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
Ayr Wellness Inc
(OP:
AYRWF
)
2.219
+0.019 (+0.85%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 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 08, 2023
0.8470
0.8470
0.7740
0.8249
181,855
+0.04(+5.76%)
May 05, 2023
0.7494
0.8400
0.7360
0.7800
200,264
+0.03(+4.07%)
May 04, 2023
0.6877
0.8000
0.6691
0.7495
227,325
+0.06(+7.95%)
May 03, 2023
0.7000
0.7314
0.6840
0.6943
89,825
-0.02(-3.29%)
May 02, 2023
0.6930
0.7499
0.6800
0.7179
151,548
-0.03(-4.28%)
May 01, 2023
0.7300
0.7890
0.7300
0.7500
358,587
+0.02(+3.31%)
Apr 28, 2023
0.7572
0.7621
0.7235
0.7260
115,303
-0.02(-3.20%)
Apr 27, 2023
0.8000
0.8580
0.7328
0.7500
329,362
+0.08(+11.16%)
Apr 26, 2023
0.6604
0.7200
0.6604
0.6747
64,068
+0.01(+2.17%)
Apr 25, 2023
0.6600
0.7180
0.5995
0.6604
271,139
-0.01(-0.83%)
Apr 24, 2023
0.6600
0.6839
0.6500
0.6659
81,475
+0.01(+0.89%)
Apr 21, 2023
0.6008
0.6650
0.5850
0.6600
133,024
+0.04(+6.45%)
Apr 20, 2023
0.6741
0.6741
0.6007
0.6200
84,633
-0.01(-1.59%)
Apr 19, 2023
0.6350
0.6711
0.6300
0.6300
132,661
-0.00(-0.55%)
Apr 18, 2023
0.6000
0.7069
0.6000
0.6335
97,775
+0.00(+0.56%)
Apr 17, 2023
0.6350
0.7000
0.6053
0.6300
202,410
-0.03(-3.82%)
Apr 14, 2023
0.6100
0.6600
0.6100
0.6550
120,553
-0.01(-0.76%)
Apr 13, 2023
0.6130
0.6700
0.6101
0.6600
271,562
+0.04(+6.45%)
Apr 12, 2023
0.5997
0.6400
0.5997
0.6200
240,474
+0.02(+3.61%)
Apr 11, 2023
0.6100
0.6235
0.5974
0.5984
114,494
-0.01(-1.90%)
Apr 10, 2023
0.6613
0.6640
0.5730
0.6100
140,463
+0.01(+1.67%)
Apr 06, 2023
0.6200
0.6350
0.5958
0.6000
177,977
+0.00(+0.10%)
Apr 05, 2023
0.6629
0.6629
0.5661
0.5994
285,145
-0.04(-6.34%)
Apr 04, 2023
0.6610
0.6679
0.6300
0.6400
196,082
-0.01(-0.81%)
Apr 03, 2023
0.6500
0.6999
0.6362
0.6452
82,917
-0.00(-0.74%)
Mar 31, 2023
0.6420
0.6828
0.6420
0.6500
191,345
-0.02(-2.26%)
Mar 30, 2023
0.6405
0.6850
0.6405
0.6650
176,742
+0.01(+0.76%)
Mar 29, 2023
0.6876
0.6876
0.6551
0.6600
105,394
-0.02(-3.10%)
Mar 28, 2023
0.6610
0.7047
0.6610
0.6811
50,988
-0.01(-1.75%)
Mar 27, 2023
0.6535
0.6939
0.6535
0.6932
134,229
+0.03(+4.32%)
Mar 24, 2023
0.6412
0.6889
0.6370
0.6645
3,233,440
+0.02(+3.39%)
Mar 23, 2023
0.7700
0.7700
0.6427
0.6427
231,659
-0.06(-8.19%)
Mar 22, 2023
0.7550
0.7800
0.6940
0.7000
215,403
-0.06(-7.60%)
Mar 21, 2023
0.7550
0.7913
0.7479
0.7576
97,427
+0.01(+0.77%)
Mar 20, 2023
0.7827
0.8082
