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
(NY:
GRNT
)
6.650
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 30, 2024
6.422
6.589
6.422
6.540
408,690
+0.13(+1.99%)
May 29, 2024
6.392
6.456
6.343
6.412
354,901
+0.01(+0.15%)
May 28, 2024
6.491
6.530
6.378
6.402
593,846
-0.06(-0.91%)
May 24, 2024
6.461
6.530
6.432
6.461
319,824
+0.03(+0.46%)
May 23, 2024
6.451
6.486
6.388
6.432
385,260
-0.02(-0.30%)
May 22, 2024
6.432
6.456
6.363
6.451
406,724
-0.02(-0.30%)
May 21, 2024
6.511
6.535
6.442
6.471
355,601
-0.04(-0.60%)
May 20, 2024
6.373
6.565
6.373
6.511
457,982
+0.16(+2.48%)
May 17, 2024
6.392
6.412
6.343
6.353
282,270
+0.00(+0.00%)
May 16, 2024
6.530
6.530
6.309
6.353
486,210
-0.17(-2.56%)
May 15, 2024
6.451
6.619
6.353
6.520
734,155
+0.22(+3.43%)
May 14, 2024
6.147
6.304
6.137
6.304
308,398
+0.20(+3.22%)
May 13, 2024
6.274
6.284
6.078
6.107
442,261
-0.13(-2.05%)
May 10, 2024
6.432
6.560
6.215
6.235
443,054
-0.24(-3.65%)
May 09, 2024
6.432
6.501
6.432
6.471
334,638
+0.04(+0.61%)
May 08, 2024
6.422
6.471
6.392
6.432
291,008
+0.01(+0.15%)
May 07, 2024
6.550
6.550
6.412
6.422
616,631
-0.13(-1.95%)
May 06, 2024
6.373
6.550
6.353
6.550
658,255
+0.21(+3.26%)
May 03, 2024
6.333
6.363
6.265
6.343
215,498
+0.07(+1.10%)
May 02, 2024
6.265
6.304
6.201
6.274
335,444
+0.09(+1.43%)
May 01, 2024
6.412
6.422
6.078
6.186
407,970
-0.23(-3.53%)
Apr 30, 2024
6.540
6.540
6.343
6.412
395,086
-0.17(-2.54%)
Apr 29, 2024
6.402
6.609
6.402
6.579
403,832
+0.06(+0.91%)
Apr 26, 2024
6.333
6.530
6.333
6.520
450,196
+0.22(+3.43%)
Apr 25, 2024
6.265
6.343
6.206
6.304
336,692
-0.01(-0.16%)
Apr 24, 2024
6.530
6.530
6.255
6.314
438,902
-0.29(-4.32%)
Apr 23, 2024
6.629
6.737
6.599
6.599
331,188
-0.02(-0.30%)
Apr 22, 2024
6.668
6.737
6.520
6.619
572,290
-0.11(-1.61%)
Apr 19, 2024
6.668
6.771
6.653
6.727
376,806
+0.05(+0.74%)
Apr 18, 2024
6.560
6.742
6.560
6.678
307,576
+0.18(+2.72%)
Apr 17, 2024
6.560
6.609
6.486
6.501
248,308
-0.06(-0.90%)
Apr 16, 2024
6.471
6.574
6.417
6.560
338,702
+0.06(+0.91%)
Apr 15, 2024
6.776
6.796
6.481
6.501
227,791
-0.26(-3.78%)
Apr 12, 2024
6.717
6.845
6.663
6.756
574,292
+0.02(+0.29%)
Apr 11, 2024
6.520
6.737
6.442
6.737
562,241
+0.22(+3.32%)
Apr 10, 2024
6.461
6.540
6.383
6.520
426,008
+0.01(+0.15%)
Apr 09, 2024
6.530
6.585
6.442
6.511
406,871
+0.02(+0.30%)
Apr 08, 2024
6.609
6.697
6.481
6.491
397,691
-0.10(-1.49%)
Apr 05, 2024
6.491
6.624
6.402
