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
Gladstone Cap Corp
(NQ:
GLAD
)
22.28
+0.26 (+1.18%)
Streaming Delayed Price
Updated: 4:00 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
22.13
22.32
22.12
22.28
74,391
+0.26(+1.18%)
May 23, 2024
22.14
22.18
22.00
22.02
75,855
-0.06(-0.27%)
May 22, 2024
22.29
22.33
22.03
22.08
107,941
-0.24(-1.08%)
May 21, 2024
22.30
22.35
22.19
22.32
90,459
+0.10(+0.45%)
May 20, 2024
22.10
22.26
22.10
22.22
107,054
+0.08(+0.36%)
May 17, 2024
22.13
22.22
21.95
22.14
105,963
+0.06(+0.27%)
May 16, 2024
22.24
22.31
22.05
22.08
153,826
-0.07(-0.29%)
May 15, 2024
22.33
22.37
22.13
22.14
147,983
-0.07(-0.31%)
May 14, 2024
22.23
22.29
22.14
22.21
155,567
+0.07(+0.31%)
May 13, 2024
22.09
22.17
22.05
22.14
85,778
+0.14(+0.63%)
May 10, 2024
22.12
22.15
21.93
22.01
101,610
-0.03(-0.14%)
May 09, 2024
21.94
22.07
21.90
22.04
117,514
+0.18(+0.82%)
May 08, 2024
21.88
21.93
21.82
21.86
93,966
-0.03(-0.14%)
May 07, 2024
21.56
21.93
21.55
21.89
186,729
+0.34(+1.57%)
May 06, 2024
21.43
21.62
21.38
21.55
122,195
+0.28(+1.31%)
May 03, 2024
21.28
21.36
21.11
21.27
118,926
+0.19(+0.89%)
May 02, 2024
21.38
21.45
20.70
21.08
272,264
-0.53(-2.43%)
May 01, 2024
21.34
21.74
21.34
21.61
103,055
+0.35(+1.63%)
Apr 30, 2024
21.47
21.47
21.26
21.26
115,524
-0.21(-0.97%)
Apr 29, 2024
21.26
21.54
21.26
21.47
105,211
+0.18(+0.84%)
Apr 26, 2024
21.08
21.40
21.01
21.29
115,211
+0.23(+1.08%)
Apr 25, 2024
21.08
21.13
20.89
21.06
82,047
-0.02(-0.09%)
Apr 24, 2024
21.07
21.17
21.02
21.08
99,392
-0.05(-0.23%)
Apr 23, 2024
21.11
21.24
21.05
21.13
111,089
+0.08(+0.38%)
Apr 22, 2024
20.97
21.09
20.77
21.05
133,070
+0.16(+0.76%)
Apr 19, 2024
20.46
20.89
20.46
20.89
135,426
+0.38(+1.84%)
Apr 18, 2024
20.35
20.55
20.18
20.52
132,547
+0.21(+1.05%)
Apr 17, 2024
20.23
20.41
20.15
20.30
217,953
+0.16(+0.78%)
Apr 16, 2024
20.13
20.24
19.99
20.15
106,295
+0.06(+0.29%)
Apr 15, 2024
20.01
20.28
20.00
20.09
159,529
+0.09(+0.44%)
Apr 12, 2024
20.41
20.57
19.94
20.00
127,235
-0.34(-1.69%)
Apr 11, 2024
20.39
20.39
20.06
20.34
127,884
+0.06(+0.29%)
Apr 10, 2024
19.98
20.28
19.90
20.28
185,189
+0.16(+0.78%)
Apr 09, 2024
19.72
20.13
19.70
20.13
128,166
+0.32(+1.59%)
Apr 08, 2024
19.52
19.89
19.52
19.81
306,518
+0.26(+1.31%)
Apr 05, 2024
19.20
19.61
18.91
19.56
322,644
+9.91(+102.65%)
Apr 04, 2024
9.807
9.856
9.610
9.650
664,517
-0.12(-1.21%)
Apr 03, 2024
9.886
9.906
9.758
9.768
920,282
-0.16(-1.59%)
Apr 02, 2024
10.25
10.33
9.886
9.925
1,144,036
