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
Clipper Realty Inc
(NY:
CLPR
)
3.830
+0.060 (+1.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
3.770
3.879
3.740
3.830
39,101
+0.06(+1.59%)
May 23, 2024
3.880
3.910
3.720
3.770
65,712
-0.11(-2.84%)
May 22, 2024
3.850
3.930
3.770
3.880
89,051
+0.00(+0.00%)
May 21, 2024
3.910
3.910
3.800
3.880
128,567
-0.02(-0.51%)
May 20, 2024
3.920
3.950
3.830
3.900
74,487
-0.00(-0.13%)
May 17, 2024
3.856
3.954
3.856
3.905
113,919
+0.02(+0.50%)
May 16, 2024
3.895
3.944
3.856
3.885
85,995
+0.01(+0.25%)
May 15, 2024
3.944
3.944
3.846
3.876
78,445
-0.01(-0.25%)
May 14, 2024
3.925
3.983
3.827
3.885
97,795
-0.02(-0.50%)
May 13, 2024
3.915
3.993
3.866
3.905
70,067
-0.01(-0.25%)
May 10, 2024
4.110
4.149
3.895
3.915
90,403
-0.19(-4.52%)
May 09, 2024
4.012
4.139
4.003
4.100
213,337
+0.14(+3.45%)
May 08, 2024
3.856
4.061
3.856
3.964
209,925
+0.11(+2.78%)
May 07, 2024
4.022
4.032
3.778
3.856
77,027
-0.15(-3.66%)
May 06, 2024
4.032
4.052
3.998
4.003
36,790
-0.03(-0.73%)
May 03, 2024
4.149
4.154
3.993
4.032
53,181
-0.07(-1.67%)
May 02, 2024
4.178
4.178
4.071
4.100
102,665
-0.01(-0.24%)
May 01, 2024
4.100
4.178
3.983
4.110
64,780
+0.01(+0.24%)
Apr 30, 2024
4.169
4.169
3.964
4.100
100,734
+0.01(+0.24%)
Apr 29, 2024
3.905
4.188
3.905
4.090
114,715
+0.21(+5.54%)
Apr 26, 2024
3.934
4.003
3.856
3.876
47,159
+0.00(+0.00%)
Apr 25, 2024
4.012
4.012
3.856
3.876
48,045
-0.16(-3.87%)
Apr 24, 2024
4.071
4.217
3.954
4.032
43,737
-0.07(-1.67%)
Apr 23, 2024
4.198
4.344
4.081
4.100
72,489
-0.08(-1.87%)
Apr 22, 2024
3.944
4.217
3.944
4.178
71,393
+0.23(+5.94%)
Apr 19, 2024
3.554
3.964
3.554
3.944
104,145
+0.34(+9.49%)
Apr 18, 2024
3.680
3.768
3.602
3.602
121,778
-0.11(-2.89%)
Apr 17, 2024
4.012
4.012
3.690
3.710
83,057
-0.12(-3.06%)
Apr 16, 2024
3.993
4.008
3.563
3.827
270,745
-0.15(-3.69%)
Apr 15, 2024
4.198
4.276
3.954
3.973
93,501
-0.27(-6.44%)
Apr 12, 2024
4.305
4.393
4.208
4.247
55,689
-0.06(-1.36%)
Apr 11, 2024
4.413
4.422
4.295
4.305
45,005
-0.11(-2.43%)
Apr 10, 2024
4.452
4.520
4.344
4.413
61,041
-0.18(-3.83%)
Apr 09, 2024
4.579
4.676
4.569
4.588
30,881
+0.03(+0.64%)
Apr 08, 2024
4.501
4.598
4.442
4.559
45,532
+0.06(+1.30%)
Apr 05, 2024
4.559
4.588
4.442
4.501
29,770
-0.04(-0.86%)
Apr 04, 2024
4.647
4.657
4.496
4.540
35,182
-0.03(-0.64%)
Apr 03, 2024
4.676
4.676
4.501
4.569
30,911
-0.12(-2.50%)
Apr 02, 2024
4.666
4.764
4.491
4.686
47,552
+0.01(+0.21%)
Apr 01, 2024
