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
Vaalco Energy Inc
(NY:
EGY
)
5.340
-0.010 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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:
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, 2024
6.266
6.533
6.256
6.316
3,413,780
+0.09(+1.43%)
May 30, 2024
6.187
6.281
6.187
6.227
812,635
+0.04(+0.64%)
May 29, 2024
6.177
6.202
6.108
6.187
779,475
+0.01(+0.16%)
May 28, 2024
5.940
6.276
5.940
6.177
1,138,360
+0.29(+4.87%)
May 24, 2024
5.841
5.930
5.821
5.890
1,102,956
+0.03(+0.51%)
May 23, 2024
6.009
6.098
5.821
5.860
934,936
-0.08(-1.33%)
May 22, 2024
6.207
6.227
5.870
5.940
1,114,151
-0.27(-4.31%)
May 21, 2024
6.237
6.316
6.192
6.207
853,455
-0.05(-0.79%)
May 20, 2024
6.108
6.296
6.088
6.256
686,438
+0.17(+2.76%)
May 17, 2024
6.138
6.162
6.078
6.088
772,729
-0.02(-0.32%)
May 16, 2024
6.227
6.285
6.058
6.108
891,544
-0.09(-1.39%)
May 15, 2024
6.067
6.253
6.047
6.194
1,257,652
+0.11(+1.77%)
May 14, 2024
5.920
6.096
5.861
6.086
1,252,133
+0.17(+2.81%)
May 13, 2024
6.086
6.155
5.900
5.920
1,138,661
-0.16(-2.58%)
May 10, 2024
6.155
6.184
6.057
6.076
704,285
-0.02(-0.32%)
May 09, 2024
5.939
6.125
5.939
6.096
1,178,819
+0.17(+2.81%)
May 08, 2024
6.243
6.321
5.910
5.929
1,312,719
-0.25(-4.12%)
May 07, 2024
6.214
6.263
6.125
6.184
1,117,798
-0.03(-0.47%)
May 06, 2024
6.194
6.302
6.174
6.214
762,499
+0.07(+1.12%)
May 03, 2024
6.125
6.194
6.047
6.145
994,135
+0.02(+0.32%)
May 02, 2024
6.125
6.165
6.018
6.125
986,221
+0.10(+1.63%)
May 01, 2024
6.302
6.380
5.988
6.027
1,081,086
-0.25(-3.91%)
Apr 30, 2024
6.527
6.547
6.243
6.272
1,226,462
-0.25(-3.90%)
Apr 29, 2024
6.478
6.606
6.429
6.527
1,437,183
+0.26(+4.23%)
Apr 26, 2024
6.272
6.272
6.096
6.263
881,824
-0.04(-0.62%)
Apr 25, 2024
6.272
6.312
6.194
6.302
954,254
-0.02(-0.31%)
Apr 24, 2024
6.282
6.407
6.214
6.321
1,008,359
+0.02(+0.31%)
Apr 23, 2024
6.468
6.478
6.272
6.302
1,088,231
-0.22(-3.31%)
Apr 22, 2024
6.596
6.645
6.454
6.517
736,401
-0.12(-1.77%)
Apr 19, 2024
6.468
6.664
6.459
6.635
789,263
+0.13(+1.96%)
Apr 18, 2024
6.645
6.684
6.473
6.508
1,132,757
-0.09(-1.34%)
Apr 17, 2024
6.684
6.772
6.576
6.596
995,393
-0.08(-1.17%)
Apr 16, 2024
6.615
6.738
6.566
6.674
912,411
+0.00(+0.00%)
Apr 15, 2024
6.860
6.929
6.615
6.674
1,212,587
-0.20(-2.85%)
Apr 12, 2024
7.096
7.159
6.870
6.870
1,071,644
-0.14(-1.96%)
Apr 11, 2024
7.184
7.233
6.929
7.007
991,727
-0.16(-2.19%)
Apr 10, 2024
7.017
7.179
6.968
7.164
