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
Laird Superfood Inc
(NY:
LSF
)
4.460
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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, 2023
0.7100
0.8000
0.6500
0.6500
35,226
-0.05(-7.14%)
May 30, 2023
0.8000
0.8000
0.7000
0.7000
72,160
-0.05(-6.68%)
May 26, 2023
0.8400
0.8400
0.6579
0.7501
89,208
-0.07(-8.52%)
May 25, 2023
0.8300
0.8600
0.7600
0.8200
42,375
-0.01(-1.20%)
May 24, 2023
0.8000
0.8300
0.8000
0.8300
7,261
+0.02(+2.47%)
May 23, 2023
0.7700
0.8300
0.7700
0.8100
21,146
+0.02(+2.53%)
May 22, 2023
0.8090
0.8300
0.7050
0.7900
23,388
+0.01(+1.28%)
May 19, 2023
0.7984
0.7984
0.6717
0.7800
40,717
+0.09(+13.03%)
May 18, 2023
0.8200
0.8200
0.6700
0.6901
41,540
-0.06(-8.10%)
May 17, 2023
0.7500
0.7957
0.7300
0.7509
19,838
-0.02(-2.54%)
May 16, 2023
0.7930
0.8057
0.7009
0.7705
30,597
-0.02(-2.84%)
May 15, 2023
0.8299
0.8299
0.7930
0.7930
4,710
-0.01(-1.84%)
May 12, 2023
0.8300
0.8498
0.7820
0.8079
27,141
+0.02(+2.25%)
May 11, 2023
0.9170
0.9400
0.7801
0.7901
95,251
-0.15(-15.95%)
May 10, 2023
0.8300
0.9443
0.8200
0.9400
30,259
+0.10(+11.98%)
May 09, 2023
0.9000
0.9500
0.8103
0.8394
43,024
-0.05(-5.69%)
May 08, 2023
0.9500
0.9500
0.8601
0.8900
15,520
+0.02(+2.30%)
May 05, 2023
0.9000
0.9203
0.8654
0.8700
14,364
-0.03(-3.33%)
May 04, 2023
0.9000
0.9100
0.9000
0.9000
3,775
+0.00(+0.00%)
May 03, 2023
0.9200
0.9200
0.9000
0.9000
8,453
+0.00(+0.00%)
May 02, 2023
0.9000
0.9500
0.9000
0.9000
9,208
+0.00(+0.00%)
May 01, 2023
0.9490
0.9490
0.9000
0.9000
3,829
-0.03(-3.14%)
Apr 28, 2023
0.9500
0.9800
0.9000
0.9292
8,156
-0.01(-1.15%)
Apr 27, 2023
0.9300
0.9400
0.9000
0.9400
4,132
-0.01(-1.05%)
Apr 26, 2023
0.9300
0.9700
0.9300
0.9500
4,520
+0.02(+2.15%)
Apr 25, 2023
0.9600
0.9635
0.9300
0.9300
7,956
-0.03(-3.12%)
Apr 24, 2023
0.9999
0.9999
0.9300
0.9600
3,606
+0.01(+1.05%)
Apr 21, 2023
1.000
1.000
0.8600
0.9500
22,652
+0.05(+5.56%)
Apr 20, 2023
0.9400
0.9700
0.9000
0.9000
11,659
-0.06(-6.25%)
Apr 19, 2023
0.9899
0.9975
0.9100
0.9600
15,563
+0.00(+0.00%)
Apr 18, 2023
0.9500
1.000
0.9500
0.9600
5,574
-0.04(-4.00%)
Apr 17, 2023
1.000
1.000
0.9300
1.000
38,451
+0.01(+0.91%)
Apr 14, 2023
0.9900
1.000
0.9539
0.9910
7,964
-0.01(-0.90%)
Apr 13, 2023
0.9900
1.030
0.9604
1.000
27,628
+0.01(+1.01%)
Apr 12, 2023
1.030
1.050
0.9801
0.9900
24,098
-0.01(-1.49%)
Apr 11, 2023
1.040
1.056
0.9800
1.005
23,649
-0.02(-1.47%)
Apr 10, 2023
1.010
1.030
0.9600
1.020
33,359
+0.07(+6.87%)
Apr 06, 2023
1.010
1.020
0.9393
0.9544
24,276
