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
Applied Energetics Inc
(OP:
AERG
)
1.900
-0.010 (-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 30, 2024
1.950
1.950
1.890
1.900
73,820
-0.01(-0.52%)
May 29, 2024
1.870
1.940
1.860
1.910
76,561
-0.00(-0.13%)
May 28, 2024
1.927
1.980
1.900
1.912
86,869
-0.07(-3.41%)
May 24, 2024
1.960
1.980
1.940
1.980
23,103
+0.02(+1.02%)
May 23, 2024
1.930
2.040
1.900
1.960
42,239
+0.05(+2.62%)
May 22, 2024
1.940
1.950
1.880
1.910
19,213
+0.03(+1.60%)
May 21, 2024
1.940
1.950
1.820
1.880
48,422
-0.06(-3.09%)
May 20, 2024
2.000
2.000
1.940
1.940
37,968
-0.05(-2.51%)
May 17, 2024
2.030
2.030
1.970
1.990
125,245
-0.06(-2.93%)
May 16, 2024
2.110
2.130
1.995
2.050
228,550
-0.05(-2.38%)
May 15, 2024
2.050
2.110
2.050
2.100
153,600
+0.00(+0.00%)
May 14, 2024
2.060
2.120
2.060
2.100
47,306
+0.04(+1.94%)
May 13, 2024
2.085
2.085
2.050
2.060
11,393
-0.02(-0.72%)
May 10, 2024
2.120
2.140
2.075
2.075
9,445
-0.05(-2.58%)
May 09, 2024
2.050
2.150
2.050
2.130
164,325
+0.05(+2.40%)
May 08, 2024
1.860
2.100
1.860
2.080
129,557
+0.09(+4.52%)
May 07, 2024
1.959
2.030
1.940
1.990
26,495
+0.01(+0.51%)
May 06, 2024
1.940
2.000
1.940
1.980
24,968
+0.00(+0.00%)
May 03, 2024
1.950
1.980
1.940
1.980
6,425
+0.00(+0.00%)
May 02, 2024
1.985
2.000
1.980
1.980
11,846
+0.00(+0.00%)
May 01, 2024
2.070
2.070
1.940
1.980
42,559
+0.05(+2.59%)
Apr 30, 2024
1.980
2.010
1.900
1.930
54,759
-0.05(-2.28%)
Apr 29, 2024
2.000
2.005
1.920
1.975
8,159
-0.05(-2.47%)
Apr 26, 2024
1.940
2.075
1.900
2.025
122,010
+0.11(+6.02%)
Apr 25, 2024
1.870
1.990
1.850
1.910
24,847
+0.00(+0.00%)
Apr 24, 2024
1.930
1.955
1.900
1.910
23,507
+0.00(+0.00%)
Apr 23, 2024
1.910
2.002
1.880
1.910
77,526
-0.02(-1.04%)
Apr 22, 2024
1.870
1.935
1.860
1.930
31,525
+0.03(+1.58%)
Apr 19, 2024
1.850
1.917
1.740
1.900
108,115
+0.02(+1.06%)
Apr 18, 2024
1.870
1.900
1.840
1.880
13,845
+0.07(+3.87%)
Apr 17, 2024
1.920
1.935
1.810
1.810
77,356
-0.08(-4.49%)
Apr 16, 2024
1.900
1.900
1.860
1.895
8,123
-0.01(-0.52%)
Apr 15, 2024
1.860
1.915
1.730
1.905
83,353
-0.02(-1.30%)
Apr 12, 2024
1.945
1.945
1.840
1.930
79,137
-0.03(-1.53%)
Apr 11, 2024
1.950
1.980
1.930
1.960
16,351
+0.00(+0.20%)
Apr 10, 2024
1.920
2.000
1.920
1.956
9,293
-0.02(-0.96%)
Apr 09, 2024
1.955
1.975
1.930
1.975
13,201
+0.02(+1.02%)
Apr 08, 2024
1.930
1.990
1.920
1.955
4,588
+0.04(+1.82%)
Apr 05, 2024
1.920
1.940
1.900
1.920
9,498
+0.05(+2.89%)
Apr 04, 2024
2.000
2.000
1.850
1.866
79,740