1,221,585
+0.11(+1.53%)
Apr 09, 2024
6.968
7.076
6.953
7.056
1,003,083
+0.12(+1.69%)
Apr 08, 2024
7.145
7.174
6.919
6.939
1,731,848
-0.21(-2.88%)
Apr 05, 2024
7.145
7.194
7.007
7.145
1,194,295
+0.05(+0.69%)
Apr 04, 2024
7.311
7.355
7.007
7.096
1,896,766
-0.24(-3.21%)
Apr 03, 2024
7.213
7.345
7.208
7.331
1,242,476
+0.13(+1.77%)
Apr 02, 2024
7.145
7.272
7.105
7.203
1,459,534
+0.14(+1.94%)
Apr 01, 2024
6.900
7.173
6.900
7.066
2,009,032
+0.24(+3.44%)
Mar 28, 2024
6.802
6.811
6.802
6.831
1,571,315
+0.10(+1.46%)
Mar 27, 2024
6.664
6.772
6.586
6.733
1,331,888
+0.11(+1.63%)
Mar 26, 2024
6.860
6.909
6.522
6.625
2,683,378
-0.19(-2.73%)
Mar 25, 2024
6.116
6.860
6.086
6.811
5,086,233
+0.76(+12.64%)
Mar 22, 2024
5.998
6.096
5.929
6.047
1,302,888
+0.03(+0.49%)
Mar 21, 2024
6.018
6.125
5.920
6.018
1,960,717
+0.01(+0.16%)
Mar 20, 2024
5.861
6.047
5.753
6.008
1,695,589
+0.10(+1.66%)
Mar 19, 2024
5.518
5.920
5.449
5.910
1,888,990
+0.25(+4.51%)
Mar 18, 2024
5.478
5.694
5.341
5.655
2,625,324
+0.23(+4.15%)
Mar 15, 2024
5.233
5.542
5.224
5.429
3,056,110
+0.20(+3.75%)
Mar 14, 2024
4.704
5.542
4.655
5.233
6,783,821
+0.86(+19.73%)
Mar 13, 2024
4.283
4.420
4.283
4.371
697,268
+0.12(+2.76%)
Mar 12, 2024
4.322
4.322
4.224
4.253
473,168
-0.07(-1.59%)
Mar 11, 2024
4.185
4.342
4.185
4.322
587,498
+0.12(+2.80%)
Mar 08, 2024
4.195
4.244
4.195
4.204
438,098
+0.04(+0.94%)
Mar 07, 2024
4.126
4.244
4.126
4.165
543,874
+0.07(+1.75%)
Mar 06, 2024
4.181
4.210
4.074
4.094
771,771
-0.02(-0.47%)
Mar 05, 2024
4.113
4.200
4.074
4.113
732,167
-0.03(-0.70%)
Mar 04, 2024
4.335
4.350
4.132
4.142
779,438
-0.14(-3.38%)
Mar 01, 2024
4.345
4.383
4.277
4.287
591,460
-0.02(-0.45%)
Feb 29, 2024
4.239
4.451
4.210
4.306
1,379,626
+0.16(+3.96%)
Feb 28, 2024
4.200
4.248
4.132
4.142
317,587
-0.08(-1.83%)
Feb 27, 2024
4.103
4.239
4.103
4.219
615,041
+0.14(+3.31%)
Feb 26, 2024
4.045
4.103
4.021
4.084
396,285
+0.00(+0.00%)
Feb 23, 2024
4.036
4.103
3.973
4.084
598,705
-0.01(-0.24%)
Feb 22, 2024
4.113
4.147
4.055
4.094
496,201
-0.05(-1.17%)
Feb 21, 2024
4.152
4.229
4.079
4.142
615,857
+0.00(+0.00%)
Feb 20, 2024
4.219
4.248
4.123
4.142
416,444
-0.08(-1.83%)
Feb 16, 2024
4.248
4.267
4.205
4.219
455,167
-0.05(-1.13%)
Feb 15, 2024
4.113
4.296
4.113
4.267
702,312
+0.17(+4.25%)
Feb 14, 2024
4.103
4.166
4.036
4.094
624,711
+0.00(+0.00%)
Feb 13, 2024
4.152
4.229
4.074
4.094
799,746
-0.14(-3.20%)
Feb 12, 2024
4.055
4.277
4.055
4.229
845,752
+0.19(+4.78%)
Feb 09, 2024
4.074
4.113
