jun 30, 2020
4.830
4.900
4.675
4.877
224,756
+0.01(+0.16%)
Jun 29, 2020
4.753
4.908
4.636
4.869
204,740
+0.21(+4.50%)
Jun 26, 2020
4.923
4.986
4.621
4.659
568,916
-0.33(-6.54%)
Jun 25, 2020
4.947
5.156
4.753
4.986
312,303
-0.06(-1.23%)
Jun 24, 2020
5.351
5.428
4.954
5.048
319,224
-0.33(-6.20%)
Jun 23, 2020
5.327
5.451
5.250
5.382
232,595
+0.13(+2.51%)
Jun 22, 2020
5.428
5.529
5.195
5.250
212,768
-0.25(-4.52%)
Jun 19, 2020
5.801
5.824
5.327
5.498
445,552
-0.24(-4.19%)
Jun 18, 2020
5.483
5.809
5.420
5.739
323,731
+0.34(+6.33%)
Jun 17, 2020
5.483
5.639
5.265
5.397
508,166
-0.02(-0.43%)
Jun 16, 2020
5.366
5.506
5.133
5.420
582,150
+0.26(+5.12%)
Jun 15, 2020
4.861
5.226
4.830
5.156
346,852
+0.11(+2.15%)
Jun 12, 2020
5.071
5.195
4.970
5.048
326,824
+0.23(+4.84%)
Jun 11, 2020
5.024
5.149
4.764
4.815
324,944
-0.47(-8.96%)
Jun 10, 2020
5.397
5.498
5.203
5.288
266,629
-0.11(-2.01%)
Jun 09, 2020
5.583
5.583
5.203
5.397
359,997
-0.18(-3.20%)
Jun 08, 2020
5.420
5.661
5.397
5.576
377,263
+0.19(+3.46%)
Jun 05, 2020
5.288
5.545
5.203
5.389
565,825
+0.35(+6.93%)
Jun 04, 2020
5.048
5.156
4.745
5.040
531,354
+0.05(+0.93%)
Jun 03, 2020
4.582
5.180
4.481
4.993
1,026,597
+0.82(+19.74%)
Jun 02, 2020
3.922
4.256
3.828
4.170
446,998
+0.33(+8.70%)
Jun 01, 2020
3.650
3.906
3.641
3.836
312,484
+0.17(+4.66%)
May 29, 2020
3.704
3.720
3.541
3.665
422,630
-0.09(-2.48%)
May 28, 2020
3.945
3.945
3.735
3.759
336,110
-0.12(-3.01%)
May 27, 2020
3.712
3.906
3.588
3.875
575,807
+0.18(+4.83%)
May 26, 2020
3.766
3.835
3.689
3.696
271,587
-0.02(-0.63%)
May 22, 2020
3.805
3.805
3.549
3.720
323,604
-0.05(-1.24%)
May 21, 2020
3.813
3.980
3.689
3.766
1,149,757
-0.01(-0.21%)
May 20, 2020
3.650
3.976
3.611
3.774
686,874
+0.12(+3.40%)
May 19, 2020
3.673
3.883
3.592
3.650
253,962
-0.15(-3.89%)
May 18, 2020
3.766
4.007
3.766
3.797
480,261
+0.24(+6.77%)
May 15, 2020
3.580
3.681
3.502
3.557
162,124
+0.02(+0.66%)
May 14, 2020
3.518
3.564
3.325
3.533
264,874
+0.05(+1.33%)
May 13, 2020
3.634
3.634
3.456
3.487
312,447
-0.15(-4.25%)
May 12, 2020
3.781
3.805
3.634
3.642
217,935
-0.14(-3.68%)
May 11, 2020
4.075
4.075
3.734
3.781
282,854
-0.39(-9.28%)
May 08, 2020
3.796
4.276
3.789
4.167
307,566
+0.39(+10.45%)
May 07, 2020
4.191
4.191
3.680
3.773
488,826
-0.17(-4.31%)
May 06, 2020
4.129
4.237
3.904
3.943
173,464
-0.15(-3.59%)
May 05, 2020
4.384
4.384
4.075
4.090
191,683
-0.15(-3.47%)
May 04, 2020
4.260
4.329
4.082
4.237
139,259
+0.00(+0.00%)
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.