-0.12(-6.23%)
Apr 03, 2024
1.980
1.995
1.930
1.990
27,301
+0.02(+1.02%)
Apr 02, 2024
1.970
1.990
1.950
1.970
17,886
-0.02(-1.10%)
Apr 01, 2024
2.015
2.020
1.980
1.992
26,375
-0.03(-1.39%)
Mar 28, 2024
1.970
2.055
1.970
2.020
90,470
-0.08(-3.81%)
Mar 27, 2024
2.006
2.100
1.950
2.100
160,968
+0.10(+4.74%)
Mar 26, 2024
2.000
2.005
1.950
2.005
54,201
+0.05(+2.82%)
Mar 25, 2024
2.015
2.030
1.930
1.950
88,753
-0.06(-2.99%)
Mar 22, 2024
2.060
2.070
2.007
2.010
28,558
-0.01(-0.50%)
Mar 21, 2024
2.030
2.035
1.970
2.020
61,509
-0.01(-0.35%)
Mar 20, 2024
2.020
2.060
2.000
2.027
137,470
-0.00(-0.15%)
Mar 19, 2024
1.980
2.075
1.980
2.030
120,980
+0.04(+2.01%)
Mar 18, 2024
1.975
2.030
1.930
1.990
51,663
+0.00(+0.00%)
Mar 15, 2024
1.985
2.035
1.985
1.990
87,082
-0.01(-0.50%)
Mar 14, 2024
2.030
2.050
1.980
2.000
52,587
-0.02(-1.23%)
Mar 13, 2024
2.000
2.080
1.985
2.025
70,218
+0.02(+1.25%)
Mar 12, 2024
2.050
2.062
1.970
2.000
87,583
-0.02(-1.23%)
Mar 11, 2024
1.960
2.050
1.920
2.025
26,515
+0.06(+3.05%)
Mar 08, 2024
1.910
1.990
1.880
1.965
18,956
+0.06(+2.88%)
Mar 07, 2024
1.940
2.010
1.910
1.910
46,237
-0.06(-3.05%)
Mar 06, 2024
1.980
2.000
1.810
1.970
74,563
-0.01(-0.51%)
Mar 05, 2024
2.010
2.100
1.970
1.980
140,167
-0.02(-1.08%)
Mar 04, 2024
1.900
2.070
1.900
2.002
165,430
+0.06(+3.18%)
Mar 01, 2024
1.890
2.005
1.860
1.940
140,241
+0.05(+2.65%)
Feb 29, 2024
1.875
1.960
1.850
1.890
80,230
+0.04(+2.16%)
Feb 28, 2024
1.903
1.930
1.850
1.850
16,671
-0.06(-3.14%)
Feb 27, 2024
1.900
1.945
1.820
1.910
24,303
+0.01(+0.53%)
Feb 26, 2024
1.940
1.940
1.820
1.900
24,933
-0.02(-0.78%)
Feb 23, 2024
1.800
1.950
1.710
1.915
139,438
+0.10(+5.80%)
Feb 22, 2024
1.775
1.840
1.700
1.810
96,991
+0.05(+2.84%)
Feb 21, 2024
1.850
1.850
1.680
1.760
56,884
-0.07(-3.77%)
Feb 20, 2024
1.852
1.860
1.800
1.829
30,614
-0.02(-1.14%)
Feb 16, 2024
1.888
2.095
1.810
1.850
308,880
+0.06(+3.18%)
Feb 15, 2024
1.730
1.800
1.700
1.793
105,279
+0.05(+3.05%)
Feb 14, 2024
1.790
1.790
1.728
1.740
35,846
-0.04(-2.25%)
Feb 13, 2024
1.850
1.870
1.770
1.780
21,091
-0.08(-4.56%)
Feb 12, 2024
1.930
1.930
1.850
1.865
34,794
-0.03(-1.84%)
Feb 09, 2024
1.860
1.935
1.800
1.900
87,312
+0.02(+1.06%)
Feb 08, 2024
1.820
1.900
1.770
1.880
176,175
+0.11(+6.21%)
Feb 07, 2024
1.870
1.870
1.770
1.770
11,864
-0.08(-4.32%)
Feb 06, 2024
1.835
1.850
1.820
1.850
44,303
+0.02(+1.09%)
Feb 05, 2024
1.830
1.880
1.820
1.830
58,214
+0.01(+0.27%)
Feb 02, 2024
1.794
1.850
1.750
1.825
52,074
-0.02(-0.82%)
