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
Eagle Point Credit Inc
(NY:
ECC
)
10.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
10.07
10.07
10.01
10.03
872,329
+0.02(+0.20%)
May 30, 2024
10.00
10.02
9.965
10.01
685,429
+0.02(+0.20%)
May 29, 2024
10.07
10.07
9.945
9.994
1,138,271
-0.07(-0.69%)
May 28, 2024
10.11
10.11
10.04
10.06
613,195
+0.03(+0.30%)
May 24, 2024
10.09
10.09
10.02
10.03
479,239
+0.00(+0.00%)
May 23, 2024
10.12
10.15
10.02
10.03
691,666
-0.08(-0.78%)
May 22, 2024
10.17
10.18
10.10
10.11
644,892
-0.05(-0.48%)
May 21, 2024
10.09
10.22
10.08
10.16
1,005,973
+0.06(+0.58%)
May 20, 2024
10.08
10.11
10.07
10.10
666,931
+0.05(+0.49%)
May 17, 2024
10.06
10.07
10.04
10.05
510,797
+0.01(+0.10%)
May 16, 2024
10.06
10.06
10.01
10.04
778,813
+0.00(+0.00%)
May 15, 2024
10.00
10.09
9.975
10.04
754,653
+0.07(+0.69%)
May 14, 2024
9.994
9.994
9.965
9.975
611,448
-0.02(-0.20%)
May 13, 2024
9.975
10.00
9.955
9.994
473,350
+0.03(+0.30%)
May 10, 2024
10.00
10.02
9.916
9.965
838,116
-0.05(-0.49%)
May 09, 2024
9.966
10.01
9.908
10.01
1,093,085
+0.04(+0.39%)
May 08, 2024
9.966
10.00
9.917
9.975
778,585
+0.04(+0.39%)
May 07, 2024
9.937
9.985
9.917
9.937
931,523
+0.00(+0.00%)
May 06, 2024
9.830
9.956
9.820
9.937
1,400,751
+0.14(+1.38%)
May 03, 2024
9.791
9.801
9.772
9.801
1,161,697
+0.05(+0.50%)
May 02, 2024
9.762
9.762
9.743
9.752
522,225
+0.03(+0.30%)
May 01, 2024
9.743
9.743
9.714
9.723
626,274
-0.02(-0.20%)
Apr 30, 2024
9.752
9.752
9.733
9.743
454,358
+0.01(+0.10%)
Apr 29, 2024
9.743
9.752
9.704
9.733
536,353
+0.02(+0.20%)
Apr 26, 2024
9.723
9.733
9.704
9.714
429,871
+0.03(+0.30%)
Apr 25, 2024
9.714
9.714
9.665
9.685
504,024
-0.04(-0.40%)
Apr 24, 2024
9.733
9.733
9.685
9.723
389,537
+0.01(+0.10%)
Apr 23, 2024
9.675
9.718
9.675
9.714
578,340
+0.04(+0.40%)
Apr 22, 2024
9.655
9.675
9.655
9.675
527,819
+0.02(+0.20%)
Apr 19, 2024
9.675
9.685
9.646
9.655
493,023
+0.01(+0.10%)
Apr 18, 2024
9.646
9.655
9.636
9.646
508,710
-0.01(-0.10%)
Apr 17, 2024
9.626
9.655
9.617
9.655
446,227
+0.04(+0.40%)
Apr 16, 2024
9.655
9.665
9.563
9.617
713,460
-0.02(-0.20%)
Apr 15, 2024
9.752
9.760
9.597
9.636
862,526
-0.06(-0.60%)
Apr 12, 2024
9.791
9.801
9.685
9.694
688,651
-0.10(-0.99%)
Apr 11, 2024
9.791
9.801
9.714
9.791
695,522
+0.00(+0.00%)
Apr 10, 2024
9.801
9.830
9.762
9.791
1,001,807
-0.04(-0.39%)
Apr 09, 2024
9.830
9.859
9.801
9.830
910,215
-0.02(-0.20%)
Apr 08, 2024
9.783
9.849
9.773
9.849
1,197,870
+0.08(+0.78%)
Apr 05, 2024
9.735
9.773
9.678
9.773
954,101
+0.07(+0.69%)
