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: STRW )

10.83 -0.09 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 10.94 11.25 10.55 10.83 35,107 -0.09(-0.82%)
May 30, 2024 10.94 10.94 10.80 10.92 36,193 -0.02(-0.18%)
May 29, 2024 10.54 10.98 10.53 10.94 31,837 +0.45(+4.29%)
May 28, 2024 10.05 10.50 10.05 10.49 17,137 +0.40(+3.96%)
May 24, 2024 10.05 10.09 10.05 10.09 6,850 -0.01(-0.10%)
May 23, 2024 10.10 10.10 10.05 10.10 5,998 +0.00(+0.00%)
May 22, 2024 10.08 10.10 10.01 10.10 5,643 +0.00(+0.00%)
May 21, 2024 10.10 10.10 10.05 10.10 8,805 +0.02(+0.20%)
May 20, 2024 10.08 10.10 10.06 10.08 8,923 +0.00(+0.00%)
May 17, 2024 10.01 10.08 10.01 10.08 6,050 +0.07(+0.70%)
May 16, 2024 9.970 10.02 9.780 10.01 19,955 +0.02(+0.20%)
May 15, 2024 9.990 9.990 9.990 9.990 3,952 +0.00(+0.00%)
May 14, 2024 9.990 9.990 9.809 9.990 3,673 +0.03(+0.26%)
May 13, 2024 9.950 9.990 9.950 9.964 3,615 +0.01(+0.14%)
May 10, 2024 9.950 9.950 9.950 9.950 1,590 +0.03(+0.30%)
May 09, 2024 9.940 9.950 9.782 9.920 6,358 -0.02(-0.20%)
May 08, 2024 9.890 9.980 9.890 9.940 3,492 +0.10(+1.02%)
May 07, 2024 9.990 9.990 9.840 9.840 6,308 -0.08(-0.81%)
May 06, 2024 9.990 9.990 9.850 9.920 15,179 -0.07(-0.70%)
May 03, 2024 9.800 9.990 9.581 9.990 7,107 +0.29(+2.99%)
May 02, 2024 9.630 9.750 9.490 9.700 7,307 +0.27(+2.86%)
May 01, 2024 9.110 9.580 9.110 9.430 7,501 +0.38(+4.20%)
Apr 30, 2024 8.990 9.070 8.910 9.050 6,058 +0.06(+0.67%)
Apr 29, 2024 8.980 8.990 8.920 8.990 8,282 +0.03(+0.33%)
Apr 26, 2024 8.900 8.980 8.830 8.960 6,554 -0.02(-0.22%)
Apr 25, 2024 8.600 8.980 8.575 8.980 8,317 +0.38(+4.42%)
Apr 24, 2024 8.530 8.600 8.530 8.600 3,138 +0.02(+0.23%)
Apr 23, 2024 8.540 8.600 8.540 8.580 3,575 -0.12(-1.38%)
Apr 22, 2024 8.700 8.700 8.620 8.700 4,952 +0.00(+0.00%)
Apr 19, 2024 8.740 8.980 8.620 8.700 5,534 +0.00(+0.00%)
Apr 18, 2024 8.300 8.700 8.290 8.700 4,661 +0.51(+6.23%)
Apr 17, 2024 8.350 8.350 8.190 8.190 4,915 -0.08(-0.97%)
Apr 16, 2024 8.250 8.300 8.250 8.270 4,210 -0.01(-0.12%)
Apr 15, 2024 8.250 8.290 8.250 8.280 4,402 +0.03(+0.36%)
Apr 12, 2024 8.180 8.250 8.180 8.250 5,707 -0.02(-0.24%)
Apr 11, 2024 8.400 8.400 8.200 8.270 4,638 +0.07(+0.85%)
Apr 10, 2024 8.150 8.200 8.140 8.200 4,873 +0.06(+0.74%)
Apr 09, 2024 8.150 8.350 8.140 8.140 7,540 -0.01(-0.12%)
Apr 08, 2024 8.010 8.200 8.010 8.150 6,430 +0.15(+1.88%)
Apr 05, 2024 7.900 8.000 7.590 8.000 6,180 +0.00(+0.00%)
Apr 04, 2024 7.910 8.000 7.910 8.000 673 +0.00(+0.00%)
Apr 03, 2024 7.950 8.000 7.950 8.000 4,957 +0.05(+0.63%)
Apr 02, 2024 7.950 7.950 7.910 7.950 6,053 +0.00(+0.00%)