-0.48(-4.64%)
Apr 01, 2024
10.56
10.56
10.39
10.41
244,852
-0.16(-1.49%)
Mar 28, 2024
10.43
10.57
10.43
10.57
249,726
+0.14(+1.32%)
Mar 27, 2024
10.32
10.43
10.29
10.43
228,797
+0.16(+1.53%)
Mar 26, 2024
10.28
10.32
10.26
10.27
133,943
+0.00(+0.00%)
Mar 25, 2024
10.20
10.34
10.20
10.27
156,519
+0.08(+0.77%)
Mar 22, 2024
10.25
10.28
10.19
10.19
196,197
-0.09(-0.86%)
Mar 21, 2024
10.24
10.33
10.24
10.28
159,771
+0.03(+0.29%)
Mar 20, 2024
10.24
10.27
10.14
10.25
238,455
+0.03(+0.31%)
Mar 19, 2024
10.19
10.28
10.11
10.22
318,899
+0.04(+0.38%)
Mar 18, 2024
10.16
10.22
10.11
10.18
245,817
+0.02(+0.19%)
Mar 15, 2024
10.10
10.16
10.05
10.16
350,813
+0.16(+1.56%)
Mar 14, 2024
10.25
10.25
10.00
10.00
261,063
-0.23(-2.29%)
Mar 13, 2024
10.28
10.35
10.22
10.24
268,221
-0.01(-0.09%)
Mar 12, 2024
10.21
10.27
10.18
10.25
227,248
+0.08(+0.77%)
Mar 11, 2024
10.06
10.19
10.04
10.17
222,758
+0.11(+1.12%)
Mar 08, 2024
9.994
10.08
9.994
10.06
207,209
+0.06(+0.64%)
Mar 07, 2024
9.984
10.00
9.925
9.994
175,815
+0.07(+0.69%)
Mar 06, 2024
9.915
9.994
9.896
9.925
176,082
+0.05(+0.49%)
Mar 05, 2024
9.915
9.964
9.867
9.876
198,932
-0.03(-0.30%)
Mar 04, 2024
9.915
10.03
9.857
9.906
212,933
-0.01(-0.10%)
Mar 01, 2024
9.945
9.964
9.837
9.915
285,569
-0.02(-0.20%)
Feb 29, 2024
9.984
9.994
9.876
9.935
265,500
+0.02(+0.20%)
Feb 28, 2024
9.964
10.00
9.896
9.915
190,193
-0.10(-0.98%)
Feb 27, 2024
9.964
10.01
9.867
10.01
198,896
+0.10(+0.99%)
Feb 26, 2024
9.896
9.971
9.857
9.915
204,919
+0.03(+0.30%)
Feb 23, 2024
9.867
9.945
9.847
9.886
223,037
+0.00(+0.00%)
Feb 22, 2024
9.955
9.984
9.837
9.886
308,314
-0.05(-0.49%)
Feb 21, 2024
9.925
9.964
9.849
9.935
207,900
+0.02(+0.20%)
Feb 20, 2024
9.964
9.964
9.818
9.915
439,414
-0.02(-0.17%)
Feb 16, 2024
9.981
10.01
9.884
9.933
284,892
-0.03(-0.29%)
Feb 15, 2024
9.778
9.962
9.778
9.962
255,605
+0.19(+1.98%)
Feb 14, 2024
9.681
9.768
9.661
9.768
230,578
+0.10(+1.00%)
Feb 13, 2024
9.739
9.779
9.603
9.671
402,526
-0.15(-1.48%)
Feb 12, 2024
9.681
9.826
9.661
9.816
253,624
+0.13(+1.30%)
Feb 09, 2024
9.661
9.700
9.608
9.690
269,104
+0.09(+0.91%)
Feb 08, 2024
9.516
9.603
9.487
9.603
345,480
+0.12(+1.23%)
Feb 07, 2024
9.593
9.661
9.400
9.487
474,937
-0.03(-0.31%)
Feb 06, 2024
9.884
9.966
9.477
9.516
902,236
-0.47(-4.66%)
Feb 05, 2024
10.15
10.17
9.884
9.981
340,206
-0.16(-1.53%)
Feb 02, 2024
10.18
10.23
10.10
10.14
306,207
-0.08(-0.76%)
Feb 01, 2024
10.29
10.32
10.02
10.21
452,069
-0.06(-0.57%)
Jan 31, 2024
10.52
10.55
10.26
10.27
