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
Borr Drilling Ltd
(NY:
BORR
)
6.600
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, 2022
5.630
5.770
5.350
5.570
2,326,932
+0.54(+10.74%)
May 27, 2022
5.200
5.205
5.010
5.030
1,159,250
-0.10(-1.95%)
May 26, 2022
4.990
5.290
4.960
5.130
996,319
+0.22(+4.48%)
May 25, 2022
4.840
4.980
4.825
4.910
944,727
+0.05(+1.03%)
May 24, 2022
4.860
5.060
4.670
4.860
1,294,693
-0.05(-1.02%)
May 23, 2022
5.090
5.100
4.840
4.910
1,119,333
-0.15(-2.96%)
May 20, 2022
5.150
5.190
4.890
5.060
1,275,601
-0.49(-8.83%)
May 19, 2022
5.030
5.690
4.990
5.550
1,569,513
+0.64(+13.03%)
May 18, 2022
5.170
5.239
4.786
4.910
837,071
-0.07(-1.41%)
May 17, 2022
5.580
5.635
4.910
4.980
1,865,172
-0.30(-5.68%)
May 16, 2022
5.060
5.447
5.010
5.280
2,004,082
+0.39(+7.98%)
May 13, 2022
4.740
4.915
4.645
4.890
1,501,368
+0.67(+15.88%)
May 12, 2022
4.300
4.330
4.070
4.220
638,186
-0.16(-3.65%)
May 11, 2022
4.370
4.559
4.280
4.380
1,207,514
+0.42(+10.61%)
May 10, 2022
4.100
4.220
3.850
3.960
735,178
-0.09(-2.22%)
May 09, 2022
4.380
4.450
3.990
4.050
1,226,839
-0.55(-11.96%)
May 06, 2022
4.730
4.766
4.470
4.600
908,132
+0.14(+3.14%)
May 05, 2022
4.660
4.740
4.270
4.460
621,127
-0.04(-0.89%)
May 04, 2022
4.560
4.588
4.260
4.500
710,847
-0.12(-2.60%)
May 03, 2022
4.080
4.630
4.070
4.620
1,690,039
+0.79(+20.63%)
May 02, 2022
3.820
3.895
3.690
3.830
399,711
-0.04(-1.03%)
Apr 29, 2022
4.150
4.230
3.760
3.870
981,832
-0.13(-3.25%)
Apr 28, 2022
3.890
4.080
3.770
4.000
805,462
+0.31(+8.40%)
Apr 27, 2022
3.740
3.880
3.670
3.690
561,992
-0.08(-2.12%)
Apr 26, 2022
3.720
3.910
3.620
3.770
471,895
+0.09(+2.45%)
Apr 25, 2022
3.700
3.760
3.410
3.680
1,389,395
-0.22(-5.64%)
Apr 22, 2022
4.100
4.280
3.880
3.900
1,019,827
-0.19(-4.65%)
Apr 21, 2022
4.390
4.455
4.010
4.090
928,976
-0.26(-5.98%)
Apr 20, 2022
4.270
4.450
4.165
4.350
676,252
+0.02(+0.46%)
Apr 19, 2022
4.310
4.430
4.080
4.330
1,558,495
-0.34(-7.28%)
Apr 18, 2022
4.700
5.070
4.570
4.670
1,707,504
-0.03(-0.64%)
Apr 14, 2022
4.560
4.830
4.470
4.700
1,425,473
+0.18(+3.98%)
Apr 13, 2022
4.510
4.750
4.300
4.520
1,751,029
+0.10(+2.26%)
Apr 12, 2022
4.050
4.490
4.030
4.420
1,769,828
+0.33(+8.07%)
Apr 11, 2022
3.990
4.219
3.910
4.090
1,277,673
-0.29(-6.62%)
Apr 08, 2022
3.920
4.490
3.880
4.380
1,466,042
+0.50(+12.89%)
Apr 07, 2022
4.050
4.137
3.830
3.880
939,954
-0.23(-5.60%)
Apr 06, 2022
4.120
4.288
4.000
4.110
914,339
+0.05(+1.23%)
Apr 05, 2022
4.400
4.460
4.010
4.060
1,215,901
-0.53(-11.55%)
Apr 04, 2022
4.130
4.860
4.100
4.590
