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
Ses Ai Corp
(NY:
SES
)
1.280
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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
1.290
1.310
1.230
1.250
2,242,455
-0.05(-3.85%)
May 30, 2024
1.320
1.359
1.280
1.300
328,151
+0.00(+0.00%)
May 29, 2024
1.260
1.330
1.240
1.300
670,988
+0.01(+0.78%)
May 28, 2024
1.260
1.310
1.245
1.290
279,956
+0.04(+3.20%)
May 24, 2024
1.210
1.295
1.210
1.250
658,228
+0.03(+2.46%)
May 23, 2024
1.250
1.300
1.210
1.220
473,084
-0.03(-2.40%)
May 22, 2024
1.290
1.330
1.230
1.250
437,727
-0.03(-2.34%)
May 21, 2024
1.280
1.310
1.271
1.280
200,721
-0.04(-3.03%)
May 20, 2024
1.260
1.330
1.255
1.320
414,458
+0.06(+4.76%)
May 17, 2024
1.300
1.320
1.220
1.260
504,340
-0.01(-0.79%)
May 16, 2024
1.350
1.370
1.220
1.270
934,108
-0.03(-2.31%)
May 15, 2024
1.400
1.430
1.280
1.300
622,815
-0.09(-6.47%)
May 14, 2024
1.390
1.480
1.380
1.390
491,652
+0.03(+2.21%)
May 13, 2024
1.450
1.465
1.360
1.360
463,952
-0.09(-6.21%)
May 10, 2024
1.500
1.510
1.410
1.450
328,102
-0.06(-3.97%)
May 09, 2024
1.420
1.560
1.410
1.510
423,059
+0.09(+6.34%)
May 08, 2024
1.400
1.480
1.335
1.420
409,478
+0.03(+2.16%)
May 07, 2024
1.480
1.500
1.390
1.390
510,493
-0.10(-6.71%)
May 06, 2024
1.420
1.590
1.420
1.490
441,982
+0.09(+6.43%)
May 03, 2024
1.550
1.550
1.330
1.400
595,221
-0.08(-5.41%)
May 02, 2024
1.550
1.590
1.470
1.480
309,755
+0.00(+0.00%)
May 01, 2024
1.570
1.600
1.410
1.480
632,040
-0.10(-6.33%)
Apr 30, 2024
1.400
1.710
1.380
1.580
1,558,801
+0.23(+17.04%)
Apr 29, 2024
1.410
1.410
1.330
1.350
493,997
-0.01(-0.74%)
Apr 26, 2024
1.300
1.400
1.290
1.360
508,248
+0.08(+6.25%)
Apr 25, 2024
1.260
1.300
1.210
1.280
520,326
+0.02(+1.59%)
Apr 24, 2024
1.370
1.375
1.230
1.260
829,491
-0.03(-2.33%)
Apr 23, 2024
1.200
1.419
1.190
1.290
1,060,111
+0.14(+12.17%)
Apr 22, 2024
1.300
1.300
1.145
1.150
946,420
-0.12(-9.45%)
Apr 19, 2024
1.380
1.390
1.260
1.270
568,558
-0.07(-5.22%)
Apr 18, 2024
1.510
1.510
1.320
1.340
510,298
-0.13(-8.84%)
Apr 17, 2024
1.520
1.550
1.460
1.470
390,743
-0.07(-4.55%)
Apr 16, 2024
1.700
1.735
1.525
1.540
860,935
-0.18(-10.47%)
Apr 15, 2024
1.730
1.870
1.660
1.720
2,868,617
+0.23(+15.44%)
Apr 12, 2024
1.400
1.490
1.350
1.490
680,588
+0.09(+6.43%)
Apr 11, 2024
1.480
1.480
1.390
1.400
471,642
-0.04(-2.78%)
Apr 10, 2024
1.580
1.580
1.410
1.440
477,252
-0.09(-5.88%)
Apr 09, 2024
1.490
1.600
1.490
1.530
267,465
+0.03(+2.00%)
Apr 08, 2024
1.500
1.575
1.480
1.500
246,160
+0.00(+0.00%)
Apr 05, 2024
1.550
1.550