4.026
4.036
1,479,927
-0.05(-1.18%)
Feb 08, 2024
4.026
4.084
4.002
4.084
969,339
+0.06(+1.44%)
Feb 07, 2024
3.949
4.045
3.949
4.026
540,776
+0.04(+0.97%)
Feb 06, 2024
3.959
4.050
3.944
3.987
507,817
+0.04(+0.98%)
Feb 05, 2024
3.978
4.016
3.891
3.949
629,747
-0.05(-1.21%)
Feb 02, 2024
4.094
4.094
3.968
3.997
768,421
-0.11(-2.59%)
Feb 01, 2024
4.132
4.239
4.084
4.103
652,541
-0.01(-0.23%)
Jan 31, 2024
4.325
4.325
4.113
4.113
529,656
-0.21(-4.91%)
Jan 30, 2024
4.258
4.335
4.229
4.325
455,997
+0.02(+0.45%)
Jan 29, 2024
4.325
4.325
4.258
4.306
423,105
-0.01(-0.22%)
Jan 26, 2024
4.306
4.335
4.253
4.316
558,598
+0.02(+0.45%)
Jan 25, 2024
4.277
4.306
4.190
4.296
588,802
+0.07(+1.60%)
Jan 24, 2024
4.258
4.278
4.181
4.229
677,644
+0.02(+0.46%)
Jan 23, 2024
4.171
4.239
4.152
4.210
433,663
+0.06(+1.40%)
Jan 22, 2024
4.074
4.171
4.065
4.152
494,786
+0.06(+1.42%)
Jan 19, 2024
4.161
4.161
4.070
4.094
456,663
-0.05(-1.17%)
Jan 18, 2024
4.152
4.171
4.050
4.142
523,165
+0.01(+0.23%)
Jan 17, 2024
4.132
4.132
3.987
4.132
893,399
-0.02(-0.47%)
Jan 16, 2024
4.306
4.306
4.132
4.152
743,675
-0.15(-3.59%)
Jan 12, 2024
4.345
4.383
4.234
4.306
638,440
+0.04(+0.90%)
Jan 11, 2024
4.258
4.267
4.181
4.267
638,285
+0.05(+1.14%)
Jan 10, 2024
4.267
4.277
4.166
4.219
555,774
-0.05(-1.13%)
Jan 09, 2024
4.364
4.383
4.229
4.267
817,786
-0.13(-2.86%)
Jan 08, 2024
4.354
4.393
4.229
4.393
1,220,139
-0.04(-0.87%)
Jan 05, 2024
4.480
4.490
4.393
4.432
929,928
+0.03(+0.66%)
Jan 04, 2024
4.605
4.605
4.394
4.403
679,590
-0.14(-3.18%)
Jan 03, 2024
4.518
4.634
4.393
4.547
1,761,778
+0.14(+3.29%)
Jan 02, 2024
4.316
4.451
4.316
4.403
780,994
+0.07(+1.56%)
Dec 29, 2023
4.403
4.403
4.297
4.335
500,037
-0.07(-1.53%)
Dec 28, 2023
4.509
4.526
4.396
4.403
572,794
-0.14(-2.98%)
Dec 27, 2023
4.596
4.596
4.509
4.538
530,393
-0.02(-0.42%)
Dec 26, 2023
4.538
4.615
4.499
4.557
592,839
+0.06(+1.29%)
Dec 22, 2023
4.596
4.605
4.470
4.499
676,313
-0.04(-0.85%)
Dec 21, 2023
4.451
4.538
4.441
4.538
676,538
+0.08(+1.73%)
Dec 20, 2023
4.538
4.663
4.441
4.461
907,956
-0.07(-1.49%)
Dec 19, 2023
4.422
4.538
4.403
4.528
750,908
+0.12(+2.63%)
Dec 18, 2023
4.383
4.465
4.335
4.412
799,786
+0.10(+2.24%)
Dec 15, 2023
4.364
4.364
4.272
4.316
1,885,875
-0.02(-0.45%)
Dec 14, 2023
4.239
4.383
4.239
4.335
1,028,435
+0.14(+3.22%)
Dec 13, 2023
4.007
4.200
3.987
4.200
1,147,567
+0.20(+5.07%)
Dec 12, 2023
4.103
4.103
3.939
3.997
797,634
-0.13(-3.04%)
Dec 11, 2023
4.316
4.316
4.123
4.123
712,817