Apr 01, 2024 7.940 7.950 7.900 7.950 3,980 +0.00(+0.00%)
Mar 28, 2024 7.950 7.950 7.865 7.950 2,781 +0.01(+0.13%)
Mar 27, 2024 7.940 7.940 7.940 7.940 2,574 -0.01(-0.13%)
Mar 26, 2024 7.950 7.950 7.810 7.950 3,212 +0.00(+0.00%)
Mar 25, 2024 7.950 7.950 7.940 7.950 2,269 +0.01(+0.13%)
Mar 22, 2024 7.940 7.950 7.940 7.940 3,277 +0.01(+0.13%)
Mar 21, 2024 7.890 7.950 7.870 7.930 6,226 +0.04(+0.51%)
Mar 20, 2024 6.860 7.950 6.560 7.890 13,613 -0.02(-0.25%)
Mar 19, 2024 7.950 7.950 7.910 7.910 5,987 +0.02(+0.25%)
Mar 18, 2024 7.940 7.940 7.890 7.890 4,900 -0.01(-0.13%)
Mar 15, 2024 7.859 7.940 7.859 7.900 1,713 -0.04(-0.50%)
Mar 14, 2024 7.940 7.940 7.815 7.940 5,363 +0.00(+0.00%)
Mar 13, 2024 7.930 7.940 7.901 7.940 1,021 +0.18(+2.32%)
Mar 12, 2024 7.760 7.760 7.760 7.760 456 -0.18(-2.27%)
Mar 11, 2024 7.830 7.940 7.830 7.940 2,139 +0.00(+0.00%)
Mar 08, 2024 7.940 7.940 7.940 7.940 2,282 +0.04(+0.51%)
Mar 07, 2024 7.900 7.900 7.900 7.900 511 -0.04(-0.50%)
Mar 06, 2024 7.800 7.940 7.800 7.940 626 +0.00(+0.00%)
Mar 04, 2024 7.940 324 +0.00(+0.00%)
Mar 01, 2024 7.950 7.950 7.924 7.940 913 +0.00(+0.00%)
Feb 28, 2024 7.940 495 +0.04(+0.51%)
Feb 27, 2024 7.950 7.950 7.860 7.900 9,823 -0.04(-0.50%)
Feb 26, 2024 7.900 7.950 7.900 7.940 2,406 +0.03(+0.38%)
Feb 23, 2024 7.850 7.950 7.846 7.910 1,543 -0.02(-0.25%)
Feb 22, 2024 7.930 7.930 7.930 7.930 351 -0.01(-0.13%)
Feb 21, 2024 7.890 7.950 7.890 7.940 12,502 -0.01(-0.13%)
Feb 20, 2024 7.950 7.950 7.900 7.950 1,294 +0.00(+0.00%)
Feb 16, 2024 7.950 7.950 7.950 7.950 1,559 +0.00(+0.00%)
Feb 15, 2024 7.950 7.950 7.850 7.950 2,269 +0.04(+0.51%)
Feb 14, 2024 7.920 7.950 7.900 7.910 2,605 +0.09(+1.15%)
Feb 13, 2024 7.820 7.820 7.820 7.820 265 +0.04(+0.51%)
Feb 12, 2024 7.950 7.950 7.780 7.780 1,086 -0.17(-2.14%)
Feb 09, 2024 7.950 7.950 7.820 7.950 1,830 +0.00(+0.00%)
Feb 08, 2024 7.950 7.950 7.810 7.950 3,267 +0.00(+0.00%)
Feb 07, 2024 7.950 7.950 7.950 7.950 1,853 +0.00(+0.00%)
Feb 06, 2024 7.760 7.950 7.758 7.950 3,173 +0.04(+0.51%)
Feb 05, 2024 7.950 7.950 7.860 7.910 4,130 -0.04(-0.50%)
Feb 02, 2024 7.740 7.950 7.740 7.950 859 +0.05(+0.63%)
Feb 01, 2024 7.980 7.980 7.900 7.900 1,652 +0.11(+1.41%)
Jan 31, 2024 7.950 7.950 7.790 7.790 6,238 -0.16(-2.01%)
Jan 30, 2024 7.950 7.950 7.950 7.950 590 +0.00(+0.00%)
Jan 29, 2024 7.940 7.950 7.930 7.950 1,563 +0.00(+0.00%)
Jan 26, 2024 7.934 7.950 7.934 7.950 508 +0.00(+0.00%)
Jan 24, 2024 7.950 129 +0.16(+2.05%)
Jan 23, 2024 7.770 7.950 7.770 7.790 2,399 -0.10(-1.24%)
Jan 22, 2024 7.950 7.950 7.888 7.888 1,084 -0.06(-0.78%)