0.7400
0.7518
184,230
-0.02(-2.84%)
Mar 17, 2023
0.8062
0.8249
0.7520
0.7738
153,827
-0.03(-4.02%)
Mar 16, 2023
0.7200
0.8275
0.7197
0.8062
348,466
+0.09(+13.15%)
Mar 15, 2023
0.7395
0.7395
0.6945
0.7125
202,287
-0.03(-4.25%)
Mar 14, 2023
0.7800
0.8071
0.7371
0.7441
126,086
-0.03(-3.36%)
Mar 13, 2023
0.7000
0.8000
0.6892
0.7700
240,092
+0.03(+4.14%)
Mar 10, 2023
0.8000
0.8218
0.7014
0.7394
2,601,729
-0.07(-8.72%)
Mar 09, 2023
0.9100
0.9343
0.8010
0.8100
929,375
-0.14(-14.74%)
Mar 08, 2023
0.9900
1.000
0.9159
0.9500
318,344
-0.04(-4.01%)
Mar 07, 2023
1.010
1.030
0.9627
0.9897
1,182,159
-0.01(-1.03%)
Mar 06, 2023
1.060
1.090
0.9721
1.000
406,534
-0.04(-3.85%)
Mar 03, 2023
1.095
1.100
1.030
1.040
139,278
-0.04(-3.70%)
Mar 02, 2023
1.116
1.131
1.057
1.080
192,202
+0.00(+0.00%)
Mar 01, 2023
1.130
1.150
1.080
1.080
167,912
-0.05(-4.42%)
Feb 28, 2023
1.200
1.200
1.130
1.130
120,240
-0.00(-0.35%)
Feb 27, 2023
1.100
1.220
1.100
1.134
99,445
-0.02(-1.39%)
Feb 24, 2023
1.150
1.180
1.120
1.150
152,291
-0.01(-0.80%)
Feb 23, 2023
1.225
1.225
1.150
1.159
87,813
-0.02(-1.75%)
Feb 22, 2023
1.220
1.220
1.177
1.180
53,523
-0.05(-4.07%)
Feb 21, 2023
1.270
1.280
1.180
1.230
166,370
-0.02(-1.91%)
Feb 17, 2023
1.220
1.260
1.195
1.254
154,863
+0.02(+1.95%)
Feb 16, 2023
1.210
1.252
1.180
1.230
382,577
+0.03(+2.50%)
Feb 15, 2023
1.260
1.270
1.190
1.200
409,163
-0.06(-4.56%)
Feb 14, 2023
1.310
1.340
1.196
1.257
288,997
-0.05(-4.02%)
Feb 13, 2023
1.320
1.360
1.300
1.310
74,277
-0.04(-2.96%)
Feb 10, 2023
1.250
1.430
1.250
1.350
314,175
+0.09(+7.14%)
Feb 09, 2023
1.331
1.340
1.257
1.260
50,175
-0.04(-3.08%)
Feb 08, 2023
1.326
1.350
1.290
1.300
82,524
-0.04(-2.99%)
Feb 07, 2023
1.296
1.350
1.280
1.340
243,862
+0.03(+2.29%)
Feb 06, 2023
1.256
1.330
1.240
1.310
202,176
+0.04(+3.15%)
Feb 03, 2023
1.285
1.310
1.250
1.270
173,233
-0.02(-1.55%)
Feb 02, 2023
1.400
1.430
1.290
1.290
132,740
-0.05(-3.73%)
Feb 01, 2023
1.360
1.360
1.270
1.340
196,211
+0.06(+4.61%)
Jan 31, 2023
1.230
1.358
1.230
1.281
120,227
+0.03(+2.48%)
Jan 30, 2023
1.255
1.320
1.237
1.250
217,150
-0.04(-3.10%)
Jan 27, 2023
1.220
1.310
1.220
1.290
208,735
+0.05(+4.03%)
Jan 26, 2023
1.300
1.300
1.230
1.240
184,699
-0.05(-3.88%)
Jan 25, 2023
1.230
1.300
1.230
1.290
112,958
+0.03(+2.44%)
Jan 24, 2023
1.340
1.340
1.240
1.259
129,998
-0.04(-3.13%)
Jan 23, 2023
1.252
1.323
1.252
1.300
104,916
+0.02(+1.17%)
