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
Cherry Hill Mortgage Investmen
(NY:
CHMI
)
3.620
+0.020 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
3.630
3.640
3.600
3.620
71,891
+0.02(+0.56%)
May 30, 2024
3.600
3.610
3.550
3.600
96,900
+0.05(+1.41%)
May 29, 2024
3.640
3.640
3.530
3.550
153,391
-0.09(-2.47%)
May 28, 2024
3.680
3.730
3.620
3.640
169,116
-0.04(-1.09%)
May 24, 2024
3.640
3.690
3.620
3.680
49,577
+0.04(+1.10%)
May 23, 2024
3.720
3.720
3.630
3.640
105,547
-0.07(-1.89%)
May 22, 2024
3.710
3.740
3.670
3.710
76,892
+0.00(+0.00%)
May 21, 2024
3.720
3.740
3.680
3.710
76,821
-0.01(-0.27%)
May 20, 2024
3.700
3.740
3.695
3.720
119,229
+0.02(+0.54%)
May 17, 2024
3.670
3.730
3.640
3.700
232,190
+0.04(+1.09%)
May 16, 2024
3.620
3.680
3.620
3.660
185,147
+0.03(+0.83%)
May 15, 2024
3.630
3.640
3.610
3.630
104,333
+0.00(+0.00%)
May 14, 2024
3.570
3.650
3.481
3.630
544,781
+0.10(+2.83%)
May 13, 2024
3.520
3.570
3.500
3.530
188,105
+0.03(+0.86%)
May 10, 2024
3.570
3.580
3.490
3.500
130,995
-0.05(-1.41%)
May 09, 2024
3.590
3.600
3.510
3.550
164,241
+0.03(+0.85%)
May 08, 2024
3.450
3.540
3.450
3.520
130,285
+0.05(+1.44%)
May 07, 2024
3.530
3.570
3.470
3.470
223,868
-0.08(-2.25%)
May 06, 2024
3.500
3.561
3.470
3.550
258,233
+0.04(+1.14%)
May 03, 2024
3.500
3.550
3.490
3.510
115,214
+0.02(+0.57%)
May 02, 2024
3.490
3.500
3.450
3.490
83,828
+0.01(+0.29%)
May 01, 2024
3.420
3.519
3.420
3.480
108,344
+0.04(+1.16%)
Apr 30, 2024
3.510
3.560
3.410
3.440
166,075
-0.02(-0.58%)
Apr 29, 2024
3.430
3.510
3.425
3.460
137,798
+0.03(+0.87%)
Apr 26, 2024
3.400
3.480
3.391
3.430
325,918
+0.05(+1.48%)
Apr 25, 2024
3.450
3.470
3.350
3.380
96,147
-0.08(-2.31%)
Apr 24, 2024
3.520
3.520
3.440
3.460
128,279
-0.05(-1.42%)
Apr 23, 2024
3.510
3.570
3.460
3.510
270,640
+0.02(+0.57%)
Apr 22, 2024
3.380
3.525
3.350
3.490
376,564
+0.19(+5.76%)
Apr 19, 2024
3.270
3.330
3.270
3.300
120,676
+0.04(+1.23%)
Apr 18, 2024
3.200
3.280
3.195
3.260
198,460
+0.06(+1.87%)
Apr 17, 2024
3.250
3.250
3.200
3.200
111,354
-0.01(-0.31%)
Apr 16, 2024
3.280
3.280
3.190
3.210
176,295
-0.07(-2.13%)
Apr 15, 2024
3.450
3.450
3.210
3.280
376,787
-0.06(-1.80%)
Apr 12, 2024
3.360
3.390
3.310
3.340
232,295
-0.02(-0.60%)
Apr 11, 2024
3.410
3.410
3.340
3.360
85,570
-0.03(-0.88%)
Apr 10, 2024
3.440
3.440
3.360
3.390
209,223
-0.07(-2.02%)
Apr 09, 2024
3.490
3.490
3.440
3.460
115,365
+0.01(+0.29%)
Apr 08, 2024
3.490
