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
Lifetime Brands Inc
(NQ:
LCUT
)
10.77
-0.26 (-2.36%)
Streaming Delayed Price
Updated: 4:00 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 31, 2024
11.15
11.15
10.72
10.77
43,905
-0.26(-2.36%)
May 30, 2024
9.973
11.23
9.973
11.03
69,444
+0.26(+2.41%)
May 29, 2024
10.59
10.85
10.52
10.77
87,254
+0.15(+1.41%)
May 28, 2024
10.66
10.85
10.46
10.62
121,542
+0.15(+1.43%)
May 24, 2024
10.69
10.92
10.41
10.47
61,022
-0.22(-2.06%)
May 23, 2024
10.90
10.90
10.62
10.69
52,322
-0.26(-2.37%)
May 22, 2024
11.50
11.50
10.89
10.95
74,371
-0.51(-4.45%)
May 21, 2024
11.40
11.57
11.30
11.46
67,049
+0.05(+0.44%)
May 20, 2024
11.24
11.68
11.16
11.41
75,469
+0.21(+1.88%)
May 17, 2024
11.58
11.58
11.12
11.20
45,811
-0.41(-3.53%)
May 16, 2024
11.25
11.64
11.16
11.61
66,161
+0.39(+3.48%)
May 15, 2024
11.15
11.26
10.97
11.22
61,564
+0.13(+1.17%)
May 14, 2024
10.57
11.11
10.56
11.09
74,929
+0.52(+4.92%)
May 13, 2024
10.74
11.34
9.780
10.57
222,886
-0.04(-0.38%)
May 10, 2024
10.22
10.95
9.860
10.61
134,041
+0.58(+5.78%)
May 09, 2024
8.870
10.04
8.870
10.03
49,137
+0.80(+8.67%)
May 08, 2024
9.390
9.490
9.030
9.230
56,336
-0.16(-1.70%)
May 07, 2024
9.780
9.850
9.390
9.390
32,796
-0.44(-4.48%)
May 06, 2024
9.400
9.900
9.400
9.830
37,750
+0.43(+4.57%)
May 03, 2024
9.410
9.470
9.310
9.400
48,007
+0.11(+1.18%)
May 02, 2024
9.210
9.300
9.120
9.290
37,981
+0.23(+2.54%)
May 01, 2024
9.070
9.275
9.010
9.060
39,168
-0.08(-0.88%)
Apr 30, 2024
9.290
9.430
8.960
9.140
34,964
-0.12(-1.27%)
Apr 29, 2024
9.516
9.566
9.228
9.258
53,492
-0.29(-3.02%)
Apr 26, 2024
9.666
9.905
9.447
9.546
28,151
-0.02(-0.21%)
Apr 25, 2024
9.875
9.875
9.464
9.566
24,582
-0.40(-4.00%)
Apr 24, 2024
9.964
10.00
9.656
9.964
39,546
+0.06(+0.60%)
Apr 23, 2024
9.656
9.944
9.646
9.905
31,253
+0.47(+4.96%)
Apr 22, 2024
9.556
9.964
9.211
9.437
87,420
-0.01(-0.11%)
Apr 19, 2024
9.367
9.646
9.347
9.447
46,776
+0.08(+0.85%)
Apr 18, 2024
9.258
9.447
9.258
9.367
27,625
+0.12(+1.29%)
Apr 17, 2024
9.636
9.875
8.959
9.248
90,330
-0.23(-2.42%)
Apr 16, 2024
10.15
10.15
9.248
9.476
72,564
-0.68(-6.67%)
Apr 15, 2024
9.755
10.38
9.755
10.15
170,007
+0.28(+2.82%)
Apr 12, 2024
10.18
10.18
9.715
9.875
36,315
-0.41(-3.97%)
Apr 11, 2024
10.05
10.30
10.05
10.28
41,132
+0.16(+1.57%)
Apr 10, 2024
10.05
10.34
9.914
10.12
30,723
-0.11(-1.07%)
Apr 09, 2024
10.21
10.28
10.06