+0.04(+4.88%)
Apr 05, 2023
1.050
1.050
0.9100
0.9100
11,687
-0.08(-8.08%)
Apr 04, 2023
0.9499
1.040
0.9050
0.9900
39,504
+0.08(+8.79%)
Apr 03, 2023
0.8600
0.9499
0.8100
0.9100
33,604
+0.10(+12.30%)
Mar 31, 2023
0.8100
0.8605
0.7700
0.8103
37,136
-0.02(-2.75%)
Mar 30, 2023
0.8400
0.8500
0.7802
0.8332
23,139
+0.05(+6.79%)
Mar 29, 2023
0.7900
0.8151
0.7801
0.7802
13,049
-0.01(-1.35%)
Mar 28, 2023
0.8300
0.8399
0.7900
0.7909
15,227
-0.04(-4.89%)
Mar 27, 2023
0.8400
0.8400
0.7934
0.8316
15,835
+0.03(+3.95%)
Mar 24, 2023
0.7900
0.8400
0.7889
0.8000
13,419
+0.00(+0.00%)
Mar 23, 2023
0.8000
0.8600
0.8000
0.8000
52,345
-0.01(-1.23%)
Mar 22, 2023
0.8900
0.8900
0.8000
0.8100
19,024
+0.01(+1.25%)
Mar 21, 2023
0.8000
0.8670
0.8000
0.8000
79,230
+0.00(+0.00%)
Mar 20, 2023
0.8149
0.8466
0.7800
0.8000
76,888
+0.02(+3.08%)
Mar 17, 2023
0.8800
0.9000
0.7761
0.7761
123,067
-0.12(-13.53%)
Mar 16, 2023
0.9555
1.000
0.8975
0.8975
33,309
-0.01(-1.37%)
Mar 15, 2023
0.8900
1.005
0.8900
0.9100
89,964
-0.10(-9.90%)
Mar 14, 2023
1.030
1.040
1.000
1.010
76,463
-0.01(-0.98%)
Mar 13, 2023
1.070
1.070
0.9845
1.020
13,156
-0.05(-4.67%)
Mar 10, 2023
1.210
1.210
0.9501
1.070
45,183
+0.00(+0.00%)
Mar 09, 2023
1.110
1.173
1.070
1.070
69,308
+0.02(+1.90%)
Mar 08, 2023
1.060
1.108
1.050
1.050
15,832
+0.01(+0.96%)
Mar 07, 2023
0.9800
1.060
0.9800
1.040
11,722
+0.04(+4.00%)
Mar 06, 2023
1.060
1.169
0.9520
1.000
48,167
-0.07(-6.54%)
Mar 03, 2023
1.180
1.180
1.060
1.070
26,656
-0.03(-2.74%)
Mar 02, 2023
1.020
1.143
1.020
1.100
54,740
+0.03(+2.81%)
Mar 01, 2023
1.100
1.150
1.060
1.070
41,846
-0.05(-4.46%)
Feb 28, 2023
1.155
1.210
1.100
1.120
30,297
+0.01(+0.45%)
Feb 27, 2023
1.100
1.200
1.100
1.115
13,349
+0.01(+1.36%)
Feb 24, 2023
1.170
1.210
1.100
1.100
16,236
-0.08(-6.69%)
Feb 23, 2023
1.170
1.180
1.170
1.179
4,064
+0.03(+2.51%)
Feb 22, 2023
1.100
1.180
1.100
1.150
17,125
+0.05(+4.55%)
Feb 21, 2023
1.200
1.200
1.100
1.100
45,579
-0.10(-8.33%)
Feb 17, 2023
1.175
1.220
1.175
1.200
4,807
+0.03(+2.56%)
Feb 16, 2023
1.150
1.220
1.150
1.170
6,271
-0.02(-1.68%)
Feb 15, 2023
1.240
1.240
1.122
1.190
47,335
-0.00(-0.23%)
Feb 14, 2023
1.130
1.240
1.130
1.193
23,414
+0.02(+1.95%)
Feb 13, 2023
1.160
1.240
1.122
1.170
29,821
+0.04(+3.54%)
Feb 10, 2023
1.080
1.187
1.080
1.130
28,674
+0.02(+1.80%)
Feb 09, 2023
1.190
1.244
1.071
1.110
39,231
-0.08(-6.72%)
Feb 08, 2023
1.390
1.390
1.190
1.190
36,190
-0.07(-5.56%)
Feb 07, 2023
1.300
1.360
1.240
1.260
55,386
-0.07(-5.33%)
Feb 06, 2023
1.320
1.390
1.300
1.331
14,790
-0.02(-1.41%)