296,935
-0.22(-2.12%)
Jan 30, 2024
10.46
10.51
10.44
10.49
146,524
+0.00(+0.00%)
Jan 29, 2024
10.47
10.58
10.45
10.49
250,994
+0.03(+0.28%)
Jan 26, 2024
10.42
10.50
10.42
10.47
162,842
+0.04(+0.37%)
Jan 25, 2024
10.44
10.46
10.29
10.43
331,898
-0.04(-0.37%)
Jan 24, 2024
10.65
10.68
10.45
10.47
310,668
-0.18(-1.73%)
Jan 23, 2024
10.64
10.69
10.62
10.65
209,873
-0.03(-0.27%)
Jan 22, 2024
10.71
10.76
10.64
10.68
320,333
+0.01(+0.11%)
Jan 19, 2024
10.77
10.77
10.64
10.67
315,575
-0.04(-0.36%)
Jan 18, 2024
10.70
10.72
10.57
10.71
221,905
+0.06(+0.54%)
Jan 17, 2024
10.69
10.71
10.56
10.65
252,792
-0.10(-0.90%)
Jan 16, 2024
10.77
10.81
10.68
10.74
213,045
-0.03(-0.27%)
Jan 12, 2024
10.73
10.81
10.69
10.77
239,335
+0.07(+0.63%)
Jan 11, 2024
10.70
10.71
10.49
10.71
259,528
+0.04(+0.36%)
Jan 10, 2024
10.63
10.70
10.52
10.67
248,021
+0.03(+0.27%)
Jan 09, 2024
10.71
10.72
10.58
10.64
314,470
-0.10(-0.90%)
Jan 08, 2024
10.55
10.74
10.52
10.73
287,210
+0.22(+2.11%)
Jan 05, 2024
10.55
10.60
10.48
10.51
224,485
-0.04(-0.36%)
Jan 04, 2024
10.32
10.57
10.32
10.55
283,765
+0.22(+2.14%)
Jan 03, 2024
10.32
10.38
10.25
10.33
201,939
-0.04(-0.37%)
Jan 02, 2024
10.34
10.46
10.26
10.37
381,422
+0.08(+0.75%)
Dec 29, 2023
10.39
10.41
10.26
10.29
282,100
-0.09(-0.83%)
Dec 28, 2023
10.34
10.38
10.32
10.38
282,200
+0.05(+0.47%)
Dec 27, 2023
10.20
10.34
10.19
10.33
259,980
+0.12(+1.13%)
Dec 26, 2023
10.10
10.27
10.10
10.21
194,975
+0.08(+0.76%)
Dec 22, 2023
10.06
10.20
10.06
10.14
233,662
+0.07(+0.67%)
Dec 21, 2023
10.10
10.10
10.00
10.07
318,751
+0.05(+0.48%)
Dec 20, 2023
10.05
10.18
10.02
10.02
230,202
-0.02(-0.19%)
Dec 19, 2023
10.05
10.08
10.01
10.04
179,297
+0.02(+0.19%)
Dec 18, 2023
10.00
10.05
9.955
10.02
253,408
+0.01(+0.10%)
Dec 15, 2023
10.19
10.20
9.993
10.01
506,697
-0.10(-1.02%)
Dec 14, 2023
10.04
10.18
10.04
10.12
449,493
+0.08(+0.76%)
Dec 13, 2023
9.925
10.04
9.849
10.04
228,349
+0.11(+1.15%)
Dec 12, 2023
9.849
9.935
9.839
9.925
194,297
+0.07(+0.68%)
Dec 11, 2023
9.925
9.944
9.849
9.858
294,288
-0.08(-0.77%)
Dec 08, 2023
9.839
9.962
9.839
9.935
240,520
+0.04(+0.39%)
Dec 07, 2023
9.792
9.916
9.782
9.896
307,286
+0.08(+0.78%)
Dec 06, 2023
9.772
9.830
9.758
9.820
237,026
+0.10(+0.98%)
Dec 05, 2023
9.830
9.830
9.706
9.725
199,743
-0.08(-0.78%)
Dec 04, 2023
9.801
9.858
9.792
9.801
249,826
-0.01(-0.10%)
Dec 01, 2023
9.715
9.811
9.687
9.811
250,512
+0.10(+1.08%)
Nov 30, 2023
9.734
9.755
9.658
9.706
168,949
+0.03(+0.30%)
Nov 29, 2023
9.744
9.782
9.677