10.23
47,650
+0.02(+0.19%)
Apr 08, 2024
10.57
10.57
10.21
10.21
27,044
-0.29(-2.75%)
Apr 05, 2024
10.61
10.72
10.46
10.50
32,638
-0.13(-1.22%)
Apr 04, 2024
10.67
10.82
10.25
10.63
97,849
+0.09(+0.85%)
Apr 03, 2024
10.57
10.65
10.36
10.54
43,241
-0.03(-0.28%)
Apr 02, 2024
10.58
11.03
10.44
10.57
95,459
-0.25(-2.30%)
Apr 01, 2024
10.31
10.89
9.924
10.82
74,355
+0.39(+3.72%)
Mar 28, 2024
9.805
10.44
9.755
10.43
61,396
+0.66(+6.72%)
Mar 27, 2024
9.447
9.855
9.218
9.775
118,082
+0.33(+3.48%)
Mar 26, 2024
9.775
9.914
9.357
9.447
59,106
-0.14(-1.45%)
Mar 25, 2024
9.506
9.715
9.367
9.586
109,397
+0.07(+0.73%)
Mar 22, 2024
9.556
9.686
9.275
9.516
44,463
-0.04(-0.42%)
Mar 21, 2024
9.705
9.885
9.501
9.556
75,717
-0.15(-1.54%)
Mar 20, 2024
9.058
9.790
9.058
9.705
90,866
+0.71(+7.85%)
Mar 19, 2024
8.421
9.178
8.302
8.999
84,170
+0.50(+5.85%)
Mar 18, 2024
9.835
9.835
8.133
8.501
266,874
-1.40(-14.17%)
Mar 15, 2024
9.865
10.30
9.855
9.905
180,807
+0.12(+1.22%)
Mar 14, 2024
9.815
9.905
9.576
9.785
82,959
-0.12(-1.21%)
Mar 13, 2024
9.795
10.13
9.795
9.905
82,332
+0.11(+1.12%)
Mar 12, 2024
9.536
10.05
9.287
9.795
109,504
-0.11(-1.11%)
Mar 11, 2024
9.765
10.04
9.686
9.905
75,864
+0.19(+1.95%)
Mar 08, 2024
9.954
9.984
9.656
9.715
52,695
-0.24(-2.40%)
Mar 07, 2024
9.476
9.964
9.254
9.954
62,725
+0.48(+5.04%)
Mar 06, 2024
9.636
9.676
9.248
9.476
44,594
-0.19(-1.96%)
Mar 05, 2024
9.974
10.10
9.626
9.666
45,269
-0.43(-4.24%)
Mar 04, 2024
9.805
10.30
9.745
10.09
128,143
+0.34(+3.47%)
Mar 01, 2024
9.815
9.954
9.347
9.755
61,625
+0.04(+0.41%)
Feb 29, 2024
9.815
9.944
9.536
9.715
60,554
-0.05(-0.51%)
Feb 28, 2024
9.745
9.897
9.472
9.765
79,445
+0.04(+0.41%)
Feb 27, 2024
10.35
10.44
9.596
9.725
51,701
-0.49(-4.78%)
Feb 26, 2024
10.35
10.53
9.990
10.21
117,696
-0.07(-0.68%)
Feb 23, 2024
9.058
10.32
9.058
10.28
94,523
+1.22(+13.52%)
Feb 22, 2024
9.467
9.540
9.019
9.058
65,630
-0.32(-3.40%)
Feb 21, 2024
9.656
9.715
9.248
9.377
33,874
-0.36(-3.68%)
Feb 20, 2024
9.934
9.999
9.297
9.735
76,759
-0.37(-3.65%)
Feb 16, 2024
9.845
10.53
9.596
10.10
120,865
+0.12(+1.20%)
Feb 15, 2024
9.098
9.984
9.098
9.984
98,125
+0.87(+9.50%)
Feb 14, 2024
9.048
9.197
8.899
9.118
37,032
+0.07(+0.77%)
Feb 13, 2024
9.009
9.118
8.691
9.048
63,886
-0.19(-2.05%)
Feb 12, 2024
8.660
9.307
8.660
9.238
81,004
+0.53(+6.06%)
Feb 09, 2024
8.591
8.839
8.372
8.710
52,184
+0.17(+1.98%)
Feb 08, 2024
8.531
8.646