3.490
3.440
3.450
101,034
-0.03(-0.86%)
Apr 05, 2024
3.430
3.490
3.410
3.480
117,514
+0.06(+1.75%)
Apr 04, 2024
3.520
3.520
3.420
3.420
141,059
-0.05(-1.44%)
Apr 03, 2024
3.500
3.545
3.460
3.470
155,400
-0.04(-1.14%)
Apr 02, 2024
3.460
3.520
3.460
3.510
129,157
+0.01(+0.29%)
Apr 01, 2024
3.510
3.560
3.490
3.500
216,306
-0.04(-1.13%)
Mar 28, 2024
3.480
3.570
3.480
3.540
348,872
+0.08(+2.31%)
Mar 27, 2024
3.490
3.500
3.410
3.460
358,720
-0.03(-0.86%)
Mar 26, 2024
3.624
3.624
3.480
3.490
504,690
-0.12(-3.19%)
Mar 25, 2024
3.595
3.653
3.567
3.605
429,419
+0.03(+0.80%)
Mar 22, 2024
3.548
3.604
3.509
3.576
381,195
+0.07(+1.91%)
Mar 21, 2024
3.519
3.548
3.471
3.509
251,317
-0.02(-0.54%)
Mar 20, 2024
3.423
3.538
3.389
3.528
339,686
+0.12(+3.66%)
Mar 19, 2024
3.327
3.433
3.313
3.404
268,366
+0.08(+2.31%)
Mar 18, 2024
3.279
3.356
3.231
3.327
386,661
+0.04(+1.17%)
Mar 15, 2024
3.231
3.298
3.222
3.289
320,924
+0.10(+3.00%)
Mar 14, 2024
3.260
3.290
3.164
3.193
194,525
-0.09(-2.63%)
Mar 13, 2024
3.298
3.375
3.260
3.279
143,896
-0.02(-0.58%)
Mar 12, 2024
3.241
3.298
3.202
3.298
138,923
+0.05(+1.47%)
Mar 11, 2024
3.164
3.259
3.154
3.250
211,569
+0.11(+3.35%)
Mar 08, 2024
3.452
3.480
3.106
3.145
1,016,855
-0.38(-10.87%)
Mar 07, 2024
3.509
3.538
3.500
3.528
175,426
+0.03(+0.82%)
Mar 06, 2024
3.471
3.528
3.437
3.500
137,044
+0.04(+1.11%)
Mar 05, 2024
3.423
3.480
3.385
3.461
176,679
+0.05(+1.40%)
Mar 04, 2024
3.365
3.423
3.356
3.413
163,252
+0.03(+0.85%)
Mar 01, 2024
3.337
3.394
3.337
3.385
176,278
-0.01(-0.28%)
Feb 29, 2024
3.375
3.404
3.341
3.394
112,977
+0.08(+2.31%)
Feb 28, 2024
3.394
3.394
3.317
3.317
125,310
-0.05(-1.42%)
Feb 27, 2024
3.327
3.375
3.317
3.365
161,781
+0.04(+1.15%)
Feb 26, 2024
3.375
3.404
3.308
3.327
219,996
-0.06(-1.70%)
Feb 23, 2024
3.375
3.442
3.370
3.385
199,103
+0.01(+0.28%)
Feb 22, 2024
3.423
3.466
3.361
3.375
137,626
-0.04(-1.12%)
Feb 21, 2024
3.442
3.454
3.356
3.413
196,312
-0.02(-0.56%)
Feb 20, 2024
3.375
3.447
3.361
3.432
173,370
-0.06(-1.65%)
Feb 16, 2024
3.461
3.504
3.418
3.490
139,814
+0.01(+0.28%)
Feb 15, 2024
3.375
3.500
3.375
3.480
273,461
+0.12(+3.42%)
Feb 14, 2024
3.375
3.404
3.346
3.365
125,787
+0.00(+0.00%)
Feb 13, 2024
3.432
3.432
3.327
3.365
307,814
-0.08(-2.23%)
Feb 12, 2024
3.365
3.472
3.346
3.442
191,385
+0.11(+3.16%)
Feb 09, 2024
3.327
3.361
3.317
3.337
148,814
+0.00(+0.00%)
Feb 08, 2024
3.337
3.356
3.309
3.337
76,777
+0.01(+0.29%)