Feb 03, 2023
1.360
1.401
1.330
1.350
51,531
+0.04(+2.66%)
Feb 02, 2023
1.260
1.330
1.260
1.315
42,707
+0.11(+9.58%)
Feb 01, 2023
1.490
1.490
1.170
1.200
119,036
+0.00(+0.00%)
Jan 31, 2023
1.210
1.208
1.179
1.200
7,153
+0.10(+9.09%)
Jan 30, 2023
1.220
1.250
1.070
1.100
13,888
-0.10(-8.33%)
Jan 27, 2023
1.260
1.270
1.160
1.200
45,974
-0.01(-0.66%)
Jan 26, 2023
1.280
1.280
1.200
1.208
22,499
-0.02(-1.79%)
Jan 25, 2023
1.260
1.270
1.220
1.230
28,944
-0.03(-2.37%)
Jan 24, 2023
1.150
1.260
1.150
1.260
19,862
+0.11(+9.56%)
Jan 23, 2023
1.210
1.210
1.140
1.150
53,468
-0.04(-3.36%)
Jan 20, 2023
1.220
1.250
1.170
1.190
22,826
+0.03(+2.59%)
Jan 19, 2023
1.400
1.400
1.160
1.160
19,682
+0.00(+0.00%)
Jan 18, 2023
1.270
1.270
1.130
1.160
29,026
-0.10(-7.94%)
Jan 17, 2023
1.230
1.330
1.160
1.260
119,654
+0.16(+14.55%)
Jan 13, 2023
1.000
1.130
1.000
1.100
62,226
+0.12(+12.23%)
Jan 12, 2023
1.050
1.070
0.9124
0.9801
66,427
-0.03(-2.96%)
Jan 11, 2023
0.8800
1.050
0.8500
1.010
110,202
+0.14(+16.09%)
Jan 10, 2023
0.8700
0.9499
0.8500
0.8700
77,543
-0.04(-3.92%)
Jan 09, 2023
0.9400
0.9400
0.8500
0.9055
23,942
+0.00(+0.43%)
Jan 06, 2023
0.9500
0.9698
0.8801
0.9016
60,819
-0.01(-1.37%)
Jan 05, 2023
0.8800
0.9500
0.8722
0.9141
15,812
+0.03(+3.88%)
Jan 04, 2023
0.8593
0.8999
0.8322
0.8800
32,858
+0.05(+6.02%)
Jan 03, 2023
0.8500
0.9000
0.7700
0.8300
79,140
-0.01(-1.19%)
Dec 30, 2022
0.7800
0.8400
0.7800
0.8400
86,796
+0.03(+3.68%)
Dec 29, 2022
0.7890
0.8369
0.7800
0.8102
53,976
+0.03(+3.20%)
Dec 28, 2022
0.8360
0.8360
0.7761
0.7851
27,337
-0.02(-2.59%)
Dec 27, 2022
0.8000
0.8600
0.7900
0.8060
98,002
-0.02(-2.03%)
Dec 23, 2022
0.8500
0.9000
0.8200
0.8227
48,413
-0.01(-1.71%)
Dec 22, 2022
0.9500
0.9500
0.7700
0.8370
65,675
-0.07(-7.51%)
Dec 21, 2022
0.9500
0.9500
0.9040
0.9050
23,780
-0.04(-4.74%)
Dec 20, 2022
0.9000
0.9500
0.9000
0.9500
22,058
+0.03(+3.26%)
Dec 19, 2022
0.9400
0.9550
0.8805
0.9200
50,394
-0.03(-3.16%)
Dec 16, 2022
0.9900
1.000
0.9500
0.9500
79,764
-0.05(-5.00%)
Dec 15, 2022
1.000
1.030
1.000
1.000
22,494
+0.00(+0.00%)
Dec 14, 2022
1.060
1.060
1.000
1.000
61,283
-0.02(-1.96%)
Dec 13, 2022
1.040
1.080
1.000
1.020
35,964
-0.05(-4.67%)
Dec 12, 2022
1.070
1.100
1.020
1.070
63,103
+0.02(+1.90%)
Dec 09, 2022
1.080
1.100
1.020
1.050
37,860
-0.05(-4.55%)
Dec 08, 2022
1.100
1.119
1.070
1.100
32,431
-0.02(-1.79%)
Dec 07, 2022
1.200
1.200
1.100
1.120
72,144
-0.08(-6.67%)
Dec 06, 2022
1.220
1.220
1.145
1.200
24,243
-0.05(-4.00%)
Dec 05, 2022
1.270
1.290
1.210
1.250
40,502