Feb 01, 2024
1.905
1.910
1.810
1.840
16,810
-0.07(-3.66%)
Jan 31, 2024
1.880
1.935
1.870
1.910
120,003
+0.03(+1.87%)
Jan 30, 2024
1.880
2.000
1.870
1.875
134,251
+0.00(+0.27%)
Jan 29, 2024
1.970
1.970
1.860
1.870
36,924
-0.06(-3.11%)
Jan 26, 2024
1.930
1.955
1.900
1.930
9,053
-0.02(-0.90%)
Jan 25, 2024
1.885
2.000
1.870
1.948
80,080
-0.02(-1.14%)
Jan 24, 2024
1.930
1.980
1.860
1.970
75,627
+0.04(+2.07%)
Jan 23, 2024
1.900
1.985
1.880
1.930
38,975
+0.00(+0.26%)
Jan 22, 2024
1.910
1.938
1.880
1.925
42,418
-0.01(-0.77%)
Jan 19, 2024
1.960
1.965
1.820
1.940
63,160
-0.06(-3.00%)
Jan 18, 2024
1.990
2.080
1.950
2.000
91,101
+0.00(+0.00%)
Jan 17, 2024
1.950
2.000
1.930
2.000
146,560
+0.03(+1.52%)
Jan 16, 2024
2.000
2.000
1.940
1.970
36,708
-0.03(-1.50%)
Jan 12, 2024
1.875
2.000
1.875
2.000
77,133
+0.14(+7.53%)
Jan 11, 2024
1.893
1.900
1.850
1.860
26,480
-0.03(-1.85%)
Jan 10, 2024
1.910
1.970
1.820
1.895
105,958
-0.10(-5.25%)
Jan 09, 2024
1.950
2.000
1.830
2.000
123,283
+0.05(+2.56%)
Jan 08, 2024
1.990
2.010
1.900
1.950
80,973
-0.07(-3.23%)
Jan 05, 2024
1.970
2.090
1.960
2.015
70,593
+0.06(+2.81%)
Jan 04, 2024
2.037
2.037
1.900
1.960
96,103
-0.10(-4.62%)
Jan 03, 2024
2.010
2.120
2.010
2.055
34,137
-0.15(-6.59%)
Jan 02, 2024
2.105
2.200
2.030
2.200
19,294
-0.01(-0.68%)
Dec 29, 2023
1.970
2.215
1.970
2.215
76,049
+0.19(+9.11%)
Dec 28, 2023
2.003
2.030
1.960
2.030
29,363
+0.02(+1.00%)
Dec 27, 2023
2.010
2.020
2.010
2.010
36,368
+0.00(+0.00%)
Dec 26, 2023
2.000
2.020
1.990
2.010
36,311
-0.01(-0.50%)
Dec 22, 2023
2.010
2.030
1.995
2.020
8,292
+0.01(+0.50%)
Dec 21, 2023
2.010
2.040
1.980
2.010
96,052
+0.01(+0.50%)
Dec 20, 2023
2.010
2.030
2.000
2.000
52,247
-0.04(-1.96%)
Dec 19, 2023
2.075
2.120
2.010
2.040
28,758
-0.06(-2.76%)
Dec 18, 2023
2.110
2.120
2.075
2.098
12,391
-0.02(-1.04%)
Dec 15, 2023
2.160
2.170
2.100
2.120
20,281
-0.11(-4.93%)
Dec 14, 2023
2.118
2.250
2.112
2.230
54,359
+0.13(+6.19%)
Dec 13, 2023
1.980
2.140
1.970
2.100
69,537
+0.13(+6.60%)
Dec 12, 2023
2.040
2.055
1.970
1.970
75,867
-0.11(-5.29%)
Dec 11, 2023
2.050
2.090
2.050
2.080
29,516
+0.01(+0.48%)
Dec 08, 2023
2.070
2.133
2.040
2.070
128,887
-0.05(-2.36%)
Dec 07, 2023
2.150
2.160
2.090
2.120
67,342
+0.00(+0.00%)
Dec 06, 2023
2.200
2.200
2.060
2.120
40,815
-0.04(-1.85%)
Dec 05, 2023
2.210
2.220
2.150
2.160
62,303
-0.04(-1.82%)
Dec 04, 2023
2.130
2.290
2.130
2.200
18,492
+0.06(+2.80%)
Dec 01, 2023
2.070
2.210
2.070
2.140
53,867
+0.05(+2.39%)
Nov 30, 2023