3,381,708
+0.54(+13.33%)
Apr 01, 2022
3.740
4.180
3.680
4.050
4,325,972
+0.70(+20.90%)
Mar 31, 2022
3.340
3.440
3.330
3.350
492,531
+0.00(+0.00%)
Mar 30, 2022
3.400
3.500
3.260
3.350
807,464
+0.04(+1.21%)
Mar 29, 2022
3.190
3.355
3.160
3.310
341,243
+0.06(+1.85%)
Mar 28, 2022
3.350
3.370
3.190
3.250
689,473
-0.20(-5.80%)
Mar 25, 2022
3.340
3.465
3.330
3.450
1,088,766
+0.08(+2.37%)
Mar 24, 2022
3.470
3.500
3.270
3.370
758,294
+0.03(+0.90%)
Mar 23, 2022
3.330
3.450
3.280
3.340
716,112
+0.04(+1.21%)
Mar 22, 2022
3.400
3.440
3.260
3.300
511,449
-0.12(-3.51%)
Mar 21, 2022
3.290
3.480
3.290
3.420
980,312
+0.22(+6.87%)
Mar 18, 2022
3.090
3.210
3.060
3.200
511,806
+0.10(+3.23%)
Mar 17, 2022
3.000
3.220
3.000
3.100
935,358
+0.14(+4.73%)
Mar 16, 2022
2.930
3.020
2.870
2.960
478,012
-0.03(-1.00%)
Mar 15, 2022
2.740
3.090
2.635
2.990
1,097,220
+0.16(+5.65%)
Mar 14, 2022
3.050
3.085
2.820
2.830
1,128,569
-0.40(-12.38%)
Mar 11, 2022
3.140
3.480
3.090
3.230
1,315,689
-0.07(-2.12%)
Mar 10, 2022
3.380
3.470
3.200
3.300
2,361,206
+0.08(+2.48%)
Mar 09, 2022
3.410
3.500
3.020
3.220
2,765,253
+0.00(+0.00%)
Mar 08, 2022
3.850
3.880
2.800
3.220
6,699,527
-0.69(-17.65%)
Mar 07, 2022
3.180
4.069
3.150
3.910
8,085,140
+0.78(+24.92%)
Mar 04, 2022
2.720
3.320
2.680
3.130
5,830,879
+0.53(+20.38%)
Mar 03, 2022
2.620
2.750
2.555
2.600
1,911,838
-0.05(-1.89%)
Mar 02, 2022
2.560
2.740
2.370
2.650
5,933,561
+0.52(+24.41%)
Mar 01, 2022
2.140
2.180
2.090
2.130
462,040
+0.03(+1.43%)
Feb 28, 2022
2.150
2.190
2.045
2.100
297,241
+0.03(+1.45%)
Feb 25, 2022
2.050
2.090
2.050
2.070
216,510
+0.07(+3.50%)
Feb 24, 2022
1.900
2.010
1.835
2.000
738,300
+0.00(+0.00%)
Feb 23, 2022
2.040
2.100
1.990
2.000
499,478
-0.11(-5.21%)
Feb 22, 2022
2.030
2.140
2.010
2.110
394,199
+0.00(+0.00%)
Feb 18, 2022
2.110
0
-0.04(-1.86%)
Feb 17, 2022
2.150
2.180
2.085
2.150
562,018
-0.05(-2.27%)
Feb 16, 2022
2.120
2.280
2.120
2.200
1,004,122
-0.11(-4.76%)
Feb 15, 2022
2.200
2.370
2.150
2.310
728,535
-0.01(-0.43%)
Feb 14, 2022
2.300
2.330
2.260
2.320
434,308
-0.04(-1.69%)
Feb 11, 2022
2.370
2.440
2.330
2.360
297,322
-0.01(-0.42%)
Feb 10, 2022
2.320
2.410
2.300
2.370
511,703
-0.02(-0.84%)
Feb 09, 2022
2.330
2.390
2.280
2.390
240,482
+0.07(+3.02%)
Feb 08, 2022
2.310
2.321
2.260
2.320
293,372
+0.04(+1.75%)
Feb 07, 2022
2.270
2.340
2.240
2.280
220,261
+0.00(+0.00%)
Feb 04, 2022
2.220
2.330
2.190
2.280
783,292
+0.11(+5.07%)
Feb 03, 2022
2.160
2.190
2.170
196,902
-0.06(-2.69%)
Feb 02, 2022
2.240
2.250
2.153
2.230
300,143
-0.01(-0.45%)
Feb 01, 2022
2.050
