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
Phunware, Inc. - Common Stock
(NQ:
PHUN
)
5.630
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2020
1.270
1.350
1.250
1.290
1,828,500
-0.05(-3.73%)
May 28, 2020
1.450
1.450
1.310
1.340
3,314,657
-0.06(-4.29%)
May 27, 2020
1.580
1.580
1.300
1.400
12,207,977
+0.16(+12.90%)
May 26, 2020
1.300
1.310
1.150
1.240
3,097,207
-0.05(-3.88%)
May 22, 2020
1.360
1.470
1.230
1.290
7,061,500
-0.04(-3.01%)
May 21, 2020
1.650
1.820
1.250
1.330
18,679,248
-0.24(-15.29%)
May 20, 2020
1.000
3.000
0.9700
1.570
76,576,648
+0.90(+134.43%)
May 19, 2020
0.6800
0.6800
0.6500
0.6697
837,871
-0.01(-1.51%)
May 18, 2020
0.7000
0.7000
0.6630
0.6800
902,705
-0.03(-4.23%)
May 15, 2020
0.6800
0.7179
0.6752
0.7100
920,500
+0.03(+3.98%)
May 14, 2020
0.7270
0.7350
0.6760
0.6828
978,064
-0.01(-1.04%)
May 13, 2020
0.7200
0.7200
0.6700
0.6900
704,603
-0.01(-1.43%)
May 12, 2020
0.7300
0.7400
0.6900
0.7000
1,214,132
-0.02(-2.47%)
May 11, 2020
0.6800
0.7177
0.6700
0.7177
535,061
+0.04(+5.72%)
May 08, 2020
0.6809
0.6990
0.6700
0.6789
351,200
+0.01(+1.33%)
May 07, 2020
0.6900
0.8000
0.6600
0.6700
686,283
-0.01(-1.85%)
May 06, 2020
0.7154
0.7199
0.6800
0.6826
1,034,825
-0.05(-6.49%)
May 05, 2020
0.7300
0.7500
0.7000
0.7300
946,151
-0.08(-9.88%)
May 04, 2020
0.6873
0.8730
0.6311
0.8100
4,014,831
+0.14(+20.23%)
May 01, 2020
0.7199
0.7199
0.6551
0.6737
1,175,000
-0.06(-7.71%)
Apr 30, 2020
0.6800
1.090
0.6800
0.7300
10,065,027
+0.02(+3.17%)
Apr 29, 2020
0.7450
0.7450
0.6900
0.7076
585,144
-0.02(-3.07%)
Apr 28, 2020
0.7200
0.8200
0.6600
0.7300
2,573,048
+0.03(+4.14%)
Apr 27, 2020
0.6600
0.7180
0.6510
0.7010
1,352,380
+0.06(+9.02%)
Apr 24, 2020
0.6500
0.6750
0.6200
0.6430
1,161,900
+0.01(+0.78%)
Apr 23, 2020
0.6283
0.7000
0.6120
0.6380
1,297,379
-0.00(-0.31%)
Apr 22, 2020
0.6200
0.6900
0.6000
0.6400
1,050,918
+0.03(+4.18%)
Apr 21, 2020
0.6300
0.6300
0.6006
0.6143
329,956
-0.01(-1.71%)
Apr 20, 2020
0.6600
0.6600
0.6071
0.6250
472,464
-0.03(-4.10%)
Apr 17, 2020
0.6561
0.6684
0.6300
0.6517
366,600
+0.00(+0.26%)
Apr 16, 2020
0.6900
0.7000
0.6300
0.6500
720,750
-0.01(-1.52%)
Apr 15, 2020
0.6500
0.6900
0.6300
0.6600
447,028
-0.01(-1.77%)
Apr 14, 2020
0.6562
