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
Innovid Corp.
(NY:
CTV
)
2.230
+0.030 (+1.36%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 3, 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
2.250
2.320
2.180
2.200
693,916
-0.03(-1.35%)
May 30, 2024
2.270
2.310
2.160
2.230
183,902
-0.03(-1.33%)
May 29, 2024
2.170
2.420
2.130
2.260
585,909
+0.06(+2.73%)
May 28, 2024
2.100
2.240
2.060
2.200
606,511
+0.13(+6.28%)
May 24, 2024
2.120
2.150
1.930
2.070
231,904
-0.05(-2.36%)
May 23, 2024
2.170
2.280
2.080
2.120
283,118
-0.01(-0.47%)
May 22, 2024
2.090
2.140
2.060
2.130
253,648
+0.03(+1.43%)
May 21, 2024
1.950
2.110
1.950
2.100
464,422
+0.14(+7.14%)
May 20, 2024
2.000
2.060
1.940
1.960
98,382
-0.05(-2.49%)
May 17, 2024
1.980
2.070
1.980
2.010
179,390
-0.01(-0.50%)
May 16, 2024
2.030
2.100
2.000
2.020
179,653
-0.06(-2.88%)
May 15, 2024
2.100
2.140
2.040
2.080
131,487
-0.02(-0.95%)
May 14, 2024
2.030
2.200
2.030
2.100
296,202
+0.00(+0.00%)
May 13, 2024
2.000
2.120
1.950
2.100
174,246
+0.09(+4.48%)
May 10, 2024
1.990
2.080
1.980
2.010
114,483
-0.02(-0.99%)
May 09, 2024
1.940
2.080
1.940
2.030
140,375
+0.09(+4.64%)
May 08, 2024
2.220
2.240
1.890
1.940
298,486
-0.28(-12.61%)
May 07, 2024
2.100
2.260
2.100
2.220
169,217
-0.03(-1.33%)
May 06, 2024
2.330
2.390
2.230
2.250
145,337
-0.07(-3.02%)
May 03, 2024
2.300
2.430
2.250
2.320
132,743
+0.06(+2.65%)
May 02, 2024
2.060
2.270
2.020
2.260
186,403
+0.20(+9.71%)
May 01, 2024
2.250
2.300
2.060
2.060
102,893
-0.19(-8.44%)
Apr 30, 2024
2.290
2.308
1.940
2.250
452,691
-0.06(-2.60%)
Apr 29, 2024
2.350
2.410
2.300
2.310
136,932
-0.03(-1.28%)
Apr 26, 2024
2.230
2.390
2.230
2.340
159,342
+0.06(+2.63%)
Apr 25, 2024
2.260
2.320
2.160
2.280
157,924
+0.02(+0.88%)
Apr 24, 2024
2.330
2.390
2.220
2.260
99,136
-0.09(-3.83%)
Apr 23, 2024
2.230
2.380
2.220
2.350
155,012
+0.15(+6.82%)
Apr 22, 2024
2.250
2.260
2.110
2.200
176,518
-0.01(-0.45%)
Apr 19, 2024
2.320
2.350
2.190
2.210
88,215
-0.16(-6.75%)
Apr 18, 2024
2.270
2.410
2.210
2.370
176,751
+0.04(+1.72%)
Apr 17, 2024
2.350
2.390
2.270
2.330
125,204
-0.04(-1.69%)
Apr 16, 2024
2.270
2.400
2.180
2.370
305,171
+0.14(+6.28%)
Apr 15, 2024
2.380
2.430
2.140
2.230
375,109
-0.17(-7.08%)
Apr 12, 2024
2.420
2.580
2.270
2.400
309,657
-0.01(-0.41%)
Apr 11, 2024
2.400
2.432
2.280
2.410
222,714
-0.02(-0.82%)
Apr 10, 2024
2.500
2.550
2.330
2.430
242,430
-0.07(-2.80%)
Apr 09, 2024
2.150
2.500
2.150
2.500
493,939
+0.31(+14.16%)
Apr 08, 2024
2.220
2.275
2.100
2.190
213,407
-0.07(-3.10%)
Apr 05, 2024
2.270