2.150
2.170
2.070
2.090
123,226
-0.05(-2.34%)
Nov 29, 2023
2.100
2.200
2.100
2.140
29,348
-0.06(-2.73%)
Nov 28, 2023
2.230
2.230
2.100
2.200
174,170
-0.04(-1.79%)
Nov 27, 2023
2.280
2.320
2.110
2.240
136,826
-0.01(-0.44%)
Nov 24, 2023
2.270
2.270
2.170
2.250
43,464
-0.02(-0.88%)
Nov 22, 2023
2.295
2.295
2.250
2.270
3,365
-0.01(-0.44%)
Nov 21, 2023
2.210
2.300
2.210
2.280
59,996
+0.07(+3.17%)
Nov 20, 2023
2.300
2.300
2.200
2.210
61,708
-0.09(-3.87%)
Nov 17, 2023
2.280
2.350
2.260
2.299
128,606
-0.07(-3.00%)
Nov 16, 2023
2.400
2.410
2.350
2.370
40,718
+0.06(+2.60%)
Nov 15, 2023
2.306
2.430
2.110
2.310
27,233
-0.06(-2.53%)
Nov 14, 2023
2.370
2.400
2.330
2.370
12,456
-0.03(-1.25%)
Nov 13, 2023
2.330
2.440
2.260
2.400
199,242
+0.07(+3.22%)
Nov 10, 2023
2.350
2.350
2.320
2.325
18,467
-0.02(-1.06%)
Nov 09, 2023
2.350
2.390
2.335
2.350
20,616
+0.00(+0.00%)
Nov 08, 2023
2.380
2.380
2.330
2.350
14,132
-0.03(-1.26%)
Nov 07, 2023
2.420
2.440
2.380
2.380
13,583
-0.01(-0.42%)
Nov 06, 2023
2.310
2.410
2.310
2.390
7,535
-0.01(-0.42%)
Nov 03, 2023
2.380
2.400
2.370
2.400
15,290
+0.00(+0.00%)
Nov 02, 2023
2.422
2.460
2.380
2.400
43,350
-0.02(-0.83%)
Nov 01, 2023
2.400
2.440
2.330
2.420
21,158
-0.02(-0.82%)
Oct 31, 2023
2.400
2.440
2.385
2.440
82,170
+0.04(+1.67%)
Oct 30, 2023
2.317
2.440
2.309
2.400
102,153
+0.07(+3.00%)
Oct 27, 2023
2.350
2.380
2.230
2.330
71,958
-0.02(-0.85%)
Oct 26, 2023
2.100
2.350
2.050
2.350
107,970
+0.24(+11.37%)
Oct 25, 2023
2.240
2.240
1.995
2.110
39,940
+0.08(+3.94%)
Oct 24, 2023
2.045
2.250
1.940
2.030
130,392
-0.03(-1.46%)
Oct 23, 2023
2.050
2.065
2.050
2.060
47,374
+0.02(+0.98%)
Oct 20, 2023
2.100
2.150
2.040
2.040
59,614
-0.05(-2.39%)
Oct 19, 2023
2.090
2.120
2.090
2.090
51,446
+0.00(+0.00%)
Oct 18, 2023
2.100
2.110
2.080
2.090
70,011
+0.00(+0.00%)
Oct 17, 2023
2.090
2.150
2.090
2.090
54,778
-0.02(-0.95%)
Oct 16, 2023
2.150
2.170
2.100
2.110
189,014
-0.04(-1.86%)
Oct 13, 2023
2.170
2.188
2.145
2.150
59,622
-0.01(-0.46%)
Oct 12, 2023
2.160
2.230
2.140
2.160
139,807
-0.02(-0.92%)
Oct 11, 2023
2.230
2.250
2.160
2.180
57,290
-0.07(-3.11%)
Oct 10, 2023
2.360
2.360
2.250
2.250
73,505
-0.01(-0.44%)
Oct 09, 2023
2.400
2.475
2.220
2.260
73,182
-0.04(-1.74%)
Oct 06, 2023
2.275
2.400
2.220
2.300
67,435
+0.00(+0.00%)
Oct 05, 2023
2.320
2.330
2.260
2.300
11,855
-0.03(-1.29%)
Oct 04, 2023
2.250
2.375
2.250
2.330
20,992
-0.07(-2.92%)
Oct 03, 2023
2.260
2.400
2.260
2.400
64,023
+0.04(+1.69%)
Oct 02, 2023
2.335
2.450
