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
Jbs S.A. ADR
(OP:
JBSAY
)
11.30
-0.05 (-0.48%)
Streaming Delayed Price
Updated: 3:53 PM EDT, May 24, 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 24, 2024
11.34
11.38
11.26
11.30
85,005
-0.05(-0.48%)
May 23, 2024
11.31
11.37
11.19
11.36
58,821
+0.04(+0.35%)
May 22, 2024
11.29
11.59
11.22
11.32
285,110
-0.18(-1.57%)
May 21, 2024
11.34
11.50
11.22
11.50
520,689
+0.01(+0.09%)
May 20, 2024
11.40
11.54
11.34
11.49
57,606
+0.10(+0.88%)
May 17, 2024
11.15
11.40
10.98
11.39
153,780
+0.33(+2.98%)
May 16, 2024
10.65
11.06
10.65
11.06
140,950
+0.47(+4.44%)
May 15, 2024
10.47
10.65
10.34
10.59
251,886
+0.85(+8.73%)
May 14, 2024
9.805
9.860
9.720
9.740
71,618
-0.01(-0.10%)
May 13, 2024
9.580
9.750
9.570
9.750
156,387
+0.20(+2.09%)
May 10, 2024
9.490
9.550
9.420
9.550
188,054
+0.00(+0.00%)
May 09, 2024
9.380
9.550
9.340
9.550
159,706
-0.01(-0.10%)
May 08, 2024
9.600
9.660
9.510
9.560
183,843
-0.02(-0.21%)
May 07, 2024
9.445
9.600
9.445
9.580
122,044
+0.12(+1.27%)
May 06, 2024
9.450
9.480
9.240
9.460
102,794
+0.01(+0.11%)
May 03, 2024
9.400
9.550
9.380
9.450
50,688
+0.10(+1.07%)
May 02, 2024
9.350
9.560
9.320
9.350
375,184
+0.25(+2.75%)
May 01, 2024
9.570
9.570
8.930
9.100
20,754
+0.13(+1.45%)
Apr 30, 2024
9.010
9.070
8.950
8.970
103,726
-0.12(-1.32%)
Apr 29, 2024
8.980
9.120
8.980
9.090
27,296
+0.16(+1.79%)
Apr 26, 2024
8.866
8.980
8.810
8.930
226,128
+0.40(+4.69%)
Apr 25, 2024
8.464
8.560
8.464
8.530
46,158
-0.13(-1.50%)
Apr 24, 2024
8.500
8.660
8.490
8.660
44,088
+0.03(+0.35%)
Apr 23, 2024
8.470
8.630
8.450
8.630
52,796
+0.11(+1.29%)
Apr 22, 2024
8.490
8.555
8.450
8.520
72,545
-0.06(-0.70%)
Apr 19, 2024
8.510
8.600
8.470
8.580
379,019
+0.14(+1.72%)
Apr 18, 2024
8.490
8.540
8.347
8.435
103,289
-0.00(-0.06%)
Apr 17, 2024
8.500
8.570
8.400
8.440
29,926
-0.06(-0.71%)
Apr 16, 2024
8.810
8.810
8.500
8.500
29,868
-0.31(-3.54%)
Apr 15, 2024
8.510
8.930
8.510
8.812
62,895
+0.21(+2.47%)
Apr 12, 2024
8.520
8.600
8.480
8.600
29,606
-0.10(-1.15%)
Apr 11, 2024
8.740
8.770
8.640
8.700
68,459
-0.02(-0.23%)
Apr 10, 2024
8.760
8.760
8.610
8.720
29,546
-0.22(-2.46%)
Apr 09, 2024
8.600
8.940
8.600
8.940
576,121
+0.46(+5.42%)
Apr 08, 2024
8.440
8.550
8.361
8.480
915,211
+0.13(+1.56%)
Apr 05, 2024
8.510
8.600
8.340
8.350
405,726
-0.20(-2.34%)
Apr 04, 2024
8.750
8.750
8.490
8.550
161,706
+0.06(+0.71%)
Apr 03, 2024
8.270
8.490
8.170
8.490
129,015
+0.17(+2.04%)
Apr 02, 2024
8.300
8.320