0.7300
0.6200
0.6719
914,232
+0.02(+3.35%)
Apr 13, 2020
0.6500
0.6664
0.6201
0.6501
797,874
-0.07(-9.71%)
Apr 09, 2020
0.6300
0.8497
0.6101
0.7200
4,372,300
+0.08(+12.50%)
Apr 08, 2020
0.7000
0.7300
0.6000
0.6400
1,242,348
-0.12(-15.79%)
Apr 07, 2020
0.6000
0.9400
0.5600
0.7600
4,296,596
+0.16(+27.47%)
Apr 06, 2020
0.5500
0.5999
0.5400
0.5962
382,792
+0.05(+10.00%)
Apr 03, 2020
0.5900
0.5999
0.5400
0.5420
523,500
-0.05(-8.12%)
Apr 02, 2020
0.6001
0.6200
0.5800
0.5899
334,351
-0.00(-0.30%)
Apr 01, 2020
0.6776
0.6776
0.5917
0.5917
471,603
-0.08(-12.34%)
Mar 31, 2020
0.7000
0.7310
0.6600
0.6750
611,986
-0.14(-16.67%)
Mar 30, 2020
0.7200
0.8700
0.7000
0.8100
797,774
+0.03(+3.65%)
Mar 27, 2020
0.9800
1.000
0.7700
0.7815
2,815,300
+0.00(+0.19%)
Mar 26, 2020
0.6900
0.7800
0.6400
0.7800
714,333
+0.07(+9.86%)
Mar 25, 2020
0.6800
0.7700
0.6400
0.7100
407,303
+0.03(+4.41%)
Mar 24, 2020
0.6779
0.6800
0.6400
0.6800
338,265
+0.05(+7.94%)
Mar 23, 2020
0.7000
0.7100
0.5900
0.6300
525,504
-0.09(-12.50%)
Mar 20, 2020
0.8674
0.8674
0.7200
0.7200
968,500
-0.16(-18.18%)
Mar 19, 2020
0.9900
1.070
0.7400
0.8800
2,232,467
+0.08(+10.00%)
Mar 18, 2020
0.6900
1.200
0.5800
0.8000
3,933,052
+0.10(+14.29%)
Mar 17, 2020
0.6600
0.7200
0.6200
0.7000
224,045
+0.05(+7.58%)
Mar 16, 2020
0.6800
0.6870
0.6300
0.6507
279,772
-0.07(-9.59%)
Mar 13, 2020
0.7100
0.8500
0.6500
0.7197
635,900
+0.03(+4.30%)
Mar 12, 2020
0.6500
0.8000
0.6000
0.6900
353,470
-0.13(-15.85%)
Mar 11, 2020
0.8200
0.8900
0.7500
0.8200
315,850
-0.06(-6.45%)
Mar 10, 2020
0.8715
0.9282
0.8300
0.8765
244,685
+0.03(+3.12%)
Mar 09, 2020
0.8800
0.9000
0.8300
0.8500
384,426
-0.07(-7.50%)
Mar 06, 2020
0.9500
0.9547
0.9000
0.9189
311,200
-0.06(-6.23%)
Mar 05, 2020
0.9800
1.080
0.9300
0.9800
525,109
+0.00(+0.16%)
Mar 04, 2020
0.9488
0.9821
0.9270
0.9784
335,390
+0.02(+2.46%)
Mar 03, 2020
1.030
1.040
0.9020
0.9549
718,179
-0.04(-3.55%)
Mar 02, 2020
1.070
1.150
0.9600
0.9900
375,269
-0.03(-2.94%)
Feb 28, 2020
1.000
1.084
0.9605
1.020
578,600
-0.10(-8.93%)
Feb 27, 2020
1.110
1.230
1.000
1.120
1,296,885
-0.01(-0.88%)
Feb 26, 2020
1.260
1.330
1.100
1.130
767,672
-0.12(-9.60%)
Feb 25, 2020
1.170
1.470
1.140
1.250
2,400,333
+0.12(+10.62%)