8.302
8.541
30,467
+0.12(+1.42%)
Feb 07, 2024
8.640
8.790
8.391
8.421
45,950
-0.18(-2.08%)
Feb 06, 2024
8.372
8.770
8.372
8.601
61,407
+0.13(+1.53%)
Feb 05, 2024
8.620
8.770
8.272
8.471
78,188
-0.27(-3.08%)
Feb 02, 2024
8.690
9.004
8.555
8.740
108,006
-0.08(-0.90%)
Feb 01, 2024
7.963
9.009
7.963
8.820
129,619
+0.83(+10.34%)
Jan 31, 2024
7.944
8.242
7.824
7.993
71,519
-0.04(-0.46%)
Jan 30, 2024
7.516
8.041
7.496
8.031
59,532
+0.41(+5.32%)
Jan 29, 2024
7.555
7.625
7.229
7.625
76,515
+0.01(+0.13%)
Jan 26, 2024
7.842
7.912
7.427
7.615
66,255
-0.13(-1.66%)
Jan 25, 2024
7.783
7.810
7.625
7.743
52,948
-0.09(-1.14%)
Jan 24, 2024
7.872
8.011
7.773
7.833
51,424
+0.04(+0.51%)
Jan 23, 2024
7.714
8.001
7.694
7.793
87,466
+0.06(+0.77%)
Jan 22, 2024
7.635
7.857
7.476
7.734
81,161
+0.09(+1.17%)
Jan 19, 2024
7.139
7.674
7.120
7.644
94,102
+0.59(+8.43%)
Jan 18, 2024
7.179
7.328
6.892
7.050
104,781
-0.08(-1.11%)
Jan 17, 2024
7.496
7.737
6.941
7.130
82,433
-0.33(-4.38%)
Jan 16, 2024
8.080
8.239
7.436
7.456
184,701
-0.59(-7.38%)
Jan 12, 2024
7.674
8.068
7.646
8.050
159,763
+0.45(+5.86%)
Jan 11, 2024
7.367
7.842
7.120
7.605
99,662
+0.36(+4.92%)
Jan 10, 2024
6.625
7.258
6.625
7.248
59,638
+0.71(+10.91%)
Jan 09, 2024
6.842
6.842
6.516
6.535
53,481
-0.29(-4.21%)
Jan 08, 2024
6.318
6.907
6.258
6.823
69,602
+0.41(+6.33%)
Jan 05, 2024
6.407
6.456
6.260
6.417
32,594
+0.00(+0.00%)
Jan 04, 2024
6.545
6.545
6.367
6.417
67,383
-0.02(-0.31%)
Jan 03, 2024
7.189
7.203
6.308
6.436
96,528
-0.80(-11.08%)
Jan 02, 2024
6.724
7.308
6.724
7.238
99,184
+0.59(+8.94%)
Dec 29, 2023
6.922
7.298
6.634
6.644
104,370
-0.23(-3.31%)
Dec 28, 2023
6.090
7.130
6.040
6.872
190,183
+0.75(+12.30%)
Dec 27, 2023
5.951
6.120
5.842
6.120
33,855
+0.17(+2.83%)
Dec 26, 2023
5.783
5.951
5.753
5.951
48,082
+0.26(+4.52%)
Dec 22, 2023
5.813
5.936
5.694
5.694
25,784
-0.19(-3.20%)
Dec 21, 2023
5.941
6.011
5.773
5.882
44,427
-0.03(-0.50%)
Dec 20, 2023
5.783
5.961
5.674
5.912
30,402
+0.11(+1.88%)
Dec 19, 2023
5.743
5.971
5.718
5.803
94,173
+0.09(+1.56%)
Dec 18, 2023
5.882
5.892
5.694
5.714
63,801
-0.08(-1.37%)
Dec 15, 2023
6.169
6.199
5.723
5.793
91,915
-0.37(-5.95%)
Dec 14, 2023
6.139
6.327
6.040
6.159
41,096
+0.05(+0.81%)
Dec 13, 2023
6.308
6.308
5.945
6.110
55,201
-0.18(-2.83%)
Dec 12, 2023
6.337
6.397
6.258
6.288
35,229
-0.01(-0.16%)
Dec 11, 2023
6.377
6.476
6.258
6.298
53,611
-0.04(-0.63%)
Dec 08, 2023