Jan 20, 2023
1.200
1.300
1.200
1.285
119,600
+0.07(+6.20%)
Jan 19, 2023
1.240
1.340
1.200
1.210
163,698
-0.01(-0.82%)
Jan 18, 2023
1.335
1.341
1.220
1.220
175,241
-0.05(-3.94%)
Jan 17, 2023
1.360
1.360
1.240
1.270
159,640
+0.02(+1.60%)
Jan 13, 2023
1.280
1.280
1.210
1.250
113,666
+0.03(+2.22%)
Jan 12, 2023
1.275
1.280
1.200
1.223
155,730
+0.00(+0.23%)
Jan 11, 2023
1.200
1.340
1.200
1.220
121,549
-0.01(-0.81%)
Jan 10, 2023
1.250
1.280
1.220
1.230
145,218
-0.02(-1.60%)
Jan 09, 2023
1.400
1.480
1.230
1.250
308,569
-0.09(-6.72%)
Jan 06, 2023
1.326
1.365
1.311
1.340
122,081
+0.01(+0.75%)
Jan 05, 2023
1.340
1.360
1.290
1.330
121,724
+0.01(+0.81%)
Jan 04, 2023
1.300
1.450
1.270
1.319
307,352
+0.03(+2.27%)
Jan 03, 2023
1.320
1.355
1.220
1.290
193,112
+0.09(+7.50%)
Dec 30, 2022
1.255
1.280
1.190
1.200
457,404
-0.02(-1.64%)
Dec 29, 2022
1.200
1.330
1.200
1.220
615,173
+0.00(+0.00%)
Dec 28, 2022
1.321
1.400
1.197
1.220
365,454
-0.10(-7.58%)
Dec 27, 2022
1.300
1.370
1.290
1.320
611,017
+0.03(+2.33%)
Dec 23, 2022
1.240
1.350
1.220
1.290
1,034,683
+0.07(+5.74%)
Dec 22, 2022
1.240
1.360
1.220
1.220
278,245
-0.06(-4.69%)
Dec 21, 2022
1.290
1.350
1.220
1.280
345,931
-0.02(-1.54%)
Dec 20, 2022
1.340
1.359
1.220
1.300
502,801
+0.00(+0.00%)
Dec 19, 2022
1.660
1.700
1.290
1.300
496,479
-0.32(-19.95%)
Dec 16, 2022
1.560
1.750
1.560
1.624
447,382
+0.02(+1.50%)
Dec 15, 2022
1.600
1.900
1.590
1.600
563,184
-0.18(-10.11%)
Dec 14, 2022
2.070
2.100
1.780
1.780
619,322
-0.26(-12.69%)
Dec 13, 2022
2.179
2.210
1.870
2.039
575,684
-0.13(-5.83%)
Dec 12, 2022
2.300
2.300
2.053
2.165
404,615
-0.04(-1.98%)
Dec 09, 2022
2.300
2.434
2.193
2.209
256,867
-0.09(-3.97%)
Dec 08, 2022
2.600
2.600
2.280
2.300
423,963
-0.29(-11.20%)
Dec 07, 2022
2.750
2.750
2.580
2.590
192,104
-0.15(-5.47%)
Dec 06, 2022
3.235
3.350
2.616
2.740
325,087
-0.43(-13.65%)
Dec 05, 2022
3.205
3.440
3.020
3.173
655,061
+0.21(+7.20%)
Dec 02, 2022
2.900
3.240
2.835
2.960
409,913
+0.02(+0.68%)
Dec 01, 2022
2.775
2.940
2.690
2.940
126,785
+0.17(+6.26%)
Nov 30, 2022
2.805
2.850
2.750
2.767
53,782
-0.03(-1.19%)
Nov 29, 2022
2.930
2.930
2.750
2.800
69,298
+0.00(+0.14%)
Nov 28, 2022
2.946
2.960
2.759
2.796
140,372
-0.17(-5.70%)
Nov 25, 2022
3.015
3.015
2.880
2.965
45,433
+0.05(+1.75%)
Nov 23, 2022
2.800
3.030
2.800
2.914
211,825
+0.04(+1.53%)
Nov 22, 2022
2.850
2.945
2.840
2.870
117,084
+0.00(+0.17%)