4.706
4.735
4.520
4.676
65,296
-0.04(-0.83%)
Mar 28, 2024
4.403
4.745
4.393
4.715
120,927
+0.31(+7.10%)
Mar 27, 2024
4.393
4.422
4.344
4.403
36,320
+0.05(+1.12%)
Mar 26, 2024
4.335
4.403
4.335
4.354
38,732
-0.04(-1.00%)
Mar 25, 2024
4.427
4.465
4.388
4.398
54,317
+0.02(+0.44%)
Mar 22, 2024
4.302
4.446
4.255
4.379
47,966
-0.05(-1.08%)
Mar 21, 2024
4.484
4.541
4.293
4.427
73,894
-0.07(-1.49%)
Mar 20, 2024
4.494
4.518
4.379
4.494
39,562
+0.04(+0.86%)
Mar 19, 2024
4.580
4.580
4.446
4.455
35,759
-0.09(-1.89%)
Mar 18, 2024
4.589
4.589
4.503
4.541
30,732
-0.15(-3.26%)
Mar 15, 2024
4.255
4.694
4.255
4.694
182,605
+0.17(+3.81%)
Mar 14, 2024
4.685
4.742
4.465
4.522
34,902
-0.17(-3.67%)
Mar 13, 2024
4.685
4.732
4.685
4.694
17,465
+0.01(+0.20%)
Mar 12, 2024
4.752
4.771
4.675
4.685
24,634
-0.06(-1.21%)
Mar 11, 2024
4.685
4.876
4.675
4.742
62,435
-0.02(-0.40%)
Mar 08, 2024
4.675
4.771
4.580
4.761
26,372
+0.15(+3.32%)
Mar 07, 2024
4.599
4.666
4.594
4.608
16,085
-0.02(-0.41%)
Mar 06, 2024
4.522
4.647
4.484
4.627
23,877
+0.17(+3.86%)
Mar 05, 2024
4.474
4.618
4.455
4.455
65,446
+0.00(+0.00%)
Mar 04, 2024
4.455
4.513
4.427
4.455
53,792
+0.00(+0.00%)
Mar 01, 2024
4.513
4.541
4.436
4.455
37,670
-0.02(-0.43%)
Feb 29, 2024
4.656
4.672
4.474
4.474
36,638
-0.15(-3.31%)
Feb 28, 2024
4.647
4.675
4.552
4.627
40,176
-0.03(-0.62%)
Feb 27, 2024
4.771
4.847
4.637
4.656
79,808
-0.08(-1.62%)
Feb 26, 2024
4.637
4.771
4.637
4.733
40,279
+0.10(+2.06%)
Feb 23, 2024
4.637
4.685
4.637
4.637
31,350
+0.04(+0.83%)
Feb 22, 2024
4.723
4.742
4.599
4.599
52,543
-0.12(-2.63%)
Feb 21, 2024
4.742
4.742
4.680
4.723
34,101
+0.00(+0.00%)
Feb 20, 2024
4.656
4.742
4.656
4.723
34,521
+0.02(+0.41%)
Feb 16, 2024
4.790
4.790
4.685
4.704
28,073
-0.11(-2.19%)
Feb 15, 2024
4.742
4.886
4.733
4.809
35,578
+0.11(+2.24%)
Feb 14, 2024
4.589
4.733
4.589
4.704
29,032
+0.14(+3.14%)
Feb 13, 2024
4.819
4.828
4.522
4.561
61,785
-0.27(-5.54%)
Feb 12, 2024
4.761
4.933
4.753
4.828
50,246
+0.03(+0.60%)
Feb 09, 2024
4.752
4.895
4.752
4.800
22,456
+0.05(+1.01%)
Feb 08, 2024
4.694
4.828
4.641
4.752
21,136
+0.10(+2.05%)
Feb 07, 2024
4.627
4.742
4.589
4.656
46,698
+0.03(+0.62%)
Feb 06, 2024
4.733
4.747
4.604
4.627
63,401
-0.11(-2.22%)
Feb 05, 2024
4.800
4.810
4.704
4.733
29,068
-0.11(-2.17%)
Feb 02, 2024
4.819
4.895
4.771
4.838
48,987
+0.00(+0.00%)
Feb 01, 2024
4.828
4.857
4.647
4.838
54,138
+0.00(+0.00%)
Jan 31, 2024
4.914
4.933
4.809
4.838
62,730
-0.08(-1.56%)