1.460
1.500
294,083
-0.05(-3.23%)
Apr 04, 2024
1.640
1.680
1.530
1.550
393,491
-0.08(-4.91%)
Apr 03, 2024
1.570
1.640
1.540
1.630
357,993
+0.05(+3.16%)
Apr 02, 2024
1.610
1.630
1.560
1.580
404,726
-0.03(-1.86%)
Apr 01, 2024
1.690
1.690
1.570
1.610
287,939
-0.07(-4.17%)
Mar 28, 2024
1.640
1.710
1.610
1.680
681,175
+0.02(+1.20%)
Mar 27, 2024
1.600
1.660
1.560
1.660
928,198
+0.09(+5.73%)
Mar 26, 2024
1.600
1.695
1.560
1.570
542,717
+0.00(+0.00%)
Mar 25, 2024
1.560
1.630
1.550
1.570
282,103
+0.00(+0.00%)
Mar 22, 2024
1.630
1.650
1.560
1.570
343,261
-0.07(-4.27%)
Mar 21, 2024
1.600
1.650
1.520
1.640
682,214
+0.03(+1.86%)
Mar 20, 2024
1.460
1.650
1.450
1.610
479,440
+0.14(+9.52%)
Mar 19, 2024
1.440
1.540
1.417
1.470
304,311
+0.03(+2.08%)
Mar 18, 2024
1.550
1.555
1.440
1.440
323,941
-0.08(-5.26%)
Mar 15, 2024
1.480
1.570
1.470
1.520
861,858
+0.04(+2.70%)
Mar 14, 2024
1.560
1.560
1.420
1.480
522,507
-0.06(-3.90%)
Mar 13, 2024
1.620
1.630
1.520
1.540
363,469
-0.07(-4.35%)
Mar 12, 2024
1.540
1.620
1.540
1.610
235,880
+0.06(+3.87%)
Mar 11, 2024
1.600
1.600
1.490
1.550
336,133
-0.11(-6.63%)
Mar 08, 2024
1.670
1.760
1.640
1.660
524,801
+0.02(+1.22%)
Mar 07, 2024
1.600
1.640
1.540
1.640
397,759
+0.05(+3.14%)
Mar 06, 2024
1.600
1.650
1.575
1.590
256,680
+0.00(+0.00%)
Mar 05, 2024
1.730
1.750
1.530
1.590
347,218
-0.12(-7.02%)
Mar 04, 2024
1.710
1.780
1.645
1.710
807,360
+0.03(+1.79%)
Mar 01, 2024
1.790
1.790
1.635
1.680
642,370
-0.09(-5.08%)
Feb 29, 2024
1.740
1.850
1.740
1.770
793,944
+0.03(+1.72%)
Feb 28, 2024
1.670
1.860
1.630
1.740
1,199,122
+0.04(+2.35%)
Feb 27, 2024
1.470
1.790
1.460
1.700
1,135,207
+0.21(+14.09%)
Feb 26, 2024
1.420
1.490
1.370
1.490
488,890
+0.11(+7.97%)
Feb 23, 2024
1.350
1.410
1.330
1.380
285,700
+0.03(+2.22%)
Feb 22, 2024
1.390
1.440
1.330
1.350
593,639
-0.04(-2.88%)
Feb 21, 2024
1.440
1.440
1.355
1.390
372,074
-0.01(-0.71%)
Feb 20, 2024
1.480
1.490
1.390
1.400
477,583
-0.04(-2.78%)
Feb 16, 2024
1.480
1.480
1.410
1.440
379,247
-0.02(-1.37%)
Feb 15, 2024
1.440
1.490
1.410
1.460
539,161
+0.05(+3.55%)
Feb 14, 2024
1.340
1.420
1.340
1.410
380,300
+0.09(+6.82%)
Feb 13, 2024
1.370
1.380
1.300
1.320
769,446
-0.09(-6.38%)
Feb 12, 2024
1.390
1.451
1.390
1.410
731,489
+0.05(+3.68%)
Feb 09, 2024
1.250
1.390
1.250
1.360
542,231
+0.10(+7.94%)
Feb 08, 2024
1.230
1.280
1.210
1.260
292,234
+0.04(+3.28%)
Feb 07, 2024
1.300
1.320
1.220
1.220
378,607
-0.07(-5.43%)
Feb 06, 2024
1.180
1.310
1.160
1.290
531,002
+0.11(+9.32%)
Feb 05, 2024
1.310
1.310
1.180
1.180
754,981
-0.12(-9.23%)