9.677
192,203
-0.06(-0.59%)
Nov 28, 2023
9.725
9.782
9.687
9.734
172,362
-0.02(-0.20%)
Nov 27, 2023
9.811
9.811
9.725
9.753
156,981
-0.02(-0.20%)
Nov 24, 2023
9.734
9.801
9.696
9.772
168,483
+0.08(+0.79%)
Nov 22, 2023
9.715
9.734
9.667
9.696
204,919
+0.03(+0.30%)
Nov 21, 2023
9.562
9.720
9.553
9.667
334,555
+0.10(+1.00%)
Nov 20, 2023
9.534
9.582
9.462
9.572
260,153
+0.06(+0.60%)
Nov 17, 2023
9.582
9.582
9.505
9.515
225,278
-0.02(-0.18%)
Nov 16, 2023
9.664
9.692
9.531
9.531
332,041
-0.10(-1.08%)
Nov 15, 2023
9.588
9.645
9.552
9.636
247,409
+0.04(+0.39%)
Nov 14, 2023
9.465
9.598
9.459
9.598
269,903
+0.15(+1.60%)
Nov 13, 2023
9.427
9.465
9.352
9.446
234,640
+0.02(+0.20%)
Nov 10, 2023
9.371
9.503
9.371
9.427
278,359
+0.05(+0.50%)
Nov 09, 2023
9.399
9.475
9.371
9.380
132,100
+0.01(+0.10%)
Nov 08, 2023
9.418
9.465
9.352
9.371
214,924
-0.07(-0.70%)
Nov 07, 2023
9.484
9.503
9.399
9.437
167,467
-0.05(-0.50%)
Nov 06, 2023
9.503
9.541
9.418
9.484
209,329
+0.03(+0.30%)
Nov 03, 2023
9.456
9.532
9.446
9.456
237,203
+0.07(+0.71%)
Nov 02, 2023
9.276
9.418
9.276
9.389
284,704
+0.17(+1.85%)
Nov 01, 2023
9.039
9.257
9.020
9.219
252,616
+0.21(+2.31%)
Oct 31, 2023
8.992
9.072
8.964
9.011
304,353
+0.08(+0.85%)
Oct 30, 2023
8.897
8.940
8.812
8.935
226,546
+0.13(+1.51%)
Oct 27, 2023
8.992
9.068
8.784
8.803
228,974
-0.15(-1.69%)
Oct 26, 2023
8.945
9.001
8.897
8.954
168,101
+0.06(+0.64%)
Oct 25, 2023
8.897
8.973
8.878
8.897
210,873
-0.03(-0.32%)
Oct 24, 2023
8.831
8.964
8.831
8.926
148,212
+0.10(+1.18%)
Oct 23, 2023
8.869
8.916
8.803
8.822
289,906
-0.09(-0.96%)
Oct 20, 2023
8.954
8.973
8.849
8.907
213,650
-0.08(-0.84%)
Oct 19, 2023
9.115
9.115
8.959
8.982
216,197
-0.13(-1.43%)
Oct 18, 2023
9.244
9.282
9.084
9.113
318,833
-0.14(-1.52%)
Oct 17, 2023
9.178
9.263
9.150
9.253
341,982
+0.11(+1.23%)
Oct 16, 2023
9.009
9.178
9.020
9.141
311,991
+0.12(+1.35%)
Oct 13, 2023
8.962
9.094
8.934
9.019
289,452
+0.09(+1.05%)
Oct 12, 2023
8.962
9.066
8.836
8.925
215,958
-0.04(-0.42%)
Oct 11, 2023
8.962
9.034
8.897
8.962
186,588
+0.00(+0.00%)
Oct 10, 2023
8.962
9.080
8.939
8.962
218,560
+0.03(+0.32%)
Oct 09, 2023
8.756
8.934
8.756
8.934
200,552
+0.11(+1.28%)
Oct 06, 2023
8.681
8.850
8.653
8.822
227,256
+0.10(+1.18%)
Oct 05, 2023
8.775
8.810
8.663
8.718
268,066
-0.05(-0.59%)
Oct 04, 2023
8.728
8.802
8.634
8.770
466,023
+0.05(+0.59%)
Oct 03, 2023
8.897
8.944
8.681
8.718
562,387
-0.19(-2.11%)
Oct 02, 2023
9.066
9.094
8.845
8.906
620,925
-0.14(-1.56%)
Sep 29, 2023
9.141
9.206