Apr 04, 2024
9.735
9.754
9.697
9.706
786,208
-0.04(-0.39%)
Apr 03, 2024
9.706
9.744
9.658
9.744
1,358,074
+0.06(+0.59%)
Apr 02, 2024
9.687
9.706
9.649
9.687
657,756
+0.00(+0.00%)
Apr 01, 2024
9.668
9.687
9.649
9.687
631,844
+0.04(+0.40%)
Mar 28, 2024
9.678
9.687
9.630
9.649
722,549
-0.02(-0.20%)
Mar 27, 2024
9.620
9.668
9.601
9.668
651,583
+0.08(+0.80%)
Mar 26, 2024
9.563
9.630
9.558
9.592
914,170
+0.04(+0.40%)
Mar 25, 2024
9.553
9.568
9.534
9.553
706,400
+0.01(+0.10%)
Mar 22, 2024
9.563
9.573
9.534
9.544
980,370
+0.00(+0.00%)
Mar 21, 2024
9.582
9.601
9.525
9.544
861,884
+0.00(+0.00%)
Mar 20, 2024
9.563
9.592
9.534
9.544
649,040
+0.00(+0.00%)
Mar 19, 2024
9.563
9.592
9.525
9.544
642,707
-0.01(-0.10%)
Mar 18, 2024
9.706
9.706
9.534
9.553
856,019
-0.11(-1.18%)
Mar 15, 2024
9.773
9.773
9.649
9.668
479,891
-0.01(-0.10%)
Mar 14, 2024
9.792
9.798
9.611
9.678
611,054
-0.11(-1.17%)
Mar 13, 2024
9.716
9.849
9.697
9.792
751,739
+0.08(+0.79%)
Mar 12, 2024
9.620
9.716
9.574
9.716
939,432
+0.10(+1.09%)
Mar 11, 2024
9.582
9.611
9.553
9.611
376,759
+0.01(+0.10%)
Mar 08, 2024
9.639
9.639
9.582
9.601
563,242
-0.03(-0.30%)
Mar 07, 2024
9.582
9.639
9.544
9.630
739,520
+0.26(+2.75%)
Mar 06, 2024
9.381
9.381
9.335
9.372
1,338,182
+0.05(+0.50%)
Mar 05, 2024
9.335
9.335
9.289
9.326
1,255,018
+0.00(+0.00%)
Mar 04, 2024
9.381
9.389
9.317
9.326
750,627
-0.04(-0.39%)
Mar 01, 2024
9.344
9.363
9.298
9.363
705,866
+0.05(+0.50%)
Feb 29, 2024
9.335
9.344
9.289
9.317
675,084
+0.02(+0.20%)
Feb 28, 2024
9.289
9.298
9.280
9.298
317,807
+0.01(+0.10%)
Feb 27, 2024
9.307
9.326
9.280
9.289
484,766
-0.01(-0.10%)
Feb 26, 2024
9.326
9.326
9.280
9.298
512,399
+0.00(+0.00%)
Feb 23, 2024
9.298
9.350
9.270
9.298
463,758
-0.04(-0.40%)
Feb 22, 2024
9.243
9.354
9.215
9.335
809,530
+0.14(+1.51%)
Feb 21, 2024
9.206
9.215
9.169
9.197
453,683
+0.02(+0.20%)
Feb 20, 2024
9.215
9.221
9.160
9.178
484,200
-0.03(-0.30%)
Feb 16, 2024
9.215
9.215
9.187
9.206
419,297
-0.01(-0.10%)
Feb 15, 2024
9.261
9.298
9.197
9.215
670,294
-0.03(-0.30%)
Feb 14, 2024
9.169
9.248
9.160
9.243
502,799
+0.09(+1.01%)
Feb 13, 2024
9.150
9.187
9.076
9.150
593,572
-0.04(-0.40%)
Feb 12, 2024
9.187
9.224
9.150
9.187
475,828
+0.00(+0.00%)
Feb 09, 2024
9.206
9.210
9.113
9.187
519,774
-0.03(-0.30%)
Feb 08, 2024
9.178
9.223
9.058
9.215
1,067,117
+0.04(+0.40%)
Feb 07, 2024
9.196
9.196
9.169
9.178
743,738
+0.01(+0.10%)
Feb 06, 2024
9.196
9.196
9.142
9.169
883,721
+0.02(+0.20%)
Feb 05, 2024
9.187
9.219
9.142
9.151
1,813,590
-0.02(-0.20%)
Feb 02, 2024
9.178
9.205