Feb 24, 2020
1.110
1.210
1.056
1.130
675,471
-0.10(-8.13%)
Feb 21, 2020
1.360
1.410
1.130
1.230
2,213,000
+0.02(+1.65%)
Feb 20, 2020
0.8800
1.730
0.8800
1.210
4,683,024
+0.31(+34.44%)
Feb 19, 2020
0.9000
0.9300
0.8800
0.9000
105,615
+0.00(+0.00%)
Feb 18, 2020
0.9600
0.9600
0.8900
0.9000
147,476
-0.00(-0.52%)
Feb 14, 2020
0.8900
0.9099
0.8651
0.9047
96,200
+0.02(+2.48%)
Feb 13, 2020
0.8700
0.9000
0.8506
0.8828
236,457
-0.00(-0.36%)
Feb 12, 2020
0.8990
0.9000
0.8700
0.8860
103,552
-0.01(-0.94%)
Feb 11, 2020
0.9476
0.9500
0.8707
0.8944
288,770
-0.04(-3.83%)
Feb 10, 2020
0.8500
1.060
0.8400
0.9300
1,635,367
+0.10(+12.03%)
Feb 07, 2020
0.8393
0.8700
0.7950
0.8301
223,600
+0.01(+1.58%)
Feb 06, 2020
0.8500
0.8791
0.7900
0.8172
467,021
-0.00(-0.04%)
Feb 05, 2020
0.8567
0.8600
0.8000
0.8175
412,074
-0.03(-3.82%)
Feb 04, 2020
0.8800
0.8800
0.8300
0.8500
351,472
-0.03(-3.18%)
Feb 03, 2020
0.8800
0.9399
0.8600
0.8779
338,992
-0.01(-1.36%)
Jan 31, 2020
0.8300
0.8976
0.8073
0.8900
337,200
+0.06(+7.23%)
Jan 30, 2020
0.9000
0.9100
0.8000
0.8300
394,774
-0.08(-8.45%)
Jan 29, 2020
0.9649
0.9649
0.9000
0.9066
197,328
-0.06(-6.42%)
Jan 28, 2020
0.9900
0.9900
0.9300
0.9688
316,488
-0.03(-2.63%)
Jan 27, 2020
1.050
1.050
0.9809
0.9950
256,142
-0.05(-4.33%)
Jan 24, 2020
1.080
1.160
1.040
1.040
291,800
-0.07(-6.31%)
Jan 23, 2020
1.110
1.120
1.050
1.110
313,803
+0.00(+0.00%)
Jan 22, 2020
1.140
1.150
1.110
1.110
202,403
-0.03(-2.63%)
Jan 21, 2020
1.170
1.195
1.140
1.140
178,245
-0.02(-1.72%)
Jan 17, 2020
1.170
1.200
1.160
1.160
230,900
-0.02(-1.69%)
Jan 16, 2020
1.180
1.220
1.150
1.180
416,851
+0.04(+3.51%)
Jan 15, 2020
1.150
1.160
1.130
1.140
426,583
+0.01(+0.88%)
Jan 14, 2020
1.130
1.160
1.100
1.130
401,610
+0.01(+0.89%)
Jan 13, 2020
1.130
1.160
1.100
1.120
366,831
-0.05(-4.27%)
Jan 10, 2020
1.180
1.200
1.130
1.170
426,200
-0.01(-0.85%)
Jan 09, 2020
1.210
1.220
1.170
1.180
336,280
-0.02(-1.67%)
Jan 08, 2020
1.200
1.250
1.200
1.200
451,910
-0.03(-2.44%)
Jan 07, 2020
1.290
1.300
1.210
1.230
506,651
-0.01(-0.81%)
Jan 06, 2020
1.230
1.320
1.180
1.240
1,098,416
+0.01(+0.81%)
Jan 03, 2020
1.250
1.260
1.180
1.230
96,900
-0.01(-0.81%)
Jan 02, 2020
1.160
1.250
1.160
1.240
197,909
+0.05(+4.20%)
