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
Origin Agritech Ltd
(NQ:
SEED
)
5.280
+0.240 (+4.76%)
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 08, 2023
6.500
6.500
6.070
6.230
8,817
+0.07(+1.05%)
May 05, 2023
6.300
6.337
6.100
6.165
24,519
+0.00(+0.08%)
May 04, 2023
6.490
6.673
6.110
6.160
17,602
-0.18(-2.84%)
May 03, 2023
6.360
6.521
6.243
6.340
10,024
-0.13(-2.01%)
May 02, 2023
6.490
6.720
6.300
6.470
13,468
-0.02(-0.31%)
May 01, 2023
6.740
6.770
6.400
6.490
18,552
-0.01(-0.15%)
Apr 28, 2023
6.503
6.640
6.390
6.500
8,371
+0.09(+1.40%)
Apr 27, 2023
6.310
6.430
6.290
6.410
4,645
+0.11(+1.75%)
Apr 26, 2023
6.960
6.960
6.210
6.300
17,733
-0.30(-4.55%)
Apr 25, 2023
6.530
6.760
6.460
6.600
23,016
+0.07(+1.07%)
Apr 24, 2023
6.500
6.940
6.350
6.530
25,425
+0.12(+1.87%)
Apr 21, 2023
6.460
6.626
6.410
6.410
17,613
-0.19(-2.88%)
Apr 20, 2023
6.920
6.920
6.420
6.600
24,125
-0.33(-4.69%)
Apr 19, 2023
6.950
6.950
6.700
6.925
10,867
-0.04(-0.50%)
Apr 18, 2023
6.920
7.180
6.800
6.960
17,235
-0.04(-0.57%)
Apr 17, 2023
6.310
7.140
6.310
7.000
93,141
+0.82(+13.27%)
Apr 14, 2023
5.830
6.180
5.830
6.180
24,689
+0.20(+3.34%)
Apr 13, 2023
5.820
6.000
5.700
5.980
10,901
+0.30(+5.28%)
Apr 12, 2023
5.850
5.850
5.600
5.680
18,791
-0.10(-1.73%)
Apr 11, 2023
5.970
6.000
5.680
5.780
32,224
+0.17(+3.03%)
Apr 10, 2023
5.870
5.890
5.600
5.610
35,079
-0.26(-4.43%)
Apr 06, 2023
6.010
6.010
5.870
5.870
10,723
-0.16(-2.65%)
Apr 05, 2023
5.910
6.040
5.870
6.030
12,508
+0.09(+1.52%)
Apr 04, 2023
5.600
6.230
5.600
5.940
33,302
+0.27(+4.76%)
Apr 03, 2023
5.970
6.000
5.580
5.670
35,746
-0.31(-5.18%)
Mar 31, 2023
6.280
6.370
5.890
5.980
35,056
-0.36(-5.68%)
Mar 30, 2023
6.310
6.370
6.188
6.340
9,635
+0.06(+0.96%)
Mar 29, 2023
6.370
6.370
6.030
6.280
30,293
+0.07(+1.13%)
Mar 28, 2023
6.273
6.330
6.145
6.210
10,510
-0.13(-2.05%)
Mar 27, 2023
6.210
6.350
6.070
6.340
12,202
+0.11(+1.77%)
Mar 24, 2023
6.400
6.400
6.181
6.230
11,495
-0.15(-2.35%)
Mar 23, 2023
6.500
6.520
6.130
6.380
14,333
-0.17(-2.60%)
Mar 22, 2023
6.950
6.950
6.518
6.550
10,732
-0.42(-6.03%)
Mar 21, 2023
6.620
7.000
6.620
6.970
21,841
+0.33(+4.97%)
Mar 20, 2023
6.690
6.728
6.430
6.640
13,845
+0.00(+0.00%)
Mar 17, 2023
6.320
6.640
5.800
6.640
136,393
+0.44(+7.10%)
Mar 16, 2023
6.310
6.468
6.200
6.200
13,590
-0.15(-2.36%)