9.151
9.169
950,977
-0.01(-0.10%)
Feb 01, 2024
9.169
9.251
9.151
9.178
1,282,171
+0.03(+0.30%)
Jan 31, 2024
9.205
9.214
9.142
9.151
655,189
-0.05(-0.49%)
Jan 30, 2024
9.187
9.210
9.160
9.196
561,335
+0.02(+0.20%)
Jan 29, 2024
9.151
9.205
9.133
9.178
752,206
+0.04(+0.40%)
Jan 26, 2024
9.205
9.224
9.123
9.142
468,348
-0.05(-0.59%)
Jan 25, 2024
9.251
9.258
9.151
9.196
587,141
-0.02(-0.20%)
Jan 24, 2024
9.214
9.278
9.187
9.214
601,900
+0.03(+0.30%)
Jan 23, 2024
9.133
9.205
9.096
9.187
591,126
+0.05(+0.60%)
Jan 22, 2024
9.005
9.133
8.992
9.133
406,132
+0.15(+1.72%)
Jan 19, 2024
8.942
9.051
8.942
8.978
624,680
+0.04(+0.41%)
Jan 18, 2024
9.005
9.005
8.919
8.942
430,104
-0.03(-0.30%)
Jan 17, 2024
9.078
9.078
8.925
8.969
569,295
-0.14(-1.50%)
Jan 16, 2024
9.051
9.160
8.978
9.105
891,749
+0.12(+1.32%)
Jan 12, 2024
8.878
9.033
8.878
8.987
522,883
+0.09(+1.02%)
Jan 11, 2024
8.896
8.932
8.769
8.896
602,156
-0.02(-0.20%)
Jan 10, 2024
8.960
9.051
8.855
8.914
927,767
-0.05(-0.51%)
Jan 09, 2024
8.906
9.094
8.879
8.960
1,239,505
+0.04(+0.50%)
Jan 08, 2024
8.754
8.933
8.742
8.915
1,099,256
+0.18(+2.05%)
Jan 05, 2024
8.718
8.736
8.646
8.736
1,202,222
+0.04(+0.51%)
Jan 04, 2024
8.682
8.718
8.646
8.691
1,081,912
+0.03(+0.31%)
Jan 03, 2024
8.646
8.682
8.566
8.664
906,521
+0.02(+0.21%)
Jan 02, 2024
8.494
8.646
8.461
8.646
786,899
+0.14(+1.68%)
Dec 29, 2023
8.584
8.584
8.458
8.503
647,593
-0.06(-0.73%)
Dec 28, 2023
8.458
8.584
8.441
8.566
746,494
+0.13(+1.48%)
Dec 27, 2023
8.396
8.450
8.378
8.441
722,031
+0.05(+0.64%)
Dec 26, 2023
8.387
8.396
8.369
8.387
707,878
+0.04(+0.54%)
Dec 22, 2023
8.333
8.378
8.318
8.342
871,677
+0.02(+0.22%)
Dec 21, 2023
8.324
8.369
8.306
8.324
566,420
+0.04(+0.54%)
Dec 20, 2023
8.342
8.405
8.279
8.279
732,153
-0.06(-0.75%)
Dec 19, 2023
8.369
8.441
8.333
8.342
882,957
-0.08(-0.96%)
Dec 18, 2023
8.467
8.476
8.369
8.423
692,219
-0.04(-0.42%)
Dec 15, 2023
8.503
8.503
8.396
8.458
599,444
+0.00(+0.00%)
Dec 14, 2023
8.521
8.548
8.405
8.458
1,125,890
-0.06(-0.74%)
Dec 13, 2023
8.369
8.638
8.356
8.521
916,447
+0.08(+0.95%)
Dec 12, 2023
8.396
8.450
8.253
8.441
1,008,192
+0.09(+1.07%)
Dec 11, 2023
8.548
8.548
8.333
8.351
1,217,222
-0.18(-2.10%)
Dec 08, 2023
8.548
8.575
8.441
8.530
738,596
-0.02(-0.21%)
Dec 07, 2023
8.469
8.601
8.469
8.548
949,137
+0.09(+1.04%)
Dec 06, 2023
8.469
8.511
8.407
8.460
808,533
-0.04(-0.41%)
Dec 05, 2023
8.451
8.495
8.368
8.495
1,067,046
+0.07(+0.84%)
Dec 04, 2023
8.381
8.434
8.297
8.425
1,121,157
+0.05(+0.63%)
Dec 01, 2023
8.319
8.381
8.266
8.372