2.300
2.360
60,952
-0.12(-4.84%)
Sep 29, 2023
2.310
2.480
2.190
2.480
163,848
+0.17(+7.36%)
Sep 28, 2023
2.140
2.330
2.125
2.310
46,257
+0.17(+7.94%)
Sep 27, 2023
2.170
2.230
2.100
2.140
190,018
-0.03(-1.38%)
Sep 26, 2023
2.190
2.220
2.140
2.170
26,605
-0.02(-0.91%)
Sep 25, 2023
2.180
2.200
2.180
2.190
32,595
-0.06(-2.67%)
Sep 22, 2023
2.250
2.300
2.170
2.250
92,265
+0.07(+3.21%)
Sep 21, 2023
2.230
2.280
2.130
2.180
70,433
-0.06(-2.68%)
Sep 20, 2023
2.230
2.260
2.220
2.240
17,989
-0.01(-0.44%)
Sep 19, 2023
2.260
2.360
2.220
2.250
41,650
-0.05(-2.17%)
Sep 18, 2023
2.300
2.340
2.280
2.300
37,331
-0.05(-2.13%)
Sep 15, 2023
2.340
2.400
2.270
2.350
101,570
-0.02(-0.84%)
Sep 14, 2023
2.340
2.390
2.310
2.370
60,617
+0.04(+1.72%)
Sep 13, 2023
2.210
2.370
2.210
2.330
36,160
+0.10(+4.48%)
Sep 12, 2023
2.260
2.300
2.210
2.230
81,410
-0.01(-0.45%)
Sep 11, 2023
2.210
2.375
2.210
2.240
105,687
+0.03(+1.36%)
Sep 08, 2023
2.220
2.300
2.200
2.210
133,527
-0.04(-1.78%)
Sep 07, 2023
2.290
2.290
2.230
2.250
24,487
-0.05(-2.17%)
Sep 06, 2023
2.290
2.340
2.260
2.300
64,082
+0.01(+0.44%)
Sep 05, 2023
2.310
2.380
2.260
2.290
54,328
-0.05(-2.14%)
Sep 01, 2023
2.340
2.365
2.310
2.340
19,937
-0.01(-0.43%)
Aug 31, 2023
2.320
2.350
2.320
2.350
9,275
+0.00(+0.00%)
Aug 30, 2023
2.315
2.380
2.300
2.350
19,576
+0.05(+2.17%)
Aug 29, 2023
2.445
2.445
2.270
2.300
47,064
-0.05(-2.13%)
Aug 28, 2023
2.270
2.500
2.270
2.350
102,286
-0.03(-1.26%)
Aug 25, 2023
2.550
2.550
2.330
2.380
55,745
-0.12(-4.80%)
Aug 24, 2023
2.310
2.540
2.310
2.500
69,226
+0.04(+1.63%)
Aug 23, 2023
2.310
2.470
2.300
2.460
37,723
+0.16(+6.96%)
Aug 22, 2023
2.450
2.460
2.290
2.300
66,546
-0.03(-1.37%)
Aug 21, 2023
2.270
2.410
2.270
2.332
21,434
+0.05(+2.28%)
Aug 18, 2023
2.300
2.310
2.280
2.280
319,993
-0.07(-2.98%)
Aug 17, 2023
2.380
2.380
2.310
2.350
178,460
+0.00(+0.00%)
Aug 16, 2023
2.330
2.370
2.325
2.350
70,791
-0.02(-0.84%)
Aug 15, 2023
2.410
2.410
2.335
2.370
156,832
-0.04(-1.66%)
Aug 14, 2023
2.500
2.540
2.360
2.410
60,055
-0.11(-4.55%)
Aug 11, 2023
2.500
2.560
2.500
2.525
30,504
-0.06(-2.13%)
Aug 10, 2023
2.550
2.580
2.520
2.580
46,767
+0.02(+0.78%)
Aug 09, 2023
2.540
2.580
2.525
2.560
59,400
+0.02(+0.79%)
Aug 08, 2023
2.480
2.540
2.480
2.540
21,644
+0.02(+0.79%)
Aug 07, 2023
2.480
2.530
2.410
2.520
55,444
+0.05(+2.04%)
Aug 04, 2023
2.330
2.480
2.306
2.470
84,587
+0.21(+9.27%)
Aug 03, 2023
2.350
2.465
2.260
2.260
39,663
-0.10(-4.24%)
Aug 02, 2023
2.336
2.510
2.304
2.360