Mar 15, 2023
6.331
6.470
6.313
6.350
17,614
-0.04(-0.63%)
Mar 14, 2023
7.100
7.100
6.320
6.390
86,762
-0.70(-9.87%)
Mar 13, 2023
6.750
7.090
6.700
7.090
12,970
+0.40(+5.97%)
Mar 10, 2023
7.136
7.136
6.610
6.691
43,660
-0.48(-6.68%)
Mar 09, 2023
7.180
7.470
6.935
7.170
17,229
+0.00(+0.00%)
Mar 08, 2023
7.100
7.235
6.940
7.170
6,777
+0.17(+2.43%)
Mar 07, 2023
7.180
7.180
7.000
7.000
10,023
-0.12(-1.69%)
Mar 06, 2023
7.200
7.260
7.100
7.120
9,399
-0.15(-2.06%)
Mar 03, 2023
7.180
7.280
7.040
7.270
13,505
+0.02(+0.28%)
Mar 02, 2023
6.640
7.390
6.640
7.250
69,998
+0.67(+10.18%)
Mar 01, 2023
6.810
7.000
6.505
6.580
29,268
-0.18(-2.66%)
Feb 28, 2023
7.180
7.180
6.610
6.760
113,482
-0.34(-4.79%)
Feb 27, 2023
8.190
8.190
7.100
7.100
129,391
-0.95(-11.80%)
Feb 24, 2023
8.300
8.525
7.909
8.050
79,949
-0.42(-4.96%)
Feb 23, 2023
8.720
8.940
8.364
8.470
48,012
-0.25(-2.87%)
Feb 22, 2023
8.780
9.030
8.680
8.720
41,879
-0.57(-6.14%)
Feb 21, 2023
9.200
9.370
8.720
9.290
26,206
-0.19(-2.00%)
Feb 17, 2023
9.280
9.610
9.000
9.479
94,800
+0.35(+3.83%)
Feb 16, 2023
8.920
9.300
8.860
9.130
111,201
+0.34(+3.87%)
Feb 15, 2023
8.830
8.900
8.620
8.790
17,806
-0.04(-0.47%)
Feb 14, 2023
9.400
9.400
8.740
8.831
50,264
-0.67(-7.09%)
Feb 13, 2023
9.040
9.750
9.010
9.505
67,052
+0.71(+8.01%)
Feb 10, 2023
8.850
9.042
8.700
8.800
15,025
-0.17(-1.90%)
Feb 09, 2023
8.880
9.167
8.760
8.970
24,338
+0.12(+1.36%)
Feb 08, 2023
9.500
9.500
8.850
8.850
7,064
-0.30(-3.28%)
Feb 07, 2023
9.590
9.590
9.080
9.150
24,087
-0.29(-3.12%)
Feb 06, 2023
8.610
9.484
8.610
9.445
15,260
+0.66(+7.45%)
Feb 03, 2023
9.580
9.580
8.790
8.790
45,089
-0.64(-6.79%)
Feb 02, 2023
9.370
9.680
9.300
9.430
25,240
+0.13(+1.40%)
Feb 01, 2023
9.200
9.300
8.810
9.300
49,007
+0.42(+4.67%)
Jan 31, 2023
8.370
8.885
8.370
8.885
12,975
+0.39(+4.58%)
Jan 30, 2023
8.550
9.387
8.240
8.496
63,471
-0.18(-2.12%)
Jan 27, 2023
9.200
9.328
8.620
8.680
51,575
-0.49(-5.34%)
Jan 26, 2023
9.560
9.630
9.110
9.170
11,583
-0.20(-2.13%)
Jan 25, 2023
9.000
9.380
8.890
9.370
11,901
+0.32(+3.54%)
Jan 24, 2023
9.010
9.380
9.010
9.050
16,980
-0.05(-0.55%)
Jan 23, 2023
9.500
9.790
9.050
9.100
55,923
-0.49(-5.11%)
Jan 20, 2023
9.930
9.960
9.500
9.590
31,771
-0.19(-1.95%)
Jan 19, 2023
10.56
10.56
9.730
9.780
41,887
-0.60(-5.78%)
Jan 18, 2023
10.05
10.66
9.930
10.38
