Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SPKX )

7.397 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 14, 2023 7.397 0 -0.13(-1.72%)
Nov 13, 2023 7.470 7.526 7.470 7.526 234 -0.04(-0.56%)
Nov 10, 2023 7.660 7.660 7.568 7.568 1,313 -0.32(-4.09%)
Nov 09, 2023 7.730 7.891 7.720 7.891 503 +0.27(+3.53%)
Nov 08, 2023 7.622 7.622 7.622 7.622 285 -0.14(-1.75%)
Nov 07, 2023 7.780 7.780 7.758 7.758 177 -0.04(-0.49%)
Nov 06, 2023 7.796 7.796 7.796 7.796 142 -0.25(-3.10%)
Nov 03, 2023 8.060 8.060 8.031 8.045 2,205 -0.21(-2.57%)
Nov 02, 2023 8.350 8.410 8.257 8.257 2,044 -0.27(-3.17%)
Nov 01, 2023 8.790 8.790 8.490 8.528 3,148 -0.40(-4.44%)
Oct 31, 2023 9.430 9.505 8.924 8.924 4,187 -0.63(-6.61%)
Oct 30, 2023 9.701 9.880 9.490 9.555 7,061 -0.74(-7.19%)
Oct 27, 2023 9.725 10.29 9.650 10.29 4,654 +0.32(+3.22%)
Oct 26, 2023 9.930 10.25 9.790 9.974 11,687 +0.04(+0.44%)
Oct 25, 2023 9.300 10.06 9.300 9.930 1,668 +0.67(+7.21%)
Oct 24, 2023 9.510 9.510 9.262 9.262 512 -0.46(-4.76%)
Oct 23, 2023 9.580 9.724 9.580 9.724 380 -0.34(-3.40%)
Oct 20, 2023 10.04 10.21 9.810 10.07 2,955 +0.07(+0.69%)
Oct 19, 2023 9.435 9.998 9.435 9.998 1,027 +0.43(+4.46%)
Oct 18, 2023 9.240 9.620 9.170 9.571 5,822 +0.61(+6.77%)
Oct 17, 2023 9.020 9.020 8.920 8.964 914 +0.18(+2.10%)
Oct 16, 2023 8.920 9.050 8.750 8.780 33,630 -0.88(-9.09%)
Oct 13, 2023 8.600 9.870 8.600 9.658 8,888 +1.02(+11.83%)
Oct 12, 2023 8.270 8.960 8.270 8.636 574 +0.19(+2.23%)
Oct 11, 2023 8.447 8.447 8.447 8.447 28 -0.17(-1.98%)
Oct 10, 2023 8.618 8.618 8.618 8.618 5 -0.33(-3.66%)
Oct 09, 2023 8.946 8.946 8.946 8.946 50 -0.06(-0.64%)
Oct 06, 2023 9.522 9.522 9.004 9.004 301 -0.22(-2.39%)
Oct 05, 2023 9.500 9.500 9.224 9.224 624 -0.06(-0.60%)
Oct 04, 2023 9.460 9.460 9.280 9.280 302 -0.50(-5.10%)
Oct 03, 2023 9.660 9.779 9.550 9.779 405 +0.88(+9.86%)
Oct 02, 2023 9.060 9.060 8.901 8.901 102 +0.02(+0.27%)
Sep 29, 2023 8.425 8.877 8.425 8.877 884 +0.12(+1.40%)
Sep 28, 2023 9.220 9.220 8.755 8.755 206 -0.44(-4.80%)
Sep 27, 2023 9.690 9.690 9.196 9.196 212 -0.37(-3.91%)
Sep 26, 2023 9.420 9.570 9.420 9.570 253 +0.78(+8.88%)
Sep 25, 2023 8.790 8.790 8.790 8.790 3 +0.04(+0.51%)
Sep 22, 2023 8.730 8.780 8.570 8.746 2,801 -0.01(-0.13%)
Sep 21, 2023 8.540 8.757 8.500 8.757 1,323 +0.54(+6.53%)
Sep 20, 2023 7.840 8.221 7.840 8.221 429 +0.33(+4.17%)
Sep 19, 2023 8.060 8.060 7.891 7.891 1,006 -0.09(-1.07%)
Sep 18, 2023 8.050 8.050 7.977 7.977 118 -0.06(-0.73%)
Sep 15, 2023 8.036 8.036 8.036 8.036 100 +0.28(+3.61%)
Sep 14, 2023 7.756 7.756 7.756 7.756 3 -0.21(-2.63%)
Sep 13, 2023 8.000 8.000 7.960 7.965 1,581 -0.18(-2.22%)
Sep 12, 2023 8.089 8.146 8.089 8.146 331 +0.05(+0.62%)
Sep 11, 2023 8.096 8.096 8.096 8.096 0 -0.19(-2.33%)
Sep 08, 2023 8.240 8.289 8.240 8.289 503 -0.16(-1.93%)
Sep 07, 2023 8.452 8.452 8.452 8.452 18 -0.03(-0.34%)
Sep 06, 2023 8.481 8.481 8.481 8.481 1 +0.19(+2.33%)
Sep 05, 2023 8.288 8.288 8.288 8.288 150 +0.04(+0.49%)
Sep 01, 2023 8.305 8.310 8.248 8.248 1,810 -0.12(-1.48%)