Jan 30, 2024
4.847
4.962
4.847
4.914
68,783
+0.03(+0.59%)
Jan 29, 2024
4.847
4.895
4.847
4.886
32,677
+0.02(+0.39%)
Jan 26, 2024
4.876
4.886
4.857
4.866
12,339
+0.03(+0.59%)
Jan 25, 2024
4.866
4.886
4.819
4.838
21,922
+0.00(+0.00%)
Jan 24, 2024
4.895
4.895
4.771
4.838
48,515
-0.02(-0.39%)
Jan 23, 2024
4.895
4.895
4.819
4.857
18,740
-0.02(-0.39%)
Jan 22, 2024
4.838
4.895
4.838
4.876
41,309
+0.05(+0.99%)
Jan 19, 2024
4.857
4.857
4.781
4.828
15,557
+0.03(+0.60%)
Jan 18, 2024
4.895
4.895
4.790
4.800
19,910
-0.10(-1.95%)
Jan 17, 2024
4.914
4.953
4.828
4.895
32,137
-0.05(-0.97%)
Jan 16, 2024
4.972
5.048
4.924
4.943
33,960
-0.03(-0.58%)
Jan 12, 2024
5.000
5.149
4.943
4.972
36,197
+0.00(+0.00%)
Jan 11, 2024
5.010
5.010
4.905
4.972
45,747
-0.04(-0.76%)
Jan 10, 2024
5.077
5.086
4.981
5.010
57,700
-0.08(-1.50%)
Jan 09, 2024
5.086
5.129
5.039
5.086
39,904
-0.10(-1.85%)
Jan 08, 2024
5.039
5.239
5.005
5.182
40,368
+0.17(+3.44%)
Jan 05, 2024
4.924
5.048
4.924
5.010
104,674
+0.02(+0.38%)
Jan 04, 2024
5.077
5.125
4.957
4.991
64,495
-0.09(-1.69%)
Jan 03, 2024
5.115
5.117
5.000
5.077
60,158
-0.05(-0.93%)
Jan 02, 2024
5.163
5.163
5.077
5.125
59,364
-0.04(-0.74%)
Dec 29, 2023
5.239
5.239
5.134
5.163
51,604
-0.08(-1.46%)
Dec 28, 2023
5.249
5.302
5.163
5.239
59,790
-0.01(-0.18%)
Dec 27, 2023
5.182
5.341
5.182
5.249
135,006
+0.03(+0.55%)
Dec 26, 2023
5.297
5.297
5.182
5.220
46,888
-0.04(-0.73%)
Dec 22, 2023
5.220
5.306
5.071
5.258
53,360
+0.03(+0.55%)
Dec 21, 2023
5.125
5.268
5.067
5.230
81,738
+0.10(+1.86%)
Dec 20, 2023
5.048
5.278
5.029
5.134
47,068
+0.01(+0.19%)
Dec 19, 2023
5.067
5.206
5.067
5.125
41,123
+0.07(+1.32%)
Dec 18, 2023
4.733
5.086
4.733
5.058
102,785
+0.33(+6.87%)
Dec 15, 2023
5.287
5.354
4.733
4.733
155,078
-0.51(-9.67%)
Dec 14, 2023
5.258
5.340
5.142
5.239
71,113
+0.07(+1.29%)
Dec 13, 2023
4.876
5.211
4.876
5.172
63,710
+0.30(+6.08%)
Dec 12, 2023
4.847
4.972
4.790
4.876
36,584
+0.09(+1.80%)
Dec 11, 2023
5.287
5.287
4.771
4.790
83,890
-0.49(-9.24%)
Dec 08, 2023
5.306
5.334
5.143
5.278
19,011
-0.02(-0.36%)
Dec 07, 2023
5.278
5.383
5.211
5.297
15,658
+0.00(+0.00%)
Dec 06, 2023
5.163
5.325
5.163
5.297
30,096
+0.15(+2.97%)
Dec 05, 2023
5.067
5.201
5.042
5.144
37,380
+0.11(+2.09%)
Dec 04, 2023
4.924
5.201
4.924
5.039
71,743
+0.08(+1.54%)
Dec 01, 2023
4.876
5.029
4.857
4.962
18,831
+0.09(+1.76%)
Nov 30, 2023
4.905
5.030
4.838
4.876
43,312
-0.03(-0.58%)
Nov 29, 2023
4.685
5.000
4.685
4.905