2.380
2.250
2.260
112,612
-0.05(-2.16%)
Apr 04, 2024
2.310
2.420
2.270
2.310
157,944
+0.00(+0.00%)
Apr 03, 2024
2.430
2.470
2.230
2.310
242,095
-0.13(-5.33%)
Apr 02, 2024
2.450
2.475
2.370
2.440
192,245
-0.05(-2.01%)
Apr 01, 2024
2.500
2.520
2.410
2.490
354,632
+0.00(+0.00%)
Mar 28, 2024
2.460
2.490
2.370
2.490
260,529
+0.07(+2.89%)
Mar 27, 2024
2.410
2.450
2.270
2.420
197,474
-0.04(-1.63%)
Mar 26, 2024
2.450
2.480
2.320
2.460
235,595
+0.01(+0.41%)
Mar 25, 2024
2.470
2.480
2.330
2.450
260,735
-0.03(-1.21%)
Mar 22, 2024
2.340
2.490
2.300
2.480
489,265
+0.15(+6.44%)
Mar 21, 2024
2.380
2.390
2.220
2.330
381,079
-0.05(-2.10%)
Mar 20, 2024
2.070
2.380
2.060
2.380
611,587
+0.35(+17.24%)
Mar 19, 2024
2.010
2.090
1.980
2.030
456,995
+0.01(+0.50%)
Mar 18, 2024
2.010
2.150
1.990
2.020
1,395,711
+0.00(+0.00%)
Mar 15, 2024
1.910
2.040
1.910
2.020
427,978
+0.03(+1.51%)
Mar 14, 2024
1.870
1.990
1.870
1.990
115,040
+0.05(+2.58%)
Mar 13, 2024
1.850
1.960
1.850
1.940
123,642
+0.05(+2.65%)
Mar 12, 2024
1.970
2.000
1.800
1.890
788,098
-0.10(-5.03%)
Mar 11, 2024
1.980
2.020
1.870
1.990
274,265
-0.01(-0.50%)
Mar 08, 2024
2.080
2.170
1.940
2.000
385,506
-0.10(-4.76%)
Mar 07, 2024
2.200
2.240
2.060
2.100
294,544
-0.08(-3.67%)
Mar 06, 2024
1.950
2.190
1.950
2.180
586,420
+0.24(+12.37%)
Mar 05, 2024
1.900
1.980
1.830
1.940
310,045
-0.02(-1.02%)
Mar 04, 2024
2.000
2.130
1.940
1.960
514,270
-0.01(-0.51%)
Mar 01, 2024
1.910
2.030
1.840
1.970
538,189
+0.09(+4.79%)
Feb 29, 2024
1.790
1.890
1.780
1.880
401,746
+0.08(+4.44%)
Feb 28, 2024
1.830
1.890
1.770
1.800
518,863
-0.05(-2.70%)
Feb 27, 2024
1.800
1.910
1.650
1.850
696,826
+0.11(+6.32%)
Feb 26, 2024
1.830
1.860
1.590
1.740
541,766
-0.07(-3.87%)
Feb 23, 2024
1.570
1.850
1.550
1.810
348,529
+0.24(+15.29%)
Feb 22, 2024
1.500
1.650
1.470
1.570
343,246
+0.06(+3.97%)
Feb 21, 2024
1.500
1.580
1.490
1.510
287,231
-0.02(-1.31%)
Feb 20, 2024
1.550
1.552
1.490
1.530
171,939
+0.02(+1.32%)
Feb 16, 2024
1.470
1.520
1.430
1.510
153,558
+0.03(+2.03%)
Feb 15, 2024
1.480
1.535
1.440
1.480
223,304
-0.02(-1.33%)
Feb 14, 2024
1.510
1.570
1.480
1.500
243,001
+0.02(+1.35%)
Feb 13, 2024
1.470
1.510
1.450
1.480
103,691
-0.04(-2.63%)
Feb 12, 2024
1.570
1.620
1.520
1.520
117,360
-0.03(-1.94%)
Feb 09, 2024
1.540
1.550
1.510
1.550
150,392
+0.01(+0.65%)
Feb 08, 2024
1.520
1.550
1.500
1.540
257,987
-0.01(-0.65%)
Feb 07, 2024
1.500
1.550
1.470
1.550
86,884
+0.05(+3.33%)
Feb 06, 2024
1.540
1.540
1.470
1.500
128,112
-0.01(-0.66%)
Feb 05, 2024
1.480
1.530
1.450
1.510
74,438