Dec 31, 2019
1.150
1.220
1.150
1.190
313,100
+0.03(+2.59%)
Dec 30, 2019
1.170
1.200
1.140
1.160
308,088
-0.02(-1.69%)
Dec 27, 2019
1.210
1.240
1.150
1.180
186,700
-0.03(-2.48%)
Dec 26, 2019
1.200
1.220
1.190
1.210
162,298
+0.01(+0.83%)
Dec 24, 2019
1.220
1.260
1.190
1.200
72,100
-0.02(-1.64%)
Dec 23, 2019
1.280
1.280
1.200
1.220
307,209
-0.12(-8.96%)
Dec 20, 2019
1.150
1.340
1.118
1.340
954,300
+0.19(+16.52%)
Dec 19, 2019
1.110
1.220
1.100
1.150
468,121
+0.03(+2.68%)
Dec 18, 2019
1.130
1.140
1.090
1.120
323,323
-0.01(-0.88%)
Dec 17, 2019
1.150
1.150
1.100
1.130
392,151
+0.00(+0.00%)
Dec 16, 2019
1.190
1.190
1.130
1.130
265,498
-0.05(-4.24%)
Dec 13, 2019
1.210
1.220
1.170
1.180
207,300
+0.01(+0.85%)
Dec 12, 2019
1.150
1.250
1.150
1.170
385,430
+0.00(+0.00%)
Dec 11, 2019
1.220
1.220
1.150
1.170
164,235
-0.03(-2.50%)
Dec 10, 2019
1.200
1.230
1.180
1.200
121,097
-0.01(-0.83%)
Dec 09, 2019
1.280
1.280
1.200
1.210
104,946
-0.08(-6.20%)
Dec 06, 2019
1.230
1.300
1.143
1.290
356,700
+0.07(+5.74%)
Dec 05, 2019
1.280
1.280
1.200
1.220
142,070
-0.04(-3.17%)
Dec 04, 2019
1.200
1.300
1.200
1.260
212,815
+0.05(+4.13%)
Dec 03, 2019
1.240
1.250
1.210
1.210
137,712
-0.05(-3.97%)
Dec 02, 2019
1.260
1.290
1.240
1.260
219,866
-0.02(-1.56%)
Nov 29, 2019
1.290
1.300
1.270
1.280
101,600
-0.03(-2.29%)
Nov 27, 2019
1.280
1.390
1.270
1.310
377,200
+0.02(+1.55%)
Nov 26, 2019
1.320
1.359
1.280
1.290
113,549
-0.02(-1.53%)
Nov 25, 2019
1.270
1.550
1.270
1.310
1,303,516
+0.01(+0.77%)
Nov 22, 2019
1.230
1.320
1.210
1.300
244,200
+0.04(+3.17%)
Nov 21, 2019
1.310
1.310
1.250
1.260
120,360
-0.03(-2.33%)
Nov 20, 2019
1.260
1.370
1.250
1.290
227,111
-0.03(-2.27%)
Nov 19, 2019
1.160
1.340
1.140
1.320
444,993
+0.13(+10.92%)
Nov 18, 2019
1.280
1.310
1.150
1.190
395,679
-0.14(-10.53%)
Nov 15, 2019
1.330
1.370
1.280
1.330
380,700
+0.07(+5.56%)
Nov 14, 2019
1.300
1.310
1.250
1.260
426,876
-0.04(-3.08%)
Nov 13, 2019
1.360
1.390
1.280
1.300
762,403
-0.02(-1.52%)
Nov 12, 2019
1.400
1.420
1.320
1.320
200,273
-0.07(-5.04%)
Nov 11, 2019
1.470
1.500
1.390
1.390
168,154
-0.06(-4.14%)
Nov 08, 2019
1.500
1.548
1.449
1.450
68,200
-0.03(-2.03%)
Nov 07, 2019
1.520
1.550
1.460
1.480
93,632
-0.03(-1.99%)
Nov 06, 2019