Feb 07, 2024
3.423
3.452
3.308
3.327
227,780
-0.08(-2.25%)
Feb 06, 2024
3.423
3.471
3.365
3.404
217,909
-0.04(-1.11%)
Feb 05, 2024
3.423
3.452
3.375
3.442
188,661
-0.01(-0.28%)
Feb 02, 2024
3.461
3.480
3.423
3.452
188,693
-0.05(-1.37%)
Feb 01, 2024
3.461
3.509
3.394
3.500
308,633
+0.06(+1.67%)
Jan 31, 2024
3.548
3.548
3.437
3.442
289,547
-0.09(-2.45%)
Jan 30, 2024
3.615
3.639
3.528
3.528
294,618
-0.12(-3.41%)
Jan 29, 2024
3.691
3.738
3.634
3.653
234,172
-0.06(-1.55%)
Jan 26, 2024
3.691
3.749
3.691
3.711
215,884
+0.01(+0.26%)
Jan 25, 2024
3.643
3.701
3.624
3.701
187,869
+0.09(+2.39%)
Jan 24, 2024
3.653
3.653
3.586
3.615
260,655
+0.01(+0.27%)
Jan 23, 2024
3.653
3.677
3.586
3.605
330,984
-0.04(-1.05%)
Jan 22, 2024
3.691
3.744
3.643
3.643
227,267
-0.03(-0.78%)
Jan 19, 2024
3.768
3.768
3.653
3.672
326,084
-0.07(-1.79%)
Jan 18, 2024
3.826
3.826
3.696
3.739
106,541
-0.03(-0.76%)
Jan 17, 2024
3.739
3.821
3.715
3.768
217,272
+0.01(+0.26%)
Jan 16, 2024
3.816
3.826
3.744
3.758
245,859
-0.08(-2.00%)
Jan 12, 2024
3.826
3.888
3.806
3.835
132,529
+0.04(+1.01%)
Jan 11, 2024
3.854
3.893
3.792
3.797
187,998
-0.08(-1.98%)
Jan 10, 2024
3.893
3.921
3.835
3.874
266,907
-0.02(-0.49%)
Jan 09, 2024
3.883
3.931
3.859
3.893
172,915
-0.04(-0.98%)
Jan 08, 2024
3.826
3.936
3.816
3.931
303,209
+0.15(+4.06%)
Jan 05, 2024
3.768
3.854
3.768
3.778
166,388
+0.00(+0.00%)
Jan 04, 2024
3.816
3.830
3.768
3.778
182,284
-0.04(-1.00%)
Jan 03, 2024
3.883
3.878
3.806
3.816
285,197
-0.07(-1.73%)
Jan 02, 2024
3.893
3.921
3.874
3.883
289,576
+0.01(+0.25%)
Dec 29, 2023
3.969
3.969
3.864
3.874
470,051
-0.11(-2.65%)
Dec 28, 2023
4.056
4.056
3.969
3.979
387,818
-0.08(-1.89%)
Dec 27, 2023
4.009
4.065
3.945
4.056
1,003,184
+0.05(+1.15%)
Dec 26, 2023
3.889
4.026
3.870
4.009
482,350
+0.15(+3.84%)
Dec 22, 2023
3.824
3.871
3.815
3.861
306,034
+0.04(+0.97%)
Dec 21, 2023
3.824
3.838
3.759
3.824
485,574
+0.04(+0.98%)
Dec 20, 2023
3.806
3.945
3.750
3.787
798,853
-0.02(-0.49%)
Dec 19, 2023
3.843
3.926
3.806
3.806
922,068
+0.08(+2.24%)
Dec 18, 2023
3.861
3.908
3.658
3.722
1,914,850
-0.07(-1.95%)
Dec 15, 2023
3.815
3.870
3.787
3.796
1,093,525
-0.07(-1.91%)
Dec 14, 2023
3.861
3.954
3.602
3.870
3,145,601
+0.02(+0.48%)
Dec 13, 2023
3.676
3.852
3.658
3.852
531,064
+0.18(+4.79%)
Dec 12, 2023
3.704
3.704
3.658
3.676
350,553
-0.03(-0.75%)
Dec 11, 2023
3.704
3.723
3.662
3.704
279,197
+0.02(+0.50%)
Dec 08, 2023
3.648
3.704
3.639
3.685