93,565
+0.09(+3.96%)
Aug 01, 2023
2.280
2.310
2.250
2.270
55,327
+0.00(+0.00%)
Jul 31, 2023
2.245
2.310
2.230
2.270
19,272
+0.06(+2.71%)
Jul 28, 2023
2.260
2.340
2.210
2.210
127,465
-0.05(-2.21%)
Jul 27, 2023
2.360
2.360
2.260
2.260
43,781
-0.11(-4.44%)
Jul 26, 2023
2.300
2.365
2.300
2.365
10,310
+0.08(+3.28%)
Jul 25, 2023
2.370
2.370
2.260
2.290
63,618
+0.00(+0.00%)
Jul 24, 2023
2.380
2.450
2.260
2.290
32,223
-0.11(-4.58%)
Jul 21, 2023
2.440
2.440
2.330
2.400
103,714
-0.04(-1.64%)
Jul 20, 2023
2.420
2.500
2.420
2.440
24,640
+0.01(+0.41%)
Jul 19, 2023
2.560
2.560
2.410
2.430
113,794
-0.12(-4.71%)
Jul 18, 2023
2.660
2.660
2.515
2.550
83,332
-0.10(-3.59%)
Jul 17, 2023
2.490
2.650
2.490
2.645
52,398
+0.12(+4.55%)
Jul 14, 2023
2.530
2.600
2.530
2.530
43,091
-0.01(-0.39%)
Jul 13, 2023
2.620
2.643
2.530
2.540
43,729
-0.02(-0.78%)
Jul 12, 2023
2.660
2.670
2.530
2.560
52,154
-0.03(-1.16%)
Jul 11, 2023
2.600
2.675
2.580
2.590
50,638
-0.07(-2.63%)
Jul 10, 2023
2.700
2.700
2.600
2.660
35,305
+0.00(+0.00%)
Jul 07, 2023
2.650
2.700
2.650
2.660
23,456
+0.07(+2.70%)
Jul 06, 2023
2.590
2.675
2.520
2.590
44,802
-0.06(-2.26%)
Jul 05, 2023
2.660
2.740
2.610
2.650
67,167
+0.02(+0.76%)
Jul 03, 2023
2.520
2.652
2.520
2.630
56,870
+0.08(+3.14%)
Jun 30, 2023
2.400
2.550
2.280
2.550
123,589
+0.17(+7.14%)
Jun 29, 2023
2.420
2.480
2.260
2.380
53,834
+0.00(+0.00%)
Jun 28, 2023
2.310
2.440
2.310
2.380
72,153
+0.07(+3.03%)
Jun 27, 2023
2.250
2.440
2.210
2.310
68,913
+0.01(+0.43%)
Jun 26, 2023
2.300
2.340
2.060
2.300
173,462
-0.02(-0.86%)
Jun 23, 2023
2.370
2.375
2.300
2.320
56,029
-0.01(-0.43%)
Jun 22, 2023
2.390
2.390
2.330
2.330
42,373
-0.02(-0.85%)
Jun 21, 2023
2.410
2.410
2.350
2.350
28,357
-0.10(-4.08%)
Jun 20, 2023
2.380
2.455
2.350
2.450
140,638
+0.10(+4.26%)
Jun 16, 2023
2.430
2.465
2.350
2.350
22,818
-0.07(-2.89%)
Jun 15, 2023
2.440
2.470
2.410
2.420
77,089
-0.02(-0.82%)
Jun 14, 2023
2.500
2.500
2.400
2.440
26,905
-0.01(-0.41%)
Jun 13, 2023
2.490
2.550
2.450
2.450
73,440
-0.05(-2.00%)
Jun 12, 2023
2.580
2.590
2.481
2.500
73,425
-0.11(-4.21%)
Jun 09, 2023
2.610
2.680
2.600
2.610
82,233
-0.06(-2.25%)
Jun 08, 2023
2.580
2.710
2.580
2.670
28,145
-0.03(-1.11%)
Jun 07, 2023
2.720
2.760
2.590
2.700
81,591
-0.03(-1.10%)
Jun 06, 2023
2.630
2.770
2.623
2.730
125,168
+0.08(+3.02%)
Jun 05, 2023
2.420
2.650
2.410
2.650
195,691
-0.03(-1.21%)
Jun 02, 2023
2.620
2.725
2.610
2.683
35,682
+0.04(+1.61%)
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.