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
Nextech3D Ai Corp
(OP:
NEXCF
)
0.0710
-0.0239 (-25.18%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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 28, 2021
2.060
2.320
2.025
2.210
300,127
+0.19(+9.41%)
May 27, 2021
2.000
2.060
1.985
2.020
108,707
+0.02(+1.00%)
May 26, 2021
2.070
2.120
1.980
2.000
67,397
-0.05(-2.44%)
May 25, 2021
2.200
2.225
1.970
2.050
126,328
-0.08(-3.98%)
May 24, 2021
1.960
2.210
1.960
2.135
45,718
-0.04(-1.61%)
May 21, 2021
2.395
2.520
2.100
2.170
151,760
-0.19(-8.05%)
May 20, 2021
2.195
2.370
2.160
2.360
106,110
+0.21(+10.00%)
May 19, 2021
2.520
2.532
1.980
2.145
224,288
-0.34(-13.84%)
May 18, 2021
2.145
2.510
1.878
2.490
313,201
+0.50(+25.06%)
May 17, 2021
1.750
2.020
1.740
1.991
166,841
+0.23(+13.13%)
May 14, 2021
1.600
1.790
1.500
1.760
325,264
+0.21(+13.55%)
May 13, 2021
2.000
2.000
1.510
1.550
436,737
-0.36(-19.02%)
May 12, 2021
1.992
2.020
1.820
1.914
145,249
-0.08(-3.82%)
May 11, 2021
2.000
2.000
1.700
1.990
353,264
-0.02(-1.00%)
May 10, 2021
2.080
2.080
1.950
2.010
138,654
-0.05(-2.43%)
May 07, 2021
2.014
2.120
2.014
2.060
95,672
+0.04(+1.98%)
May 06, 2021
2.080
2.140
2.000
2.020
184,347
-0.08(-3.81%)
May 05, 2021
2.165
2.200
2.080
2.100
92,272
-0.03(-1.41%)
May 04, 2021
2.175
2.280
2.080
2.130
181,944
-0.05(-2.29%)
May 03, 2021
2.250
2.320
2.110
2.180
253,827
-0.09(-3.96%)
Apr 30, 2021
2.480
2.520
2.120
2.270
421,400
-0.25(-9.92%)
Apr 29, 2021
2.890
3.006
2.480
2.520
450,735
-0.41(-13.99%)
Apr 28, 2021
3.010
3.040
2.820
2.930
116,089
-0.08(-2.66%)
Apr 27, 2021
2.870
3.130
2.770
3.010
203,249
+0.23(+8.29%)
Apr 26, 2021
2.760
2.930
2.690
2.780
168,329
+0.10(+3.71%)
Apr 23, 2021
2.480
2.770
2.370
2.680
309,000
+0.28(+11.68%)
Apr 22, 2021
2.300
2.885
2.270
2.400
243,549
+0.04(+1.68%)
Apr 21, 2021
2.190
2.380
2.150
2.360
244,515
+0.17(+7.76%)
Apr 20, 2021
2.150
2.260
1.750
2.190
555,573
-0.05(-2.23%)
Apr 19, 2021
2.660
2.760
1.982
2.240
725,526
-0.47(-17.40%)
Apr 16, 2021
3.370
3.380
2.550
2.712
886,200
-0.65(-19.29%)
Apr 15, 2021
3.700
3.700
3.070
3.360
412,721
+0.30(+9.80%)
Apr 14, 2021
3.200
3.210
3.011
3.060
248,209
-0.11(-3.47%)
Apr 13, 2021
2.750
3.180
2.735
3.170
302,398
+0.45(+16.54%)
Apr 12, 2021
2.990
2.990
2.680
2.720
399,647
-0.27(-9.03%)
Apr 09, 2021
3.200
3.200
2.900
2.990
396,400
-0.04(-1.22%)
Apr 08, 2021
3.140
3.180
2.900
3.027
399,561
-0.16(-5.12%)
Apr 07, 2021
3.160
3.246
3.160
3.190
115,730
-0.04(-1.24%)
Apr 06, 2021
3.190
3.300
3.190
3.230
148,743