Feb 02, 2024
1.400
1.400
1.270
1.300
555,023
-0.06(-4.41%)
Feb 01, 2024
1.340
1.450
1.340
1.360
701,021
+0.05(+3.82%)
Jan 31, 2024
1.360
1.459
1.310
1.310
596,395
-0.05(-3.68%)
Jan 30, 2024
1.380
1.440
1.300
1.360
720,476
+0.00(+0.00%)
Jan 29, 2024
1.230
1.380
1.200
1.360
670,620
+0.13(+10.57%)
Jan 26, 2024
1.230
1.260
1.210
1.230
321,391
+0.02(+1.65%)
Jan 25, 2024
1.270
1.289
1.200
1.210
564,766
-0.06(-4.72%)
Jan 24, 2024
1.420
1.420
1.250
1.270
647,562
-0.12(-8.63%)
Jan 23, 2024
1.460
1.480
1.385
1.390
481,495
-0.03(-2.11%)
Jan 22, 2024
1.490
1.560
1.380
1.420
437,132
-0.05(-3.40%)
Jan 19, 2024
1.500
1.510
1.410
1.470
627,588
-0.02(-1.34%)
Jan 18, 2024
1.550
1.550
1.430
1.490
664,165
-0.03(-1.97%)
Jan 17, 2024
1.380
1.520
1.370
1.520
527,970
+0.14(+10.14%)
Jan 16, 2024
1.530
1.540
1.350
1.380
716,227
-0.12(-8.00%)
Jan 12, 2024
1.620
1.650
1.490
1.500
512,752
-0.10(-6.25%)
Jan 11, 2024
1.650
1.650
1.561
1.600
541,493
-0.04(-2.44%)
Jan 10, 2024
1.680
1.705
1.620
1.640
531,795
-0.05(-2.96%)
Jan 09, 2024
1.740
1.750
1.680
1.690
357,614
-0.09(-5.06%)
Jan 08, 2024
1.630
1.790
1.580
1.780
791,092
+0.18(+11.25%)
Jan 05, 2024
1.660
1.699
1.590
1.600
455,236
-0.04(-2.44%)
Jan 04, 2024
1.800
1.800
1.620
1.640
815,498
-0.16(-8.89%)
Jan 03, 2024
1.790
1.830
1.750
1.800
901,617
-0.02(-1.10%)
Jan 02, 2024
1.840
1.920
1.785
1.820
929,123
-0.01(-0.55%)
Dec 29, 2023
1.850
1.855
1.770
1.830
1,050,777
-0.01(-0.54%)
Dec 28, 2023
1.800
1.860
1.780
1.840
1,117,068
+0.03(+1.66%)
Dec 27, 2023
1.850
1.850
1.775
1.810
695,103
-0.03(-1.63%)
Dec 26, 2023
1.900
2.020
1.810
1.840
874,102
-0.01(-0.54%)
Dec 22, 2023
2.050
2.120
1.830
1.850
978,365
-0.15(-7.50%)
Dec 21, 2023
2.150
2.230
1.980
2.000
981,341
-0.13(-6.10%)
Dec 20, 2023
2.140
2.280
2.110
2.130
515,209
+0.01(+0.47%)
Dec 19, 2023
2.110
2.200
2.080
2.120
401,863
+0.09(+4.43%)
Dec 18, 2023
2.210
2.230
2.020
2.030
582,696
-0.11(-5.14%)
Dec 15, 2023
2.240
2.270
2.110
2.140
916,137
-0.03(-1.38%)
Dec 14, 2023
2.310
2.440
2.150
2.170
1,003,394
-0.07(-3.13%)
Dec 13, 2023
2.050
2.250
1.990
2.240
500,208
+0.23(+11.44%)
Dec 12, 2023
2.160
2.160
2.000
2.010
358,136
-0.16(-7.37%)
Dec 11, 2023
2.140
2.175
2.040
2.170
760,775
+0.04(+1.88%)
Dec 08, 2023
2.130
2.170
2.080
2.130
399,740
+0.01(+0.47%)
Dec 07, 2023
2.290
2.330
2.030
2.120
664,041
-0.16(-7.02%)
Dec 06, 2023
2.330
2.430
2.260
2.280
445,683
-0.04(-1.72%)
Dec 05, 2023
2.320
2.360
2.225
2.320
373,958
+0.00(+0.00%)
Dec 04, 2023
2.230
2.350
2.205
2.320
411,567
+0.08(+3.57%)
Dec 01, 2023
2.150
2.250
2.050