Nov 21, 2022
2.800
3.054
2.800
2.865
111,401
-0.08(-2.88%)
Nov 18, 2022
3.120
3.180
2.950
2.950
108,447
-0.17(-5.45%)
Nov 17, 2022
3.000
3.180
3.000
3.120
70,203
+0.05(+1.63%)
Nov 16, 2022
3.050
3.130
2.970
3.070
148,086
+0.07(+2.33%)
Nov 15, 2022
3.010
3.110
2.950
3.000
316,832
+0.05(+1.69%)
Nov 14, 2022
3.310
3.405
2.914
2.950
491,427
-0.30(-9.23%)
Nov 11, 2022
3.570
3.570
3.180
3.250
410,920
-0.14(-4.13%)
Nov 10, 2022
3.800
3.800
3.297
3.390
574,294
-0.21(-5.83%)
Nov 09, 2022
3.780
4.102
3.600
3.600
242,376
-0.04(-1.10%)
Nov 08, 2022
3.600
3.870
3.600
3.640
142,471
-0.03(-0.82%)
Nov 07, 2022
3.810
3.903
3.500
3.670
115,346
-0.20(-5.17%)
Nov 04, 2022
3.825
3.890
3.640
3.870
157,457
+0.18(+4.88%)
Nov 03, 2022
3.640
3.770
3.590
3.690
166,440
+0.15(+4.24%)
Nov 02, 2022
3.700
3.850
3.500
3.540
216,665
-0.28(-7.33%)
Nov 01, 2022
4.160
4.160
3.800
3.820
117,910
-0.22(-5.45%)
Oct 31, 2022
3.830
4.170
3.494
4.040
307,554
+0.21(+5.48%)
Oct 28, 2022
3.510
3.890
3.510
3.830
59,500
-0.02(-0.52%)
Oct 27, 2022
4.080
4.080
3.830
3.850
71,964
-0.21(-5.17%)
Oct 26, 2022
3.940
4.080
3.800
4.060
190,733
-0.05(-1.22%)
Oct 25, 2022
4.070
4.400
3.890
4.110
311,078
-0.07(-1.67%)
Oct 24, 2022
4.320
4.370
4.000
4.180
70,344
-0.19(-4.35%)
Oct 21, 2022
4.260
4.410
4.210
4.370
126,019
+0.11(+2.58%)
Oct 20, 2022
4.040
4.300
4.040
4.260
57,475
+0.26(+6.50%)
Oct 19, 2022
3.910
4.290
3.610
4.000
136,227
+0.15(+3.89%)
Oct 18, 2022
3.700
3.900
3.640
3.850
220,659
+0.19(+5.20%)
Oct 17, 2022
3.625
3.700
3.500
3.660
79,345
+0.18(+5.11%)
Oct 14, 2022
3.700
3.700
3.428
3.482
35,327
-0.22(-5.89%)
Oct 13, 2022
3.280
3.829
3.200
3.700
225,780
+0.33(+9.79%)
Oct 12, 2022
3.330
3.440
3.180
3.370
55,071
+0.04(+1.20%)
Oct 11, 2022
3.120
3.500
2.936
3.330
155,938
-0.06(-1.77%)
Oct 10, 2022
3.640
3.905
3.360
3.390
212,716
-0.25(-6.87%)
Oct 07, 2022
4.240
4.240
3.361
3.640
1,770,817
-0.08(-2.15%)
Oct 06, 2022
2.490
4.000
2.470
3.720
595,606
+1.24(+50.00%)
Oct 05, 2022
2.620
2.620
2.300
2.480
73,819
-0.10(-3.88%)
Oct 04, 2022
2.510
2.720
2.510
2.580
270,204
+0.03(+1.18%)
Oct 03, 2022
2.310
2.620
2.310
2.550
92,385
+0.18(+7.59%)
Sep 30, 2022
2.470
2.470
2.300
2.370
101,850
-0.03(-1.46%)
Sep 29, 2022
2.400
2.548
2.340
2.405
94,256
-0.03(-1.43%)
Sep 28, 2022
2.480
2.619
2.340
2.440
239,796
+0.12(+5.17%)
Sep 27, 2022
2.500
2.550
2.300
2.320
204,891
-0.10(-4.13%)
Sep 26, 2022