2.260
2.050
2.240
557,111
+0.18(+8.74%)
Jan 31, 2022
2.030
2.020
2.060
209,267
-0.03(-1.44%)
Jan 28, 2022
2.030
2.110
1.990
2.090
491,757
+0.04(+1.95%)
Jan 27, 2022
2.140
2.170
2.010
2.050
666,471
-0.05(-2.38%)
Jan 26, 2022
2.150
2.210
2.030
2.100
638,863
+0.08(+3.96%)
Jan 25, 2022
1.900
2.070
1.860
2.020
555,809
+0.15(+8.02%)
Jan 24, 2022
1.920
1.930
1.750
1.870
1,306,181
-0.21(-10.10%)
Jan 21, 2022
2.110
2.130
1.990
2.080
667,350
-0.14(-6.31%)
Jan 20, 2022
2.240
2.315
2.170
2.220
373,333
+0.02(+0.91%)
Jan 19, 2022
2.260
2.290
2.180
2.200
403,349
-0.10(-4.35%)
Jan 18, 2022
2.240
2.310
2.230
2.300
807,130
+0.10(+4.55%)
Jan 14, 2022
2.200
0
+0.01(+0.46%)
Jan 13, 2022
2.260
2.270
2.130
2.190
368,789
-0.09(-3.95%)
Jan 12, 2022
2.360
2.400
2.240
2.280
696,221
-0.04(-1.72%)
Jan 11, 2022
2.230
2.360
2.220
2.320
391,132
+0.09(+4.04%)
Jan 10, 2022
2.280
2.410
2.190
2.230
756,644
-0.15(-6.30%)
Jan 07, 2022
2.300
2.380
2.260
2.380
485,970
+0.03(+1.28%)
Jan 06, 2022
2.320
2.430
2.230
2.350
744,276
+0.12(+5.38%)
Jan 05, 2022
2.350
2.380
2.180
2.230
647,465
-0.08(-3.46%)
Jan 04, 2022
2.330
2.380
2.240
2.310
880,585
+0.15(+6.94%)
Jan 03, 2022
2.120
2.280
2.090
2.160
832,187
+0.10(+4.85%)
Dec 31, 2021
2.070
2.100
2.050
2.060
117,366
-0.03(-1.44%)
Dec 30, 2021
2.190
2.190
2.070
2.090
231,236
-0.01(-0.48%)
Dec 29, 2021
2.100
2.170
2.065
2.100
399,575
-0.07(-3.23%)
Dec 28, 2021
2.190
2.230
2.110
2.170
502,383
-0.12(-5.24%)
Dec 27, 2021
2.180
2.300
2.072
2.290
1,013,584
+0.30(+15.08%)
Dec 23, 2021
2.010
2.010
1.980
1.990
282,374
-0.05(-2.45%)
Dec 22, 2021
1.960
2.070
1.920
2.040
339,474
+0.03(+1.49%)
Dec 21, 2021
1.930
2.000
1.900
2.010
390,748
+0.05(+2.55%)
Dec 20, 2021
1.870
1.960
1.780
1.960
481,257
-0.05(-2.49%)
Dec 17, 2021
1.930
2.100
1.870
2.010
796,199
+0.12(+6.35%)
Dec 16, 2021
1.770
1.950
1.770
1.890
780,892
+0.22(+13.17%)
Dec 15, 2021
1.680
1.730
1.580
1.670
1,004,711
+0.14(+9.15%)
Dec 14, 2021
1.520
1.670
1.520
1.530
960,217
-0.07(-4.38%)
Dec 13, 2021
1.620
1.658
1.569
1.600
528,364
+0.05(+3.16%)
Dec 10, 2021
1.665
1.690
1.445
1.551
1,239,480
-0.07(-4.20%)
Dec 09, 2021
1.720
1.735
1.600
1.619
381,607
-0.06(-3.63%)
Dec 08, 2021
1.730
1.780
1.610
1.680
578,404
-0.06(-3.45%)
Dec 07, 2021
1.860
1.920
1.660
1.740
1,603,743
-0.12(-6.23%)
Dec 06, 2021
1.821
1.880
1.740
1.856
395,318
+0.02(+1.16%)
Dec 03, 2021
1.940
1.960
1.765
1.834
922,102
-0.04(-2.01%)
Dec 02, 2021
1.844
1.920
1.810
1.872
534,140
+0.05(+2.89%)
Dec 01, 2021
1.972
2.020
1.760
1.819
1,405,268
-0.08(-4.00%)
Nov 30, 2021
1.960
1.994