-0.21(-4.90%)
Dec 08, 2023
4.345
4.392
4.277
4.335
677,726
+0.00(+0.00%)
Dec 07, 2023
4.316
4.345
4.267
4.335
654,026
+0.02(+0.45%)
Dec 06, 2023
4.403
4.480
4.316
4.316
918,196
-0.13(-2.83%)
Dec 05, 2023
4.470
4.480
4.403
4.441
681,985
-0.03(-0.65%)
Dec 04, 2023
4.422
4.490
4.374
4.470
692,359
-0.03(-0.64%)
Dec 01, 2023
4.490
4.557
4.422
4.499
992,196
+0.01(+0.21%)
Nov 30, 2023
4.451
4.538
4.422
4.490
980,142
+0.06(+1.31%)
Nov 29, 2023
4.383
4.432
4.355
4.432
672,074
+0.08(+1.77%)
Nov 28, 2023
4.403
4.403
4.325
4.354
700,870
-0.04(-0.88%)
Nov 27, 2023
4.441
4.441
4.316
4.393
642,396
-0.09(-1.94%)
Nov 24, 2023
4.422
4.523
4.422
4.480
319,159
+0.04(+0.87%)
Nov 22, 2023
4.325
4.465
4.267
4.441
685,145
+0.00(+0.07%)
Nov 21, 2023
4.400
4.467
4.348
4.438
644,070
-0.01(-0.21%)
Nov 20, 2023
4.334
4.476
4.334
4.448
1,167,836
+0.11(+2.64%)
Nov 17, 2023
4.057
4.334
4.048
4.334
1,683,424
+0.34(+8.59%)
Nov 16, 2023
3.943
4.010
3.819
3.991
1,612,043
+0.01(+0.24%)
Nov 15, 2023
3.953
4.038
3.943
3.981
646,504
+0.04(+0.97%)
Nov 14, 2023
3.953
4.029
3.876
3.943
1,039,303
+0.03(+0.73%)
Nov 13, 2023
3.810
3.953
3.810
3.915
578,567
+0.09(+2.24%)
Nov 10, 2023
3.724
3.848
3.724
3.829
680,518
+0.12(+3.34%)
Nov 09, 2023
3.772
3.915
3.705
3.705
1,087,253
+0.00(+0.00%)
Nov 08, 2023
3.772
3.948
3.667
3.705
1,752,283
-0.29(-7.16%)
Nov 07, 2023
4.048
4.067
3.838
3.991
910,634
-0.13(-3.23%)
Nov 06, 2023
4.305
4.309
4.086
4.124
850,799
-0.14(-3.35%)
Nov 03, 2023
4.362
4.372
4.200
4.267
844,427
-0.09(-1.97%)
Nov 02, 2023
4.229
4.362
4.181
4.353
791,992
+0.15(+3.63%)
Nov 01, 2023
4.286
4.334
4.179
4.200
606,761
-0.06(-1.34%)
Oct 31, 2023
4.210
4.324
4.162
4.257
613,244
+0.04(+0.90%)
Oct 30, 2023
4.200
4.291
4.143
4.219
470,634
+0.01(+0.23%)
Oct 27, 2023
4.229
4.238
4.129
4.210
539,022
-0.03(-0.67%)
Oct 26, 2023
4.210
4.286
4.143
4.238
400,867
-0.02(-0.45%)
Oct 25, 2023
4.295
4.315
4.219
4.257
458,338
-0.06(-1.32%)
Oct 24, 2023
4.238
4.324
4.229
4.315
677,774
+0.10(+2.26%)
Oct 23, 2023
4.276
4.334
4.186
4.219
765,188
-0.10(-2.21%)
Oct 20, 2023
4.419
4.419
4.287
4.315
766,449
-0.09(-1.95%)
Oct 19, 2023
4.257
4.427
4.220
4.400
1,070,140
+0.12(+2.90%)
Oct 18, 2023
4.334
4.355
4.248
4.276
740,054
-0.03(-0.66%)
Oct 17, 2023
4.143
4.334
4.143
4.305
1,279,484
+0.15(+3.67%)
Oct 16, 2023
4.076
4.162
4.029
4.153
1,295,074
+0.18(+4.56%)
Oct 13, 2023
3.991
4.019
3.953
3.972
522,580
+0.07(+1.71%)
Oct 12, 2023
3.943
3.953
3.881
3.905
603,305
-0.05(-1.20%)