8.207
8.320
48,296
+0.02(+0.24%)
Apr 01, 2024
8.410
8.690
8.250
8.300
143,261
-0.20(-2.35%)
Mar 28, 2024
8.720
8.780
8.500
8.500
219,552
-0.31(-3.47%)
Mar 27, 2024
8.710
8.820
8.700
8.806
148,905
-0.13(-1.50%)
Mar 26, 2024
9.030
9.033
8.850
8.940
126,540
-0.18(-1.97%)
Mar 25, 2024
9.110
9.150
9.020
9.120
182,900
-0.06(-0.65%)
Mar 22, 2024
9.140
9.210
9.100
9.180
129,483
-0.06(-0.65%)
Mar 21, 2024
9.300
9.340
9.220
9.240
70,052
-0.01(-0.11%)
Mar 20, 2024
9.140
9.280
9.120
9.250
50,670
+0.08(+0.87%)
Mar 19, 2024
9.136
9.223
9.136
9.170
76,613
+0.00(+0.00%)
Mar 18, 2024
9.240
9.300
9.090
9.170
40,436
-0.19(-2.03%)
Mar 15, 2024
9.390
9.460
9.267
9.360
37,954
-0.03(-0.31%)
Mar 14, 2024
9.400
9.435
9.350
9.389
86,790
-0.01(-0.12%)
Mar 13, 2024
9.170
9.400
9.160
9.400
59,882
+0.31(+3.46%)
Mar 12, 2024
8.900
9.095
8.900
9.086
70,910
+0.15(+1.63%)
Mar 11, 2024
8.800
8.940
8.730
8.940
51,734
+0.24(+2.76%)
Mar 08, 2024
8.670
8.750
8.670
8.700
26,700
+0.05(+0.53%)
Mar 07, 2024
8.780
8.790
8.600
8.654
53,917
-0.09(-0.98%)
Mar 06, 2024
9.100
9.100
8.740
8.740
57,889
-0.41(-4.48%)
Mar 05, 2024
9.170
9.340
9.150
9.150
370,955
+0.00(+0.00%)
Mar 04, 2024
9.080
9.190
9.070
9.150
50,326
+0.01(+0.11%)
Mar 01, 2024
9.410
9.410
9.135
9.140
19,522
-0.18(-1.93%)
Feb 29, 2024
9.220
9.320
9.180
9.320
114,437
+0.30(+3.33%)
Feb 28, 2024
9.300
9.300
9.020
9.020
109,740
-0.22(-2.39%)
Feb 27, 2024
9.070
9.300
9.030
9.241
111,018
+0.39(+4.42%)
Feb 26, 2024
8.770
8.910
8.770
8.850
183,908
+0.38(+4.42%)
Feb 23, 2024
8.460
8.572
8.457
8.475
100,336
-0.21(-2.36%)
Feb 22, 2024
8.910
8.910
8.675
8.680
63,719
-0.26(-2.91%)
Feb 21, 2024
8.820
8.980
8.730
8.940
32,630
-0.02(-0.20%)
Feb 20, 2024
8.890
8.980
8.890
8.958
37,911
-0.03(-0.29%)
Feb 16, 2024
8.960
9.000
8.844
8.984
87,729
+0.03(+0.38%)
Feb 15, 2024
9.110
9.150
8.950
8.950
47,964
-0.02(-0.22%)
Feb 14, 2024
8.952
9.120
8.850
8.970
80,446
+0.08(+0.90%)
Feb 13, 2024
8.930
8.932
8.830
8.890
13,081
-0.13(-1.45%)
Feb 12, 2024
8.800
9.100
8.800
9.021
85,430
+0.03(+0.38%)
Feb 09, 2024
9.130
9.166
8.956
8.986
86,031
-0.28(-3.06%)
Feb 08, 2024
9.250
9.340
9.136
9.270
247,425
-0.17(-1.80%)
Feb 07, 2024
9.400
9.480
9.400
9.440
95,664
+0.09(+0.96%)
Feb 06, 2024
9.450
9.580
9.350
9.350
28,979
-0.06(-0.64%)
Feb 05, 2024
9.300
9.410
9.244
9.410
74,555
+0.24(+2.62%)
Feb 02, 2024
9.160
9.210
9.030
9.170
31,325
-0.13(-1.40%)
Feb 01, 2024
9.360
9.390
9.250
9.300
30,587
-0.11(-1.19%)
Jan 31, 2024
9.530
9.620
9.400