1.825
1.895
673,256
-0.12(-6.18%)
Nov 29, 2021
2.040
2.080
1.980
2.020
601,117
+0.06(+3.07%)
Nov 26, 2021
1.972
2.000
1.902
1.960
650,363
-0.16(-7.56%)
Nov 24, 2021
2.060
2.160
2.040
2.120
353,980
+0.00(+0.00%)
Nov 23, 2021
2.100
2.200
2.060
2.120
923,681
-0.10(-4.50%)
Nov 22, 2021
2.060
2.248
2.040
2.220
679,404
+0.08(+3.74%)
Nov 19, 2021
2.100
2.180
2.080
2.140
536,300
-0.04(-1.83%)
Nov 18, 2021
2.220
2.240
2.180
2.180
589,425
-0.10(-4.39%)
Nov 17, 2021
2.400
2.460
2.220
2.280
1,111,873
-0.22(-8.80%)
Nov 16, 2021
2.520
2.560
2.440
2.500
535,951
-0.10(-3.85%)
Nov 15, 2021
2.560
2.620
2.559
2.600
463,781
-0.02(-0.76%)
Nov 12, 2021
2.540
2.620
2.540
2.620
540,865
-0.02(-0.76%)
Nov 11, 2021
2.580
2.640
2.580
2.640
405,009
+0.06(+2.33%)
Nov 10, 2021
2.680
2.580
983,016
-0.12(-4.44%)
Nov 09, 2021
2.700
2.740
2.620
2.700
1,359,973
+0.06(+2.27%)
Nov 08, 2021
2.560
2.660
2.520
2.640
1,413,747
+0.16(+6.45%)
Nov 05, 2021
2.660
2.680
2.420
2.480
7,129,775
+0.38(+18.10%)
Nov 04, 2021
2.160
2.220
2.040
2.100
829,255
+0.02(+0.96%)
Nov 03, 2021
2.060
2.100
2.040
2.080
263,432
+0.06(+2.97%)
Nov 02, 2021
2.120
2.140
2.000
2.020
906,916
-0.16(-7.34%)
Nov 01, 2021
2.100
2.200
2.020
2.180
460,527
+0.16(+7.92%)
Oct 29, 2021
2.040
2.080
1.980
2.020
545,143
-0.08(-3.81%)
Oct 28, 2021
2.020
2.100
1.893
2.100
2,190,332
+0.02(+0.96%)
Oct 27, 2021
2.220
2.260
2.000
2.080
1,029,424
-0.26(-11.11%)
Oct 26, 2021
2.220
2.340
1,255,556
+0.04(+1.74%)
Oct 25, 2021
2.300
2.320
2.180
2.300
742,215
+0.00(+0.00%)
Oct 22, 2021
2.280
2.380
2.240
2.300
744,436
-0.04(-1.71%)
Oct 21, 2021
2.460
2.480
2.260
2.340
940,752
-0.12(-4.88%)
Oct 20, 2021
2.360
2.520
2.300
2.460
1,129,894
+0.02(+0.82%)
Oct 19, 2021
2.400
2.480
2.360
2.440
1,015,339
+0.04(+1.67%)
Oct 18, 2021
2.360
2.480
2.320
2.400
1,511,795
+0.06(+2.56%)
Oct 15, 2021
2.200
2.340
2.180
2.340
1,275,049
+0.22(+10.38%)
Oct 14, 2021
2.140
2.180
2.063
2.120
571,902
-0.02(-0.93%)
Oct 13, 2021
2.080
2.140
2.020
2.140
621,499
-0.02(-0.93%)
Oct 12, 2021
2.100
2.160
2.040
2.160
568,637
+0.04(+1.89%)
Oct 11, 2021
2.160
2.180
2.100
2.120
883,915
+0.06(+2.91%)
Oct 08, 2021
2.040
2.120
2.000
2.060
1,037,129
+0.07(+3.54%)
Oct 07, 2021
1.928
2.000
1.881
1.990
799,896
+0.01(+0.29%)
Oct 06, 2021
1.968
2.060
1.897
1.984
1,370,250
-0.10(-4.63%)
Oct 05, 2021
2.020
2.100
1.922
2.080
2,671,547
+0.00(+0.00%)
Oct 04, 2021
1.980
2.080
1.932
2.080
3,528,539
+0.22(+11.84%)
Oct 01, 2021
1.671
1.870
1.670
1.860
1,410,481
+0.18(+10.91%)
Sep 30, 2021
1.680
1.737
1.626
1.677
686,802
-0.04(-2.51%)