Oct 11, 2023
3.915
3.962
3.857
3.953
624,320
+0.00(+0.00%)
Oct 10, 2023
3.905
3.972
3.895
3.953
587,246
+0.05(+1.22%)
Oct 09, 2023
3.838
3.962
3.827
3.905
1,007,367
+0.19(+5.13%)
Oct 06, 2023
3.762
3.772
3.686
3.715
2,333,165
+0.00(+0.00%)
Oct 05, 2023
3.724
3.776
3.679
3.715
823,129
-0.01(-0.26%)
Oct 04, 2023
3.934
3.962
3.715
3.724
1,174,829
-0.26(-6.46%)
Oct 03, 2023
3.943
3.991
3.915
3.981
567,677
+0.02(+0.48%)
Oct 02, 2023
4.181
4.181
3.924
3.962
1,040,812
-0.22(-5.24%)
Sep 29, 2023
4.181
4.188
4.124
4.181
815,426
+0.00(+0.00%)
Sep 28, 2023
4.229
4.272
4.143
4.181
853,563
-0.09(-2.01%)
Sep 27, 2023
4.181
4.276
4.167
4.267
1,141,598
+0.14(+3.46%)
Sep 26, 2023
4.219
4.267
4.105
4.124
965,003
-0.15(-3.56%)
Sep 25, 2023
4.038
4.286
4.200
4.276
1,532,325
+0.23(+5.65%)
Sep 22, 2023
4.124
4.143
4.038
4.048
568,163
-0.02(-0.47%)
Sep 21, 2023
4.095
4.124
4.038
4.067
580,419
-0.04(-0.93%)
Sep 20, 2023
4.105
4.210
4.086
4.105
921,654
-0.04(-0.92%)
Sep 19, 2023
4.162
4.248
4.124
4.143
863,718
+0.01(+0.23%)
Sep 18, 2023
4.124
4.153
4.038
4.134
1,021,246
+0.02(+0.46%)
Sep 15, 2023
4.153
4.171
4.034
4.115
3,781,903
-0.06(-1.37%)
Sep 14, 2023
4.095
4.172
4.072
4.172
1,052,287
+0.11(+2.82%)
Sep 13, 2023
4.143
4.143
4.000
4.057
778,058
-0.07(-1.62%)
Sep 12, 2023
4.067
4.148
4.067
4.124
1,178,702
+0.10(+2.61%)
Sep 11, 2023
4.105
4.134
3.967
4.019
1,114,692
-0.07(-1.63%)
Sep 08, 2023
4.143
4.181
4.029
4.086
809,147
-0.04(-0.92%)
Sep 07, 2023
4.153
4.238
4.105
4.124
1,279,664
-0.06(-1.37%)
Sep 06, 2023
4.162
4.210
4.105
4.181
787,371
-0.01(-0.23%)
Sep 05, 2023
4.219
4.257
4.125
4.191
1,432,269
+0.01(+0.23%)
Sep 01, 2023
4.010
4.219
4.010
4.181
1,340,561
+0.24(+6.04%)
Aug 31, 2023
3.829
3.991
3.819
3.943
2,136,823
+0.20(+5.34%)
Aug 30, 2023
3.810
3.924
3.619
3.743
6,032,264
-0.71(-16.03%)
Aug 29, 2023
4.381
4.495
4.319
4.457
602,712
+0.10(+2.41%)
Aug 28, 2023
4.295
4.367
4.272
4.353
536,988
+0.09(+2.01%)
Aug 25, 2023
4.286
4.313
4.226
4.267
658,926
+0.02(+0.45%)
Aug 24, 2023
4.286
4.324
4.238
4.248
448,220
-0.06(-1.48%)
Aug 23, 2023
4.368
4.368
4.265
4.312
673,892
-0.11(-2.55%)
Aug 22, 2023
4.471
4.500
4.401
4.424
604,443
-0.06(-1.26%)
Aug 21, 2023
4.650
4.669
4.443
4.481
1,035,516
-0.11(-2.45%)
Aug 18, 2023
4.547
4.640
4.528
4.593
1,076,997
-0.02(-0.41%)
Aug 17, 2023
4.528
4.659
4.514
4.612
995,331
+0.14(+3.15%)
Aug 16, 2023
4.443
4.509
4.407
4.471
921,554
+0.02(+0.42%)
Aug 15, 2023
4.537
4.603
4.424
4.453
1,421,002