Jan 19, 2024 7.950 7.950 7.950 7.950 771 +0.10(+1.27%)
Jan 18, 2024 7.950 7.950 7.850 7.850 932 +0.01(+0.17%)
Jan 17, 2024 7.950 7.950 7.790 7.837 2,653 -0.11(-1.43%)
Jan 16, 2024 7.950 7.950 7.950 7.950 1,118 +0.00(+0.00%)
Jan 12, 2024 7.950 7.950 7.800 7.950 1,413 +0.00(+0.00%)
Jan 11, 2024 7.950 7.950 7.950 7.950 2,197 +0.08(+1.05%)
Jan 10, 2024 7.867 7.867 7.867 7.867 339 -0.08(-1.04%)
Jan 09, 2024 7.820 7.950 7.820 7.950 2,092 +0.04(+0.51%)
Jan 08, 2024 7.899 7.950 7.899 7.910 1,376 +0.00(+0.05%)
Jan 05, 2024 7.950 7.950 7.820 7.905 2,237 +0.03(+0.32%)
Jan 04, 2024 7.880 7.880 7.880 7.880 1,680 +0.18(+2.34%)
Jan 02, 2024 7.700 195 -0.01(-0.19%)
Dec 29, 2023 7.750 7.950 7.639 7.715 9,149 -0.20(-2.47%)
Dec 28, 2023 7.940 7.950 7.910 7.910 1,294 +0.01(+0.13%)
Dec 27, 2023 7.920 7.920 7.850 7.900 2,548 +0.10(+1.28%)
Dec 21, 2023 7.800 107 +0.06(+0.78%)
Dec 20, 2023 7.720 7.740 7.650 7.740 1,497 +0.21(+2.79%)
Dec 19, 2023 7.700 7.700 7.530 7.530 4,098 -0.08(-1.05%)
Dec 18, 2023 7.790 7.790 7.610 7.610 2,778 -0.33(-4.16%)
Dec 15, 2023 7.170 7.940 7.170 7.940 28,494 +0.49(+6.58%)
Dec 14, 2023 7.940 7.940 7.450 7.450 6,002 -0.35(-4.49%)
Dec 13, 2023 7.810 7.900 7.800 7.800 3,523 +0.03(+0.39%)
Dec 12, 2023 7.860 7.950 7.770 7.770 2,275 -0.18(-2.26%)
Dec 11, 2023 7.990 7.990 7.850 7.950 4,211 -0.01(-0.10%)
Dec 08, 2023 7.870 7.990 7.870 7.958 4,978 +0.09(+1.12%)
Dec 07, 2023 7.800 7.870 7.800 7.870 3,244 +0.19(+2.47%)
Dec 06, 2023 7.810 7.850 7.680 7.680 3,041 -0.16(-2.04%)
Dec 05, 2023 7.750 7.840 7.750 7.840 5,846 +0.10(+1.29%)
Dec 04, 2023 7.650 7.750 7.430 7.740 4,684 +0.00(+0.00%)
Dec 01, 2023 7.610 7.740 7.600 7.740 5,330 +0.11(+1.44%)
Nov 30, 2023 7.650 7.720 7.630 7.630 2,094 -0.01(-0.13%)
Nov 29, 2023 7.635 7.640 7.635 7.640 412 +0.10(+1.35%)
Nov 28, 2023 7.470 7.538 7.387 7.538 740 +0.17(+2.28%)
Nov 27, 2023 7.500 7.500 7.370 7.370 3,785 -0.16(-2.12%)
Nov 21, 2023 7.530 349 -0.07(-0.92%)
Nov 20, 2023 7.700 7.755 7.600 7.600 5,029 +0.02(+0.26%)
Nov 17, 2023 7.500 7.620 7.380 7.580 1,818 +0.20(+2.71%)
Nov 16, 2023 7.410 7.500 7.380 7.380 2,508 +0.17(+2.36%)
Nov 15, 2023 7.180 7.220 7.140 7.210 4,501 +0.19(+2.71%)
Nov 14, 2023 6.910 7.100 6.870 7.020 3,394 +0.02(+0.29%)
Nov 13, 2023 6.900 7.000 6.900 7.000 1,266 +0.09(+1.30%)
Nov 10, 2023 6.970 6.970 6.910 6.910 424 -0.06(-0.86%)
Nov 09, 2023 6.990 6.990 6.970 6.970 337 +0.08(+1.16%)
Nov 08, 2023 6.790 6.890 6.790 6.890 551 -0.06(-0.79%)
Nov 07, 2023 6.990 6.990 6.945 6.945 666 -0.07(-0.93%)
Nov 06, 2023 7.010 7.010 7.010 7.010 305 -0.05(-0.71%)