+0.00(+0.00%)
Feb 02, 2024
1.490
1.510
1.440
1.510
76,146
+0.01(+0.67%)
Feb 01, 2024
1.550
1.550
1.480
1.500
123,968
-0.02(-1.32%)
Jan 31, 2024
1.470
1.530
1.470
1.520
284,502
+0.01(+0.66%)
Jan 30, 2024
1.500
1.520
1.470
1.510
202,133
+0.02(+1.34%)
Jan 29, 2024
1.470
1.510
1.450
1.490
197,857
-0.01(-0.67%)
Jan 26, 2024
1.390
1.500
1.370
1.500
158,632
+0.09(+6.38%)
Jan 25, 2024
1.380
1.445
1.340
1.410
273,804
+0.05(+3.68%)
Jan 24, 2024
1.410
1.410
1.340
1.360
192,361
-0.01(-0.73%)
Jan 23, 2024
1.330
1.400
1.290
1.370
369,459
+0.05(+3.79%)
Jan 22, 2024
1.310
1.390
1.280
1.320
307,182
+0.03(+2.33%)
Jan 19, 2024
1.330
1.330
1.250
1.290
147,071
-0.06(-4.44%)
Jan 18, 2024
1.300
1.405
1.300
1.350
208,184
+0.01(+0.75%)
Jan 17, 2024
1.450
1.460
1.300
1.340
274,375
-0.13(-8.84%)
Jan 16, 2024
1.500
1.520
1.400
1.470
64,044
-0.06(-3.92%)
Jan 12, 2024
1.520
1.530
1.490
1.530
130,066
+0.01(+0.66%)
Jan 11, 2024
1.520
1.520
1.450
1.520
81,548
+0.00(+0.00%)
Jan 10, 2024
1.430
1.520
1.360
1.520
173,931
+0.03(+2.01%)
Jan 09, 2024
1.510
1.520
1.470
1.490
111,457
-0.02(-1.32%)
Jan 08, 2024
1.500
1.560
1.480
1.510
73,898
-0.03(-1.95%)
Jan 05, 2024
1.560
1.560
1.480
1.540
215,178
-0.01(-0.65%)
Jan 04, 2024
1.500
1.570
1.500
1.550
293,573
+0.01(+0.65%)
Jan 03, 2024
1.520
1.540
1.340
1.540
219,824
+0.00(+0.00%)
Jan 02, 2024
1.500
1.550
1.465
1.540
47,784
+0.04(+2.67%)
Dec 29, 2023
1.520
1.530
1.460
1.500
129,452
-0.05(-3.23%)
Dec 28, 2023
1.620
1.640
1.480
1.550
218,054
-0.07(-4.32%)
Dec 27, 2023
1.520
1.620
1.480
1.620
336,053
+0.11(+7.28%)
Dec 26, 2023
1.580
1.580
1.450
1.510
100,889
+0.01(+0.67%)
Dec 22, 2023
1.430
1.520
1.420
1.500
67,911
+0.08(+5.63%)
Dec 21, 2023
1.500
1.530
1.410
1.420
56,311
-0.05(-3.40%)
Dec 20, 2023
1.360
1.470
1.310
1.470
136,288
+0.07(+5.00%)
Dec 19, 2023
1.340
1.420
1.310
1.400
237,955
+0.06(+4.48%)
Dec 18, 2023
1.450
1.545
1.340
1.340
191,914
-0.12(-8.22%)
Dec 15, 2023
1.430
1.470
1.380
1.460
244,073
+0.04(+2.82%)
Dec 14, 2023
1.530
1.540
1.400
1.420
184,744
-0.06(-4.05%)
Dec 13, 2023
1.470
1.550
1.460
1.480
185,812
+0.00(+0.00%)
Dec 12, 2023
1.540
1.540
1.410
1.480
149,271
-0.03(-1.99%)
Dec 11, 2023
1.570
1.670
1.510
1.510
655,722
-0.08(-5.03%)
Dec 08, 2023
1.540
1.610
1.485
1.590
315,458
+0.04(+2.58%)
Dec 07, 2023
1.560
1.628
1.510
1.550
582,507
+0.03(+1.97%)
Dec 06, 2023
1.600
1.643
1.480
1.520
158,140
-0.11(-6.75%)
Dec 05, 2023
1.580
1.690
1.580
1.630
161,350
+0.03(+1.87%)
Dec 04, 2023
1.620
1.620
1.510
1.600
181,239
+0.02(+1.27%)
Dec 01, 2023
1.770
1.802
1.580
1.580