176,538
+0.07(+2.05%)
Dec 07, 2023
3.639
3.658
3.611
3.611
157,055
-0.03(-0.76%)
Dec 06, 2023
3.658
3.704
3.632
3.639
204,969
-0.02(-0.51%)
Dec 05, 2023
3.658
3.676
3.639
3.658
116,708
+0.00(+0.00%)
Dec 04, 2023
3.685
3.704
3.620
3.658
263,272
-0.07(-1.98%)
Dec 01, 2023
3.611
3.732
3.611
3.732
273,207
+0.08(+2.28%)
Nov 30, 2023
3.704
3.704
3.639
3.648
130,403
-0.04(-1.00%)
Nov 29, 2023
3.685
3.703
3.648
3.685
152,911
+0.02(+0.50%)
Nov 28, 2023
3.648
3.667
3.592
3.667
147,154
+0.04(+1.02%)
Nov 27, 2023
3.611
3.648
3.593
3.630
149,182
-0.02(-0.51%)
Nov 24, 2023
3.583
3.657
3.583
3.648
78,319
+0.05(+1.29%)
Nov 22, 2023
3.611
3.695
3.583
3.602
164,108
-0.02(-0.51%)
Nov 21, 2023
3.630
3.630
3.593
3.620
95,330
-0.01(-0.26%)
Nov 20, 2023
3.482
3.639
3.457
3.630
237,963
+0.12(+3.43%)
Nov 17, 2023
3.454
3.509
3.417
3.509
112,309
+0.07(+2.16%)
Nov 16, 2023
3.482
3.486
3.408
3.435
134,182
-0.04(-1.07%)
Nov 15, 2023
3.454
3.483
3.440
3.472
117,736
+0.02(+0.54%)
Nov 14, 2023
3.213
3.482
3.204
3.454
492,213
+0.29(+9.06%)
Nov 13, 2023
3.195
3.199
3.162
3.167
142,697
-0.05(-1.44%)
Nov 10, 2023
3.259
3.259
3.204
3.213
146,269
-0.02(-0.57%)
Nov 09, 2023
3.306
3.324
3.213
3.232
124,746
-0.06(-1.69%)
Nov 08, 2023
3.259
3.296
3.245
3.287
94,102
+0.00(+0.00%)
Nov 07, 2023
3.278
3.333
3.199
3.287
225,252
+0.02(+0.57%)
Nov 06, 2023
3.343
3.361
3.213
3.269
234,855
-0.01(-0.28%)
Nov 03, 2023
3.148
3.292
3.102
3.278
454,153
+0.33(+11.32%)
Nov 02, 2023
2.870
2.954
2.843
2.945
236,819
+0.10(+3.58%)
Nov 01, 2023
2.778
2.843
2.722
2.843
335,963
+0.09(+3.37%)
Oct 31, 2023
2.639
2.861
2.639
2.750
356,309
+0.16(+6.07%)
Oct 30, 2023
2.593
2.621
2.574
2.593
179,377
-0.01(-0.36%)
Oct 27, 2023
2.593
2.639
2.565
2.602
199,317
+0.02(+0.72%)
Oct 26, 2023
2.565
2.658
2.565
2.583
208,350
+0.02(+0.72%)
Oct 25, 2023
2.676
2.685
2.565
2.565
243,239
-0.10(-3.82%)
Oct 24, 2023
2.667
2.712
2.667
2.667
120,480
-0.02(-0.69%)
Oct 23, 2023
2.769
2.778
2.639
2.685
245,297
-0.10(-3.65%)
Oct 20, 2023
2.787
2.806
2.759
2.787
201,009
+0.01(+0.33%)
Oct 19, 2023
2.917
3.009
2.769
2.778
388,940
-0.14(-4.76%)
Oct 18, 2023
3.000
3.033
2.908
2.917
217,940
-0.11(-3.67%)
Oct 17, 2023
3.009
3.056
3.009
3.028
146,821
-0.02(-0.61%)
Oct 16, 2023
3.046
3.083
3.037
3.046
152,710
+0.01(+0.30%)
Oct 13, 2023
3.120
3.120
3.009
3.037
178,227
-0.06(-1.80%)
Oct 12, 2023
3.195
3.195
3.093
3.093
117,274
-0.09(-2.91%)
Oct 11, 2023
3.176
3.204