9.047
9.047
521,117
-0.03(-0.31%)
Sep 28, 2023
9.141
9.174
9.066
9.075
648,306
-0.06(-0.62%)
Sep 27, 2023
9.094
9.263
9.075
9.131
710,574
+0.11(+1.25%)
Sep 26, 2023
9.450
9.497
8.953
9.019
1,977,295
-0.45(-4.76%)
Sep 25, 2023
9.488
9.488
9.244
9.469
2,829,048
-0.01(-0.10%)
Sep 22, 2023
9.413
9.488
9.413
9.479
265,139
+0.08(+0.90%)
Sep 21, 2023
9.432
9.441
9.328
9.394
288,553
-0.08(-0.89%)
Sep 20, 2023
9.497
9.579
9.460
9.479
272,322
-0.02(-0.17%)
Sep 19, 2023
9.560
9.616
9.486
9.495
437,154
-0.03(-0.29%)
Sep 18, 2023
9.495
9.560
9.467
9.523
341,536
+0.03(+0.29%)
Sep 15, 2023
9.439
9.551
9.411
9.495
312,072
+0.07(+0.79%)
Sep 14, 2023
9.411
9.448
9.337
9.421
342,863
+0.08(+0.90%)
Sep 13, 2023
9.355
9.393
9.318
9.337
221,828
+0.01(+0.10%)
Sep 12, 2023
9.355
9.439
9.309
9.327
183,515
-0.02(-0.20%)
Sep 11, 2023
9.272
9.411
9.272
9.346
293,911
+0.08(+0.90%)
Sep 08, 2023
9.225
9.300
9.206
9.262
231,234
+0.07(+0.81%)
Sep 07, 2023
9.039
9.258
9.039
9.188
399,076
+0.14(+1.54%)
Sep 06, 2023
9.402
9.448
9.020
9.048
1,198,536
-0.34(-3.57%)
Sep 05, 2023
9.523
9.569
9.374
9.383
573,302
-0.13(-1.37%)
Sep 01, 2023
9.541
9.634
9.458
9.513
988,869
+0.07(+0.79%)
Aug 31, 2023
9.458
9.495
9.394
9.439
1,017,253
+0.06(+0.59%)
Aug 30, 2023
9.290
9.430
9.198
9.383
2,410,638
+0.09(+1.00%)
Aug 29, 2023
9.290
9.346
9.244
9.290
882,588
+0.02(+0.20%)
Aug 28, 2023
9.374
9.444
9.198
9.272
1,552,879
-0.06(-0.60%)
Aug 25, 2023
9.337
9.411
9.290
9.328
381,079
+0.03(+0.30%)
Aug 24, 2023
9.365
9.421
9.272
9.300
326,270
-0.05(-0.50%)
Aug 23, 2023
9.300
9.439
9.300
9.346
331,041
+0.04(+0.40%)
Aug 22, 2023
9.337
9.355
9.225
9.309
351,589
-0.04(-0.47%)
Aug 21, 2023
9.408
9.445
9.325
9.353
439,591
-0.06(-0.59%)
Aug 18, 2023
9.427
9.445
9.335
9.408
381,550
-0.02(-0.20%)
Aug 17, 2023
9.574
9.602
9.390
9.427
205,529
-0.13(-1.35%)
Aug 16, 2023
9.759
9.764
9.533
9.556
243,863
-0.18(-1.89%)
Aug 15, 2023
9.860
9.878
9.703
9.740
133,237
-0.09(-0.94%)
Aug 14, 2023
9.906
9.934
9.786
9.832
142,246
-0.10(-1.02%)
Aug 11, 2023
10.04
10.08
9.676
9.934
324,124
-0.09(-0.92%)
Aug 10, 2023
10.07
10.15
10.03
10.03
156,704
-0.05(-0.46%)
Aug 09, 2023
10.02
10.17
10.02
10.07
152,615
+0.00(+0.00%)
Aug 08, 2023
10.02
10.14
9.906
10.07
141,850
+0.08(+0.83%)
Aug 07, 2023
10.18
10.21
9.961
9.989
249,960
-0.17(-1.63%)
Aug 04, 2023
10.21
10.26
10.12
10.15
153,161
-0.01(-0.09%)
Aug 03, 2023
10.15
10.24
10.14
10.16
120,765
-0.02(-0.18%)
Aug 02, 2023
10.25
10.25
10.11
10.18
174,856
-0.13(-1.25%)