470,927
-0.16(-9.20%)
Nov 30, 2023
1.520
1.790
1.480
1.740
188,196
+0.25(+16.78%)
Nov 29, 2023
1.550
1.665
1.480
1.490
108,297
-0.01(-0.67%)
Nov 28, 2023
1.680
1.680
1.470
1.500
156,922
-0.13(-7.98%)
Nov 27, 2023
1.610
1.750
1.490
1.630
254,976
+0.02(+1.24%)
Nov 24, 2023
1.350
1.650
1.350
1.610
257,108
+0.29(+21.97%)
Nov 22, 2023
1.330
1.370
1.270
1.320
300,251
+0.02(+1.54%)
Nov 21, 2023
1.280
1.330
1.250
1.300
183,631
+0.02(+1.56%)
Nov 20, 2023
1.220
1.350
1.220
1.280
209,135
-0.02(-1.54%)
Nov 17, 2023
1.300
1.340
1.220
1.300
139,488
-0.02(-1.52%)
Nov 16, 2023
1.180
1.340
1.120
1.320
250,321
+0.11(+9.09%)
Nov 15, 2023
1.130
1.270
1.080
1.210
1,104,483
+0.13(+12.04%)
Nov 14, 2023
1.050
1.140
1.050
1.080
486,684
+0.00(+0.00%)
Nov 13, 2023
1.240
1.255
1.010
1.080
311,344
-0.14(-11.48%)
Nov 10, 2023
1.330
1.370
1.220
1.220
223,019
-0.08(-6.15%)
Nov 09, 2023
1.280
1.330
1.230
1.300
316,534
+0.03(+2.36%)
Nov 08, 2023
1.080
1.270
1.050
1.270
191,575
+0.24(+23.30%)
Nov 07, 2023
1.080
1.100
1.030
1.030
22,954
-0.05(-4.63%)
Nov 06, 2023
1.110
1.120
1.070
1.080
75,570
+0.00(+0.00%)
Nov 03, 2023
1.080
1.130
1.040
1.080
118,586
+0.01(+0.93%)
Nov 02, 2023
1.050
1.080
1.010
1.070
81,375
+0.02(+1.90%)
Nov 01, 2023
0.9874
1.050
0.9874
1.050
67,783
+0.05(+5.00%)
Oct 31, 2023
1.010
1.030
0.9683
1.000
33,787
-0.02(-1.96%)
Oct 30, 2023
0.9603
1.020
0.9603
1.020
42,451
+0.03(+3.03%)
Oct 27, 2023
0.9700
1.020
0.9600
0.9900
98,946
+0.00(+0.30%)
Oct 26, 2023
0.9800
1.010
0.9702
0.9870
74,183
+0.01(+0.71%)
Oct 25, 2023
1.030
1.050
0.9700
0.9800
74,600
-0.08(-7.55%)
Oct 24, 2023
0.9800
1.060
0.9800
1.060
56,827
+0.06(+6.49%)
Oct 23, 2023
1.050
1.100
0.9500
0.9954
320,711
-0.08(-7.83%)
Oct 20, 2023
1.020
1.080
1.020
1.080
50,374
+0.03(+2.86%)
Oct 19, 2023
1.020
1.080
1.004
1.050
84,782
+0.03(+2.94%)
Oct 18, 2023
1.010
1.040
1.000
1.020
126,720
+0.00(+0.00%)
Oct 17, 2023
1.130
1.180
1.010
1.020
188,435
-0.03(-2.86%)
Oct 16, 2023
1.010
1.130
0.9500
1.050
153,730
+0.05(+5.00%)
Oct 13, 2023
0.9800
1.030
0.9500
1.000
88,737
-0.02(-1.96%)
Oct 12, 2023
1.040
1.070
0.9686
1.020
67,295
-0.02(-1.92%)
Oct 11, 2023
1.090
1.105
1.040
1.040
57,582
-0.07(-6.31%)
Oct 10, 2023
1.040
1.160
1.035
1.110
71,401
+0.05(+4.72%)
Oct 09, 2023
1.060
1.100
1.050
1.060
120,886
-0.03(-2.75%)
Oct 06, 2023
1.080
1.140
1.020
1.090
130,559
+0.01(+0.93%)
Oct 05, 2023
1.130
1.130
1.080
1.080
75,092
-0.07(-6.09%)
Oct 04, 2023
1.170
1.200
1.100
1.150
112,978
+0.00(+0.00%)
Oct 03, 2023
1.210
1.210
1.080
1.150
374,269
-0.09(-7.26%)