92,647
+0.46(+4.64%)
Jan 17, 2023
9.640
10.27
9.600
9.920
72,949
+0.31(+3.23%)
Jan 13, 2023
9.060
9.690
9.060
9.610
79,046
+0.32(+3.44%)
Jan 12, 2023
9.060
9.290
8.893
9.290
25,420
+0.17(+1.86%)
Jan 11, 2023
8.800
9.120
8.798
9.120
25,967
+0.27(+3.05%)
Jan 10, 2023
7.640
9.190
7.580
8.850
126,415
+1.27(+16.75%)
Jan 09, 2023
7.320
7.750
7.310
7.580
31,464
+0.24(+3.27%)
Jan 06, 2023
7.700
7.700
7.220
7.340
17,541
-0.37(-4.80%)
Jan 05, 2023
7.540
7.770
7.280
7.710
10,701
+0.20(+2.66%)
Jan 04, 2023
6.800
7.740
6.750
7.510
56,679
+0.72(+10.60%)
Jan 03, 2023
7.110
7.222
6.750
6.790
19,599
-0.16(-2.30%)
Dec 30, 2022
6.910
6.975
6.720
6.950
32,690
-0.12(-1.70%)
Dec 29, 2022
7.370
7.540
6.910
7.070
27,024
-0.29(-3.94%)
Dec 28, 2022
7.160
7.850
7.150
7.360
81,950
+0.19(+2.65%)
Dec 27, 2022
6.570
7.200
6.570
7.170
83,001
+0.40(+5.91%)
Dec 23, 2022
6.060
6.783
6.060
6.770
67,002
+0.72(+11.90%)
Dec 22, 2022
6.830
6.930
6.010
6.050
84,445
-0.78(-11.42%)
Dec 21, 2022
7.260
7.291
6.800
6.830
37,506
-0.45(-6.18%)
Dec 20, 2022
7.140
7.850
7.100
7.280
38,533
+0.14(+1.96%)
Dec 19, 2022
7.650
7.900
7.120
7.140
51,364
-0.24(-3.25%)
Dec 16, 2022
8.550
8.750
7.380
7.380
70,434
-1.13(-13.28%)
Dec 15, 2022
9.640
9.726
8.510
8.510
36,722
-1.18(-12.18%)
Dec 14, 2022
9.770
10.07
9.610
9.690
13,672
-0.10(-1.02%)
Dec 13, 2022
10.20
10.30
9.770
9.790
11,302
-0.19(-1.90%)
Dec 12, 2022
10.15
10.15
9.755
9.980
26,403
-0.56(-5.31%)
Dec 09, 2022
10.27
10.71
10.15
10.54
36,703
+0.11(+1.05%)
Dec 08, 2022
10.18
10.47
10.13
10.43
12,169
+0.43(+4.30%)
Dec 07, 2022
10.21
10.24
9.997
10.00
6,022
-0.24(-2.34%)
Dec 06, 2022
10.08
10.24
9.551
10.24
13,371
+0.03(+0.29%)
Dec 05, 2022
10.36
10.36
9.910
10.21
14,169
-0.15(-1.45%)
Dec 02, 2022
10.20
10.58
10.20
10.36
28,136
+0.16(+1.57%)
Dec 01, 2022
10.24
10.53
10.05
10.20
22,953
-0.36(-3.41%)
Nov 30, 2022
9.780
10.80
9.700
10.56
33,067
+0.69(+6.99%)
Nov 29, 2022
10.01
10.16
9.670
9.870
15,162
-0.32(-3.14%)
Nov 28, 2022
9.500
10.20
9.500
10.19
23,893
+0.63(+6.55%)
Nov 25, 2022
9.630
9.790
9.450
9.564
9,114
-0.15(-1.51%)
Nov 23, 2022
9.920
9.930
9.493
9.710
10,108
-0.09(-0.92%)
Nov 22, 2022
9.940
9.940
9.642
9.800
9,600
+0.01(+0.10%)
Nov 21, 2022
10.14
10.14
9.188
9.790
51,638
-0.26(-2.59%)
Nov 18, 2022
10.24
10.40
10.02
10.05
16,973
-0.10(-0.99%)
Nov 17, 2022