+0.01(+0.31%)
Apr 05, 2021
3.330
3.390
3.220
3.220
208,573
-0.11(-3.30%)
Apr 01, 2021
3.400
3.500
3.298
3.330
179,500
-0.13(-3.76%)
Mar 31, 2021
3.534
3.534
3.400
3.460
170,660
+0.05(+1.47%)
Mar 30, 2021
3.390
3.488
3.390
3.410
146,096
-0.03(-0.85%)
Mar 29, 2021
3.400
3.642
3.400
3.439
216,012
+0.01(+0.27%)
Mar 26, 2021
3.220
3.534
3.220
3.430
308,200
+0.17(+5.21%)
Mar 25, 2021
3.188
3.430
3.188
3.260
275,166
-0.17(-4.91%)
Mar 24, 2021
3.500
3.540
3.350
3.428
306,488
-0.07(-2.05%)
Mar 23, 2021
3.850
3.850
3.500
3.500
319,927
-0.35(-9.09%)
Mar 22, 2021
3.880
3.970
3.790
3.850
170,201
-0.10(-2.53%)
Mar 19, 2021
3.700
3.960
3.700
3.950
137,000
+0.21(+5.61%)
Mar 18, 2021
3.700
4.070
3.700
3.740
180,462
-0.10(-2.60%)
Mar 17, 2021
4.016
4.020
3.690
3.840
148,554
-0.08(-2.04%)
Mar 16, 2021
3.900
4.020
3.890
3.920
175,578
+0.01(+0.26%)
Mar 15, 2021
4.170
4.620
3.900
3.910
175,023
-0.12(-2.98%)
Mar 12, 2021
4.130
4.190
3.999
4.030
140,600
-0.07(-1.82%)
Mar 11, 2021
4.030
4.240
3.962
4.105
264,107
+0.09(+2.36%)
Mar 10, 2021
3.690
4.040
3.610
4.010
130,921
+0.33(+8.97%)
Mar 09, 2021
3.600
3.690
3.483
3.680
172,183
+0.27(+7.76%)
Mar 08, 2021
3.511
3.770
3.390
3.415
132,904
-0.11(-3.26%)
Mar 05, 2021
3.650
4.037
3.390
3.530
244,100
-0.11(-3.02%)
Mar 04, 2021
4.000
4.126
3.525
3.640
426,297
-0.32(-7.97%)
Mar 03, 2021
4.200
4.260
3.950
3.955
148,100
-0.20(-4.92%)
Mar 02, 2021
4.220
4.327
4.100
4.160
128,035
-0.01(-0.30%)
Mar 01, 2021
4.150
4.264
4.000
4.172
140,154
+0.17(+4.31%)
Feb 26, 2021
3.970
4.070
3.881
4.000
253,200
+0.03(+0.85%)
Feb 25, 2021
4.100
4.229
3.920
3.966
224,878
-0.10(-2.55%)
Feb 24, 2021
4.140
4.240
4.000
4.070
209,532
+0.00(+0.00%)
Feb 23, 2021
4.100
4.209
3.850
4.070
443,073
-0.04(-1.02%)
Feb 22, 2021
4.200
4.402
4.110
4.112
331,920
-0.10(-2.33%)
Feb 19, 2021
4.360
4.500
4.080
4.210
696,900
-0.26(-5.88%)
Feb 18, 2021
4.699
4.755
4.460
4.473
216,690
-0.28(-5.83%)
Feb 17, 2021
4.945
5.000
4.660
4.750
245,333
-0.20(-4.09%)
Feb 16, 2021
4.910
5.000
4.620
4.952
439,254
+0.14(+2.96%)
Feb 12, 2021
4.460
4.950
4.370
4.810
374,800
+0.35(+7.76%)
Feb 11, 2021
4.530
4.626
4.237
4.463
369,277
-0.08(-1.69%)
Feb 10, 2021
4.750
4.750
4.470
4.540
379,190
-0.18(-3.85%)
Feb 09, 2021
4.930
4.960
4.590
4.722
521,520
-0.23(-4.61%)
Feb 08, 2021
5.090
5.270
4.870
4.950
475,524
-0.15(-2.94%)
Feb 05, 2021
5.369
5.411
5.050
5.100
256,400
-0.22(-4.14%)
Feb 04, 2021
5.260
5.350
5.165
5.320
332,341
+0.07(+1.33%)
Feb 03, 2021
5.190
5.390
5.190
5.250
340,732
+0.09(+1.75%)
Feb 02, 2021
4.838
5.180