Sep 29, 2021
1.740
1.760
1.680
1.720
671,253
-0.02(-1.13%)
Sep 28, 2021
1.720
1.760
1.707
1.740
871,218
+0.02(+1.14%)
Sep 27, 2021
1.700
1.784
1.680
1.720
1,872,656
+0.14(+8.86%)
Sep 24, 2021
1.520
1.618
1.520
1.580
1,040,512
+0.10(+6.84%)
Sep 23, 2021
1.460
1.500
1.460
1.479
331,282
+0.05(+3.79%)
Sep 22, 2021
1.398
1.436
1.376
1.425
368,197
+0.08(+6.01%)
Sep 21, 2021
1.370
1.377
1.322
1.344
190,403
+0.00(+0.30%)
Sep 20, 2021
1.320
1.380
1.320
1.340
380,728
-0.08(-5.50%)
Sep 17, 2021
1.434
1.447
1.410
1.418
217,441
-0.04(-2.60%)
Sep 16, 2021
1.456
1.464
1.401
1.456
216,988
+0.00(+0.22%)
Sep 15, 2021
1.420
1.478
1.420
1.453
387,360
+0.03(+2.30%)
Sep 14, 2021
1.450
1.450
1.384
1.420
302,027
-0.03(-1.74%)
Sep 13, 2021
1.430
1.520
1.429
1.445
385,387
+0.00(+0.29%)
Sep 10, 2021
1.445
1.456
1.425
1.441
279,693
+0.00(+0.06%)
Sep 09, 2021
1.440
1.450
1.406
1.440
528,307
+0.00(+0.18%)
Sep 08, 2021
1.532
1.532
1.400
1.438
776,395
-0.09(-6.04%)
Sep 07, 2021
1.500
1.580
1.500
1.530
560,590
-0.07(-4.49%)
Sep 03, 2021
1.640
1.670
1.602
1.602
398,466
-0.04(-2.32%)
Sep 02, 2021
1.660
1.740
1.600
1.640
899,525
+0.02(+1.31%)
Sep 01, 2021
1.560
1.660
1.560
1.619
942,382
+0.02(+1.17%)
Aug 31, 2021
1.560
1.610
1.514
1.600
1,314,279
+0.19(+13.22%)
Aug 30, 2021
1.400
1.425
1.383
1.413
235,122
+0.02(+1.30%)
Aug 27, 2021
1.345
1.420
1.340
1.395
305,624
+0.02(+1.17%)
Aug 26, 2021
1.400
1.400
1.352
1.379
181,173
-0.03(-2.17%)
Aug 25, 2021
1.360
1.409
1.317
1.409
324,696
+0.06(+4.55%)
Aug 24, 2021
1.282
1.357
1.263
1.348
423,543
+0.09(+7.41%)
Aug 23, 2021
1.200
1.260
1.180
1.255
481,399
+0.11(+9.61%)
Aug 20, 2021
1.174
1.190
1.140
1.145
366,846
-0.05(-4.58%)
Aug 19, 2021
1.160
1.208
1.122
1.200
554,957
-0.03(-2.41%)
Aug 18, 2021
1.240
1.260
1.218
1.230
434,189
-0.01(-1.01%)
Aug 17, 2021
1.240
1.284
1.236
1.242
471,601
-0.04(-2.91%)
Aug 16, 2021
1.300
1.300
1.223
1.279
914,277
-0.06(-4.38%)
Aug 13, 2021
1.340
1.360
1.301
1.338
384,610
-0.02(-1.18%)
Aug 12, 2021
1.377
1.377
1.321
1.354
265,580
-0.05(-3.29%)
Aug 11, 2021
1.380
1.416
1.368
1.400
366,746
+0.02(+1.74%)
Aug 10, 2021
1.340
1.379
1.305
1.376
755,644
+0.06(+4.24%)
Aug 09, 2021
1.360
1.390
1.300
1.320
1,023,976
-0.09(-6.40%)
Aug 06, 2021
1.450
1.460
1.360
1.410
623,237
-0.05(-3.41%)
Aug 05, 2021
1.458
1.487
1.446
1.460
416,237
-0.03(-1.76%)
Aug 04, 2021
1.528
1.540
1.460
1.486
519,918
-0.05(-3.56%)
Aug 03, 2021
1.510
1.560
1.483
1.541
398,438
+0.03(+2.30%)
Aug 02, 2021
1.502
1.547
1.471
1.506
401,489
+0.03(+1.78%)
Jul 30, 2021
1.532
1.540
1.460
1.480
496,659