Aug 31, 2023 8.400 8.485 8.371 8.371 5,797 -0.15(-1.80%)
Aug 30, 2023 8.630 8.670 8.525 8.525 900 -0.22(-2.47%)
Aug 29, 2023 8.876 8.876 8.700 8.741 20,044 -0.27(-3.05%)
Aug 28, 2023 9.015 9.015 9.015 9.015 0 -0.34(-3.59%)
Aug 25, 2023 9.351 9.351 9.351 9.351 0 -0.47(-4.83%)
Aug 24, 2023 9.825 9.825 9.825 9.825 0 +0.37(+3.91%)
Aug 23, 2023 9.530 9.550 9.455 9.455 646 -0.30(-3.11%)
Aug 22, 2023 9.770 9.770 9.758 9.758 1,350 +0.02(+0.22%)
Aug 21, 2023 9.737 9.737 9.737 9.737 17 -0.24(-2.44%)
Aug 18, 2023 9.981 9.981 9.981 9.981 102 -0.17(-1.68%)
Aug 17, 2023 9.720 10.15 9.720 10.15 774 +0.39(+4.05%)
Aug 16, 2023 9.570 9.756 9.570 9.756 627 +0.13(+1.37%)
Aug 15, 2023 9.330 9.640 9.310 9.624 2,255 +0.46(+4.99%)
Aug 14, 2023 9.167 9.167 9.167 9.167 26 -0.14(-1.51%)
Aug 11, 2023 9.308 9.308 9.308 9.308 100 -0.34(-3.49%)
Aug 10, 2023 9.420 9.644 9.420 9.644 244 +0.01(+0.12%)
Aug 09, 2023 9.610 10.02 9.610 9.633 2,987 -0.10(-0.98%)
Aug 08, 2023 10.02 10.44 9.728 9.728 2,140 +0.22(+2.26%)
Aug 07, 2023 9.850 9.850 9.513 9.513 101 -0.55(-5.45%)
Aug 04, 2023 9.350 10.06 9.220 10.06 1,200 +0.38(+3.93%)
Aug 03, 2023 9.730 9.730 9.681 9.681 176 -0.11(-1.15%)
Aug 02, 2023 9.540 9.980 9.540 9.794 33,856 +0.82(+9.11%)
Aug 01, 2023 9.020 9.050 8.976 8.976 437 +0.11(+1.30%)
Jul 31, 2023 8.860 8.940 8.860 8.861 8,824 -0.00(-0.05%)
Jul 28, 2023 8.890 9.150 8.866 8.866 21,604 -0.42(-4.47%)
Jul 27, 2023 8.690 9.281 8.690 9.281 24,135 +0.46(+5.16%)
Jul 26, 2023 8.970 9.070 8.826 8.826 7,800 -0.25(-2.80%)
Jul 25, 2023 9.010 9.120 8.910 9.080 19,750 +0.03(+0.33%)
Jul 24, 2023 9.200 9.210 9.000 9.050 6,001 -0.12(-1.27%)
Jul 21, 2023 9.167 9.167 9.167 9.167 0 -0.18(-1.90%)
Jul 20, 2023 9.280 9.385 9.280 9.344 3,276 +0.01(+0.12%)
Jul 19, 2023 9.051 9.332 9.051 9.332 13,654 +0.20(+2.17%)
Jul 18, 2023 9.240 9.240 9.070 9.134 18,125 -0.14(-1.54%)
Jul 17, 2023 9.300 9.300 9.140 9.277 5,164 -0.05(-0.53%)
Jul 14, 2023 9.430 9.510 9.250 9.326 5,700 -0.05(-0.49%)
Jul 13, 2023 9.150 9.372 9.140 9.372 5,226 -0.01(-0.08%)
Jul 12, 2023 9.550 9.560 9.380 9.380 5,509 -0.53(-5.35%)
Jul 11, 2023 9.910 9.910 9.910 9.910 206 -0.10(-1.02%)
Jul 10, 2023 10.04 10.16 10.01 10.01 5,614 -0.08(-0.79%)
Jul 07, 2023 10.38 10.40 9.970 10.09 2,232 -0.20(-1.98%)
Jul 06, 2023 10.39 11.13 10.28 10.30 2,901 +0.50(+5.05%)
Jul 05, 2023 9.750 9.800 9.750 9.800 1,239 +0.16(+1.63%)
Jul 03, 2023 9.630 9.740 9.630 9.643 933 -0.02(-0.20%)
Jun 30, 2023 9.730 9.760 9.640 9.662 2,147 -0.15(-1.52%)
Jun 29, 2023 9.800 9.811 9.800 9.811 100 +0.13(+1.33%)
Jun 28, 2023 9.930 9.930 9.683 9.683 1,500 -0.28(-2.78%)
Jun 27, 2023 9.980 9.980 9.840 9.959 2,505 -0.30(-2.94%)
Jun 26, 2023 10.12 10.26 10.10 10.26 2,302 -0.01(-0.08%)
Jun 23, 2023 10.47 10.47 10.14 10.27 500 +0.16(+1.56%)
Jun 22, 2023 10.49 10.49 10.08 10.11 1,400 -0.24(-2.35%)
Jun 21, 2023 10.46 10.46 10.36 10.36 400 -0.24(-2.24%)
Jun 20, 2023 10.77 10.79 10.59 10.59 1,400 +0.01(+0.13%)
Jun 16, 2023 10.85 10.93 10.58 10.58 3,910 -0.27(-2.53%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.