3.158
3.185
105,402
+0.00(+0.00%)
Oct 10, 2023
3.213
3.227
3.176
3.185
175,221
+0.02(+0.58%)
Oct 09, 2023
3.120
3.176
3.056
3.167
121,536
+0.03(+0.88%)
Oct 06, 2023
3.111
3.171
3.102
3.139
84,599
+0.03(+0.89%)
Oct 05, 2023
3.074
3.130
3.070
3.111
147,052
+0.03(+0.90%)
Oct 04, 2023
3.102
3.134
3.037
3.083
234,059
-0.03(-0.89%)
Oct 03, 2023
3.241
3.250
3.093
3.111
357,737
-0.15(-4.55%)
Oct 02, 2023
3.370
3.380
3.241
3.259
610,565
-0.19(-5.38%)
Sep 29, 2023
3.491
3.509
3.435
3.445
173,523
-0.02(-0.53%)
Sep 28, 2023
3.519
3.583
3.381
3.463
346,165
+0.00(+0.00%)
Sep 27, 2023
3.534
3.552
3.445
3.463
235,742
-0.05(-1.52%)
Sep 26, 2023
3.597
3.606
3.499
3.516
240,381
-0.07(-1.99%)
Sep 25, 2023
3.606
3.630
3.588
3.588
164,161
-0.02(-0.49%)
Sep 22, 2023
3.588
3.632
3.579
3.606
174,328
+0.02(+0.50%)
Sep 21, 2023
3.712
3.712
3.579
3.588
235,188
-0.11(-2.89%)
Sep 20, 2023
3.668
3.721
3.646
3.695
246,468
+0.05(+1.47%)
Sep 19, 2023
3.650
3.668
3.623
3.641
134,419
+0.01(+0.25%)
Sep 18, 2023
3.641
3.686
3.608
3.632
332,388
-0.01(-0.24%)
Sep 15, 2023
3.552
3.641
3.552
3.641
293,050
+0.11(+3.02%)
Sep 14, 2023
3.516
3.561
3.508
3.534
96,543
+0.04(+1.28%)
Sep 13, 2023
3.561
3.561
3.490
3.490
201,196
-0.05(-1.51%)
Sep 12, 2023
3.561
3.606
3.534
3.543
189,615
-0.01(-0.25%)
Sep 11, 2023
3.499
3.561
3.499
3.552
122,040
+0.06(+1.79%)
Sep 08, 2023
3.472
3.508
3.472
3.490
100,288
+0.01(+0.26%)
Sep 07, 2023
3.499
3.516
3.481
3.481
72,597
-0.02(-0.51%)
Sep 06, 2023
3.516
3.522
3.489
3.499
90,735
-0.03(-0.76%)
Sep 05, 2023
3.561
3.565
3.525
3.525
140,876
-0.07(-1.98%)
Sep 01, 2023
3.516
3.614
3.516
3.597
205,610
+0.09(+2.54%)
Aug 31, 2023
3.490
3.516
3.472
3.508
146,781
+0.01(+0.25%)
Aug 30, 2023
3.499
3.508
3.463
3.499
125,867
+0.03(+0.77%)
Aug 29, 2023
3.499
3.534
3.472
3.472
241,957
-0.04(-1.02%)
Aug 28, 2023
3.436
3.508
3.436
3.508
133,042
+0.07(+2.07%)
Aug 25, 2023
3.419
3.441
3.378
3.436
227,753
+0.06(+1.85%)
Aug 24, 2023
3.365
3.445
3.365
3.374
172,354
-0.03(-0.79%)
Aug 23, 2023
3.365
3.401
3.303
3.401
329,795
+0.07(+2.14%)
Aug 22, 2023
3.374
3.419
3.294
3.330
363,439
-0.04(-1.06%)
Aug 21, 2023
3.419
3.441
3.338
3.365
335,235
-0.04(-1.31%)
Aug 18, 2023
3.374
3.414
3.365
3.410
164,777
+0.02(+0.52%)
Aug 17, 2023
3.436
3.463
3.370
3.392
275,162
-0.05(-1.55%)
Aug 16, 2023
3.490
3.516
3.419
3.445
332,872
-0.04(-1.28%)
Aug 15, 2023
3.561
3.562
3.490
3.490
305,229
-0.08(-2.24%)
Aug 14, 2023