9.412
126,163
-0.02(-0.19%)
Jan 30, 2024
9.480
9.520
9.400
9.430
63,134
-0.20(-2.08%)
Jan 29, 2024
9.700
9.730
9.530
9.630
73,257
-0.23(-2.33%)
Jan 26, 2024
9.880
10.35
9.840
9.860
136,021
+0.09(+0.92%)
Jan 25, 2024
9.740
9.830
9.710
9.770
48,667
+0.03(+0.31%)
Jan 24, 2024
9.810
9.840
9.680
9.740
93,670
-0.13(-1.32%)
Jan 23, 2024
9.540
9.870
9.520
9.870
61,917
+0.51(+5.45%)
Jan 22, 2024
9.550
9.570
9.360
9.360
142,616
-0.18(-1.89%)
Jan 19, 2024
9.570
9.620
9.500
9.540
104,993
-0.06(-0.63%)
Jan 18, 2024
9.810
9.810
9.600
9.600
42,365
-0.21(-2.18%)
Jan 17, 2024
9.760
9.880
9.760
9.814
67,231
-0.02(-0.16%)
Jan 16, 2024
9.950
10.02
9.780
9.830
39,263
-0.26(-2.58%)
Jan 12, 2024
10.20
10.20
9.990
10.09
177,387
+0.21(+2.18%)
Jan 11, 2024
9.936
9.970
9.810
9.875
59,552
+0.02(+0.20%)
Jan 10, 2024
9.710
9.880
9.710
9.855
25,653
+0.03(+0.27%)
Jan 09, 2024
9.760
9.829
9.710
9.829
198,684
-0.01(-0.11%)
Jan 08, 2024
9.796
9.840
9.760
9.840
233,164
+0.04(+0.43%)
Jan 05, 2024
9.740
9.930
9.740
9.798
27,433
+0.01(+0.08%)
Jan 04, 2024
9.725
9.940
9.670
9.790
134,104
-0.17(-1.70%)
Jan 03, 2024
10.04
10.11
9.960
9.960
49,589
-0.16(-1.58%)
Jan 02, 2024
10.19
10.24
10.11
10.12
70,200
+0.00(+0.00%)
Dec 29, 2023
10.10
10.42
10.10
10.12
43,516
-0.12(-1.12%)
Dec 28, 2023
9.930
10.33
9.930
10.23
33,710
-0.06(-0.56%)
Dec 27, 2023
10.23
10.33
10.22
10.29
47,991
+0.00(+0.02%)
Dec 26, 2023
10.18
10.30
10.18
10.29
37,576
+0.08(+0.78%)
Dec 22, 2023
10.05
10.22
10.05
10.21
129,082
+0.18(+1.79%)
Dec 21, 2023
10.22
10.22
10.01
10.03
70,398
-0.06(-0.59%)
Dec 20, 2023
9.980
10.28
9.980
10.09
73,686
+0.25(+2.54%)
Dec 19, 2023
9.900
9.910
9.510
9.840
139,754
+0.26(+2.71%)
Dec 18, 2023
9.580
9.590
9.420
9.580
175,417
+0.10(+1.05%)
Dec 15, 2023
9.490
9.640
9.420
9.480
51,504
-0.25(-2.57%)
Dec 14, 2023
9.688
9.740
9.688
9.730
300,931
-0.07(-0.71%)
Dec 13, 2023
9.430
9.800
9.430
9.800
199,227
+0.32(+3.38%)
Dec 12, 2023
9.536
9.570
9.440
9.480
48,942
-0.10(-1.04%)
Dec 11, 2023
9.610
9.620
9.540
9.580
79,413
-0.02(-0.21%)
Dec 08, 2023
9.480
9.620
9.480
9.600
81,995
+0.07(+0.73%)
Dec 07, 2023
9.570
9.570
9.480
9.530
127,436
+0.02(+0.17%)
Dec 06, 2023
9.480
9.907
9.480
9.514
564,549
-0.12(-1.20%)
Dec 05, 2023
9.570
9.680
9.550
9.630
120,944
+0.10(+1.00%)
Dec 04, 2023
9.680
9.730
9.470
9.535
39,204
-0.19(-1.90%)
Dec 01, 2023
9.488
9.725
9.450
9.720
129,642
+0.14(+1.46%)
Nov 30, 2023
9.330
9.600
9.330
9.580
177,060
+0.13(+1.38%)
Nov 29, 2023
9.400
9.530
9.400