Nov 03, 2023 7.109 7.109 7.060 7.060 1,707 -0.07(-0.98%)
Nov 02, 2023 6.990 7.130 6.990 7.130 2,661 +0.13(+1.86%)
Oct 31, 2023 7.000 105 -0.15(-2.10%)
Oct 30, 2023 6.990 7.175 6.990 7.150 2,059 +0.00(+0.00%)
Oct 27, 2023 7.200 7.250 6.990 7.150 4,857 -0.10(-1.38%)
Oct 26, 2023 6.970 7.250 6.969 7.250 5,896 +0.22(+3.13%)
Oct 25, 2023 6.880 7.030 6.880 7.030 1,419 -0.01(-0.14%)
Oct 24, 2023 6.830 7.040 6.820 7.040 6,048 +0.37(+5.55%)
Oct 23, 2023 6.950 7.040 6.670 6.670 5,420 -0.32(-4.58%)
Oct 19, 2023 6.990 106 +0.48(+7.37%)
Oct 18, 2023 6.450 6.510 6.450 6.510 862 +0.11(+1.72%)
Oct 17, 2023 6.390 6.570 6.310 6.400 5,162 +0.11(+1.75%)
Oct 16, 2023 6.220 6.290 6.200 6.290 3,751 +0.07(+1.13%)
Oct 13, 2023 6.150 6.220 6.130 6.220 2,726 +0.10(+1.72%)
Oct 12, 2023 6.110 6.220 6.090 6.115 5,189 +0.17(+2.77%)
Oct 11, 2023 6.022 6.022 5.950 5.950 1,402 -0.11(-1.82%)
Oct 10, 2023 6.060 6.060 6.060 6.060 261 +0.13(+2.19%)
Oct 09, 2023 5.961 5.961 5.930 5.930 1,375 -0.03(-0.59%)
Oct 06, 2023 6.055 6.055 5.965 5.965 2,674 +0.01(+0.25%)
Oct 05, 2023 5.950 5.950 5.950 5.950 810 -0.19(-3.09%)
Oct 04, 2023 6.150 6.150 6.140 6.140 671 +0.16(+2.62%)
Oct 03, 2023 6.120 6.120 5.983 5.983 1,991 -0.27(-4.27%)
Oct 02, 2023 6.530 6.530 6.230 6.250 1,686 -0.08(-1.26%)
Sep 29, 2023 6.410 6.410 6.330 6.330 767 +0.00(+0.00%)
Sep 28, 2023 6.420 6.429 6.330 6.330 1,149 -0.05(-0.86%)
Sep 27, 2023 6.344 6.385 6.344 6.385 2,436 +0.05(+0.86%)
Sep 26, 2023 6.360 6.425 6.330 6.330 1,834 -0.03(-0.47%)
Sep 25, 2023 6.430 6.360 6.360 6.360 4,882 -0.04(-0.63%)
Sep 21, 2023 6.400 46 +0.15(+2.40%)
Sep 20, 2023 6.250 6.250 6.250 6.250 108 -0.25(-3.85%)
Sep 19, 2023 6.500 6.500 6.500 6.500 222 +0.16(+2.52%)
Sep 15, 2023 6.340 72 +0.10(+1.60%)
Sep 14, 2023 6.220 6.240 6.220 6.240 1,829 +0.15(+2.46%)
Sep 13, 2023 6.900 6.900 6.090 6.090 3,326 -0.51(-7.73%)
Sep 12, 2023 6.610 6.678 6.600 6.600 7,564 -0.08(-1.27%)
Sep 11, 2023 6.698 6.760 6.685 6.685 3,169 -0.06(-0.86%)
Sep 08, 2023 6.610 6.743 6.600 6.743 1,266 +0.14(+2.17%)
Sep 07, 2023 6.670 6.740 6.600 6.600 2,189 -0.10(-1.49%)
Sep 05, 2023 6.700 325 -0.05(-0.74%)
Sep 01, 2023 6.880 7.000 6.750 6.750 1,962 -0.13(-1.86%)
Aug 31, 2023 6.900 6.900 6.781 6.878 1,662 -0.08(-1.18%)
Aug 30, 2023 6.950 6.960 6.950 6.960 319 +0.17(+2.43%)
Aug 28, 2023 6.795 193 -0.21(-2.93%)
Aug 25, 2023 6.970 7.000 6.970 7.000 1,764 +0.01(+0.14%)
Aug 23, 2023 6.990 171 +0.04(+0.58%)
Aug 22, 2023 6.990 7.000 6.950 6.950 1,375 +0.00(+0.00%)
Aug 21, 2023 7.000 7.000 6.800 6.950 2,154 -0.05(-0.71%)