4.740
5.160
560,046
+0.38(+7.92%)
Feb 01, 2021
4.701
4.900
4.420
4.781
414,527
+0.24(+5.31%)
Jan 29, 2021
4.490
4.610
4.360
4.540
348,500
+0.13(+3.06%)
Jan 28, 2021
4.400
4.405
4.100
4.405
320,250
+0.06(+1.26%)
Jan 27, 2021
4.240
4.510
4.150
4.350
402,542
+0.11(+2.59%)
Jan 26, 2021
4.000
4.240
3.940
4.240
411,876
+0.30(+7.61%)
Jan 25, 2021
4.000
4.110
3.900
3.940
443,026
+0.01(+0.25%)
Jan 22, 2021
3.960
4.040
3.700
3.930
875,600
-0.11(-2.72%)
Jan 21, 2021
4.280
4.280
4.000
4.040
327,070
-0.09(-2.18%)
Jan 20, 2021
4.210
4.410
4.100
4.130
273,700
-0.03(-0.72%)
Jan 19, 2021
4.466
4.472
4.100
4.160
514,902
-0.16(-3.67%)
Jan 15, 2021
4.490
4.500
4.291
4.319
316,500
-0.14(-3.17%)
Jan 14, 2021
4.600
4.639
4.400
4.460
311,052
-0.11(-2.40%)
Jan 13, 2021
4.580
4.690
4.360
4.570
447,042
+0.02(+0.51%)
Jan 12, 2021
4.600
4.990
4.520
4.547
432,018
+0.01(+0.15%)
Jan 11, 2021
4.800
4.800
4.300
4.540
459,697
-0.26(-5.42%)
Jan 08, 2021
4.910
5.000
4.530
4.800
660,000
-0.13(-2.64%)
Jan 07, 2021
5.090
5.204
4.900
4.930
541,922
-0.18(-3.52%)
Jan 06, 2021
5.150
5.320
5.030
5.110
276,906
-0.18(-3.49%)
Jan 05, 2021
5.350
5.450
5.110
5.295
281,132
-0.04(-0.84%)
Jan 04, 2021
5.290
5.450
5.200
5.340
240,603
+0.09(+1.71%)
Dec 31, 2020
5.250
5.250
5.250
226,008
+0.00(+0.00%)
Dec 30, 2020
5.210
5.320
5.200
5.250
226,008
+0.04(+0.77%)
Dec 29, 2020
5.190
5.320
5.180
5.210
300,250
+0.11(+2.16%)
Dec 28, 2020
5.100
5.260
5.050
5.100
204,618
+0.01(+0.11%)
Dec 24, 2020
5.030
5.154
4.997
5.094
130,100
+0.02(+0.48%)
Dec 23, 2020
5.200
5.500
5.010
5.070
303,082
-0.07(-1.36%)
Dec 22, 2020
5.090
5.150
4.960
5.140
286,976
+0.17(+3.50%)
Dec 21, 2020
5.000
5.190
4.941
4.966
492,132
-0.04(-0.88%)
Dec 18, 2020
5.114
5.140
4.990
5.010
208,400
-0.06(-1.28%)
Dec 17, 2020
5.200
5.250
5.020
5.075
200,699
-0.11(-2.21%)
Dec 16, 2020
5.280
5.315
5.100
5.190
144,455
-0.10(-1.83%)
Dec 15, 2020
5.200
5.800
4.950
5.287
405,186
+0.31(+6.31%)
Dec 14, 2020
5.300
5.300
4.940
4.973
202,119
+0.00(+0.05%)
Dec 11, 2020
5.100
5.310
4.970
4.970
340,600
-0.14(-2.65%)
Dec 10, 2020
5.042
5.420
5.042
5.105
188,496
+0.09(+1.70%)
Dec 09, 2020
5.179
5.470
5.000
5.020
327,773
-0.12(-2.33%)
Dec 08, 2020
5.250
5.300
5.010
5.140
322,912
-0.17(-3.11%)
Dec 07, 2020
5.810
5.830
5.270
5.305
382,300
-0.45(-7.74%)
Dec 04, 2020
5.730
6.000
5.610
5.750
454,700
+0.15(+2.68%)
Dec 03, 2020
5.118
5.660
4.980
5.600
444,669
+0.60(+12.00%)
Dec 02, 2020
4.840
5.040
4.770
5.000
309,866
+0.20(+4.17%)
Dec 01, 2020
4.970
5.204
4.760
4.800
415,257
-0.07(-1.44%)