Oct 02, 2023
1.250
1.260
1.210
1.240
130,302
-0.04(-3.13%)
Sep 29, 2023
1.200
1.300
1.170
1.280
103,347
+0.06(+4.92%)
Sep 28, 2023
1.200
1.270
1.200
1.220
63,828
+0.00(+0.00%)
Sep 27, 2023
1.160
1.240
1.150
1.220
136,330
+0.05(+4.27%)
Sep 26, 2023
1.220
1.240
1.140
1.170
256,792
-0.07(-5.65%)
Sep 25, 2023
1.250
1.280
1.240
1.240
81,576
-0.03(-2.36%)
Sep 22, 2023
1.260
1.328
1.230
1.270
256,365
-0.01(-0.78%)
Sep 21, 2023
1.180
1.290
1.180
1.280
96,143
+0.07(+5.79%)
Sep 20, 2023
1.200
1.410
1.190
1.210
108,332
-0.01(-0.82%)
Sep 19, 2023
1.260
1.260
1.160
1.220
77,689
+0.01(+0.83%)
Sep 18, 2023
1.210
1.250
1.150
1.210
118,517
-0.02(-1.63%)
Sep 15, 2023
1.300
1.310
1.210
1.230
245,429
-0.03(-2.38%)
Sep 14, 2023
1.300
1.340
1.200
1.260
121,960
-0.04(-3.08%)
Sep 13, 2023
1.190
1.350
1.190
1.300
173,719
+0.09(+7.44%)
Sep 12, 2023
1.310
1.350
1.200
1.210
200,750
-0.09(-6.92%)
Sep 11, 2023
1.280
1.360
1.260
1.300
146,351
+0.02(+1.56%)
Sep 08, 2023
1.330
1.330
1.240
1.280
104,915
-0.08(-5.88%)
Sep 07, 2023
1.400
1.400
1.340
1.360
138,566
+0.00(+0.00%)
Sep 06, 2023
1.230
1.450
1.210
1.360
322,944
+0.12(+9.68%)
Sep 05, 2023
1.180
1.260
1.150
1.240
293,240
+0.10(+8.77%)
Sep 01, 2023
1.140
1.185
1.120
1.140
257,631
-0.01(-0.87%)
Aug 31, 2023
1.190
1.195
1.140
1.150
297,746
-0.01(-0.86%)
Aug 30, 2023
1.140
1.190
1.140
1.160
169,551
-0.01(-0.85%)
Aug 29, 2023
1.130
1.190
1.130
1.170
57,119
+0.02(+1.74%)
Aug 28, 2023
1.150
1.290
1.130
1.150
207,345
-0.01(-0.86%)
Aug 25, 2023
1.160
1.170
1.130
1.160
196,736
+0.03(+2.65%)
Aug 24, 2023
1.170
1.190
1.090
1.130
287,132
-0.07(-5.83%)
Aug 23, 2023
1.200
1.230
1.150
1.200
158,770
+0.01(+0.84%)
Aug 22, 2023
1.180
1.250
1.150
1.190
1,306,188
+0.02(+1.71%)
Aug 21, 2023
1.160
1.210
1.140
1.170
116,905
-0.01(-0.85%)
Aug 18, 2023
1.120
1.195
1.120
1.180
202,616
+0.05(+4.42%)
Aug 17, 2023
1.150
1.230
1.090
1.130
280,313
+0.02(+1.80%)
Aug 16, 2023
1.080
1.110
1.040
1.110
207,520
+0.03(+2.78%)
Aug 15, 2023
1.090
1.130
1.060
1.080
490,354
+0.04(+3.85%)
Aug 14, 2023
1.020
1.090
1.010
1.040
370,145
-0.03(-2.80%)
Aug 11, 2023
1.110
1.130
1.050
1.070
188,216
-0.05(-4.46%)
Aug 10, 2023
1.110
1.140
1.080
1.120
90,357
+0.02(+1.82%)
Aug 09, 2023
1.140
1.160
1.090
1.100
471,962
+0.01(+0.92%)
Aug 08, 2023
1.070
1.210
1.040
1.090
174,268
-0.03(-2.68%)
Aug 07, 2023
1.090
1.170
1.070
1.120
167,716
+0.00(+0.00%)
Aug 04, 2023
1.100
1.130
1.060
1.120
129,957
+0.06(+5.66%)
Aug 03, 2023
1.100
1.110
1.060
1.060
89,126
-0.04(-3.64%)
Aug 02, 2023
1.160
1.170
1.080
1.100
234,191