-0.05(-3.85%)
Dec 02, 2022
1.170
1.300
1.010
1.300
198,748
+0.18(+16.07%)
Dec 01, 2022
1.200
1.200
1.110
1.120
164,182
-0.01(-0.88%)
Nov 30, 2022
1.250
1.250
1.110
1.130
105,579
+0.01(+0.89%)
Nov 29, 2022
1.300
1.370
1.120
1.120
127,524
-0.18(-13.85%)
Nov 28, 2022
1.370
1.412
1.229
1.300
50,280
-0.07(-5.11%)
Nov 25, 2022
1.380
1.480
1.310
1.370
21,972
-0.05(-3.42%)
Nov 23, 2022
1.360
1.450
1.326
1.419
64,153
+0.05(+3.54%)
Nov 22, 2022
1.490
1.490
1.350
1.370
33,448
-0.03(-2.14%)
Nov 21, 2022
1.740
1.740
1.300
1.400
95,100
-0.15(-9.68%)
Nov 18, 2022
1.560
1.690
1.450
1.550
43,199
-0.03(-1.90%)
Nov 17, 2022
1.650
1.700
1.550
1.580
41,480
-0.07(-4.24%)
Nov 16, 2022
1.690
1.723
1.650
1.650
4,762
-0.09(-5.17%)
Nov 15, 2022
1.760
1.760
1.670
1.740
43,692
+0.06(+3.57%)
Nov 14, 2022
1.660
1.682
1.610
1.680
16,453
+0.07(+4.35%)
Nov 11, 2022
1.600
1.690
1.600
1.610
33,581
+0.06(+3.87%)
Nov 10, 2022
1.780
1.780
1.500
1.550
30,695
+0.05(+3.33%)
Nov 09, 2022
1.600
1.660
1.500
1.500
20,207
-0.11(-6.83%)
Nov 08, 2022
1.590
1.610
1.500
1.610
17,201
+0.08(+4.89%)
Nov 07, 2022
1.560
1.640
1.535
1.535
18,634
+0.00(+0.13%)
Nov 04, 2022
1.600
1.725
1.510
1.533
29,183
-0.10(-5.95%)
Nov 03, 2022
1.620
1.650
1.560
1.630
18,488
+0.00(+0.00%)
Nov 02, 2022
1.690
1.740
1.620
1.630
60,771
-0.07(-4.12%)
Nov 01, 2022
2.180
2.180
1.700
1.700
116,014
-0.40(-19.05%)
Oct 31, 2022
2.000
2.160
1.998
2.100
136,621
+0.11(+5.53%)
Oct 28, 2022
1.880
2.000
1.880
1.990
48,494
+0.10(+5.29%)
Oct 27, 2022
1.900
1.900
1.800
1.890
42,030
+0.06(+3.28%)
Oct 26, 2022
1.990
1.990
1.770
1.830
159,217
-0.15(-7.58%)
Oct 25, 2022
1.560
2.000
1.560
1.980
286,474
+0.42(+26.92%)
Oct 24, 2022
1.680
1.750
1.560
1.560
34,919
-0.12(-7.14%)
Oct 21, 2022
1.700
1.710
1.680
1.680
4,001
+0.00(+0.00%)
Oct 20, 2022
1.850
1.850
1.680
1.680
15,707
-0.07(-4.00%)
Oct 19, 2022
1.820
1.820
1.750
1.750
3,490
-0.02(-1.13%)
Oct 18, 2022
1.830
1.845
1.750
1.770
28,295
-0.01(-0.56%)
Oct 17, 2022
1.850
1.850
1.730
1.780
36,621
+0.01(+0.56%)
Oct 14, 2022
1.740
1.800
1.715
1.770
18,811
+0.04(+2.31%)
Oct 13, 2022
1.700
1.898
1.650
1.730
122,411
+0.03(+1.76%)
Oct 12, 2022
1.950
1.950
1.700
1.700
30,803
-0.16(-8.60%)
Oct 11, 2022
1.939
1.939
1.839
1.860
15,718
-0.04(-2.11%)
Oct 10, 2022
1.840
1.920
1.700
1.900
28,953
+0.05(+2.70%)
Oct 07, 2022
1.900
1.930
1.820
1.850
31,077
-0.11(-5.61%)
Oct 06, 2022
1.880
1.960
1.880
1.960
30,183
+0.10(+5.38%)
Oct 05, 2022
1.830
1.981
1.800
1.860
31,781
+0.02(+1.09%)
Oct 04, 2022
1.980
2.070
1.840
1.840
33,416
-0.04(-2.13%)