1.540
1.560
1.470
1.510
175,627
-0.05(-3.21%)
Nov 05, 2019
1.660
1.660
1.540
1.560
183,666
-0.08(-4.88%)
Nov 04, 2019
1.650
1.680
1.620
1.640
95,755
-0.02(-1.20%)
Nov 01, 2019
1.660
1.680
1.600
1.660
144,000
+0.01(+0.61%)
Oct 31, 2019
1.610
1.660
1.490
1.650
143,097
+0.02(+1.23%)
Oct 30, 2019
1.610
1.650
1.560
1.630
118,237
+0.02(+1.24%)
Oct 29, 2019
1.570
1.620
1.534
1.610
152,437
+0.06(+3.87%)
Oct 28, 2019
1.600
1.640
1.500
1.550
174,082
-0.06(-3.73%)
Oct 25, 2019
1.610
1.740
1.585
1.610
402,000
-0.02(-1.23%)
Oct 24, 2019
1.600
1.650
1.590
1.630
92,910
+0.02(+1.24%)
Oct 23, 2019
1.570
1.630
1.540
1.610
173,431
+0.06(+3.87%)
Oct 22, 2019
1.690
1.720
1.500
1.550
411,667
-0.15(-8.82%)
Oct 21, 2019
1.650
1.780
1.595
1.700
301,223
+0.02(+1.19%)
Oct 18, 2019
1.620
1.810
1.620
1.680
486,800
+0.04(+2.44%)
Oct 17, 2019
1.570
1.650
1.550
1.640
311,202
+0.05(+3.14%)
Oct 16, 2019
1.580
1.620
1.512
1.590
145,669
+0.01(+0.63%)
Oct 15, 2019
1.460
1.659
1.400
1.580
903,289
+0.11(+7.48%)
Oct 14, 2019
1.430
1.490
1.400
1.470
221,784
+0.04(+2.80%)
Oct 11, 2019
1.470
1.490
1.425
1.430
164,000
-0.03(-2.05%)
Oct 10, 2019
1.500
1.500
1.400
1.460
204,177
-0.03(-2.01%)
Oct 09, 2019
1.430
1.500
1.410
1.490
174,620
+0.06(+4.20%)
Oct 08, 2019
1.450
1.470
1.390
1.430
208,131
-0.02(-1.38%)
Oct 07, 2019
1.440
1.500
1.440
1.450
163,354
-0.02(-1.36%)
Oct 04, 2019
1.490
1.530
1.440
1.470
274,000
-0.06(-3.92%)
Oct 03, 2019
1.430
1.530
1.400
1.530
214,853
+0.10(+6.99%)
Oct 02, 2019
1.390
1.480
1.280
1.430
416,954
+0.04(+2.88%)
Oct 01, 2019
1.500
1.500
1.370
1.390
253,032
-0.05(-3.47%)
Sep 30, 2019
1.580
1.590
1.420
1.440
459,445
-0.14(-8.86%)
Sep 27, 2019
1.800
1.800
1.580
1.580
284,900
-0.11(-6.51%)
Sep 26, 2019
1.770
1.770
1.620
1.690
372,973
-0.10(-5.59%)
Sep 25, 2019
1.750
1.810
1.670
1.790
469,133
+0.04(+2.29%)
Sep 24, 2019
1.780
1.790
1.660
1.750
703,586
-0.02(-1.13%)
Sep 23, 2019
1.920
1.920
1.690
1.770
973,882
-0.05(-2.75%)
Sep 20, 2019
1.830
1.980
1.800
1.820
3,246,800
-0.02(-1.09%)
Sep 19, 2019
1.750
2.070
1.740
1.840
1,988,210
+0.08(+4.55%)
Sep 18, 2019
1.730
1.770
1.700
1.760
304,516
+0.04(+2.33%)
Sep 17, 2019
1.740
1.800
1.710
1.720
530,798
+0.00(+0.00%)
Sep 16, 2019
1.730