-0.08(-6.78%)
Aug 01, 2023
1.180
1.245
1.140
1.180
128,734
-0.02(-1.67%)
Jul 31, 2023
1.150
1.270
1.140
1.200
231,030
+0.05(+4.35%)
Jul 28, 2023
1.080
1.180
1.050
1.150
211,087
+0.08(+7.48%)
Jul 27, 2023
1.130
1.135
1.060
1.070
291,368
-0.08(-6.96%)
Jul 26, 2023
1.150
1.180
1.090
1.150
1,070,380
+0.00(+0.00%)
Jul 25, 2023
1.130
1.150
1.070
1.150
301,318
+0.03(+2.68%)
Jul 24, 2023
1.110
1.160
1.070
1.120
139,794
-0.02(-1.75%)
Jul 21, 2023
1.090
1.140
1.010
1.140
222,923
+0.04(+3.64%)
Jul 20, 2023
1.100
1.120
1.050
1.100
214,975
-0.02(-1.79%)
Jul 19, 2023
1.240
1.240
1.110
1.120
333,936
-0.09(-7.44%)
Jul 18, 2023
1.240
1.290
1.170
1.210
225,554
+0.00(+0.00%)
Jul 17, 2023
1.180
1.290
1.170
1.210
185,146
+0.06(+5.22%)
Jul 14, 2023
1.240
1.270
1.150
1.150
146,221
-0.08(-6.50%)
Jul 13, 2023
1.210
1.280
1.190
1.230
251,204
+0.04(+3.36%)
Jul 12, 2023
1.150
1.190
1.140
1.190
187,062
+0.05(+4.39%)
Jul 11, 2023
1.130
1.180
1.080
1.140
156,833
+0.08(+7.55%)
Jul 10, 2023
1.100
1.155
1.050
1.060
164,737
-0.01(-0.93%)
Jul 07, 2023
1.030
1.090
1.030
1.070
485,486
+0.01(+0.94%)
Jul 06, 2023
1.060
1.070
1.020
1.060
216,678
+0.00(+0.00%)
Jul 05, 2023
1.130
1.130
0.9700
1.060
771,910
-0.10(-8.62%)
Jul 03, 2023
1.060
1.190
1.060
1.160
102,883
+0.07(+6.42%)
Jun 30, 2023
1.110
1.200
1.080
1.090
358,410
-0.03(-2.68%)
Jun 29, 2023
1.040
1.120
1.030
1.120
652,648
+0.07(+6.67%)
Jun 28, 2023
1.070
1.090
1.020
1.050
1,664,196
-0.02(-1.87%)
Jun 27, 2023
1.000
1.070
0.9998
1.070
1,233,087
+0.07(+7.00%)
Jun 26, 2023
1.060
1.080
0.9754
1.000
441,438
-0.03(-2.91%)
Jun 23, 2023
0.9000
1.080
0.8911
1.030
9,968,100
+0.10(+11.27%)
Jun 22, 2023
0.9700
0.9991
0.9181
0.9257
1,081,148
-0.01(-1.52%)
Jun 21, 2023
0.9414
0.9610
0.9200
0.9400
880,615
+0.03(+3.14%)
Jun 20, 2023
1.030
1.030
0.9100
0.9114
962,406
-0.09(-8.86%)
Jun 16, 2023
1.080
1.100
0.9800
1.000
1,131,191
-0.07(-6.54%)
Jun 15, 2023
1.120
1.190
1.040
1.070
653,630
-0.08(-6.96%)
Jun 14, 2023
1.180
1.225
1.135
1.150
585,696
-0.04(-3.36%)
Jun 13, 2023
1.210
1.225
1.140
1.190
491,376
-0.02(-1.65%)
Jun 12, 2023
1.210
1.230
1.150
1.210
420,125
-0.01(-0.82%)
Jun 09, 2023
1.170
1.270
1.140
1.220
376,739
+0.06(+5.17%)
Jun 08, 2023
1.220
1.230
1.150
1.160
334,789
-0.03(-2.52%)
Jun 07, 2023
1.250
1.320
1.180
1.190
392,032
-0.09(-7.03%)
Jun 06, 2023
1.190
1.290
1.190
1.280
372,451
+0.07(+5.79%)
Jun 05, 2023
1.200
1.265
1.180
1.210
313,907
+0.00(+0.00%)
Jun 02, 2023
1.180
1.250
1.180
1.210
352,372
+0.01(+0.83%)
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.