10.14
10.19
9.895
10.15
10,408
-0.01(-0.10%)
Nov 16, 2022
10.06
10.48
9.920
10.16
36,111
+0.25(+2.52%)
Nov 15, 2022
9.620
10.10
9.397
9.910
43,765
+0.69(+7.48%)
Nov 14, 2022
9.350
9.690
9.070
9.220
20,844
+0.01(+0.11%)
Nov 11, 2022
9.210
9.500
9.150
9.210
17,369
+0.07(+0.77%)
Nov 10, 2022
9.290
9.480
9.050
9.140
26,528
+0.21(+2.35%)
Nov 09, 2022
8.880
9.190
8.800
8.930
11,541
-0.07(-0.78%)
Nov 08, 2022
9.260
9.378
8.810
9.000
36,794
-0.14(-1.53%)
Nov 07, 2022
9.260
9.359
9.100
9.140
11,868
-0.17(-1.83%)
Nov 04, 2022
9.400
9.860
9.310
9.310
42,630
+0.01(+0.11%)
Nov 03, 2022
9.360
9.786
9.250
9.300
9,104
-0.10(-1.03%)
Nov 02, 2022
9.780
10.09
9.110
9.396
47,569
-0.38(-3.92%)
Nov 01, 2022
10.65
10.65
9.780
9.780
72,865
-0.36(-3.55%)
Oct 31, 2022
10.55
10.68
10.14
10.14
15,839
-0.17(-1.65%)
Oct 28, 2022
10.65
10.65
10.23
10.31
11,900
-0.32(-3.01%)
Oct 27, 2022
10.32
10.88
10.28
10.63
32,847
+0.46(+4.52%)
Oct 26, 2022
10.40
10.78
10.06
10.17
58,800
-0.28(-2.68%)
Oct 25, 2022
10.90
11.30
10.38
10.45
15,807
-0.39(-3.60%)
Oct 24, 2022
11.21
11.21
10.59
10.84
62,631
-0.52(-4.58%)
Oct 21, 2022
10.98
11.49
10.71
11.36
15,902
+0.61(+5.67%)
Oct 20, 2022
11.55
11.70
10.71
10.75
26,431
-0.90(-7.73%)
Oct 19, 2022
11.50
11.84
11.06
11.65
80,771
-0.07(-0.60%)
Oct 18, 2022
11.50
11.77
11.04
11.72
107,954
+0.37(+3.26%)
Oct 17, 2022
10.80
11.48
10.62
11.35
49,229
+0.55(+5.09%)
Oct 14, 2022
10.89
11.04
10.51
10.80
50,091
-0.11(-1.01%)
Oct 13, 2022
9.690
11.30
9.420
10.91
176,875
+1.02(+10.29%)
Oct 12, 2022
9.370
9.950
9.250
9.893
13,332
+0.54(+5.80%)
Oct 11, 2022
9.800
9.960
9.280
9.350
17,042
-0.65(-6.50%)
Oct 10, 2022
9.580
10.02
9.520
10.00
25,929
+0.35(+3.63%)
Oct 07, 2022
9.850
10.05
9.532
9.650
16,275
-0.21(-2.13%)
Oct 06, 2022
9.270
10.13
9.270
9.860
27,575
+0.37(+3.90%)
Oct 05, 2022
9.580
9.644
9.230
9.490
13,538
-0.32(-3.26%)
Oct 04, 2022
9.680
9.810
9.310
9.810
40,463
+0.86(+9.61%)
Oct 03, 2022
8.600
9.820
8.510
8.950
91,593
+0.29(+3.35%)
Sep 30, 2022
8.590
8.800
8.355
8.660
33,381
+0.34(+4.09%)
Sep 29, 2022
8.800
8.800
8.300
8.320
39,295
-0.70(-7.76%)
Sep 28, 2022
8.720
9.240
8.500
9.020
87,682
+0.32(+3.68%)
Sep 27, 2022
9.020
9.120
8.630
8.700
58,745
-0.40(-4.40%)
Sep 26, 2022
8.650
9.190
8.517
9.100
42,348
+0.31(+3.59%)
Sep 23, 2022
9.620
9.620
8.168
8.785
122,002