9.450
81,338
-0.09(-0.94%)
Nov 28, 2023
9.370
9.540
9.370
9.540
123,020
+0.13(+1.44%)
Nov 27, 2023
9.320
9.405
9.240
9.405
377,365
+0.15(+1.68%)
Nov 24, 2023
9.130
9.250
9.130
9.250
59,648
+0.34(+3.82%)
Nov 22, 2023
9.020
9.060
8.900
8.910
142,841
+0.27(+3.12%)
Nov 21, 2023
8.860
8.860
8.510
8.640
1,033,333
-0.33(-3.68%)
Nov 20, 2023
8.800
8.970
8.780
8.970
334,335
+0.21(+2.40%)
Nov 17, 2023
8.940
8.950
8.760
8.760
294,222
-0.07(-0.74%)
Nov 16, 2023
8.500
8.830
8.460
8.825
80,495
+0.29(+3.34%)
Nov 15, 2023
8.518
8.610
8.500
8.540
120,628
+0.00(+0.06%)
Nov 14, 2023
8.620
8.700
8.500
8.535
305,656
-0.06(-0.76%)
Nov 13, 2023
8.570
8.600
8.440
8.600
699,095
+0.03(+0.35%)
Nov 10, 2023
8.670
8.690
8.560
8.570
195,711
+0.11(+1.30%)
Nov 09, 2023
8.650
8.680
8.400
8.460
110,554
-0.19(-2.20%)
Nov 08, 2023
8.770
8.790
8.650
8.650
112,035
-0.17(-1.93%)
Nov 07, 2023
8.760
8.880
8.750
8.820
180,520
+0.11(+1.26%)
Nov 06, 2023
8.400
8.750
8.400
8.710
78,696
+0.25(+2.96%)
Nov 03, 2023
8.440
8.550
8.410
8.460
265,085
+0.07(+0.83%)
Nov 02, 2023
8.200
8.420
8.200
8.390
120,687
+0.19(+2.32%)
Nov 01, 2023
7.990
8.250
7.990
8.200
404,346
+0.28(+3.54%)
Oct 31, 2023
7.680
7.935
7.680
7.920
72,621
+0.09(+1.15%)
Oct 30, 2023
7.972
8.010
7.780
7.830
64,832
-0.03(-0.38%)
Oct 27, 2023
8.200
8.210
7.800
7.860
221,887
-0.05(-0.63%)
Oct 26, 2023
7.766
7.950
7.740
7.910
370,900
+0.29(+3.81%)
Oct 25, 2023
7.680
7.700
7.600
7.620
205,093
-0.09(-1.17%)
Oct 24, 2023
7.730
7.730
7.670
7.710
74,816
+0.02(+0.26%)
Oct 23, 2023
7.650
7.760
7.635
7.690
121,017
+0.14(+1.81%)
Oct 20, 2023
7.490
7.610
7.460
7.553
285,501
+0.08(+1.12%)
Oct 19, 2023
7.500
7.550
7.430
7.470
50,505
-0.07(-0.93%)
Oct 18, 2023
7.470
7.602
7.412
7.540
118,451
+0.02(+0.27%)
Oct 17, 2023
7.500
7.570
7.460
7.520
249,649
-0.09(-1.12%)
Oct 16, 2023
7.500
7.605
7.500
7.605
45,907
+0.20(+2.63%)
Oct 13, 2023
7.440
7.480
7.370
7.410
56,703
+0.02(+0.27%)
Oct 12, 2023
7.510
7.610
7.340
7.390
72,794
-0.14(-1.86%)
Oct 11, 2023
7.400
7.550
7.400
7.530
215,627
+0.17(+2.24%)
Oct 10, 2023
7.110
7.374
7.110
7.365
129,745
+0.27(+3.73%)
Oct 09, 2023
6.990
7.100
6.880
7.100
284,518
+0.12(+1.72%)
Oct 06, 2023
6.955
7.020
6.900
6.980
155,560
-0.01(-0.14%)
Oct 05, 2023
6.987
7.014
6.894
6.990
496,731
-0.04(-0.57%)
Oct 04, 2023
7.080
7.140
6.992
7.030
271,196
+0.10(+1.44%)
Oct 03, 2023
7.195
7.230
6.930
6.930
655,160
-0.07(-0.99%)
Oct 02, 2023
7.132
7.132
7.000
7.000
244,040
-0.14(-1.96%)
Sep 29, 2023
7.260