2.240
392,937
+0.11(+5.16%)
Nov 30, 2023
2.140
2.230
2.080
2.130
613,088
+0.01(+0.47%)
Nov 29, 2023
2.040
2.145
1.990
2.120
436,928
+0.19(+9.84%)
Nov 28, 2023
2.000
2.020
1.845
1.930
613,120
-0.08(-3.98%)
Nov 27, 2023
2.240
2.315
1.995
2.010
470,190
-0.22(-9.87%)
Nov 24, 2023
2.290
2.400
2.220
2.230
245,625
-0.07(-3.04%)
Nov 22, 2023
2.290
2.340
2.210
2.300
281,196
+0.00(+0.00%)
Nov 21, 2023
2.480
2.505
2.290
2.300
324,791
-0.24(-9.45%)
Nov 20, 2023
2.480
2.570
2.420
2.540
578,824
+0.05(+2.01%)
Nov 17, 2023
2.400
2.500
2.295
2.490
693,836
+0.15(+6.41%)
Nov 16, 2023
2.470
2.500
2.330
2.340
377,686
-0.16(-6.40%)
Nov 15, 2023
2.440
2.570
2.430
2.500
873,860
+0.05(+2.04%)
Nov 14, 2023
2.250
2.490
2.200
2.450
1,270,094
+0.31(+14.49%)
Nov 13, 2023
1.930
2.150
1.900
2.140
532,632
+0.20(+10.31%)
Nov 10, 2023
1.970
1.990
1.890
1.940
461,694
-0.04(-2.02%)
Nov 09, 2023
2.000
2.080
1.950
1.980
266,982
-0.01(-0.50%)
Nov 08, 2023
2.070
2.070
1.910
1.990
303,089
-0.07(-3.40%)
Nov 07, 2023
1.940
2.060
1.820
2.060
349,522
+0.17(+8.99%)
Nov 06, 2023
2.100
2.132
1.880
1.890
287,015
-0.18(-8.70%)
Nov 03, 2023
2.100
2.130
2.000
2.070
395,868
+0.07(+3.50%)
Nov 02, 2023
1.930
2.010
1.920
2.000
285,655
+0.13(+6.95%)
Nov 01, 2023
1.810
1.880
1.770
1.870
290,832
+0.06(+3.31%)
Oct 31, 2023
1.840
1.890
1.755
1.810
384,971
-0.03(-1.63%)
Oct 30, 2023
1.890
1.934
1.810
1.840
494,776
+0.00(+0.00%)
Oct 27, 2023
1.980
2.000
1.820
1.840
338,988
-0.13(-6.60%)
Oct 26, 2023
2.240
2.260
1.960
1.970
562,288
-0.26(-11.66%)
Oct 25, 2023
2.000
2.230
1.950
2.230
604,366
+0.25(+12.63%)
Oct 24, 2023
2.130
2.210
1.940
1.980
467,384
-0.18(-8.33%)
Oct 23, 2023
2.130
2.225
2.110
2.160
283,010
+0.02(+0.93%)
Oct 20, 2023
2.120
2.175
1.990
2.140
596,490
+0.03(+1.42%)
Oct 19, 2023
2.280
2.300
2.090
2.110
455,083
-0.19(-8.26%)
Oct 18, 2023
2.480
2.480
2.260
2.300
321,929
-0.22(-8.73%)
Oct 17, 2023
2.460
2.550
2.440
2.520
474,225
+0.02(+0.80%)
Oct 16, 2023
2.460
2.540
2.430
2.500
404,421
+0.04(+1.63%)
Oct 13, 2023
2.420
2.485
2.365
2.460
333,062
+0.03(+1.23%)
Oct 12, 2023
2.450
2.500
2.350
2.430
391,487
-0.02(-0.82%)
Oct 11, 2023
2.630
2.650
2.440
2.450
571,705
-0.18(-6.84%)
Oct 10, 2023
2.340
2.660
2.330
2.630
859,636
+0.29(+12.39%)
Oct 09, 2023
2.300
2.355
2.220
2.340
339,088
-0.02(-0.85%)
Oct 06, 2023
2.170
2.370
2.154
2.360
331,330
+0.14(+6.31%)
Oct 05, 2023
2.350
2.350
2.131
2.220
433,700
-0.15(-6.33%)
Oct 04, 2023
2.170
2.400
2.120
2.370
895,646
+0.20(+9.22%)
Oct 03, 2023
2.270
2.275
2.120
2.170
443,740
-0.16(-6.87%)