-0.77(-8.01%)
Sep 22, 2022
10.30
10.30
9.500
9.550
21,155
-0.46(-4.60%)
Sep 21, 2022
9.930
10.44
9.709
10.01
22,885
+0.05(+0.55%)
Sep 20, 2022
10.58
10.58
9.900
9.955
18,489
-0.62(-5.82%)
Sep 19, 2022
10.57
11.17
10.54
10.57
34,600
-0.10(-0.94%)
Sep 16, 2022
9.640
10.69
9.500
10.67
66,218
+0.88(+8.99%)
Sep 15, 2022
9.900
10.00
9.720
9.790
7,573
-0.11(-1.11%)
Sep 14, 2022
9.840
10.01
9.560
9.900
35,762
+0.13(+1.33%)
Sep 13, 2022
9.910
10.05
9.670
9.770
28,444
-0.52(-5.05%)
Sep 12, 2022
10.27
10.36
10.02
10.29
35,891
+0.02(+0.19%)
Sep 09, 2022
10.30
10.47
10.10
10.27
46,465
+0.08(+0.79%)
Sep 08, 2022
10.01
10.27
9.914
10.19
22,020
+0.20(+2.00%)
Sep 07, 2022
9.575
10.08
9.575
9.990
22,095
+0.38(+3.95%)
Sep 06, 2022
9.675
9.790
9.100
9.610
49,170
+0.11(+1.16%)
Sep 02, 2022
9.460
9.677
9.290
9.500
83,912
+0.35(+3.83%)
Sep 01, 2022
9.730
9.730
9.060
9.150
53,160
-0.61(-6.25%)
Aug 31, 2022
9.810
9.950
9.580
9.760
37,004
+0.01(+0.10%)
Aug 30, 2022
10.24
10.24
9.750
9.750
26,818
-0.49(-4.79%)
Aug 29, 2022
9.470
10.37
9.450
10.24
106,428
+0.50(+5.13%)
Aug 26, 2022
10.17
10.31
9.530
9.740
61,491
-0.32(-3.18%)
Aug 25, 2022
10.63
10.63
9.650
10.06
131,469
-0.22(-2.14%)
Aug 24, 2022
9.658
10.37
9.510
10.28
42,604
+0.75(+7.87%)
Aug 23, 2022
9.320
9.850
9.110
9.530
76,804
+0.15(+1.60%)
Aug 22, 2022
9.310
9.590
9.050
9.380
41,101
-0.07(-0.74%)
Aug 19, 2022
10.40
10.40
9.150
9.450
99,409
-0.82(-7.98%)
Aug 18, 2022
10.60
10.63
10.19
10.27
58,636
-0.34(-3.20%)
Aug 17, 2022
11.21
11.42
10.51
10.61
50,482
-0.42(-3.81%)
Aug 16, 2022
11.63
11.71
10.80
11.03
48,909
-0.48(-4.17%)
Aug 15, 2022
11.66
11.74
11.25
11.51
37,111
-0.17(-1.46%)
Aug 12, 2022
11.78
11.84
11.35
11.68
43,235
+0.03(+0.26%)
Aug 11, 2022
11.50
12.25
11.20
11.65
193,784
+0.23(+2.01%)
Aug 10, 2022
11.50
11.50
11.01
11.42
55,946
+0.11(+0.97%)
Aug 09, 2022
11.04
11.45
10.76
11.31
52,518
+0.10(+0.89%)
Aug 08, 2022
11.58
11.73
10.83
11.21
47,488
-0.20(-1.75%)
Aug 05, 2022
10.95
11.52
10.82
11.41
71,938
+0.21(+1.88%)
Aug 04, 2022
11.21
11.39
10.78
11.20
69,703
+0.11(+0.99%)
Aug 03, 2022
10.61
11.47
10.56
11.09
221,700
+0.62(+5.92%)
Aug 02, 2022
10.33
10.80
10.02
10.47
112,568
+0.09(+0.87%)
Aug 01, 2022
10.95
11.18
10.38
10.38
101,901
-0.81(-7.24%)
Jul 29, 2022
11.09
11.30
10.75
11.19
59,065
+0.15(+1.36%)
Jul 28, 2022
10.18
11.07