6.318
6.417
6.288
6.337
23,800
-0.07(-1.08%)
Dec 07, 2023
6.357
6.456
6.288
6.407
28,056
+0.05(+0.78%)
Dec 06, 2023
6.308
6.526
6.288
6.357
17,773
+0.07(+1.10%)
Dec 05, 2023
6.288
6.436
6.288
6.288
50,696
+0.06(+0.95%)
Dec 04, 2023
6.337
6.510
6.139
6.228
27,378
-0.21(-3.23%)
Dec 01, 2023
6.367
6.456
6.318
6.436
44,829
+0.08(+1.25%)
Nov 30, 2023
6.417
6.417
6.258
6.357
14,589
+0.00(+0.00%)
Nov 29, 2023
6.337
6.417
6.238
6.357
16,443
-0.01(-0.16%)
Nov 28, 2023
6.387
6.426
6.278
6.367
31,957
-0.02(-0.31%)
Nov 27, 2023
6.506
6.506
6.197
6.387
48,153
-0.12(-1.83%)
Nov 24, 2023
6.733
6.773
6.466
6.506
20,276
-0.19(-2.81%)
Nov 22, 2023
6.684
6.733
6.515
6.694
25,895
-0.02(-0.30%)
Nov 21, 2023
6.773
6.902
6.625
6.714
63,552
-0.03(-0.44%)
Nov 20, 2023
6.446
6.743
6.446
6.743
34,193
+0.30(+4.61%)
Nov 17, 2023
6.426
6.511
6.319
6.446
48,862
-0.07(-1.06%)
Nov 16, 2023
6.496
6.535
6.382
6.516
41,439
+0.10(+1.54%)
Nov 15, 2023
6.268
6.486
6.184
6.417
52,668
+0.26(+4.18%)
Nov 14, 2023
6.199
6.382
5.961
6.159
64,737
-0.10(-1.58%)
Nov 13, 2023
6.337
6.357
6.060
6.258
66,370
+0.07(+1.12%)
Nov 10, 2023
6.377
6.377
5.783
6.189
77,005
-0.19(-2.95%)
Nov 09, 2023
6.040
6.397
5.986
6.377
75,594
+0.59(+10.27%)
Nov 08, 2023
5.644
5.862
5.644
5.783
48,303
+0.10(+1.74%)
Nov 07, 2023
5.644
5.813
5.590
5.684
32,174
+0.09(+1.59%)
Nov 06, 2023
5.595
5.684
5.472
5.595
31,225
+0.13(+2.36%)
Nov 03, 2023
5.446
5.664
5.351
5.466
43,678
+0.15(+2.79%)
Nov 02, 2023
5.308
5.436
5.258
5.317
26,754
+0.01(+0.19%)
Nov 01, 2023
5.189
5.416
5.139
5.308
18,202
+0.02(+0.37%)
Oct 31, 2023
5.060
5.368
5.060
5.288
16,746
+0.07(+1.38%)
Oct 30, 2023
5.236
5.334
5.039
5.216
32,747
+0.02(+0.38%)
Oct 27, 2023
5.010
5.255
5.010
5.196
32,377
+0.22(+4.34%)
Oct 26, 2023
5.010
5.336
4.872
4.980
12,454
-0.03(-0.59%)
Oct 25, 2023
5.216
5.599
5.010
5.010
25,634
+0.08(+1.59%)
Oct 24, 2023
4.995
5.034
4.902
4.931
13,357
-0.03(-0.59%)
Oct 23, 2023
4.941
5.029
4.921
4.961
26,614
-0.05(-0.98%)
Oct 20, 2023
5.078
5.174
4.911
5.010
16,453
-0.06(-1.16%)
Oct 19, 2023
5.128
5.206
5.043
5.069
17,172
-0.10(-1.90%)
Oct 18, 2023
5.265
5.671
5.113
5.167
48,668
-0.10(-1.87%)
Oct 17, 2023
5.029
5.452
5.029
5.265
53,546
+0.25(+4.89%)
Oct 16, 2023
4.813
5.078
4.921
5.019
29,594
+0.21(+4.29%)
Oct 13, 2023
4.892
4.926
4.774
4.813
22,090
-0.07(-1.41%)
Oct 12, 2023
5.039
5.039
4.848
4.882
43,082
-0.12(-2.36%)
Oct 11, 2023