Oct 02, 2023
2.250
2.340
2.220
2.330
378,255
+0.06(+2.64%)
Sep 29, 2023
2.280
2.425
2.220
2.270
591,448
+0.02(+0.89%)
Sep 28, 2023
2.190
2.245
2.130
2.250
2,034,297
+0.05(+2.27%)
Sep 27, 2023
2.090
2.240
2.080
2.200
687,560
+0.14(+6.80%)
Sep 26, 2023
1.960
2.105
1.930
2.060
443,086
+0.08(+4.04%)
Sep 25, 2023
1.940
1.980
1.930
1.980
398,172
+0.03(+1.54%)
Sep 22, 2023
2.150
2.190
1.880
1.950
669,061
-0.20(-9.30%)
Sep 21, 2023
2.090
2.260
2.060
2.150
466,561
-0.01(-0.46%)
Sep 20, 2023
2.120
2.260
2.095
2.160
395,068
+0.05(+2.37%)
Sep 19, 2023
2.110
2.150
2.033
2.110
606,047
+0.01(+0.48%)
Sep 18, 2023
2.170
2.170
2.100
2.100
347,208
-0.09(-4.11%)
Sep 15, 2023
2.170
2.210
2.130
2.190
801,041
+0.01(+0.46%)
Sep 14, 2023
2.130
2.195
2.095
2.180
457,765
+0.07(+3.32%)
Sep 13, 2023
2.220
2.225
2.110
2.110
436,077
-0.12(-5.38%)
Sep 12, 2023
2.180
2.285
2.164
2.230
326,909
+0.05(+2.29%)
Sep 11, 2023
2.120
2.260
2.080
2.180
535,101
+0.07(+3.32%)
Sep 08, 2023
2.000
2.140
1.940
2.110
589,068
+0.13(+6.57%)
Sep 07, 2023
2.070
2.070
1.970
1.980
469,335
-0.13(-6.16%)
Sep 06, 2023
2.150
2.175
2.060
2.110
327,828
-0.04(-1.86%)
Sep 05, 2023
2.200
2.270
2.120
2.150
442,878
-0.03(-1.38%)
Sep 01, 2023
2.110
2.260
2.110
2.180
467,471
+0.07(+3.32%)
Aug 31, 2023
2.260
2.335
2.050
2.110
650,788
-0.12(-5.38%)
Aug 30, 2023
2.290
2.300
2.205
2.230
380,103
-0.02(-0.89%)
Aug 29, 2023
2.170
2.305
2.090
2.250
465,206
+0.09(+4.17%)
Aug 28, 2023
2.080
2.220
2.060
2.160
422,738
+0.05(+2.37%)
Aug 25, 2023
1.970
2.120
1.950
2.110
355,387
+0.16(+8.21%)
Aug 24, 2023
2.050
2.080
1.920
1.950
535,575
-0.10(-4.88%)
Aug 23, 2023
2.130
2.190
2.040
2.050
626,319
-0.08(-3.76%)
Aug 22, 2023
2.120
2.265
2.100
2.130
414,455
+0.05(+2.40%)
Aug 21, 2023
2.090
2.120
2.030
2.080
613,049
-0.01(-0.48%)
Aug 18, 2023
2.100
2.260
2.070
2.090
593,130
-0.05(-2.34%)
Aug 17, 2023
2.120
2.195
2.085
2.140
496,494
+0.03(+1.42%)
Aug 16, 2023
2.100
2.225
2.050
2.110
716,891
+0.01(+0.48%)
Aug 15, 2023
2.200
2.235
2.090
2.100
849,073
-0.13(-5.83%)
Aug 14, 2023
2.400
2.410
2.230
2.230
645,989
-0.21(-8.61%)
Aug 11, 2023
2.440
2.500
2.340
2.440
757,441
-0.02(-0.81%)
Aug 10, 2023
2.650
2.650
2.350
2.460
660,047
-0.16(-6.11%)
Aug 09, 2023
2.640
2.910
2.550
2.620
808,670
-0.02(-0.76%)
Aug 08, 2023
2.510
2.670
2.500
2.640
467,956
+0.09(+3.53%)
Aug 07, 2023
2.790
2.790
2.510
2.550
825,616
-0.25(-8.93%)
Aug 04, 2023
2.910
2.930
2.745
2.800
424,520
-0.10(-3.45%)
Aug 03, 2023
2.940
3.000
2.870
2.900
500,610
-0.01(-0.34%)
Aug 02, 2023
3.050
3.050
2.880
2.910
709,401