Aug 18, 2023 6.700 7.000 6.680 7.000 1,153 +0.14(+2.04%)
Aug 17, 2023 6.700 6.870 6.700 6.860 1,234 +0.02(+0.22%)
Aug 16, 2023 6.610 6.850 6.610 6.845 3,219 -0.06(-0.80%)
Aug 15, 2023 6.900 6.910 6.610 6.900 8,401 +0.15(+2.22%)
Aug 14, 2023 7.000 7.040 6.540 6.750 5,641 -0.41(-5.73%)
Aug 11, 2023 7.050 7.160 7.050 7.160 499 -0.05(-0.69%)
Aug 10, 2023 7.120 7.230 7.060 7.210 1,662 +0.03(+0.42%)
Aug 09, 2023 7.060 7.180 7.050 7.180 3,011 +0.04(+0.56%)
Aug 08, 2023 7.050 7.140 7.050 7.140 2,722 +0.08(+1.13%)
Aug 07, 2023 7.050 7.140 7.050 7.060 3,355 +0.01(+0.14%)
Aug 04, 2023 7.060 7.250 7.050 7.050 2,265 -0.11(-1.54%)
Aug 03, 2023 7.060 7.200 7.060 7.160 6,146 +0.10(+1.42%)
Aug 02, 2023 7.100 7.120 7.060 7.060 3,460 +0.00(+0.00%)
Aug 01, 2023 7.000 7.140 7.000 7.060 8,289 +0.03(+0.40%)
Jul 31, 2023 7.210 7.235 7.000 7.032 6,634 +0.03(+0.45%)
Jul 28, 2023 6.850 7.080 6.780 7.000 2,756 +0.07(+1.01%)
Jul 27, 2023 6.790 6.930 6.790 6.930 1,330 +0.16(+2.33%)
Jul 26, 2023 6.830 6.980 6.772 6.772 1,925 -0.23(-3.26%)
Jul 25, 2023 6.770 7.000 6.770 7.000 973 +0.14(+2.04%)
Jul 24, 2023 6.990 7.110 6.860 6.860 1,950 -0.01(-0.15%)
Jul 21, 2023 7.000 7.010 6.870 6.870 2,032 -0.02(-0.29%)
Jul 20, 2023 6.830 6.980 6.820 6.890 1,095 -0.11(-1.57%)
Jul 19, 2023 7.130 7.180 7.000 7.000 1,633 -0.06(-0.85%)
Jul 18, 2023 7.200 7.220 7.000 7.060 3,459 -0.05(-0.63%)
Jul 17, 2023 7.100 7.410 7.090 7.105 9,692 -0.16(-2.27%)
Jul 14, 2023 7.150 7.270 6.941 7.270 6,816 +0.16(+2.25%)
Jul 13, 2023 6.990 7.130 6.980 7.110 3,873 +0.13(+1.86%)
Jul 12, 2023 6.900 6.990 6.850 6.980 2,753 -0.09(-1.27%)
Jul 11, 2023 7.060 7.070 7.060 7.070 611 +0.05(+0.71%)
Jul 10, 2023 6.860 7.118 6.860 7.020 1,639 -0.02(-0.26%)
Jul 07, 2023 7.040 7.040 6.740 7.038 535 +0.15(+2.15%)
Jul 06, 2023 6.875 6.890 6.875 6.890 637 -0.21(-2.96%)
Jul 05, 2023 7.100 7.100 7.100 7.100 415 +0.00(+0.00%)
Jul 03, 2023 7.000 7.200 7.000 7.100 856 +0.06(+0.83%)
Jun 30, 2023 6.900 7.042 6.900 7.042 2,409 +0.14(+2.06%)
Jun 29, 2023 6.900 6.900 6.874 6.900 851 +0.04(+0.58%)
Jun 28, 2023 7.120 7.120 6.860 6.860 1,138 -0.17(-2.42%)
Jun 27, 2023 7.050 7.050 7.030 7.030 785 +0.07(+1.01%)
Jun 26, 2023 6.770 6.960 6.770 6.960 412 +0.15(+2.20%)
Jun 23, 2023 6.760 6.930 6.740 6.810 1,756 -0.07(-1.02%)
Jun 22, 2023 6.960 7.090 6.880 6.880 10,871 -0.06(-0.86%)
Jun 21, 2023 7.150 7.150 6.930 6.940 3,462 -0.06(-0.86%)
Jun 20, 2023 7.090 7.100 7.000 7.000 3,173 +0.05(+0.72%)
Jun 16, 2023 7.740 7.780 6.950 6.950 45,585 -0.63(-8.31%)
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.