7.278
7.110
7.140
196,952
+0.17(+2.44%)
Sep 28, 2023
6.920
7.040
6.920
6.970
340,345
+0.02(+0.36%)
Sep 27, 2023
7.155
7.155
6.880
6.945
307,818
-0.15(-2.18%)
Sep 26, 2023
7.170
7.275
7.050
7.100
178,994
-0.12(-1.72%)
Sep 25, 2023
7.290
7.240
7.205
7.224
112,723
-0.11(-1.45%)
Sep 22, 2023
7.365
7.405
7.322
7.330
149,292
-0.01(-0.14%)
Sep 21, 2023
7.420
7.470
7.328
7.340
346,201
-0.16(-2.13%)
Sep 20, 2023
7.720
7.720
7.500
7.500
273,259
-0.13(-1.70%)
Sep 19, 2023
7.620
7.695
7.590
7.630
38,944
-0.03(-0.38%)
Sep 18, 2023
7.680
7.718
7.600
7.659
122,610
+0.05(+0.64%)
Sep 15, 2023
7.700
7.705
7.610
7.610
74,786
+0.01(+0.13%)
Sep 14, 2023
7.784
7.784
7.600
7.600
65,123
-0.07(-0.91%)
Sep 13, 2023
7.680
7.715
7.610
7.670
45,586
+0.19(+2.54%)
Sep 12, 2023
7.530
7.605
7.480
7.480
62,358
-0.03(-0.40%)
Sep 11, 2023
7.490
7.560
7.460
7.510
67,574
+0.09(+1.21%)
Sep 08, 2023
7.445
7.445
7.305
7.420
30,606
+0.10(+1.37%)
Sep 07, 2023
7.700
7.700
7.280
7.320
53,012
-0.05(-0.68%)
Sep 06, 2023
7.540
7.540
7.360
7.370
47,783
-0.09(-1.21%)
Sep 05, 2023
7.430
7.495
7.400
7.460
155,183
+0.06(+0.81%)
Sep 01, 2023
7.490
7.540
7.400
7.400
406,215
-0.02(-0.27%)
Aug 31, 2023
7.600
7.620
7.400
7.420
485,109
-0.24(-3.13%)
Aug 30, 2023
7.700
7.800
7.660
7.660
59,817
-0.18(-2.30%)
Aug 29, 2023
7.640
7.840
7.580
7.840
231,581
+0.21(+2.75%)
Aug 28, 2023
7.660
7.664
7.510
7.630
730,088
-0.02(-0.26%)
Aug 25, 2023
7.600
7.670
7.494
7.650
308,626
+0.00(+0.00%)
Aug 24, 2023
7.550
7.827
7.550
7.650
141,485
-0.22(-2.86%)
Aug 23, 2023
7.390
7.875
7.390
7.875
166,999
+0.33(+4.30%)
Aug 22, 2023
7.680
7.680
7.500
7.550
341,548
+0.00(+0.00%)
Aug 21, 2023
7.700
7.700
7.540
7.550
227,983
-0.29(-3.70%)
Aug 18, 2023
7.830
7.880
7.760
7.840
120,581
-0.00(-0.05%)
Aug 17, 2023
7.975
7.985
7.810
7.844
179,559
+0.01(+0.11%)
Aug 16, 2023
7.810
7.960
7.810
7.835
123,604
-0.12(-1.45%)
Aug 15, 2023
7.890
8.080
7.850
7.950
187,363
+0.08(+1.02%)
Aug 14, 2023
8.030
8.030
7.870
7.870
68,235
-0.06(-0.76%)
Aug 11, 2023
7.940
8.087
7.890
7.930
130,833
-0.06(-0.75%)
Aug 10, 2023
8.055
8.090
7.900
7.990
142,769
+0.05(+0.63%)
Aug 09, 2023
8.020
8.080
7.880
7.940
76,707
-0.10(-1.24%)
Aug 08, 2023
7.970
8.050
7.880
8.040
109,781
+0.04(+0.50%)
Aug 07, 2023
8.070
8.100
7.860
8.000
279,610
-0.31(-3.73%)
Aug 04, 2023
8.080
8.310
8.080
8.310
427,108
+0.30(+3.74%)
Aug 03, 2023
8.050
8.100
7.980
8.011
238,126
-0.08(-0.98%)
Aug 02, 2023
7.971
8.190
7.971
8.090
410,097
+0.11(+1.38%)