10.18
11.04
86,438
+0.86(+8.45%)
Jul 27, 2022
10.76
11.40
10.08
10.18
301,569
+0.10(+0.99%)
Jul 26, 2022
9.850
10.34
9.500
10.08
99,247
+0.25(+2.54%)
Jul 25, 2022
9.660
10.17
9.210
9.830
85,884
+0.25(+2.61%)
Jul 22, 2022
9.750
9.750
9.030
9.580
90,122
-0.17(-1.74%)
Jul 21, 2022
9.200
9.840
8.960
9.750
138,629
+0.54(+5.86%)
Jul 20, 2022
8.740
9.400
8.600
9.210
114,697
+0.61(+7.09%)
Jul 19, 2022
8.840
8.900
8.600
8.600
38,325
-0.27(-3.04%)
Jul 18, 2022
9.190
9.440
8.700
8.870
80,797
-0.23(-2.53%)
Jul 15, 2022
8.170
9.200
7.934
9.100
174,732
+1.07(+13.33%)
Jul 14, 2022
7.980
8.214
7.910
8.030
15,525
+0.03(+0.37%)
Jul 13, 2022
7.900
8.300
7.900
8.000
30,780
-0.08(-0.99%)
Jul 12, 2022
8.140
8.266
7.930
8.080
30,164
+0.08(+1.00%)
Jul 11, 2022
8.240
8.455
8.000
8.000
23,706
-0.39(-4.65%)
Jul 08, 2022
8.260
8.490
8.155
8.390
15,844
+0.13(+1.57%)
Jul 07, 2022
7.570
8.520
7.570
8.260
58,981
+0.21(+2.61%)
Jul 06, 2022
8.060
8.250
7.890
8.050
26,517
-0.09(-1.11%)
Jul 05, 2022
7.390
8.200
7.320
8.140
115,698
+0.72(+9.70%)
Jul 01, 2022
7.330
7.520
7.295
7.420
17,578
-0.10(-1.33%)
Jun 30, 2022
7.770
8.010
7.280
7.520
159,987
-0.26(-3.34%)
Jun 29, 2022
7.730
7.985
7.649
7.780
11,923
+0.03(+0.39%)
Jun 28, 2022
7.960
8.010
7.600
7.750
11,631
-0.21(-2.64%)
Jun 27, 2022
7.820
8.020
7.620
7.960
28,900
-0.08(-1.00%)
Jun 24, 2022
8.270
8.300
8.040
8.040
47,453
-0.12(-1.47%)
Jun 23, 2022
7.730
8.190
7.605
8.160
73,646
+0.61(+8.08%)
Jun 22, 2022
7.620
7.830
7.530
7.550
44,297
-0.02(-0.26%)
Jun 21, 2022
7.780
7.780
7.470
7.570
35,653
-0.06(-0.79%)
Jun 17, 2022
6.870
7.630
6.870
7.630
184,188
+0.70(+10.10%)
Jun 16, 2022
7.050
7.154
6.800
6.930
43,998
-0.26(-3.62%)
Jun 15, 2022
6.660
7.300
6.600
7.190
60,932
+0.52(+7.80%)
Jun 14, 2022
6.550
6.712
6.500
6.670
11,142
+0.15(+2.30%)
Jun 13, 2022
6.610
7.016
6.260
6.520
155,311
-0.32(-4.68%)
Jun 10, 2022
6.970
7.160
6.720
6.840
50,810
-0.33(-4.60%)
Jun 09, 2022
7.880
7.880
7.120
7.170
175,860
-0.22(-2.98%)
Jun 08, 2022
7.240
7.600
7.192
7.390
72,161
+0.03(+0.41%)
Jun 07, 2022
7.070
7.476
7.010
7.360
63,722
+0.23(+3.23%)
Jun 06, 2022
7.270
7.380
7.110
7.130
40,706
-0.13(-1.79%)
Jun 03, 2022
7.310
7.395
7.150
7.260
57,637
-0.20(-2.68%)
Jun 02, 2022
7.400
7.560
7.290
7.460
54,979
+0.01(+0.13%)
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.