3.641
3.641
3.565
3.570
295,612
-0.08(-2.20%)
Aug 11, 2023
3.632
3.659
3.616
3.650
106,576
+0.02(+0.49%)
Aug 10, 2023
3.686
3.686
3.614
3.632
220,934
-0.04(-0.97%)
Aug 09, 2023
3.695
3.712
3.641
3.668
248,278
-0.06(-1.67%)
Aug 08, 2023
3.668
3.730
3.632
3.730
276,586
+0.04(+0.96%)
Aug 07, 2023
3.757
3.801
3.641
3.695
482,382
-0.03(-0.72%)
Aug 04, 2023
3.695
3.765
3.686
3.721
313,109
+0.01(+0.24%)
Aug 03, 2023
3.766
3.819
3.686
3.712
519,196
-0.04(-1.18%)
Aug 02, 2023
3.828
3.837
3.752
3.757
257,019
-0.08(-2.09%)
Aug 01, 2023
3.837
3.899
3.828
3.837
296,285
-0.04(-0.92%)
Jul 31, 2023
3.988
3.988
3.855
3.873
426,727
-0.10(-2.47%)
Jul 28, 2023
4.033
4.033
3.935
3.971
212,325
-0.03(-0.67%)
Jul 27, 2023
3.935
4.051
3.935
3.997
535,917
+0.07(+1.81%)
Jul 26, 2023
3.855
3.930
3.855
3.926
212,497
+0.07(+1.85%)
Jul 25, 2023
3.846
3.890
3.837
3.855
189,661
+0.00(+0.00%)
Jul 24, 2023
3.792
3.864
3.792
3.855
216,486
+0.07(+1.88%)
Jul 21, 2023
3.846
3.864
3.779
3.784
221,464
-0.05(-1.39%)
Jul 20, 2023
3.819
3.855
3.797
3.837
182,581
+0.02(+0.47%)
Jul 19, 2023
3.766
3.828
3.760
3.819
297,893
+0.05(+1.42%)
Jul 18, 2023
3.677
3.775
3.677
3.766
464,574
+0.08(+2.17%)
Jul 17, 2023
3.721
3.735
3.650
3.686
485,354
-0.04(-1.19%)
Jul 14, 2023
3.766
3.784
3.726
3.730
318,432
-0.04(-1.18%)
Jul 13, 2023
3.766
3.801
3.748
3.775
350,308
+0.03(+0.71%)
Jul 12, 2023
3.766
3.792
3.748
3.748
533,412
-0.01(-0.24%)
Jul 11, 2023
3.810
3.819
3.752
3.757
750,325
-0.06(-1.63%)
Jul 10, 2023
3.899
3.899
3.761
3.819
914,227
-0.06(-1.61%)
Jul 07, 2023
3.917
3.988
3.881
3.881
576,827
-0.04(-0.91%)
Jul 06, 2023
4.113
4.113
3.908
3.917
829,254
-0.20(-4.76%)
Jul 05, 2023
4.193
4.211
4.109
4.113
742,195
-0.12(-2.94%)
Jul 03, 2023
4.247
4.283
4.202
4.238
527,852
-0.06(-1.45%)
Jun 30, 2023
4.327
4.362
4.247
4.300
731,150
-0.04(-1.02%)
Jun 29, 2023
4.309
4.358
4.292
4.344
605,804
+0.01(+0.21%)
Jun 28, 2023
4.318
4.353
4.232
4.336
615,332
+0.04(+1.01%)
Jun 27, 2023
4.249
4.318
4.215
4.292
616,357
+0.04(+1.02%)
Jun 26, 2023
4.171
4.266
4.137
4.249
587,910
+0.10(+2.29%)
Jun 23, 2023
4.197
4.215
4.154
4.154
424,642
-0.10(-2.43%)
Jun 22, 2023
4.223
4.266
4.167
4.258
785,198
+0.09(+2.28%)
Jun 21, 2023
4.111
4.197
4.111
4.163
406,216
+0.03(+0.84%)
Jun 20, 2023
4.137
4.197
4.085
4.128
1,160,841
-0.04(-1.04%)
Jun 16, 2023
4.448
4.448
4.102
4.171
1,979,326
-0.29(-6.40%)
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.