5.000
5.098
4.970
5.000
13,810
+0.05(+0.99%)
Oct 10, 2023
5.039
5.091
4.925
4.951
17,301
-0.06(-1.18%)
Oct 09, 2023
4.941
5.098
4.921
5.010
27,176
+0.01(+0.20%)
Oct 06, 2023
4.931
5.132
4.931
5.000
15,353
-0.01(-0.20%)
Oct 05, 2023
5.029
5.216
4.902
5.010
27,534
+0.02(+0.39%)
Oct 04, 2023
5.182
5.182
4.789
4.990
57,735
-0.05(-0.97%)
Oct 03, 2023
5.304
5.304
5.029
5.039
48,986
-0.20(-3.75%)
Oct 02, 2023
5.560
5.589
5.167
5.236
61,242
-0.29(-5.33%)
Sep 29, 2023
5.501
5.579
5.403
5.530
14,776
+0.08(+1.44%)
Sep 28, 2023
5.520
5.579
5.383
5.452
30,363
-0.03(-0.54%)
Sep 27, 2023
5.447
5.511
5.425
5.481
30,288
+0.04(+0.72%)
Sep 26, 2023
5.275
5.511
5.275
5.442
41,700
+0.09(+1.65%)
Sep 25, 2023
5.403
5.412
5.304
5.353
29,255
-0.05(-0.91%)
Sep 22, 2023
5.511
5.532
5.324
5.403
15,381
+0.02(+0.37%)
Sep 21, 2023
5.452
5.452
5.353
5.383
25,502
-0.02(-0.36%)
Sep 20, 2023
5.560
5.560
5.403
5.403
34,562
-0.10(-1.79%)
Sep 19, 2023
5.403
5.550
5.255
5.501
30,383
+0.12(+2.19%)
Sep 18, 2023
5.511
5.825
5.245
5.383
49,821
-0.06(-1.08%)
Sep 15, 2023
5.373
5.452
5.314
5.442
26,758
+0.07(+1.28%)
Sep 14, 2023
5.403
5.471
5.373
5.373
26,579
+0.04(+0.74%)
Sep 13, 2023
5.737
5.737
5.157
5.334
64,084
-0.14(-2.51%)
Sep 12, 2023
5.442
5.570
5.383
5.471
35,907
+0.00(+0.00%)
Sep 11, 2023
5.540
5.697
5.270
5.471
56,985
-0.12(-2.11%)
Sep 08, 2023
5.648
5.691
5.589
5.589
15,075
-0.08(-1.39%)
Sep 07, 2023
5.805
6.021
5.658
5.668
41,724
-0.06(-1.03%)
Sep 06, 2023
6.071
6.129
5.707
5.727
37,944
-0.34(-5.66%)
Sep 05, 2023
6.365
6.395
6.051
6.071
40,757
-0.23(-3.59%)
Sep 01, 2023
6.188
6.385
6.071
6.296
48,652
+0.12(+1.91%)
Aug 31, 2023
6.395
6.468
6.179
6.179
29,422
-0.24(-3.68%)
Aug 30, 2023
6.365
6.601
6.176
6.414
33,568
-0.01(-0.15%)
Aug 29, 2023
6.640
6.670
6.370
6.424
27,004
-0.22(-3.25%)
Aug 28, 2023
6.640
6.709
6.513
6.640
35,962
+0.04(+0.60%)
Aug 25, 2023
6.945
6.945
6.581
6.601
23,405
-0.35(-5.08%)
Aug 24, 2023
7.112
7.318
6.896
6.955
74,392
-0.22(-3.01%)
Aug 23, 2023
6.925
7.230
6.925
7.171
34,465
+0.23(+3.25%)
Aug 22, 2023
7.092
7.151
6.730
6.945
35,979
-0.21(-2.88%)
Aug 21, 2023
7.230
7.328
6.788
7.151
59,151
-0.05(-0.68%)
Aug 18, 2023
6.650
7.200
6.650
7.200
57,322
+0.56(+8.43%)
Aug 17, 2023
6.463
6.729
6.409
6.640
66,178
+0.23(+3.52%)
Aug 16, 2023
6.670
6.758
6.149
6.414
176,606
-0.33(-4.95%)
Aug 15, 2023
6.797
6.827
6.680
6.748
64,475
+0.02(+0.29%)
Aug 14, 2023