Aug 01, 2023
7.990
8.100
7.930
7.980
371,284
+0.00(+0.04%)
Jul 31, 2023
7.890
7.990
7.865
7.977
74,368
+0.13(+1.61%)
Jul 28, 2023
7.700
7.935
7.640
7.850
129,018
+0.15(+1.95%)
Jul 27, 2023
7.800
7.850
7.678
7.700
184,027
-0.05(-0.61%)
Jul 26, 2023
7.708
7.800
7.615
7.747
134,026
+0.13(+1.69%)
Jul 25, 2023
7.590
7.700
7.560
7.618
173,896
+0.04(+0.50%)
Jul 24, 2023
7.610
7.710
7.400
7.580
186,221
-0.02(-0.26%)
Jul 21, 2023
7.650
7.660
7.580
7.600
102,613
-0.04(-0.52%)
Jul 20, 2023
7.740
7.740
7.570
7.640
154,075
-0.06(-0.78%)
Jul 19, 2023
7.640
7.700
7.580
7.700
401,179
+0.10(+1.32%)
Jul 18, 2023
7.770
7.800
7.530
7.600
103,475
-0.28(-3.55%)
Jul 17, 2023
7.800
7.935
7.680
7.880
106,803
-0.04(-0.51%)
Jul 14, 2023
8.100
8.190
7.910
7.920
334,065
-0.17(-2.10%)
Jul 13, 2023
8.140
8.140
8.020
8.090
401,567
+0.22(+2.80%)
Jul 12, 2023
7.850
7.880
7.720
7.870
986,612
+0.70(+9.76%)
Jul 11, 2023
7.200
7.200
7.080
7.170
380,734
-0.09(-1.24%)
Jul 10, 2023
7.210
7.350
7.210
7.260
89,048
-0.12(-1.63%)
Jul 07, 2023
7.380
7.450
7.250
7.380
101,430
+0.22(+3.07%)
Jul 06, 2023
7.320
7.450
7.160
7.160
86,401
-0.41(-5.42%)
Jul 05, 2023
7.390
7.610
7.340
7.570
118,819
+0.10(+1.34%)
Jul 03, 2023
7.400
7.500
7.400
7.470
125,135
+0.07(+0.95%)
Jun 30, 2023
7.380
7.470
7.290
7.400
274,666
+0.10(+1.37%)
Jun 29, 2023
7.070
7.340
7.060
7.300
207,100
+0.07(+0.97%)
Jun 28, 2023
7.550
7.550
7.230
7.230
99,084
-0.22(-2.95%)
Jun 27, 2023
7.500
7.510
7.360
7.450
78,605
-0.12(-1.59%)
Jun 26, 2023
7.730
7.740
7.537
7.570
71,759
-0.14(-1.82%)
Jun 23, 2023
7.740
7.950
7.700
7.710
110,441
+0.00(+0.00%)
Jun 22, 2023
7.900
7.900
7.710
7.710
135,079
-0.14(-1.78%)
Jun 21, 2023
7.900
7.970
7.810
7.850
66,966
-0.13(-1.63%)
Jun 20, 2023
7.800
8.060
7.800
7.980
212,378
+0.48(+6.40%)
Jun 16, 2023
7.360
7.500
7.314
7.500
51,178
-0.07(-0.92%)
Jun 15, 2023
7.400
7.570
7.400
7.570
147,211
+0.13(+1.75%)
Jun 14, 2023
7.450
7.470
7.295
7.440
50,885
+0.14(+1.92%)
Jun 13, 2023
7.410
7.450
7.300
7.300
127,695
+0.05(+0.69%)
Jun 12, 2023
7.230
7.320
7.190
7.250
87,296
+0.03(+0.42%)
Jun 09, 2023
7.199
7.260
7.190
7.220
331,714
+0.08(+1.12%)
Jun 08, 2023
7.150
7.220
7.140
7.140
63,762
-0.04(-0.56%)
Jun 07, 2023
7.200
7.250
7.070
7.180
62,090
+0.00(+0.07%)
Jun 06, 2023
6.890
7.200
6.870
7.175
226,673
+0.27(+3.95%)
Jun 05, 2023
6.940
6.940
6.810
6.902
282,758
+0.14(+2.10%)
Jun 02, 2023
6.790
6.810
6.640
6.760
445,267
+0.26(+4.00%)
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.