1,154,070
+0.08(+0.96%)
Nov 30, 2023
8.346
8.346
8.258
8.293
558,828
+0.00(+0.00%)
Nov 29, 2023
8.284
8.407
8.275
8.293
1,070,837
+0.02(+0.21%)
Nov 28, 2023
8.319
8.319
8.275
8.275
382,280
-0.02(-0.21%)
Nov 27, 2023
8.363
8.381
8.284
8.293
727,144
-0.06(-0.74%)
Nov 24, 2023
8.319
8.354
8.284
8.354
167,266
+0.04(+0.53%)
Nov 22, 2023
8.390
8.390
8.275
8.310
415,978
-0.05(-0.63%)
Nov 21, 2023
8.398
8.398
8.319
8.363
318,313
-0.01(-0.11%)
Nov 20, 2023
8.363
8.372
8.344
8.372
427,878
+0.02(+0.21%)
Nov 17, 2023
8.504
8.504
8.319
8.354
502,851
-0.10(-1.15%)
Nov 16, 2023
8.451
8.495
8.451
8.451
350,690
+0.00(+0.00%)
Nov 15, 2023
8.434
8.513
8.328
8.451
678,038
+0.03(+0.31%)
Nov 14, 2023
8.425
8.469
8.284
8.425
731,183
+0.11(+1.27%)
Nov 13, 2023
8.310
8.319
8.187
8.319
485,160
+0.01(+0.11%)
Nov 10, 2023
8.390
8.407
8.240
8.310
814,345
+0.03(+0.32%)
Nov 09, 2023
8.474
8.474
8.267
8.284
704,342
+0.03(+0.31%)
Nov 08, 2023
8.232
8.292
8.207
8.258
275,606
+0.00(+0.00%)
Nov 07, 2023
8.318
8.318
8.105
8.258
471,010
-0.03(-0.41%)
Nov 06, 2023
8.479
8.479
8.275
8.292
568,113
-0.14(-1.62%)
Nov 03, 2023
8.309
8.428
8.183
8.428
1,286,863
+0.14(+1.64%)
Nov 02, 2023
8.300
8.318
8.207
8.292
596,048
+0.03(+0.41%)
Nov 01, 2023
8.003
8.266
7.986
8.258
995,978
+0.29(+3.63%)
Oct 31, 2023
7.577
7.994
7.577
7.968
599,445
+0.37(+4.82%)
Oct 30, 2023
7.492
7.602
7.449
7.602
490,127
+0.17(+2.29%)
Oct 27, 2023
7.509
7.611
7.321
7.432
605,202
+0.03(+0.34%)
Oct 26, 2023
7.577
7.611
7.381
7.407
694,476
-0.19(-2.47%)
Oct 25, 2023
7.807
7.807
7.551
7.594
815,602
-0.21(-2.73%)
Oct 24, 2023
7.747
7.883
7.747
7.807
469,479
-0.04(-0.54%)
Oct 23, 2023
7.900
7.951
7.734
7.849
632,072
-0.05(-0.65%)
Oct 20, 2023
7.926
7.951
7.866
7.900
595,799
-0.03(-0.43%)
Oct 19, 2023
7.960
7.986
7.875
7.934
614,970
-0.03(-0.43%)
Oct 18, 2023
7.960
8.045
7.900
7.968
620,200
-0.12(-1.47%)
Oct 17, 2023
8.215
8.215
7.798
8.088
2,131,837
-0.14(-1.76%)
Oct 16, 2023
8.377
8.424
8.198
8.232
617,383
-0.10(-1.23%)
Oct 13, 2023
8.437
8.460
8.275
8.335
471,966
-0.08(-0.91%)
Oct 12, 2023
8.445
8.458
8.301
8.411
558,525
-0.04(-0.50%)
Oct 11, 2023
8.428
8.496
8.394
8.454
328,645
+0.02(+0.20%)
Oct 10, 2023
8.411
8.471
8.386
8.437
410,897
+0.04(+0.51%)
Oct 09, 2023
8.352
8.419
8.352
8.394
517,249
+0.00(+0.00%)
Oct 06, 2023
8.327
8.444
8.143
8.394
1,460,516
+0.02(+0.20%)
Oct 05, 2023
8.377
8.403
8.352
8.377
378,563
-0.04(-0.50%)
Oct 04, 2023
8.403
8.419
8.319
8.419
1,033,392
+0.02(+0.20%)
Oct 03, 2023
8.461
8.470
8.369
8.403
625,285
-0.09(-1.08%)