Aug 01, 2023
10.15
10.35
10.15
10.31
159,823
+0.09(+0.90%)
Jul 31, 2023
10.17
10.31
10.15
10.22
215,711
+0.11(+1.09%)
Jul 28, 2023
10.15
10.23
9.998
10.11
266,424
-0.04(-0.36%)
Jul 27, 2023
10.14
10.39
10.08
10.15
387,766
+0.14(+1.38%)
Jul 26, 2023
9.888
10.04
9.852
10.01
133,121
+0.12(+1.21%)
Jul 25, 2023
9.832
9.943
9.814
9.888
126,947
+0.04(+0.37%)
Jul 24, 2023
9.731
9.924
9.731
9.851
140,872
+0.14(+1.42%)
Jul 21, 2023
9.611
9.795
9.584
9.713
142,400
+0.14(+1.44%)
Jul 20, 2023
9.961
9.980
9.519
9.574
321,034
-0.41(-4.13%)
Jul 19, 2023
9.904
10.06
9.887
9.987
223,216
+0.10(+1.02%)
Jul 18, 2023
9.767
9.923
9.713
9.886
195,232
+0.10(+1.03%)
Jul 17, 2023
9.676
9.877
9.612
9.785
302,613
+0.18(+1.90%)
Jul 14, 2023
9.603
9.612
9.475
9.603
148,790
+0.05(+0.48%)
Jul 13, 2023
9.511
9.602
9.475
9.557
207,015
+0.08(+0.87%)
Jul 12, 2023
9.337
9.539
9.328
9.475
187,070
+0.18(+1.97%)
Jul 11, 2023
9.273
9.292
9.200
9.292
120,890
+0.05(+0.49%)
Jul 10, 2023
9.237
9.328
9.154
9.246
181,194
-0.03(-0.30%)
Jul 07, 2023
9.200
9.326
9.196
9.273
182,565
+0.04(+0.40%)
Jul 06, 2023
9.145
9.264
9.054
9.237
201,985
+0.09(+1.00%)
Jul 05, 2023
9.090
9.237
9.031
9.145
323,455
+0.08(+0.91%)
Jul 03, 2023
8.935
9.090
8.908
9.063
129,195
+0.14(+1.54%)
Jun 30, 2023
8.862
8.981
8.862
8.926
139,185
+0.10(+1.14%)
Jun 29, 2023
8.651
8.853
8.651
8.825
129,353
+0.16(+1.90%)
Jun 28, 2023
8.670
8.688
8.597
8.661
114,588
+0.00(+0.00%)
Jun 27, 2023
8.661
8.688
8.632
8.661
131,065
+0.01(+0.11%)
Jun 26, 2023
8.642
8.677
8.615
8.651
151,002
+0.03(+0.32%)
Jun 23, 2023
8.688
8.706
8.606
8.624
122,776
-0.07(-0.84%)
Jun 22, 2023
8.734
8.761
8.688
8.697
155,449
-0.01(-0.11%)
Jun 21, 2023
8.807
8.848
8.706
8.706
144,475
-0.10(-1.14%)
Jun 20, 2023
8.880
8.896
8.807
8.807
231,597
-0.06(-0.72%)
Jun 16, 2023
8.898
8.944
8.832
8.871
313,159
+0.01(+0.10%)
Jun 15, 2023
8.844
8.935
8.835
8.862
257,567
+0.06(+0.72%)
Jun 14, 2023
8.971
8.980
8.744
8.798
288,336
-0.15(-1.62%)
Jun 13, 2023
8.898
8.962
8.862
8.944
182,329
+0.05(+0.61%)
Jun 12, 2023
8.807
8.907
8.807
8.889
154,290
+0.08(+0.93%)
Jun 09, 2023
8.889
8.889
8.798
8.807
141,740
-0.08(-0.92%)
Jun 08, 2023
8.925
8.975
8.853
8.889
195,699
-0.01(-0.10%)
Jun 07, 2023
8.690
8.998
8.644
8.898
316,403
+0.24(+2.72%)
Jun 06, 2023
8.563
8.671
8.553
8.662
258,555
+0.10(+1.17%)
Jun 05, 2023
8.572
8.608
8.535
8.563
173,573
+0.02(+0.21%)
Jun 02, 2023
8.599
8.608
8.508
8.544
278,759
+0.00(+0.00%)
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.