-0.06(-3.90%)
Jul 29, 2021
1.580
1.580
1.504
1.540
317,713
+0.01(+0.39%)
Jul 28, 2021
1.480
1.550
1.480
1.534
190,968
+0.03(+2.27%)
Jul 27, 2021
1.540
1.540
1.480
1.500
286,345
-0.08(-4.86%)
Jul 26, 2021
1.528
1.598
1.528
1.577
415,297
-0.02(-1.46%)
Jul 23, 2021
1.570
1.600
1.530
1.600
212,291
+0.02(+1.01%)
Jul 22, 2021
1.607
1.607
1.541
1.584
217,451
+0.01(+0.89%)
Jul 21, 2021
1.532
1.580
1.511
1.570
378,822
+0.09(+5.78%)
Jul 20, 2021
1.440
1.510
1.427
1.484
425,946
+0.00(+0.28%)
Jul 19, 2021
1.500
1.541
1.422
1.480
1,427,392
-0.10(-6.57%)
Jul 16, 2021
1.655
1.677
1.570
1.584
686,439
-0.01(-0.56%)
Jul 15, 2021
1.622
1.652
1.560
1.593
661,087
-0.05(-3.29%)
Jul 14, 2021
1.714
1.769
1.640
1.647
963,920
-0.04(-2.13%)
Jul 13, 2021
1.680
1.698
1.622
1.683
632,317
+0.01(+0.74%)
Jul 12, 2021
1.650
1.703
1.630
1.671
545,109
-0.00(-0.04%)
Jul 09, 2021
1.620
1.689
1.604
1.671
1,315,228
+0.13(+8.22%)
Jul 08, 2021
1.536
1.627
1.531
1.544
1,171,339
-0.08(-4.82%)
Jul 07, 2021
1.656
1.656
1.480
1.622
1,851,272
-0.00(-0.06%)
Jul 06, 2021
1.695
1.695
1.610
1.623
1,274,775
+0.01(+0.42%)
Jul 02, 2021
1.680
1.680
1.580
1.617
968,814
-0.06(-3.77%)
Jul 01, 2021
1.699
1.715
1.628
1.680
1,627,890
+0.05(+3.35%)
Jun 30, 2021
1.635
1.647
1.600
1.626
1,061,285
+0.01(+0.43%)
Jun 29, 2021
1.590
1.639
1.571
1.619
1,579,160
+0.05(+2.99%)
Jun 28, 2021
1.709
1.714
1.502
1.572
3,420,518
-0.14(-8.33%)
Jun 25, 2021
1.740
1.740
1.704
1.714
1,078,991
-0.01(-0.75%)
Jun 24, 2021
1.720
1.794
1.700
1.727
1,476,371
-0.00(-0.15%)
Jun 23, 2021
1.740
1.790
1.716
1.730
1,326,552
-0.01(-0.43%)
Jun 22, 2021
1.764
1.764
1.710
1.737
747,358
-0.05(-2.80%)
Jun 21, 2021
1.760
1.800
1.725
1.787
1,548,871
+0.03(+1.56%)
Jun 18, 2021
1.720
1.858
1.720
1.760
1,240,692
+0.03(+1.64%)
Jun 17, 2021
1.800
1.813
1.700
1.732
1,662,404
-0.09(-4.82%)
Jun 16, 2021
1.824
1.853
1.804
1.819
1,052,102
-0.04(-2.31%)
Jun 15, 2021
1.866
1.898
1.836
1.862
621,995
-0.00(-0.12%)
Jun 14, 2021
1.900
1.920
1.847
1.864
834,324
-0.01(-0.71%)
Jun 11, 2021
1.864
1.878
1.838
1.878
884,229
+0.03(+1.49%)
Jun 10, 2021
1.894
1.894
1.832
1.850
901,325
-0.03(-1.84%)
Jun 09, 2021
1.900
1.928
1.864
1.885
679,309
-0.02(-0.80%)
Jun 08, 2021
1.900
1.918
1.860
1.900
841,757
-0.02(-1.04%)
Jun 07, 2021
1.970
1.970
1.882
1.920
1,066,260
-0.03(-1.77%)
Jun 04, 2021
1.940
1.969
1.906
1.955
558,803
+0.01(+0.75%)
Jun 03, 2021
1.980
2.040
1.930
1.940
1,251,568
-0.05(-2.49%)
Jun 02, 2021
1.890
2.032
1.880
1.990
2,144,082
+0.08(+4.29%)
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.