Oct 03, 2022
1.830
1.932
1.800
1.880
30,109
+0.06(+3.30%)
Sep 30, 2022
1.810
1.910
1.739
1.820
111,349
+0.02(+1.11%)
Sep 29, 2022
1.810
1.880
1.770
1.800
63,838
-0.04(-2.17%)
Sep 28, 2022
1.820
1.990
1.810
1.840
43,938
-0.01(-0.54%)
Sep 27, 2022
1.830
1.895
1.830
1.850
22,486
-0.01(-0.54%)
Sep 26, 2022
2.033
2.062
1.810
1.860
54,559
-0.21(-10.03%)
Sep 23, 2022
2.090
2.183
2.030
2.067
81,341
-0.10(-4.73%)
Sep 22, 2022
2.280
2.299
2.070
2.170
44,399
-0.01(-0.46%)
Sep 21, 2022
2.110
2.260
2.063
2.180
17,788
+0.04(+1.87%)
Sep 20, 2022
2.210
2.265
2.040
2.140
60,860
-0.14(-6.14%)
Sep 19, 2022
2.250
2.370
2.210
2.280
54,765
+0.08(+3.64%)
Sep 16, 2022
2.230
2.380
2.190
2.200
40,685
-0.10(-4.35%)
Sep 15, 2022
2.310
2.380
2.230
2.300
26,946
+0.03(+1.32%)
Sep 14, 2022
2.350
2.395
2.260
2.270
33,601
-0.11(-4.62%)
Sep 13, 2022
2.400
2.450
2.360
2.380
38,005
-0.03(-1.24%)
Sep 12, 2022
2.510
2.510
2.380
2.410
40,935
-0.04(-1.63%)
Sep 09, 2022
2.470
2.590
2.400
2.450
37,109
+0.05(+2.08%)
Sep 08, 2022
2.340
2.448
2.320
2.400
23,282
+0.06(+2.56%)
Sep 07, 2022
2.390
2.400
2.290
2.340
20,653
-0.02(-0.85%)
Sep 06, 2022
2.450
2.450
2.360
2.360
17,142
-0.05(-2.07%)
Sep 02, 2022
2.510
2.517
2.350
2.410
26,662
-0.04(-1.63%)
Sep 01, 2022
2.520
2.550
2.380
2.450
47,579
-0.07(-2.78%)
Aug 31, 2022
2.570
2.620
2.480
2.520
27,254
-0.05(-1.95%)
Aug 30, 2022
2.500
2.570
2.450
2.570
39,178
+0.06(+2.39%)
Aug 29, 2022
2.520
2.580
2.500
2.510
33,092
-0.01(-0.40%)
Aug 26, 2022
2.610
2.690
2.480
2.520
73,707
-0.10(-3.82%)
Aug 25, 2022
2.580
2.660
2.560
2.620
43,767
+0.06(+2.34%)
Aug 24, 2022
2.570
2.700
2.500
2.560
43,897
-0.03(-1.16%)
Aug 23, 2022
2.540
2.630
2.470
2.590
79,591
+0.04(+1.57%)
Aug 22, 2022
2.600
2.640
2.520
2.550
58,696
-0.10(-3.77%)
Aug 19, 2022
2.610
2.700
2.570
2.650
116,955
+0.01(+0.38%)
Aug 18, 2022
2.730
2.730
2.550
2.640
234,208
-0.12(-4.35%)
Aug 17, 2022
2.620
2.920
2.460
2.760
2,386,979
+0.51(+22.67%)
Aug 16, 2022
2.340
2.390
2.250
2.250
52,888
-0.10(-4.26%)
Aug 15, 2022
2.230
2.440
2.170
2.350
274,410
+0.32(+15.76%)
Aug 12, 2022
1.980
2.140
1.980
2.030
31,022
+0.05(+2.53%)
Aug 11, 2022
2.100
2.170
1.977
1.980
83,027
-0.15(-7.26%)
Aug 10, 2022
2.040
2.200
2.010
2.135
56,337
+0.10(+5.17%)
Aug 09, 2022
2.130
2.170
2.000
2.030
47,079
-0.10(-4.69%)
Aug 08, 2022
2.200
2.230
2.070
2.130
36,627
-0.06(-2.75%)
Aug 05, 2022
2.190
2.230
2.130
2.190
39,876
+0.02(+0.92%)
Aug 04, 2022
2.110
2.230
2.110
2.170
50,337
+0.01(+0.46%)
Aug 03, 2022
2.150
2.210
2.075
2.160
44,097
+0.01(+0.47%)