2.540
2.625
2.420
2.420
190,389
-0.12(-4.72%)
Sep 23, 2022
2.920
2.970
2.510
2.540
632,754
-0.45(-15.05%)
Sep 22, 2022
3.270
3.283
2.970
2.990
232,778
-0.20(-6.27%)
Sep 21, 2022
3.350
3.400
3.190
3.190
285,731
-0.16(-4.78%)
Sep 20, 2022
3.450
3.590
3.300
3.350
285,947
-0.16(-4.56%)
Sep 19, 2022
3.580
3.640
3.510
3.510
106,043
-0.06(-1.68%)
Sep 16, 2022
3.600
3.650
3.500
3.570
86,140
-0.09(-2.34%)
Sep 15, 2022
3.735
3.844
3.630
3.656
47,460
-0.06(-1.54%)
Sep 14, 2022
3.729
3.800
3.675
3.713
99,415
-0.02(-0.46%)
Sep 13, 2022
3.859
3.930
3.610
3.730
99,407
-0.16(-4.11%)
Sep 12, 2022
4.120
4.150
3.870
3.890
68,661
-0.16(-3.95%)
Sep 09, 2022
4.015
4.065
3.950
4.050
71,657
+0.10(+2.53%)
Sep 08, 2022
4.090
4.104
3.890
3.950
203,916
-0.14(-3.42%)
Sep 07, 2022
4.010
4.270
4.010
4.090
56,012
-0.02(-0.49%)
Sep 06, 2022
4.300
4.340
4.093
4.110
56,983
-0.18(-4.20%)
Sep 02, 2022
4.260
4.550
4.260
4.290
76,453
+0.00(+0.12%)
Sep 01, 2022
4.480
4.480
4.150
4.285
104,808
-0.16(-3.49%)
Aug 31, 2022
4.500
4.500
4.230
4.440
119,241
+0.04(+0.91%)
Aug 30, 2022
4.600
4.750
4.370
4.400
125,569
-0.17(-3.75%)
Aug 29, 2022
4.170
4.660
4.150
4.571
191,846
+0.32(+7.56%)
Aug 26, 2022
4.437
4.500
4.116
4.250
295,680
-0.04(-0.93%)
Aug 25, 2022
4.000
4.290
4.000
4.290
655,418
+0.34(+8.61%)
Aug 24, 2022
3.850
3.960
3.750
3.950
266,684
+0.16(+4.22%)
Aug 23, 2022
3.905
3.920
3.750
3.790
273,961
-0.12(-3.19%)
Aug 22, 2022
4.150
4.150
3.860
3.915
262,102
-0.22(-5.43%)
Aug 19, 2022
4.315
4.387
4.060
4.140
321,115
-0.26(-5.91%)
Aug 18, 2022
4.523
4.550
4.150
4.400
463,904
-0.14(-3.02%)
Aug 17, 2022
4.660
4.680
4.470
4.537
89,749
-0.09(-2.01%)
Aug 16, 2022
4.657
4.700
4.436
4.630
282,987
-0.01(-0.22%)
Aug 15, 2022
4.500
4.850
4.500
4.640
128,447
-0.12(-2.52%)
Aug 12, 2022
4.500
4.770
4.500
4.760
515,893
+0.16(+3.40%)
Aug 11, 2022
5.020
5.280
4.500
4.604
452,138
-0.42(-8.30%)
Aug 10, 2022
5.050
5.077
4.980
5.020
170,668
+0.06(+1.21%)
Aug 09, 2022
5.030
5.030
4.810
4.960
89,338
+0.00(+0.00%)
Aug 08, 2022
5.065
5.190
4.957
4.960
142,711
-0.06(-1.20%)
Aug 05, 2022
4.900
5.070
4.800
5.020
255,764
+0.12(+2.45%)
Aug 04, 2022
5.035
5.150
4.860
4.900
108,163
-0.15(-2.91%)
Aug 03, 2022
5.180
5.500
5.000
5.047
137,725
-0.11(-2.19%)
Aug 02, 2022
5.070
5.270
4.990
5.160
139,686
+0.12(+2.28%)
Aug 01, 2022
5.200
5.200
4.985
5.045
100,089
-0.11(-2.04%)
Jul 29, 2022
5.151
5.250
5.050
5.150