6.589
224,553
+0.10(+1.52%)
Apr 04, 2024
6.461
6.540
6.412
6.491
312,404
+0.09(+1.38%)
Apr 03, 2024
6.402
6.442
6.314
6.402
317,193
+0.02(+0.31%)
Apr 02, 2024
6.412
6.461
6.314
6.383
250,991
-0.04(-0.61%)
Apr 01, 2024
6.412
6.451
6.333
6.422
369,871
+0.03(+0.46%)
Mar 28, 2024
6.215
6.402
6.333
6.392
671,988
+0.22(+3.50%)
Mar 27, 2024
6.097
6.186
6.068
6.176
716,022
+0.08(+1.29%)
Mar 26, 2024
6.265
6.299
6.097
6.097
363,602
-0.17(-2.67%)
Mar 25, 2024
6.265
6.314
6.240
6.265
226,475
+0.03(+0.47%)
Mar 22, 2024
6.363
6.368
6.166
6.235
397,773
-0.13(-2.01%)
Mar 21, 2024
6.294
6.373
6.274
6.363
293,418
+0.06(+0.94%)
Mar 20, 2024
6.147
6.341
6.102
6.304
334,584
+0.12(+1.91%)
Mar 19, 2024
6.127
6.191
6.088
6.186
269,551
+0.08(+1.29%)
Mar 18, 2024
6.147
6.147
6.009
6.107
392,623
-0.04(-0.64%)
Mar 15, 2024
6.068
6.147
6.063
6.147
561,682
+0.05(+0.81%)
Mar 14, 2024
6.048
6.107
6.038
6.097
276,779
+0.03(+0.49%)
Mar 13, 2024
6.068
6.147
6.048
6.068
291,644
+0.06(+0.98%)
Mar 12, 2024
5.871
6.019
5.832
6.009
309,461
+0.16(+2.69%)
Mar 11, 2024
5.793
5.920
5.734
5.852
323,584
+0.03(+0.51%)
Mar 08, 2024
6.038
6.048
5.684
5.822
453,266
-0.15(-2.47%)
Mar 07, 2024
5.979
6.034
5.949
5.970
241,543
+0.02(+0.33%)
Mar 06, 2024
6.009
6.048
5.930
5.950
276,834
-0.01(-0.17%)
Mar 05, 2024
5.930
6.038
5.921
5.960
310,627
+0.06(+1.00%)
Mar 04, 2024
6.097
6.147
5.901
5.901
268,154
-0.24(-3.85%)
Mar 01, 2024
6.068
6.186
6.058
6.137
344,608
+0.09(+1.46%)
Feb 29, 2024
6.058
6.122
6.038
6.048
667,791
+0.04(+0.65%)
Feb 28, 2024
6.038
6.052
5.961
6.009
349,984
-0.03(-0.48%)
Feb 27, 2024
5.990
6.048
5.961
6.038
226,544
+0.07(+1.13%)
Feb 26, 2024
5.922
5.999
5.883
5.970
222,951
+0.03(+0.49%)
Feb 23, 2024
5.893
5.965
5.796
5.941
234,053
-0.01(-0.16%)
Feb 22, 2024
5.951
5.999
5.903
5.951
286,977
-0.06(-0.96%)
Feb 21, 2024
5.912
6.014
5.893
6.009
279,744
+0.12(+1.97%)
Feb 20, 2024
5.941
5.941
5.859
5.893
241,731
-0.07(-1.13%)
Feb 16, 2024
5.893
5.999
5.787
5.961
332,172
+0.07(+1.15%)
Feb 15, 2024
5.526
5.893
5.526
5.893
506,667
+0.37(+6.64%)
Feb 14, 2024
5.487
5.545
5.420
5.526
328,105
+0.05(+0.88%)
Feb 13, 2024
5.584
5.603
5.439
5.478
443,083
-0.15(-2.74%)
Feb 12, 2024
5.323
5.661
5.323
5.632
705,823
+0.31(+5.81%)
Feb 09, 2024
5.333
5.352
5.284
5.323
275,326
+0.01(+0.18%)
Feb 08, 2024
5.294
5.371
5.246
5.313
410,583
+0.00(+0.00%)
Feb 07, 2024
5.265
5.333
5.237
5.313
298,685
+0.04(+0.73%)