Nov 30, 2020
5.081
5.420
4.691
4.870
687,351
-0.23(-4.51%)
Nov 27, 2020
5.040
5.150
5.030
5.100
163,000
-0.05(-0.94%)
Nov 25, 2020
5.000
5.340
5.000
5.149
285,100
-0.06(-1.18%)
Nov 24, 2020
5.500
5.510
5.000
5.210
537,464
-0.25(-4.58%)
Nov 23, 2020
5.630
5.808
5.410
5.460
312,523
-0.18(-3.13%)
Nov 20, 2020
5.480
5.860
5.480
5.636
258,300
-0.02(-0.42%)
Nov 19, 2020
5.650
5.850
5.570
5.660
289,096
+0.01(+0.18%)
Nov 18, 2020
5.550
5.750
5.500
5.650
237,187
+0.10(+1.89%)
Nov 17, 2020
5.470
5.580
5.195
5.545
243,632
+0.05(+0.91%)
Nov 16, 2020
5.820
5.820
5.350
5.495
335,985
-0.30(-5.26%)
Nov 13, 2020
6.130
6.140
5.650
5.800
385,700
-0.34(-5.51%)
Nov 12, 2020
6.280
6.328
5.350
6.138
368,483
+0.23(+3.86%)
Nov 11, 2020
5.340
5.940
5.080
5.910
402,691
+0.58(+10.87%)
Nov 10, 2020
5.500
5.770
5.232
5.331
487,709
-0.14(-2.54%)
Nov 09, 2020
6.186
6.520
4.500
5.470
990,901
-0.68(-11.06%)
Nov 06, 2020
6.355
6.500
6.080
6.150
219,900
-0.07(-1.13%)
Nov 05, 2020
5.962
6.354
5.881
6.220
274,054
+0.40(+6.87%)
Nov 04, 2020
5.810
5.970
5.650
5.820
163,033
+0.07(+1.22%)
Nov 03, 2020
5.670
5.890
5.625
5.750
186,986
+0.26(+4.74%)
Nov 02, 2020
5.450
5.888
5.380
5.490
238,530
+0.12(+2.23%)
Oct 30, 2020
5.582
5.735
5.300
5.370
249,300
+0.03(+0.56%)
Oct 29, 2020
5.230
5.750
5.230
5.340
228,321
-0.17(-3.03%)
Oct 28, 2020
5.490
5.790
5.450
5.507
222,948
-0.45(-7.60%)
Oct 27, 2020
6.150
6.273
5.790
5.960
200,469
-0.31(-4.94%)
Oct 26, 2020
6.200
6.270
5.430
6.270
823,512
-0.01(-0.08%)
Oct 23, 2020
6.640
6.920
6.196
6.275
228,200
-0.36(-5.50%)
Oct 22, 2020
6.670
6.730
6.199
6.640
531,891
+0.10(+1.60%)
Oct 21, 2020
6.480
6.654
6.404
6.536
239,219
+0.12(+1.80%)
Oct 20, 2020
6.540
6.570
6.400
6.420
242,746
+0.00(+0.00%)
Oct 19, 2020
6.500
6.723
6.400
6.420
299,334
+0.02(+0.31%)
Oct 16, 2020
6.210
6.450
6.200
6.400
345,800
+0.25(+4.07%)
Oct 15, 2020
6.190
6.316
5.720
6.150
424,204
-0.18(-2.86%)
Oct 14, 2020
6.230
6.970
6.120
6.331
1,152,407
+0.20(+3.28%)
Oct 13, 2020
5.240
6.270
5.000
6.130
944,472
+0.92(+17.67%)
Oct 12, 2020
5.040
5.240
4.960
5.210
713,787
+0.31(+6.32%)
Oct 09, 2020
4.400
4.900
4.326
4.900
497,300
+0.57(+13.29%)
Oct 08, 2020
4.370
4.390
4.200
4.325
140,554
-0.00(-0.05%)
Oct 07, 2020
4.360
4.362
4.300
4.327
141,597
+0.07(+1.64%)
Oct 06, 2020
4.360
4.360
4.250
4.258
162,623
-0.10(-2.33%)
Oct 05, 2020
4.410
4.450
4.292
4.359
112,339
-0.00(-0.10%)
Oct 02, 2020
4.270
4.370
4.230
4.363
172,200
+0.01(+0.30%)
Oct 01, 2020
4.370
4.493
4.300
4.350
243,026
+0.05(+1.16%)
Sep 30, 2020
4.210
4.618