Oct 02, 2023
8.503
8.537
8.453
8.495
689,309
-0.01(-0.10%)
Sep 29, 2023
8.545
8.545
8.495
8.503
404,402
+0.01(+0.10%)
Sep 28, 2023
8.461
8.520
8.436
8.495
590,170
+0.08(+1.00%)
Sep 27, 2023
8.411
8.453
8.361
8.411
423,173
+0.05(+0.60%)
Sep 26, 2023
8.377
8.407
8.361
8.361
401,619
-0.03(-0.40%)
Sep 25, 2023
8.377
8.411
8.386
8.394
453,224
-0.03(-0.30%)
Sep 22, 2023
8.453
8.495
8.377
8.419
718,536
-0.01(-0.10%)
Sep 21, 2023
8.461
8.470
8.377
8.428
572,628
-0.07(-0.79%)
Sep 20, 2023
8.545
8.551
8.478
8.495
568,146
-0.04(-0.49%)
Sep 19, 2023
8.528
8.545
8.495
8.537
929,383
-0.01(-0.10%)
Sep 18, 2023
8.528
8.553
8.478
8.545
766,457
+0.08(+0.99%)
Sep 15, 2023
8.528
8.545
8.453
8.461
450,677
-0.12(-1.37%)
Sep 14, 2023
8.503
8.612
8.503
8.578
256,514
+0.08(+0.99%)
Sep 13, 2023
8.562
8.629
8.486
8.495
525,135
+0.01(+0.10%)
Sep 12, 2023
8.503
8.503
8.461
8.486
350,888
+0.00(+0.00%)
Sep 11, 2023
8.545
8.587
8.478
8.486
583,771
-0.06(-0.69%)
Sep 08, 2023
8.511
8.545
8.503
8.545
521,817
-0.02(-0.20%)
Sep 07, 2023
8.545
8.578
8.529
8.562
531,479
-0.01(-0.10%)
Sep 06, 2023
8.586
8.603
8.551
8.570
1,143,397
-0.02(-0.19%)
Sep 05, 2023
8.611
8.611
8.553
8.586
724,885
+0.03(+0.39%)
Sep 01, 2023
8.570
8.624
8.512
8.553
468,227
-0.01(-0.10%)
Aug 31, 2023
8.619
8.636
8.553
8.562
688,928
-0.04(-0.48%)
Aug 30, 2023
8.619
8.677
8.549
8.603
701,619
+0.04(+0.48%)
Aug 29, 2023
8.496
8.570
8.479
8.562
454,037
+0.08(+0.97%)
Aug 28, 2023
8.430
8.512
8.413
8.479
610,262
+0.07(+0.78%)
Aug 25, 2023
8.413
8.413
8.372
8.413
287,500
+0.01(+0.10%)
Aug 24, 2023
8.438
8.445
8.380
8.405
359,161
-0.02(-0.29%)
Aug 23, 2023
8.454
8.454
8.417
8.430
270,646
+0.02(+0.20%)
Aug 22, 2023
8.454
8.471
8.405
8.413
193,990
-0.01(-0.10%)
Aug 21, 2023
8.454
8.463
8.397
8.421
433,736
-0.02(-0.29%)
Aug 18, 2023
8.372
8.471
8.365
8.446
410,959
-0.02(-0.29%)
Aug 17, 2023
8.545
8.562
8.397
8.471
742,012
-0.04(-0.48%)
Aug 16, 2023
8.586
8.603
8.463
8.512
665,543
-0.13(-1.53%)
Aug 15, 2023
8.669
8.727
8.616
8.644
522,398
+0.00(+0.00%)
Aug 14, 2023
8.553
8.661
8.512
8.644
720,006
+0.10(+1.16%)
Aug 11, 2023
8.570
8.570
8.520
8.545
494,011
-0.02(-0.29%)
Aug 10, 2023
8.512
8.657
8.496
8.570
635,855
+0.02(+0.19%)
Aug 09, 2023
8.521
8.574
8.464
8.553
751,016
+0.05(+0.57%)
Aug 08, 2023
8.488
8.562
8.440
8.505
522,832
+0.02(+0.29%)
Aug 07, 2023
8.415
8.488
8.367
8.480
606,885
+0.12(+1.46%)
Aug 04, 2023
8.375
8.415
8.310
8.358
1,511,899
-0.01(-0.10%)
Aug 03, 2023
8.367
8.383
8.326
8.367
1,207,289
-0.02(-0.29%)
Aug 02, 2023
8.407
8.407
8.326