Feb 06, 2024
5.149
5.284
5.149
5.275
233,078
+0.13(+2.44%)
Feb 05, 2024
5.313
5.313
5.110
5.149
443,567
-0.10(-1.84%)
Feb 02, 2024
5.275
5.275
5.135
5.246
370,671
+0.03(+0.56%)
Feb 01, 2024
5.294
5.386
5.178
5.217
374,231
-0.08(-1.46%)
Jan 31, 2024
5.381
5.444
5.270
5.294
504,282
-0.09(-1.62%)
Jan 30, 2024
5.333
5.391
5.275
5.381
255,980
+0.03(+0.54%)
Jan 29, 2024
5.439
5.439
5.275
5.352
429,437
-0.06(-1.07%)
Jan 26, 2024
5.362
5.420
5.284
5.410
353,971
+0.06(+1.08%)
Jan 25, 2024
5.381
5.391
5.275
5.352
284,630
+0.06(+1.10%)
Jan 24, 2024
5.294
5.381
5.265
5.294
390,676
+0.04(+0.74%)
Jan 23, 2024
5.197
5.313
5.193
5.255
396,034
+0.08(+1.49%)
Jan 22, 2024
5.101
5.207
5.072
5.178
480,192
+0.07(+1.32%)
Jan 19, 2024
5.149
5.193
5.024
5.110
629,618
-0.01(-0.19%)
Jan 18, 2024
5.207
5.226
5.062
5.120
630,248
-0.11(-2.03%)
Jan 17, 2024
5.072
5.236
5.054
5.226
610,011
+0.09(+1.69%)
Jan 16, 2024
5.255
5.333
5.115
5.139
560,442
-0.12(-2.21%)
Jan 12, 2024
5.313
5.371
5.207
5.255
481,908
+0.03(+0.55%)
Jan 11, 2024
5.246
5.255
5.120
5.226
518,000
+0.02(+0.37%)
Jan 10, 2024
5.304
5.323
5.168
5.207
591,287
-0.11(-2.00%)
Jan 09, 2024
5.449
5.458
5.255
5.313
842,535
-0.11(-1.96%)
Jan 08, 2024
5.603
5.603
5.410
5.420
579,938
-0.20(-3.61%)
Jan 05, 2024
5.738
5.781
5.623
5.623
709,254
-0.14(-2.35%)
Jan 04, 2024
5.951
5.980
5.671
5.758
707,410
-0.19(-3.25%)
Jan 03, 2024
5.941
6.086
5.941
5.951
646,421
+0.05(+0.82%)
Jan 02, 2024
5.854
5.961
5.854
5.903
861,477
+0.09(+1.50%)
Dec 29, 2023
5.864
5.912
5.777
5.816
691,894
-0.03(-0.50%)
Dec 28, 2023
5.990
6.038
5.825
5.845
651,688
-0.16(-2.73%)
Dec 27, 2023
6.086
6.115
5.990
6.009
558,776
-0.10(-1.58%)
Dec 26, 2023
6.057
6.173
6.057
6.106
908,498
+0.08(+1.28%)
Dec 22, 2023
5.999
6.192
5.961
6.028
1,208,631
+0.04(+0.65%)
Dec 21, 2023
5.922
5.990
5.864
5.990
570,744
+0.11(+1.81%)
Dec 20, 2023
6.009
6.057
5.859
5.883
602,324
-0.12(-1.93%)
Dec 19, 2023
5.922
6.009
5.893
5.999
450,589
+0.08(+1.30%)
Dec 18, 2023
5.990
6.019
5.912
5.922
459,709
-0.04(-0.65%)
Dec 15, 2023
5.970
5.999
5.874
5.961
2,117,789
+0.00(+0.00%)
Dec 14, 2023
5.980
6.028
5.912
5.961
802,776
+0.07(+1.15%)
Dec 13, 2023
5.651
5.990
5.651
5.893
3,047,395
+0.23(+4.10%)
Dec 12, 2023
5.680
5.743
5.623
5.661
690,823
-0.07(-1.18%)
Dec 11, 2023
5.758
5.825
5.695
5.729
349,481
-0.03(-0.50%)
Dec 08, 2023
5.758
5.854
5.748
5.758
541,167
-0.03(-0.50%)
Dec 07, 2023
5.729
5.845
5.671