7.161
7.200
6.473
6.729
84,026
-0.45(-6.29%)
Aug 11, 2023
7.014
7.318
6.813
7.181
99,067
+0.11(+1.53%)
Aug 10, 2023
7.092
7.465
7.023
7.072
155,011
-0.08(-1.10%)
Aug 09, 2023
6.886
7.171
6.812
7.151
111,843
+0.29(+4.30%)
Aug 08, 2023
6.336
6.925
6.157
6.856
116,536
+0.47(+7.38%)
Aug 07, 2023
5.776
6.621
5.776
6.385
195,969
+0.61(+10.54%)
Aug 04, 2023
5.452
5.845
5.452
5.776
109,561
+0.38(+7.10%)
Aug 03, 2023
5.501
5.501
5.236
5.393
92,684
-0.01(-0.18%)
Aug 02, 2023
5.452
5.452
5.221
5.403
61,707
-0.06(-1.08%)
Aug 01, 2023
5.452
5.540
5.393
5.462
33,042
+0.06(+1.09%)
Jul 31, 2023
5.511
5.550
5.363
5.403
153,012
-0.04(-0.68%)
Jul 28, 2023
5.371
5.610
5.357
5.439
134,745
+0.07(+1.27%)
Jul 27, 2023
5.332
5.537
5.322
5.371
112,734
+0.02(+0.36%)
Jul 26, 2023
5.527
5.566
5.342
5.352
77,770
-0.17(-3.00%)
Jul 25, 2023
5.839
5.859
5.449
5.517
70,169
-0.35(-5.98%)
Jul 24, 2023
5.625
5.907
5.547
5.868
103,259
+0.29(+5.24%)
Jul 21, 2023
5.654
5.693
5.556
5.576
28,105
-0.07(-1.21%)
Jul 20, 2023
5.517
5.732
5.459
5.644
103,669
+0.09(+1.58%)
Jul 19, 2023
5.478
5.710
5.459
5.556
31,662
+0.04(+0.71%)
Jul 18, 2023
5.459
5.790
5.459
5.517
75,430
+0.06(+1.07%)
Jul 17, 2023
5.634
5.820
5.439
5.459
114,282
-0.24(-4.27%)
Jul 14, 2023
5.469
5.737
5.469
5.703
70,501
+0.16(+2.81%)
Jul 13, 2023
5.556
5.703
5.393
5.547
112,535
+0.03(+0.53%)
Jul 12, 2023
5.732
5.822
5.410
5.517
173,589
-0.18(-3.08%)
Jul 11, 2023
6.268
6.268
5.605
5.693
149,418
-0.48(-7.74%)
Jul 10, 2023
5.722
6.200
5.605
6.171
93,700
+0.54(+9.52%)
Jul 07, 2023
5.654
5.820
5.498
5.634
91,672
+0.02(+0.35%)
Jul 06, 2023
6.044
6.063
5.517
5.615
72,625
-0.44(-7.25%)
Jul 05, 2023
6.268
6.336
5.976
6.054
135,970
-0.20(-3.27%)
Jul 03, 2023
5.566
6.258
5.566
6.258
185,903
+0.75(+13.63%)
Jun 30, 2023
5.693
5.795
5.381
5.508
120,314
-0.16(-2.75%)
Jun 29, 2023
5.147
5.751
5.108
5.664
195,568
+0.52(+10.04%)
Jun 28, 2023
5.586
5.605
4.972
5.147
153,698
-0.44(-7.85%)
Jun 27, 2023
5.342
5.673
5.327
5.586
195,755
+0.23(+4.37%)
Jun 26, 2023
5.098
5.439
4.972
5.352
240,374
+0.37(+7.44%)
Jun 23, 2023
4.679
5.108
4.679
4.981
2,455,970
+0.49(+10.85%)
Jun 22, 2023
4.260
4.533
4.231
4.494
192,610
+0.19(+4.54%)
Jun 21, 2023
4.504
4.528
4.201
4.299
140,091
-0.24(-5.36%)
Jun 20, 2023
4.728
4.744
4.523
4.543
131,296
-0.19(-3.92%)
Jun 16, 2023
4.796
4.948
4.679
4.728
265,356
+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.