39,030
+0.27(+5.77%)
Nov 28, 2023
4.532
4.685
4.522
4.637
138,010
+0.05(+1.04%)
Nov 27, 2023
4.350
4.647
4.278
4.589
114,755
-0.11(-2.44%)
Nov 24, 2023
4.618
4.847
4.599
4.704
20,925
+0.05(+1.03%)
Nov 22, 2023
4.235
4.694
4.235
4.656
20,796
+0.40(+9.44%)
Nov 21, 2023
4.341
4.647
4.207
4.255
126,034
-0.07(-1.55%)
Nov 20, 2023
4.656
4.716
4.322
4.322
55,901
-0.32(-6.80%)
Nov 17, 2023
4.589
4.714
4.496
4.637
39,224
+0.04(+0.83%)
Nov 16, 2023
4.809
4.809
4.427
4.599
39,570
-0.16(-3.41%)
Nov 15, 2023
4.761
4.843
4.761
4.761
48,033
-0.01(-0.20%)
Nov 14, 2023
4.656
4.828
4.651
4.771
67,005
+0.26(+5.72%)
Nov 13, 2023
4.637
4.729
4.503
4.513
43,705
-0.13(-2.78%)
Nov 10, 2023
4.623
4.679
4.520
4.642
35,104
+0.09(+2.06%)
Nov 09, 2023
4.736
4.764
4.511
4.548
48,472
-0.17(-3.58%)
Nov 08, 2023
4.764
4.764
4.623
4.717
41,871
-0.02(-0.40%)
Nov 07, 2023
4.478
4.801
4.478
4.736
38,951
+0.22(+4.77%)
Nov 06, 2023
4.604
4.606
4.436
4.520
38,776
-0.06(-1.23%)
Nov 03, 2023
4.736
4.736
4.539
4.576
40,214
+0.09(+2.09%)
Nov 02, 2023
4.389
4.595
4.370
4.482
40,750
+0.10(+2.36%)
Nov 01, 2023
4.501
4.501
4.379
4.379
48,230
-0.08(-1.68%)
Oct 31, 2023
4.295
4.501
4.295
4.454
36,156
+0.21(+4.86%)
Oct 30, 2023
4.370
4.370
4.229
4.248
38,555
-0.12(-2.79%)
Oct 27, 2023
4.314
4.528
4.267
4.370
47,356
+0.10(+2.42%)
Oct 26, 2023
4.314
4.529
4.201
4.267
38,690
-0.02(-0.44%)
Oct 25, 2023
4.604
4.623
4.267
4.285
49,008
-0.30(-6.54%)
Oct 24, 2023
4.557
4.647
4.557
4.586
28,836
+0.10(+2.30%)
Oct 23, 2023
4.548
4.797
4.482
4.482
52,801
-0.11(-2.45%)
Oct 20, 2023
4.773
4.773
4.595
4.595
37,554
-0.12(-2.58%)
Oct 19, 2023
4.604
4.867
4.604
4.717
41,425
+0.09(+2.03%)
Oct 18, 2023
4.848
4.848
4.576
4.623
30,346
-0.22(-4.46%)
Oct 17, 2023
4.801
4.914
4.726
4.839
25,784
+0.08(+1.78%)
Oct 16, 2023
4.689
4.848
4.632
4.754
28,808
+0.10(+2.22%)
Oct 13, 2023
4.576
4.670
4.539
4.651
29,053
+0.08(+1.85%)
Oct 12, 2023
4.698
4.698
4.511
4.567
68,460
-0.05(-1.02%)
Oct 11, 2023
4.586
4.698
4.576
4.614
36,681
+0.03(+0.61%)
Oct 10, 2023
4.548
4.707
4.529
4.586
105,245
+0.04(+0.82%)
Oct 09, 2023
4.529
4.661
4.520
4.548
65,545
-0.03(-0.61%)
Oct 06, 2023
4.595
4.679
4.548
4.576
60,816
-0.02(-0.41%)
Oct 05, 2023
4.586
4.764
4.567
4.595
66,851
+0.03(+0.62%)
Oct 04, 2023
4.548
4.675
4.511
4.567
46,630
+0.01(+0.21%)
Oct 03, 2023
4.792
4.792
4.483
4.557
96,502
-0.20(-4.14%)
Oct 02, 2023
4.904
4.951
4.754
4.754
66,373
-0.10(-2.12%)
Sep 29, 2023
4.998
5.054