5.787
626,163
+0.09(+1.53%)
Dec 06, 2023
5.594
5.796
5.579
5.700
822,832
+0.18(+3.33%)
Dec 05, 2023
5.680
5.748
5.497
5.516
606,364
-0.16(-2.89%)
Dec 04, 2023
5.777
5.796
5.555
5.680
712,367
-0.12(-2.00%)
Dec 01, 2023
5.719
5.893
5.719
5.796
772,960
+0.09(+1.52%)
Nov 30, 2023
5.874
5.961
5.709
5.709
584,234
-0.11(-1.83%)
Nov 29, 2023
5.911
5.920
5.692
5.816
599,319
-0.07(-1.13%)
Nov 28, 2023
5.768
5.896
5.768
5.882
676,641
+0.09(+1.47%)
Nov 27, 2023
5.787
5.825
5.711
5.797
629,091
+0.01(+0.16%)
Nov 24, 2023
5.835
5.901
5.787
5.787
247,169
-0.09(-1.45%)
Nov 22, 2023
5.873
5.949
5.825
5.873
360,608
-0.07(-1.12%)
Nov 21, 2023
5.939
5.939
5.787
5.939
587,863
+0.01(+0.16%)
Nov 20, 2023
5.882
6.039
5.844
5.930
1,204,627
+0.03(+0.48%)
Nov 17, 2023
5.797
5.949
5.797
5.901
782,657
+0.08(+1.30%)
Nov 16, 2023
5.778
5.915
5.749
5.825
774,492
+0.09(+1.49%)
Nov 15, 2023
5.778
5.892
5.664
5.740
1,461,801
+0.05(+0.83%)
Nov 14, 2023
5.740
5.768
5.664
5.692
489,857
+0.00(+0.00%)
Nov 13, 2023
5.645
5.711
5.631
5.692
295,885
+0.02(+0.33%)
Nov 10, 2023
5.569
5.787
5.503
5.673
600,947
+0.07(+1.18%)
Nov 09, 2023
5.816
5.835
5.569
5.607
547,675
-0.16(-2.80%)
Nov 08, 2023
5.749
5.844
5.683
5.768
570,263
-0.01(-0.16%)
Nov 07, 2023
5.740
5.930
5.721
5.778
874,371
+0.13(+2.35%)
Nov 06, 2023
6.005
6.015
5.635
5.645
770,311
-0.37(-6.15%)
Nov 03, 2023
6.005
6.100
5.926
6.015
390,131
+0.02(+0.32%)
Nov 02, 2023
5.882
6.015
5.849
5.996
495,191
+0.12(+2.10%)
Nov 01, 2023
5.806
5.930
5.711
5.873
463,188
+0.03(+0.49%)
Oct 31, 2023
5.835
5.882
5.740
5.844
232,982
+0.07(+1.15%)
Oct 30, 2023
5.778
5.863
5.702
5.778
435,573
-0.01(-0.16%)
Oct 27, 2023
5.930
5.968
5.778
5.787
403,437
-0.13(-2.24%)
Oct 26, 2023
5.863
5.939
5.730
5.920
556,263
+0.01(+0.16%)
Oct 25, 2023
5.797
5.930
5.740
5.911
487,024
+0.13(+2.30%)
Oct 24, 2023
5.778
5.825
5.692
5.778
426,695
+0.03(+0.50%)
Oct 23, 2023
5.911
5.920
5.692
5.749
375,594
-0.18(-3.04%)
Oct 20, 2023
6.034
6.034
5.844
5.930
391,268
-0.10(-1.73%)
Oct 19, 2023
5.977
6.062
5.939
6.034
395,117
+0.00(+0.00%)
Oct 18, 2023
6.233
6.233
6.015
6.034
297,971
-0.16(-2.60%)
Oct 17, 2023
6.062
6.290
6.015
6.195
388,111
+0.07(+1.08%)
Oct 16, 2023
6.024
6.129
5.915
6.129
535,624
+0.19(+3.19%)
Oct 13, 2023
5.920
6.086
5.896
5.939
569,948
+0.08(+1.29%)
Oct 12, 2023
5.711
5.901
5.645
5.863
655,109
+0.16(+2.83%)
Oct 11, 2023
5.806
5.858
5.654
5.702
359,488
-0.15(-2.59%)