4.176
4.300
201,056
+0.11(+2.74%)
Sep 29, 2020
4.080
4.310
4.000
4.185
183,663
+0.18(+4.46%)
Sep 28, 2020
4.130
4.144
3.971
4.006
162,579
-0.05(-1.32%)
Sep 25, 2020
4.140
4.150
4.020
4.060
151,300
-0.04(-0.98%)
Sep 24, 2020
4.227
4.270
3.950
4.100
199,455
-0.10(-2.38%)
Sep 23, 2020
4.210
4.430
4.080
4.200
323,181
-0.01(-0.22%)
Sep 22, 2020
4.420
4.430
4.168
4.209
187,128
-0.17(-3.81%)
Sep 21, 2020
4.450
4.610
4.240
4.376
232,637
-0.20(-4.46%)
Sep 18, 2020
4.360
4.700
4.300
4.580
343,000
+0.24(+5.48%)
Sep 17, 2020
4.250
4.360
4.100
4.342
248,774
+0.09(+2.17%)
Sep 16, 2020
4.210
4.330
4.115
4.250
213,201
+0.09(+2.26%)
Sep 15, 2020
4.110
4.180
4.043
4.156
173,260
+0.11(+2.62%)
Sep 14, 2020
4.310
4.310
3.843
4.050
200,806
+0.00(+0.00%)
Sep 11, 2020
4.210
4.414
3.912
4.050
448,800
+0.15(+3.85%)
Sep 10, 2020
4.122
4.230
3.850
3.900
179,173
-0.19(-4.65%)
Sep 09, 2020
3.865
4.110
3.750
4.090
274,153
+0.48(+13.42%)
Sep 08, 2020
3.870
3.968
3.600
3.606
281,227
-0.39(-9.85%)
Sep 04, 2020
3.995
4.070
3.250
4.000
556,200
+0.08(+2.04%)
Sep 03, 2020
4.000
4.030
3.829
3.920
402,776
-0.11(-2.73%)
Sep 02, 2020
4.570
4.570
3.899
4.030
497,740
-0.31(-7.14%)
Sep 01, 2020
4.260
4.450
4.090
4.340
319,274
+0.09(+2.12%)
Aug 31, 2020
4.630
4.630
4.250
4.250
351,975
-0.20(-4.49%)
Aug 28, 2020
4.585
4.620
4.410
4.450
181,300
-0.18(-3.86%)
Aug 27, 2020
4.990
4.990
4.450
4.628
301,024
-0.22(-4.57%)
Aug 26, 2020
4.960
4.960
4.591
4.850
424,125
-0.03(-0.63%)
Aug 25, 2020
4.490
4.900
4.420
4.881
260,378
+0.43(+9.54%)
Aug 24, 2020
4.600
4.639
4.410
4.456
115,354
-0.10(-2.18%)
Aug 21, 2020
4.730
4.750
4.530
4.555
207,300
-0.18(-3.81%)
Aug 20, 2020
4.510
4.788
4.400
4.736
221,842
+0.19(+4.08%)
Aug 19, 2020
4.800
4.800
4.130
4.550
434,149
-0.29(-5.99%)
Aug 18, 2020
4.860
4.980
4.800
4.840
351,731
+0.06(+1.26%)
Aug 17, 2020
4.630
4.820
4.550
4.780
308,566
+0.31(+6.94%)
Aug 14, 2020
4.520
4.680
4.410
4.470
249,700
+0.06(+1.44%)
Aug 13, 2020
4.200
4.740
4.200
4.407
313,952
+0.26(+6.18%)
Aug 12, 2020
4.010
4.150
3.920
4.150
175,354
+0.25(+6.41%)
Aug 11, 2020
3.876
4.271
3.680
3.900
361,777
+0.05(+1.30%)
Aug 10, 2020
4.280
4.310
3.597
3.850
602,100
-0.42(-9.84%)
Aug 07, 2020
4.490
4.500
4.130
4.270
324,500
-0.22(-4.90%)
Aug 06, 2020
4.560
4.610
4.296
4.490
218,071
-0.06(-1.32%)
Aug 05, 2020
4.600
4.790
4.405
4.550
217,681
-0.03(-0.65%)
Aug 04, 2020
4.500
4.780
4.420
4.580
259,154
+0.12(+2.69%)
Aug 03, 2020
4.600
4.600
4.180
4.460
374,128
-0.14(-3.04%)
Jul 31, 2020
4.870
4.870
4.465
4.600
316,000
-0.23(-4.69%)