4.848
4.857
60,220
-0.07(-1.33%)
Sep 28, 2023
5.017
5.045
4.923
4.923
72,539
-0.06(-1.13%)
Sep 27, 2023
4.970
5.111
4.970
4.979
24,262
+0.01(+0.19%)
Sep 26, 2023
5.006
5.311
4.970
4.970
46,468
-0.06(-1.12%)
Sep 25, 2023
5.017
5.054
5.008
5.026
47,363
+0.00(+0.00%)
Sep 22, 2023
5.008
5.111
5.008
5.026
30,890
+0.00(+0.00%)
Sep 21, 2023
5.073
5.092
5.008
5.026
37,123
-0.05(-0.92%)
Sep 20, 2023
5.139
5.162
5.064
5.073
46,641
-0.01(-0.18%)
Sep 19, 2023
5.101
5.167
5.064
5.083
88,924
-0.03(-0.55%)
Sep 18, 2023
5.242
5.336
5.083
5.111
91,423
-0.08(-1.45%)
Sep 15, 2023
5.448
5.465
5.101
5.186
240,451
-0.27(-4.98%)
Sep 14, 2023
5.514
5.570
5.430
5.458
30,945
-0.04(-0.68%)
Sep 13, 2023
5.439
5.617
5.308
5.495
57,297
+0.03(+0.51%)
Sep 12, 2023
5.523
5.645
5.347
5.467
35,803
-0.05(-0.85%)
Sep 11, 2023
5.514
5.608
5.439
5.514
24,441
-0.06(-1.01%)
Sep 08, 2023
5.373
5.617
5.361
5.570
18,207
+0.15(+2.77%)
Sep 07, 2023
5.561
5.589
5.308
5.420
118,217
-0.19(-3.34%)
Sep 06, 2023
5.739
5.805
5.523
5.608
22,955
-0.12(-2.13%)
Sep 05, 2023
5.645
5.739
5.441
5.730
76,729
+0.13(+2.35%)
Sep 01, 2023
5.776
5.836
5.589
5.598
40,851
-0.17(-2.93%)
Aug 31, 2023
5.767
5.833
5.617
5.767
43,561
+0.01(+0.16%)
Aug 30, 2023
5.739
5.837
5.730
5.758
31,902
+0.02(+0.33%)
Aug 29, 2023
5.561
5.739
5.561
5.739
20,050
+0.23(+4.26%)
Aug 28, 2023
5.495
5.692
5.478
5.505
27,571
-0.03(-0.51%)
Aug 25, 2023
5.448
5.589
5.439
5.533
46,134
+0.03(+0.51%)
Aug 24, 2023
5.589
5.720
5.448
5.505
56,908
-0.06(-1.01%)
Aug 23, 2023
5.505
5.570
5.420
5.561
27,236
+0.12(+2.24%)
Aug 22, 2023
5.561
5.631
5.336
5.439
27,180
-0.08(-1.36%)
Aug 21, 2023
5.711
5.728
5.467
5.514
34,458
-0.21(-3.61%)
Aug 18, 2023
5.589
5.758
5.589
5.720
26,359
+0.08(+1.33%)
Aug 17, 2023
5.692
5.720
5.552
5.645
35,088
-0.06(-0.99%)
Aug 16, 2023
5.776
5.776
5.692
5.701
36,042
-0.06(-0.98%)
Aug 15, 2023
5.758
5.767
5.637
5.758
35,934
+0.03(+0.49%)
Aug 14, 2023
5.673
5.739
5.598
5.730
38,815
+0.01(+0.25%)
Aug 11, 2023
5.669
5.845
5.614
5.716
69,419
+0.09(+1.64%)
Aug 10, 2023
5.651
5.669
5.517
5.623
64,488
-0.07(-1.30%)
Aug 09, 2023
5.937
5.937
5.642
5.697
74,258
-0.22(-3.74%)
Aug 08, 2023
6.066
6.052
5.891
5.919
25,784
-0.17(-2.73%)
Aug 07, 2023
6.085
6.152
6.022
6.085
36,025
+0.03(+0.46%)
Aug 04, 2023
6.011
6.164
6.002
6.057
96,387
+0.13(+2.18%)
Aug 03, 2023
6.057
6.057
5.897
5.928
16,949
-0.15(-2.43%)
Aug 02, 2023
6.149
6.336
6.002
6.076
118,380
-0.09(-1.50%)
Aug 01, 2023