-0.22(-7.03%)
Aug 01, 2023
3.060
3.185
3.010
3.130
603,379
-0.01(-0.32%)
Jul 31, 2023
3.080
3.210
3.050
3.140
561,959
+0.09(+2.95%)
Jul 28, 2023
2.870
3.050
2.820
3.050
577,922
+0.24(+8.54%)
Jul 27, 2023
2.880
2.971
2.770
2.810
527,018
+0.00(+0.00%)
Jul 26, 2023
2.880
2.900
2.700
2.810
629,697
-0.07(-2.43%)
Jul 25, 2023
3.040
3.150
2.855
2.880
522,409
-0.16(-5.26%)
Jul 24, 2023
3.010
3.125
2.960
3.040
798,731
+0.05(+1.67%)
Jul 21, 2023
3.120
3.150
2.895
2.990
642,392
-0.09(-2.92%)
Jul 20, 2023
2.880
3.110
2.830
3.080
686,168
+0.19(+6.57%)
Jul 19, 2023
2.900
2.965
2.770
2.890
882,008
+0.00(+0.00%)
Jul 18, 2023
2.730
2.980
2.730
2.890
768,052
+0.16(+5.86%)
Jul 17, 2023
2.600
2.750
2.540
2.730
917,681
+0.13(+5.00%)
Jul 14, 2023
2.710
2.730
2.580
2.600
851,392
-0.16(-5.80%)
Jul 13, 2023
2.810
2.845
2.730
2.760
970,035
+0.00(+0.00%)
Jul 12, 2023
2.810
2.840
2.730
2.760
615,829
+0.01(+0.36%)
Jul 11, 2023
2.700
2.800
2.620
2.750
643,252
+0.10(+3.77%)
Jul 10, 2023
2.880
2.920
2.640
2.650
1,299,597
-0.21(-7.34%)
Jul 07, 2023
2.460
2.870
2.460
2.860
1,655,618
+0.39(+15.79%)
Jul 06, 2023
2.410
2.480
2.230
2.470
920,119
+0.01(+0.41%)
Jul 05, 2023
2.450
2.510
2.380
2.460
835,793
+0.01(+0.41%)
Jul 03, 2023
2.480
2.640
2.450
2.450
622,626
+0.01(+0.41%)
Jun 30, 2023
2.440
2.510
2.390
2.440
1,194,764
+0.03(+1.24%)
Jun 29, 2023
2.510
2.600
2.330
2.410
3,388,314
-0.11(-4.37%)
Jun 28, 2023
2.370
2.590
2.370
2.520
2,239,075
+0.11(+4.56%)
Jun 27, 2023
2.170
2.449
2.110
2.410
3,048,739
+0.20(+9.05%)
Jun 26, 2023
1.950
2.210
1.910
2.210
2,586,590
+0.22(+11.06%)
Jun 23, 2023
2.000
2.060
1.800
1.990
15,923,774
+0.03(+1.53%)
Jun 22, 2023
2.100
2.110
1.910
1.960
1,009,087
-0.17(-7.98%)
Jun 21, 2023
1.990
2.135
1.940
2.130
1,026,957
+0.11(+5.45%)
Jun 20, 2023
1.920
2.020
1.860
2.020
942,575
+0.12(+6.32%)
Jun 16, 2023
1.970
2.010
1.890
1.900
1,655,182
-0.07(-3.55%)
Jun 15, 2023
1.980
2.025
1.930
1.970
828,534
-0.05(-2.48%)
Jun 14, 2023
2.090
2.120
1.980
2.020
641,266
-0.07(-3.35%)
Jun 13, 2023
2.120
2.170
2.062
2.090
993,691
-0.02(-0.95%)
Jun 12, 2023
1.990
2.110
1.860
2.110
945,012
+0.12(+6.03%)
Jun 09, 2023
1.940
2.000
1.870
1.990
943,219
+0.08(+4.19%)
Jun 08, 2023
2.060
2.080
1.890
1.910
994,949
-0.21(-9.91%)
Jun 07, 2023
2.160
2.225
2.030
2.120
850,397
+0.01(+0.47%)
Jun 06, 2023
1.900
2.145
1.840
2.110
854,292
+0.21(+11.05%)
Jun 05, 2023
1.950
2.040
1.890
1.900
730,615
+0.01(+0.53%)
Jun 02, 2023
1.710
1.890
1.650
1.890
863,316
+0.20(+11.83%)
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.