54,097
-0.06(-1.15%)
Jul 28, 2022
5.050
5.210
4.980
5.210
120,910
+0.03(+0.58%)
Jul 27, 2022
5.200
5.221
4.970
5.180
119,672
-0.02(-0.38%)
Jul 26, 2022
5.510
5.510
5.070
5.200
90,310
-0.31(-5.63%)
Jul 25, 2022
5.180
5.670
5.180
5.510
73,339
-0.13(-2.30%)
Jul 22, 2022
5.700
5.880
5.250
5.640
268,277
-0.01(-0.18%)
Jul 21, 2022
5.500
5.700
4.950
5.650
433,234
+0.45(+8.65%)
Jul 20, 2022
5.110
5.500
5.050
5.200
468,283
+0.10(+1.96%)
Jul 19, 2022
5.130
5.130
4.940
5.100
231,527
+0.10(+2.00%)
Jul 18, 2022
5.000
5.120
4.910
5.000
281,828
+0.10(+2.12%)
Jul 15, 2022
5.030
5.100
4.810
4.896
350,449
-0.14(-2.85%)
Jul 14, 2022
4.900
5.200
4.830
5.040
329,374
+0.10(+2.02%)
Jul 13, 2022
4.950
5.082
4.900
4.940
68,154
+0.01(+0.20%)
Jul 12, 2022
4.950
5.090
4.830
4.930
93,674
-0.02(-0.40%)
Jul 11, 2022
5.170
5.170
4.865
4.950
128,929
-0.20(-3.88%)
Jul 08, 2022
5.180
5.240
4.995
5.150
3,095,950
+0.03(+0.59%)
Jul 07, 2022
5.150
5.264
5.000
5.120
3,289,179
+0.03(+0.59%)
Jul 06, 2022
5.080
5.290
4.970
5.090
146,605
+0.03(+0.59%)
Jul 05, 2022
4.780
5.300
4.750
5.060
261,489
+0.14(+2.85%)
Jul 01, 2022
4.950
4.950
4.795
4.920
59,041
-0.04(-0.80%)
Jun 30, 2022
4.960
4.960
4.660
4.960
73,497
+0.06(+1.22%)
Jun 29, 2022
4.985
5.004
4.750
4.900
106,714
-0.10(-2.00%)
Jun 28, 2022
5.270
5.270
4.860
5.000
58,627
-0.13(-2.53%)
Jun 27, 2022
4.800
5.355
4.800
5.130
54,547
-0.11(-2.10%)
Jun 24, 2022
4.800
5.400
4.800
5.240
130,110
+0.30(+6.07%)
Jun 23, 2022
5.000
5.080
4.610
4.940
149,072
-0.06(-1.20%)
Jun 22, 2022
5.044
5.100
4.854
5.000
68,176
-0.09(-1.75%)
Jun 21, 2022
5.189
5.310
4.950
5.089
152,026
+0.07(+1.38%)
Jun 17, 2022
5.250
5.360
5.010
5.020
79,775
-0.21(-3.92%)
Jun 16, 2022
5.000
5.355
5.000
5.225
99,845
-0.16(-2.88%)
Jun 15, 2022
5.400
5.590
5.250
5.380
80,046
+0.00(+0.00%)
Jun 14, 2022
5.890
5.890
5.170
5.380
162,318
-0.07(-1.28%)
Jun 13, 2022
5.620
5.750
5.300
5.450
258,962
-0.44(-7.47%)
Jun 10, 2022
5.773
6.100
5.700
5.890
225,649
-0.08(-1.34%)
Jun 09, 2022
6.050
6.090
5.870
5.970
116,037
-0.10(-1.65%)
Jun 08, 2022
6.050
6.240
5.820
6.070
169,357
+0.02(+0.33%)
Jun 07, 2022
5.550
6.050
5.550
6.050
93,825
+0.30(+5.16%)
Jun 06, 2022
5.920
5.920
5.600
5.753
149,966
-0.16(-2.66%)
Jun 03, 2022
6.041
6.041
5.870
5.910
65,891
-0.04(-0.67%)
Jun 02, 2022
6.170
6.450
5.800
5.950
112,257
-0.15(-2.41%)
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.