Oct 10, 2023
5.816
5.899
5.778
5.854
375,839
-0.01(-0.16%)
Oct 09, 2023
5.683
5.968
5.607
5.863
460,857
+0.25(+4.39%)
Oct 06, 2023
5.493
5.730
5.479
5.616
395,038
+0.14(+2.60%)
Oct 05, 2023
5.503
5.579
5.408
5.474
434,820
-0.09(-1.54%)
Oct 04, 2023
5.503
5.692
5.455
5.560
549,666
+0.02(+0.34%)
Oct 03, 2023
5.730
5.806
5.526
5.541
1,077,928
-0.21(-3.63%)
Oct 02, 2023
5.835
5.873
5.474
5.749
633,522
-0.04(-0.66%)
Sep 29, 2023
5.939
5.944
5.683
5.787
504,404
-0.12(-2.09%)
Sep 28, 2023
5.968
6.100
5.835
5.911
702,646
+0.00(+0.00%)
Sep 27, 2023
5.911
5.986
5.783
5.911
1,006,104
+0.21(+3.66%)
Sep 26, 2023
5.702
5.778
5.654
5.702
206,864
-0.01(-0.17%)
Sep 25, 2023
5.607
5.711
5.616
5.711
352,404
+0.12(+2.21%)
Sep 22, 2023
5.626
5.787
5.512
5.588
469,488
+0.02(+0.34%)
Sep 21, 2023
5.654
5.692
5.493
5.569
741,697
-0.07(-1.18%)
Sep 20, 2023
5.721
5.844
5.615
5.635
478,488
-0.08(-1.33%)
Sep 19, 2023
5.569
5.892
5.541
5.711
794,223
+0.22(+3.97%)
Sep 18, 2023
5.417
5.569
5.284
5.493
954,246
+0.04(+0.70%)
Sep 15, 2023
5.389
5.503
5.261
5.455
1,813,079
+0.03(+0.52%)
Sep 14, 2023
5.351
5.560
5.270
5.427
787,335
+0.17(+3.25%)
Sep 13, 2023
5.265
5.759
5.038
5.256
4,408,451
-0.01(-0.18%)
Sep 12, 2023
5.863
5.920
5.256
5.265
1,603,676
-0.57(-9.76%)
Sep 11, 2023
6.764
6.921
5.673
5.835
1,010,888
-1.28(-18.00%)
Sep 08, 2023
7.144
7.210
6.897
7.115
364,668
+0.01(+0.13%)
Sep 07, 2023
6.964
7.167
6.888
7.106
416,981
+0.01(+0.13%)
Sep 06, 2023
7.571
7.580
7.021
7.097
611,228
-0.26(-3.48%)
Sep 05, 2023
7.372
7.656
7.343
7.353
1,528,974
+0.09(+1.17%)
Sep 01, 2023
7.049
7.448
6.992
7.267
1,155,991
+0.25(+3.51%)
Aug 31, 2023
7.391
7.391
6.897
7.021
563,075
-0.32(-4.39%)
Aug 30, 2023
7.483
7.493
7.296
7.343
243,483
-0.05(-0.63%)
Aug 29, 2023
7.446
7.493
7.306
7.390
120,205
-0.07(-0.88%)
Aug 28, 2023
7.502
7.614
7.390
7.455
119,687
-0.04(-0.50%)
Aug 25, 2023
7.493
7.526
7.390
7.493
202,526
+0.10(+1.39%)
Aug 24, 2023
7.399
7.488
7.306
7.390
122,394
-0.08(-1.13%)
Aug 23, 2023
7.427
7.483
7.334
7.474
139,219
+0.07(+1.01%)
Aug 22, 2023
7.296
7.498
7.259
7.399
114,597
+0.10(+1.41%)
Aug 21, 2023
7.540
7.540
7.287
7.296
117,281
-0.05(-0.64%)
Aug 18, 2023
7.278
7.446
7.156
7.343
144,169
+0.08(+1.16%)
Aug 17, 2023
7.119
7.264
7.034
7.259
151,316
+0.25(+3.60%)
Aug 16, 2023
7.034
7.100
6.866
7.006
156,898
+0.00(+0.00%)
Aug 15, 2023
7.446
7.446
6.950
7.006
152,156
-0.47(-6.26%)
Aug 14, 2023