1.780
1.700
1.720
488,154
-0.01(-0.58%)
Sep 13, 2019
1.720
1.790
1.660
1.730
562,300
+0.03(+1.76%)
Sep 12, 2019
1.770
1.820
1.650
1.700
606,425
-0.06(-3.41%)
Sep 11, 2019
1.750
1.840
1.740
1.760
753,468
+0.00(+0.00%)
Sep 10, 2019
1.660
1.780
1.650
1.760
417,844
+0.14(+8.64%)
Sep 09, 2019
1.760
1.800
1.570
1.620
700,986
-0.14(-7.95%)
Sep 06, 2019
1.650
1.800
1.650
1.760
740,400
+0.09(+5.39%)
Sep 05, 2019
1.570
1.740
1.570
1.670
851,859
+0.12(+7.74%)
Sep 04, 2019
1.520
1.590
1.510
1.550
545,275
+0.03(+1.97%)
Sep 03, 2019
1.500
1.650
1.490
1.520
841,480
+0.02(+1.33%)
Aug 30, 2019
1.520
1.640
1.470
1.500
786,300
-0.01(-0.66%)
Aug 29, 2019
1.540
1.600
1.450
1.510
625,274
-0.01(-0.66%)
Aug 28, 2019
1.520
1.600
1.450
1.520
597,714
+0.00(+0.00%)
Aug 27, 2019
1.790
1.870
1.240
1.520
2,114,140
-0.27(-15.08%)
Aug 26, 2019
1.470
1.880
1.400
1.790
3,472,932
+0.39(+27.86%)
Aug 23, 2019
1.290
1.480
1.230
1.400
1,038,900
+0.12(+9.37%)
Aug 22, 2019
1.330
1.390
1.220
1.280
684,743
-0.03(-2.29%)
Aug 21, 2019
1.230
1.550
1.160
1.310
2,252,059
+0.09(+7.38%)
Aug 20, 2019
1.230
1.270
1.140
1.220
970,309
+0.03(+2.52%)
Aug 19, 2019
1.330
1.340
1.140
1.190
903,415
-0.07(-5.56%)
Aug 16, 2019
1.290
1.600
1.200
1.260
2,202,300
+0.13(+11.50%)
Aug 15, 2019
1.350
1.390
1.110
1.130
1,113,059
-0.27(-19.29%)
Aug 14, 2019
1.500
1.500
1.330
1.400
763,317
-0.31(-18.13%)
Aug 13, 2019
1.720
1.780
1.590
1.710
611,805
+0.02(+1.18%)
Aug 12, 2019
1.720
1.750
1.640
1.690
337,325
-0.02(-1.17%)
Aug 09, 2019
1.830
1.900
1.660
1.710
632,800
-0.09(-5.00%)
Aug 08, 2019
1.600
1.840
1.530
1.800
832,914
+0.29(+19.21%)
Aug 07, 2019
1.420
1.580
1.370
1.510
394,950
+0.07(+4.86%)
Aug 06, 2019
1.510
1.510
1.420
1.440
212,859
-0.05(-3.36%)
Aug 05, 2019
1.640
1.640
1.450
1.490
367,558
-0.13(-8.02%)
Aug 02, 2019
1.690
1.701
1.600
1.620
623,400
-0.08(-4.71%)
Aug 01, 2019
1.710
1.780
1.670
1.700
417,604
-0.01(-0.58%)
Jul 31, 2019
1.680
1.860
1.650
1.710
653,234
+0.13(+8.23%)
Jul 30, 2019
1.640
1.670
1.580
1.580
209,933
-0.09(-5.39%)
Jul 29, 2019
1.760
1.770
1.650
1.670
235,642
-0.07(-4.02%)
Jul 26, 2019
1.700
1.820
1.700
1.740
215,900
+0.04(+2.35%)
Jul 25, 2019
1.830
1.840
1.660
1.700
461,335
-0.15(-8.11%)
Jul 24, 2019