Jul 30, 2020
4.870
4.870
4.420
4.826
544,624
+0.48(+11.00%)
Jul 29, 2020
4.830
4.878
3.841
4.348
1,163,225
-0.51(-10.53%)
Jul 28, 2020
5.000
5.010
4.669
4.860
439,518
-0.14(-2.80%)
Jul 27, 2020
5.700
5.700
4.485
5.000
1,756,465
-0.65(-11.56%)
Jul 23, 2020
5.654
5.654
5.654
0
+0.12(+2.24%)
Jul 22, 2020
3.500
5.602
3.200
5.530
4,189,131
+2.38(+75.56%)
Jul 21, 2020
4.780
4.950
2.901
3.150
5,956,095
-1.80(-36.36%)
Jul 20, 2020
5.650
6.000
4.494
4.950
5,743,267
-1.72(-25.79%)
Jul 17, 2020
7.330
7.330
6.100
6.670
1,082,400
-0.31(-4.44%)
Jul 16, 2020
6.855
7.243
6.550
6.980
847,468
-0.16(-2.24%)
Jul 15, 2020
7.000
7.210
6.660
7.140
1,118,198
+0.44(+6.57%)
Jul 14, 2020
7.110
7.410
5.610
6.700
2,980,408
-0.16(-2.33%)
Jul 13, 2020
6.580
7.420
6.351
6.860
2,575,899
+0.72(+11.73%)
Jul 10, 2020
5.480
6.440
5.400
6.140
2,652,700
+0.69(+12.66%)
Jul 09, 2020
4.775
5.500
4.750
5.450
2,332,312
+0.86(+18.74%)
Jul 08, 2020
4.360
4.620
4.350
4.590
560,614
+0.29(+6.74%)
Jul 07, 2020
4.380
4.660
4.220
4.300
670,495
+0.08(+1.90%)
Jul 06, 2020
4.280
4.570
4.166
4.220
1,026,819
-0.02(-0.47%)
Jul 02, 2020
3.750
4.340
3.592
4.240
1,250,600
+0.64(+17.79%)
Jul 01, 2020
3.550
3.915
3.470
3.600
772,321
-0.16(-4.37%)
Jun 30, 2020
4.640
4.677
3.260
3.764
3,218,591
-0.66(-14.93%)
Jun 29, 2020
3.290
4.450
3.105
4.425
3,602,480
+1.44(+48.48%)
Jun 26, 2020
2.850
3.230
2.800
2.980
2,178,700
+0.25(+9.16%)
Jun 25, 2020
2.190
2.789
2.165
2.730
2,094,552
+0.65(+31.25%)
Jun 24, 2020
2.020
2.090
1.973
2.080
617,101
+0.09(+4.52%)
Jun 23, 2020
1.980
1.990
1.880
1.990
436,100
+0.14(+7.57%)
Jun 22, 2020
1.800
1.920
1.755
1.850
564,499
+0.12(+7.08%)
Jun 19, 2020
1.690
1.750
1.665
1.728
320,700
+0.11(+6.65%)
Jun 18, 2020
1.530
1.640
1.530
1.620
184,034
+0.04(+2.51%)
Jun 17, 2020
1.600
1.649
1.514
1.580
198,053
-0.03(-1.84%)
Jun 16, 2020
1.635
1.715
1.610
1.610
133,279
-0.05(-3.01%)
Jun 15, 2020
1.665
1.716
1.485
1.660
220,542
-0.03(-1.78%)
Jun 12, 2020
1.665
1.766
1.630
1.690
218,900
+0.06(+3.68%)
Jun 11, 2020
1.678
1.750
1.600
1.630
360,935
-0.16(-8.94%)
Jun 10, 2020
1.697
1.800
1.690
1.790
260,248
+0.11(+6.55%)
Jun 09, 2020
1.637
1.720
1.633
1.680
231,072
-0.04(-2.20%)
Jun 08, 2020
1.850
1.880
1.690
1.718
491,062
-0.11(-6.13%)
Jun 05, 2020
2.000
2.000
1.820
1.830
302,400
-0.09(-4.69%)
Jun 04, 2020
1.865
1.950
1.865
1.920
264,836
+0.06(+3.23%)
Jun 03, 2020
1.760
1.890
1.666
1.860
385,414
+0.16(+9.54%)
Jun 02, 2020
1.710
1.780
1.660
1.698
214,101
-0.00(-0.12%)
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.