7.455
7.502
7.231
7.474
280,921
+0.02(+0.25%)
Aug 11, 2023
6.829
7.498
6.801
7.455
401,731
+0.84(+12.73%)
Aug 10, 2023
6.651
6.745
6.436
6.614
193,941
-0.16(-2.35%)
Aug 09, 2023
6.735
6.941
6.614
6.773
204,307
+0.08(+1.26%)
Aug 08, 2023
6.688
6.796
6.485
6.688
160,549
+0.05(+0.70%)
Aug 07, 2023
6.632
6.801
6.548
6.642
153,165
+0.07(+1.00%)
Aug 04, 2023
6.716
6.801
6.557
6.576
62,547
-0.21(-3.03%)
Aug 03, 2023
7.091
7.091
6.754
6.782
103,528
-0.18(-2.55%)
Aug 02, 2023
6.829
7.105
6.642
6.960
264,134
+0.21(+3.05%)
Aug 01, 2023
6.801
6.829
6.529
6.754
118,607
-0.07(-0.96%)
Jul 31, 2023
6.716
6.894
6.707
6.819
75,053
+0.12(+1.82%)
Jul 28, 2023
6.614
6.829
6.529
6.698
105,150
+0.17(+2.58%)
Jul 27, 2023
6.576
6.651
6.459
6.529
70,966
-0.02(-0.29%)
Jul 26, 2023
6.492
6.693
6.445
6.548
94,465
+0.04(+0.57%)
Jul 25, 2023
7.006
7.006
6.483
6.511
71,101
-0.36(-5.18%)
Jul 24, 2023
6.604
6.950
6.595
6.866
129,850
+0.34(+5.16%)
Jul 21, 2023
6.857
6.865
6.455
6.529
91,303
-0.30(-4.38%)
Jul 20, 2023
6.632
6.913
6.595
6.829
304,037
+0.25(+3.84%)
Jul 19, 2023
6.660
6.773
6.520
6.576
93,215
-0.07(-0.99%)
Jul 18, 2023
6.614
6.688
6.501
6.642
160,466
+0.10(+1.57%)
Jul 17, 2023
6.174
6.548
6.071
6.539
186,518
+0.36(+5.91%)
Jul 14, 2023
6.211
6.267
6.062
6.174
104,584
-0.10(-1.64%)
Jul 13, 2023
6.426
6.492
6.239
6.277
81,187
-0.14(-2.19%)
Jul 12, 2023
6.398
6.511
6.352
6.417
93,847
+0.09(+1.48%)
Jul 11, 2023
6.305
6.408
6.267
6.324
86,071
-0.04(-0.59%)
Jul 10, 2023
6.183
6.548
6.183
6.361
123,177
+0.16(+2.56%)
Jul 07, 2023
6.043
6.314
6.043
6.202
171,650
+0.16(+2.63%)
Jul 06, 2023
6.221
6.342
5.996
6.043
161,752
-0.15(-2.42%)
Jul 05, 2023
6.464
6.483
6.048
6.193
160,298
-0.16(-2.50%)
Jul 03, 2023
6.221
6.389
6.155
6.352
39,249
+0.15(+2.41%)
Jun 30, 2023
6.239
6.426
6.146
6.202
141,154
-0.05(-0.75%)
Jun 29, 2023
6.183
6.455
6.090
6.249
151,190
+0.05(+0.75%)
Jun 28, 2023
5.940
6.314
5.940
6.202
173,824
+0.17(+2.79%)
Jun 27, 2023
5.800
6.263
5.800
6.034
173,396
+0.27(+4.71%)
Jun 26, 2023
6.211
6.408
5.762
5.762
253,710
-0.59(-9.28%)
Jun 23, 2023
6.408
6.539
6.174
6.352
4,073,536
-0.07(-1.02%)
Jun 22, 2023
6.342
6.567
6.071
6.417
396,829
-0.05(-0.72%)
Jun 21, 2023
6.286
6.791
6.249
6.464
331,822
+0.16(+2.52%)
Jun 20, 2023
6.202
6.688
6.136
6.305
306,159
+0.15(+2.43%)
Jun 16, 2023
5.893
6.221
5.875
6.155
390,572
+0.20(+3.30%)
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.