1.690
1.880
1.630
1.850
523,309
+0.14(+8.19%)
Jul 23, 2019
1.850
1.910
1.680
1.710
804,403
-0.13(-7.07%)
Jul 22, 2019
2.010
2.050
1.820
1.840
875,095
-0.17(-8.46%)
Jul 19, 2019
2.060
2.100
1.955
2.010
737,000
-0.03(-1.47%)
Jul 18, 2019
2.050
2.130
2.020
2.040
560,680
-0.05(-2.39%)
Jul 17, 2019
2.310
2.340
2.000
2.090
1,148,017
-0.29(-12.18%)
Jul 16, 2019
2.080
2.410
2.060
2.380
1,542,615
+0.30(+14.42%)
Jul 15, 2019
2.060
2.120
1.990
2.080
707,453
+0.04(+1.96%)
Jul 12, 2019
2.070
2.150
1.980
2.040
1,189,800
-0.08(-3.77%)
Jul 11, 2019
2.030
2.180
1.970
2.120
1,077,028
+0.05(+2.42%)
Jul 10, 2019
2.120
2.230
2.050
2.070
1,217,959
-0.18(-8.00%)
Jul 09, 2019
2.050
2.300
1.900
2.250
2,308,154
+0.20(+9.76%)
Jul 08, 2019
2.300
2.380
2.010
2.050
2,157,550
-0.13(-5.96%)
Jul 05, 2019
2.400
2.400
2.110
2.180
1,410,700
-0.24(-9.92%)
Jul 03, 2019
2.620
2.650
2.400
2.420
1,200,800
-0.26(-9.70%)
Jul 02, 2019
2.860
2.940
2.600
2.680
1,103,267
-0.20(-6.94%)
Jul 01, 2019
3.080
3.090
2.800
2.880
1,069,944
-0.23(-7.40%)
Jun 28, 2019
2.840
3.860
2.691
3.110
5,465,200
+0.52(+20.08%)
Jun 27, 2019
2.860
2.930
2.550
2.590
755,632
-0.34(-11.60%)
Jun 26, 2019
3.250
3.390
2.800
2.930
910,244
-0.35(-10.67%)
Jun 25, 2019
3.590
3.890
3.230
3.280
2,221,513
+0.09(+2.82%)
Jun 24, 2019
3.620
3.650
3.150
3.190
329,440
-0.42(-11.63%)
Jun 21, 2019
3.650
3.970
3.560
3.610
329,200
+0.00(+0.00%)
Jun 20, 2019
3.600
5.500
3.570
3.610
2,676,487
+0.10(+2.85%)
Jun 19, 2019
3.810
3.850
3.500
3.510
250,945
-0.30(-7.87%)
Jun 18, 2019
3.920
4.080
3.800
3.810
199,690
-0.11(-2.81%)
Jun 17, 2019
4.210
4.360
3.840
3.920
166,656
-0.28(-6.67%)
Jun 14, 2019
4.350
4.500
4.130
4.200
158,100
-0.15(-3.45%)
Jun 13, 2019
4.380
4.440
4.280
4.350
75,061
-0.04(-0.91%)
Jun 12, 2019
4.290
4.500
4.259
4.390
156,548
+0.10(+2.33%)
Jun 11, 2019
4.380
4.590
4.210
4.290
160,266
-0.13(-2.94%)
Jun 10, 2019
4.270
5.000
4.200
4.420
466,859
+0.18(+4.25%)
Jun 07, 2019
4.170
4.320
4.137
4.240
103,600
+0.08(+1.92%)
Jun 06, 2019
4.430
4.500
4.150
4.160
146,089
-0.26(-5.88%)
Jun 05, 2019
4.590
4.640
4.360
4.420
153,419
-0.13(-2.86%)
Jun 04, 2019
4.600
4.780
4.451
4.550
171,846
-0.02(-0.44%)
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.