-0.16(-3.46%)
Aug 14, 2023
4.697
4.716
4.584
4.612
1,126,773
-0.12(-2.58%)
Aug 11, 2023
4.481
4.800
4.462
4.734
3,007,121
+0.25(+5.66%)
Aug 10, 2023
4.161
4.556
4.133
4.481
3,283,636
+0.35(+8.41%)
Aug 09, 2023
4.152
4.190
4.091
4.133
918,044
+0.06(+1.38%)
Aug 08, 2023
4.002
4.077
3.918
4.077
741,155
+0.00(+0.00%)
Aug 07, 2023
4.096
4.096
3.992
4.077
806,407
+0.01(+0.23%)
Aug 04, 2023
4.030
4.119
4.016
4.067
845,296
+0.05(+1.17%)
Aug 03, 2023
3.945
4.086
3.917
4.020
785,099
+0.07(+1.66%)
Aug 02, 2023
4.171
4.171
3.941
3.955
932,006
-0.25(-6.03%)
Aug 01, 2023
4.180
4.227
4.124
4.208
659,469
+0.03(+0.67%)
Jul 31, 2023
4.086
4.227
4.086
4.180
811,096
+0.11(+2.77%)
Jul 28, 2023
4.067
4.096
4.019
4.067
567,710
+0.03(+0.70%)
Jul 27, 2023
4.067
4.133
4.020
4.039
876,939
-0.02(-0.46%)
Jul 26, 2023
4.049
4.114
4.039
4.058
446,737
-0.04(-0.92%)
Jul 25, 2023
4.067
4.133
4.035
4.096
794,273
+0.03(+0.69%)
Jul 24, 2023
3.974
4.105
3.974
4.067
880,031
+0.09(+2.36%)
Jul 21, 2023
3.992
3.992
3.931
3.974
873,526
+0.01(+0.24%)
Jul 20, 2023
3.945
3.983
3.899
3.964
814,664
+0.08(+2.18%)
Jul 19, 2023
3.927
3.974
3.851
3.880
705,347
-0.01(-0.24%)
Jul 18, 2023
3.776
3.927
3.762
3.889
928,993
+0.13(+3.50%)
Jul 17, 2023
3.729
3.795
3.696
3.757
537,198
+0.03(+0.76%)
Jul 14, 2023
3.889
3.889
3.710
3.729
962,990
-0.16(-4.11%)
Jul 13, 2023
3.861
3.964
3.828
3.889
775,106
+0.04(+0.98%)
Jul 12, 2023
3.823
3.861
3.762
3.851
1,211,977
+0.08(+1.99%)
Jul 11, 2023
3.710
3.776
3.687
3.776
939,322
+0.08(+2.29%)
Jul 10, 2023
3.654
3.701
3.607
3.692
650,179
+0.05(+1.29%)
Jul 07, 2023
3.466
3.692
3.447
3.645
1,350,414
+0.15(+4.30%)
Jul 06, 2023
3.532
3.551
3.391
3.494
1,004,276
-0.08(-2.11%)
Jul 05, 2023
3.598
3.607
3.541
3.570
658,235
-0.03(-0.78%)
Jul 03, 2023
3.570
3.607
3.551
3.598
457,754
+0.07(+1.86%)
Jun 30, 2023
3.579
3.588
3.523
3.532
677,521
+0.00(+0.00%)
Jun 29, 2023
3.466
3.541
3.429
3.532
713,670
+0.09(+2.73%)
Jun 28, 2023
3.410
3.447
3.336
3.438
979,566
+0.03(+0.83%)
Jun 27, 2023
3.429
3.443
3.372
3.410
625,826
-0.03(-0.82%)
Jun 26, 2023
3.476
3.532
3.410
3.438
907,649
-0.05(-1.35%)
Jun 23, 2023
3.532
3.579
3.476
3.485
4,754,537
-0.09(-2.62%)
Jun 22, 2023
3.626
3.643
3.532
3.579
1,086,770
-0.08(-2.31%)
Jun 21, 2023
3.692
3.748
3.654
3.664
803,343
-0.03(-0.76%)
Jun 20, 2023
3.786
3.786
3.626
3.692
919,381
-0.10(-2.72%)
Jun 16, 2023
3.898
3.898
3.757
3.795
1,935,237
-0.05(-1.22%)
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.