8.391
525,226
-0.02(-0.29%)
Aug 01, 2023
8.440
8.448
8.383
8.415
373,008
+0.00(+0.00%)
Jul 31, 2023
8.432
8.456
8.383
8.415
469,019
+0.03(+0.39%)
Jul 28, 2023
8.367
8.399
8.350
8.383
642,833
+0.05(+0.58%)
Jul 27, 2023
8.334
8.375
8.310
8.334
268,991
+0.02(+0.29%)
Jul 26, 2023
8.342
8.350
8.277
8.310
437,453
+0.00(+0.00%)
Jul 25, 2023
8.277
8.318
8.261
8.310
673,227
+0.05(+0.59%)
Jul 24, 2023
8.399
8.407
8.237
8.261
739,820
-0.11(-1.26%)
Jul 21, 2023
8.529
8.529
8.358
8.367
3,054,506
-0.11(-1.25%)
Jul 20, 2023
8.456
8.505
8.456
8.472
449,527
+0.02(+0.29%)
Jul 19, 2023
8.488
8.497
8.440
8.448
530,754
-0.03(-0.38%)
Jul 18, 2023
8.367
8.488
8.367
8.480
804,946
+0.11(+1.26%)
Jul 17, 2023
8.448
8.456
8.334
8.375
759,158
-0.06(-0.67%)
Jul 14, 2023
8.318
8.448
8.259
8.432
448,562
+0.13(+1.57%)
Jul 13, 2023
8.253
8.322
8.220
8.302
372,190
+0.06(+0.69%)
Jul 12, 2023
8.253
8.261
8.123
8.245
976,230
+0.02(+0.30%)
Jul 11, 2023
8.245
8.261
8.212
8.220
323,334
-0.02(-0.20%)
Jul 10, 2023
8.229
8.261
8.204
8.237
555,953
+0.04(+0.50%)
Jul 07, 2023
8.196
8.260
8.180
8.196
1,294,133
-0.01(-0.10%)
Jul 06, 2023
8.220
8.228
8.148
8.204
748,349
-0.03(-0.39%)
Jul 05, 2023
8.180
8.268
8.160
8.236
1,002,784
+0.10(+1.18%)
Jul 03, 2023
8.156
8.164
8.132
8.140
407,229
+0.02(+0.20%)
Jun 30, 2023
8.156
8.164
8.116
8.124
505,443
+0.02(+0.20%)
Jun 29, 2023
8.332
8.340
8.108
8.108
859,810
-0.21(-2.50%)
Jun 28, 2023
8.284
8.328
8.260
8.316
409,559
+0.06(+0.68%)
Jun 27, 2023
8.212
8.276
8.184
8.260
465,617
+0.09(+1.08%)
Jun 26, 2023
8.164
8.212
8.148
8.172
342,141
+0.02(+0.29%)
Jun 23, 2023
8.148
8.156
8.116
8.148
513,987
+0.00(+0.00%)
Jun 22, 2023
8.156
8.180
8.124
8.148
321,211
-0.01(-0.10%)
Jun 21, 2023
8.188
8.188
8.124
8.156
350,429
-0.04(-0.49%)
Jun 20, 2023
8.188
8.228
8.132
8.196
461,560
-0.03(-0.39%)
Jun 16, 2023
8.252
8.264
8.196
8.228
356,442
-0.02(-0.19%)
Jun 15, 2023
8.252
8.264
8.200
8.244
266,164
+0.02(+0.19%)
Jun 14, 2023
8.316
8.324
8.196
8.228
358,703
-0.10(-1.15%)
Jun 13, 2023
8.508
8.508
8.300
8.324
714,121
-0.20(-2.35%)
Jun 12, 2023
8.484
8.540
8.404
8.524
422,658
+0.00(+0.00%)
Jun 09, 2023
8.636
8.636
8.444
8.524
532,986
-0.04(-0.47%)
Jun 08, 2023
8.595
8.627
8.493
8.564
732,843
+0.02(+0.28%)
Jun 07, 2023
8.383
8.587
8.367
8.540
711,410
+0.23(+2.75%)
Jun 06, 2023
8.052
8.328
8.036
8.312
835,713
+0.30(+3.74%)
Jun 05, 2023
8.068
8.099
8.004
8.012
1,139,947
-0.03(-0.39%)
Jun 02, 2023
8.075
8.115
8.036
8.044
645,346
+0.03(+0.39%)
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.