Aug 02, 2022
2.150
2.180
2.031
2.150
66,843
+0.05(+2.38%)
Aug 01, 2022
1.960
2.150
1.960
2.100
60,748
+0.10(+5.00%)
Jul 29, 2022
1.950
2.040
1.930
2.000
23,915
+0.05(+2.56%)
Jul 28, 2022
2.150
2.150
1.930
1.950
22,433
-0.03(-1.52%)
Jul 27, 2022
2.020
2.100
1.930
1.980
93,231
-0.02(-1.00%)
Jul 26, 2022
2.000
2.069
2.000
2.000
36,967
+0.00(+0.00%)
Jul 25, 2022
2.040
2.080
2.000
2.000
33,217
+0.00(+0.00%)
Jul 22, 2022
2.240
2.240
2.000
2.000
61,502
-0.15(-6.98%)
Jul 21, 2022
2.170
2.228
2.140
2.150
23,694
-0.05(-2.27%)
Jul 20, 2022
2.300
2.300
2.200
2.200
40,016
+0.07(+3.29%)
Jul 19, 2022
2.250
2.310
2.040
2.130
51,174
+0.09(+4.41%)
Jul 18, 2022
2.260
2.380
2.040
2.040
86,458
-0.23(-10.13%)
Jul 15, 2022
2.260
2.350
2.200
2.270
75,695
+0.06(+2.71%)
Jul 14, 2022
2.250
2.332
2.150
2.210
30,885
+0.04(+1.84%)
Jul 13, 2022
2.400
2.400
2.100
2.170
107,450
+0.05(+2.36%)
Jul 12, 2022
2.380
2.600
2.120
2.120
190,957
-0.12(-5.36%)
Jul 11, 2022
2.050
2.570
1.950
2.240
213,934
+0.25(+12.56%)
Jul 08, 2022
2.020
2.020
1.910
1.990
40,018
+0.07(+3.65%)
Jul 07, 2022
2.080
2.080
1.920
1.920
41,086
-0.10(-4.95%)
Jul 06, 2022
1.990
2.100
1.955
2.020
30,448
+0.02(+1.00%)
Jul 05, 2022
2.030
2.030
1.841
2.000
77,012
+0.01(+0.50%)
Jul 01, 2022
2.010
2.110
1.800
1.990
119,808
+0.08(+4.19%)
Jun 30, 2022
1.970
2.000
1.850
1.910
59,844
+0.03(+1.60%)
Jun 29, 2022
1.930
1.930
1.820
1.880
52,751
-0.05(-2.59%)
Jun 28, 2022
2.010
2.090
1.930
1.930
40,824
-0.07(-3.50%)
Jun 27, 2022
2.010
2.080
1.900
2.000
114,747
-0.02(-0.99%)
Jun 24, 2022
2.260
2.350
2.000
2.020
785,198
-0.23(-10.22%)
Jun 23, 2022
2.130
2.310
2.110
2.250
123,368
+0.19(+9.22%)
Jun 22, 2022
2.220
2.340
2.060
2.060
62,483
-0.18(-8.04%)
Jun 21, 2022
2.160
2.285
2.155
2.240
62,738
+0.09(+4.19%)
Jun 17, 2022
2.400
2.443
2.100
2.150
226,493
-0.21(-8.90%)
Jun 16, 2022
2.600
2.630
2.330
2.360
51,215
-0.41(-14.80%)
Jun 15, 2022
2.700
2.810
2.600
2.770
65,858
+0.08(+2.97%)
Jun 14, 2022
2.720
2.730
2.550
2.690
36,209
-0.05(-1.82%)
Jun 13, 2022
2.790
2.850
2.510
2.740
63,855
-0.11(-3.86%)
Jun 10, 2022
2.880
2.990
2.750
2.850
36,877
-0.07(-2.40%)
Jun 09, 2022
3.000
3.000
2.820
2.920
59,875
-0.09(-2.99%)
Jun 08, 2022
2.850
3.047
2.710
3.010
216,528
+0.09(+3.08%)
Jun 07, 2022
2.720
3.000
2.590
2.920
124,234
+0.20(+7.35%)
Jun 06, 2022
2.930
2.930
2.460
2.720
70,940
-0.02(-0.73%)
Jun 03, 2022
2.550
2.790
2.530
2.740
48,169
+0.07(+2.62%)
Jun 02, 2022
2.470
2.740
2.400
2.670
34,182
+0.19(+7.66%)
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.