5.909
6.201
5.826
6.168
156,430
+0.26(+4.38%)
Jul 31, 2023
5.854
5.909
5.780
5.909
34,589
+0.09(+1.59%)
Jul 28, 2023
5.771
5.868
5.771
5.817
13,790
+0.05(+0.80%)
Jul 27, 2023
5.836
5.845
5.743
5.771
22,211
-0.05(-0.79%)
Jul 26, 2023
5.854
5.863
5.780
5.817
8,625
-0.01(-0.16%)
Jul 25, 2023
5.836
5.880
5.789
5.826
19,769
-0.06(-1.10%)
Jul 24, 2023
5.937
5.937
5.845
5.891
20,787
-0.06(-1.09%)
Jul 21, 2023
5.743
5.956
5.706
5.956
39,554
+0.21(+3.70%)
Jul 20, 2023
5.669
5.766
5.540
5.743
174,429
+0.04(+0.65%)
Jul 19, 2023
5.642
5.799
5.633
5.706
24,104
+0.10(+1.81%)
Jul 18, 2023
5.577
5.725
5.577
5.605
36,652
+0.00(+0.00%)
Jul 17, 2023
5.780
5.789
5.554
5.605
35,441
-0.18(-3.19%)
Jul 14, 2023
5.771
5.854
5.697
5.789
27,269
+0.01(+0.16%)
Jul 13, 2023
5.725
5.900
5.725
5.780
24,727
+0.03(+0.48%)
Jul 12, 2023
5.660
5.863
5.540
5.752
51,933
+0.17(+2.98%)
Jul 11, 2023
5.466
5.605
5.420
5.586
43,620
+0.13(+2.37%)
Jul 10, 2023
5.337
5.466
5.337
5.457
52,133
+0.08(+1.55%)
Jul 07, 2023
5.309
5.411
5.263
5.374
118,085
+0.06(+1.04%)
Jul 06, 2023
5.263
5.429
5.134
5.318
40,873
+0.03(+0.52%)
Jul 05, 2023
5.263
5.358
5.217
5.291
45,757
+0.04(+0.70%)
Jul 03, 2023
5.198
5.291
5.152
5.254
39,031
+0.02(+0.35%)
Jun 30, 2023
5.198
5.282
5.069
5.235
39,319
+0.04(+0.71%)
Jun 29, 2023
4.940
5.222
4.940
5.198
75,610
-0.03(-0.53%)
Jun 28, 2023
5.189
5.268
5.150
5.226
19,666
+0.03(+0.53%)
Jun 27, 2023
5.226
5.245
5.014
5.198
42,911
-0.03(-0.53%)
Jun 26, 2023
5.208
5.282
5.014
5.226
109,563
-0.04(-0.70%)
Jun 23, 2023
5.005
5.245
4.899
5.263
350,074
+0.21(+4.20%)
Jun 22, 2023
4.986
5.088
4.838
5.051
78,802
+0.07(+1.48%)
Jun 21, 2023
4.894
5.005
4.663
4.977
59,287
+0.09(+1.89%)
Jun 20, 2023
5.078
5.115
4.840
4.885
79,235
-0.18(-3.47%)
Jun 16, 2023
5.115
5.143
5.014
5.060
78,748
-0.03(-0.54%)
Jun 15, 2023
5.069
5.088
4.912
5.088
80,145
+0.03(+0.55%)
Jun 14, 2023
5.245
5.245
5.032
5.060
31,348
-0.16(-3.01%)
Jun 13, 2023
5.198
5.300
5.198
5.217
47,294
+0.03(+0.53%)
Jun 12, 2023
5.069
5.309
5.032
5.189
43,795
+0.09(+1.81%)
Jun 09, 2023
5.106
5.217
5.088
5.097
40,067
-0.09(-1.78%)
Jun 08, 2023
5.383
5.383
5.171
5.189
30,699
-0.19(-3.60%)
Jun 07, 2023
5.300
5.475
5.282
5.383
34,593
+0.16(+3.00%)
Jun 06, 2023
5.143
5.318
5.125
5.226
39,538
+0.10(+1.98%)
Jun 05, 2023
5.355
5.531
4.949
5.125
113,664
-0.13(-2.46%)
Jun 02, 2023
5.060
5.263
5.013
5.254
31,965
+0.27(+5.37%)
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.