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
+0.080 (+1.44%)
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 31, 2023
0.6027
0.6180
0.5700
0.5920
572,487
-0.00(-0.54%)
May 30, 2023
0.6200
0.6350
0.5925
0.5952
425,670
-0.02(-3.56%)
May 26, 2023
0.6000
0.6174
0.6000
0.6172
380,806
+0.02(+2.75%)
May 25, 2023
0.6400
0.6423
0.5915
0.6007
500,147
-0.04(-6.46%)
May 24, 2023
0.6300
0.6480
0.6154
0.6422
538,817
+0.01(+1.94%)
May 23, 2023
0.6400
0.6700
0.6300
0.6300
724,115
-0.01(-2.04%)
May 22, 2023
0.6200
0.6590
0.6200
0.6431
907,712
+0.03(+5.43%)
May 19, 2023
0.6450
0.6612
0.6100
0.6100
1,034,116
-0.05(-7.85%)
May 18, 2023
0.6000
0.6703
0.5901
0.6620
1,158,884
+0.06(+10.67%)
May 17, 2023
0.5855
0.6100
0.5760
0.5982
399,497
+0.02(+2.75%)
May 16, 2023
0.6100
0.6170
0.5800
0.5822
344,391
-0.04(-5.75%)
May 15, 2023
0.6000
0.6177
0.5999
0.6177
444,975
+0.02(+3.97%)
May 12, 2023
0.6199
0.6300
0.5913
0.5941
945,109
-0.05(-7.66%)
May 11, 2023
0.6400
0.6599
0.6164
0.6434
876,273
+0.01(+1.90%)
May 10, 2023
0.5835
0.6400
0.5835
0.6314
743,292
+0.03(+5.15%)
May 09, 2023
0.6000
0.6050
0.5800
0.6005
1,008,935
-0.01(-1.56%)
May 08, 2023
0.6080
0.6158
0.5970
0.6100
502,300
+0.00(+0.00%)
May 05, 2023
0.5951
0.6150
0.5900
0.6100
509,586
+0.01(+2.02%)
May 04, 2023
0.6000
0.6000
0.5800
0.5979
404,187
+0.01(+2.36%)
May 03, 2023
0.5976
0.6000
0.5800
0.5841
485,621
+0.01(+2.47%)
May 02, 2023
0.5956
0.5974
0.5650
0.5700
566,728
-0.03(-4.31%)
May 01, 2023
0.5798
0.6144
0.5711
0.5957
582,745
-0.00(-0.33%)
Apr 28, 2023
0.5813
0.6199
0.5800
0.5977
549,300
+0.01(+1.82%)
Apr 27, 2023
0.5660
0.5982
0.5656
0.5870
1,201,106
+0.03(+4.63%)
Apr 26, 2023
0.6000
0.6041
0.5500
0.5610
995,479
-0.04(-6.64%)
Apr 25, 2023
0.6100
0.6100
0.6002
0.6009
525,437
-0.01(-1.49%)
Apr 24, 2023
0.6150
0.6265
0.6020
0.6100
720,338
+0.00(+0.66%)
Apr 21, 2023
0.6300
0.6417
0.6060
0.6060
739,441
-0.02(-2.60%)
Apr 20, 2023
0.6660
0.6700
0.6110
0.6222
986,764
-0.04(-6.52%)
Apr 19, 2023
0.6700
0.6900
0.6600
0.6656
524,982
-0.02(-2.87%)
Apr 18, 2023
0.7000
0.7200
0.6801
0.6853
883,861
+0.00(+0.71%)
Apr 17, 2023
0.7400
0.7439
0.6775
0.6805
1,716,650
-0.02(-2.98%)
Apr 14, 2023
0.7300
0.7600
0.7010
0.7014
507,209
-0.05(-7.10%)
Apr 13, 2023
0.7300
0.7580
0.7200
0.7550
751,000
+0.03(+3.44%)
Apr 12, 2023
0.7500
0.7500
0.7200
0.7299
492,321
-0.00(-0.01%)
Apr 11, 2023
0.7000
0.7500
0.7000
0.7300
798,206
+0.02(+3.30%)
Apr 10, 2023
0.7000
0.7190
0.6910
0.7067
452,652
-0.01(-1.49%)
Apr 06, 2023
0.6801
0.7200
0.6800
0.7174
509,409
+0.04(+5.62%)
Apr 05, 2023
0.7138
0.7200
0.6615
0.6792
862,782
-0.06(-7.99%)
Apr 04, 2023
0.7659
0.7687
0.7110
0.7382
678,568
-0.02(-3.19%)
Apr 03, 2023
0.6912
0.7680
0.6900
0.7625
2,015,768
+0.05(+7.39%)
Mar 31, 2023
0.6700
0.7140
0.6551
0.7100
1,784,660
+0.07(+10.25%)
Mar 30, 2023
0.6660
0.6998
0.6105
0.6440
2,289,804
-0.02(-3.46%)
Mar 29, 2023
0.7100
0.7100
0.6623
0.6671
1,905,528
-0.03(-4.70%)
Mar 28, 2023
0.7000
0.7100
0.6900
0.7000
647,364
+0.00(+0.07%)
Mar 27, 2023
0.7000
0.7285
0.6978
0.6995
1,354,050
-0.01(-1.48%)
Mar 24, 2023
0.7400
0.7420
0.6900
0.7100
1,047,149
-0.03(-4.05%)
Mar 23, 2023
0.7500
0.7570
0.7400
0.7400
1,156,592
-0.00(-0.03%)
Mar 22, 2023
0.7700
0.7849
0.7400
0.7402
708,002
-0.02(-3.22%)
Mar 21, 2023
0.7410
0.7871
0.7400
0.7648
1,120,801
+0.02(+3.21%)
Mar 20, 2023
0.7800
0.8000
0.7400
0.7410
2,470,067
-0.03(-4.11%)
Mar 17, 2023
0.7722
0.7890
0.7560
0.7728
721,380
-0.01(-0.78%)
Mar 16, 2023
0.7800
0.7949
0.7540
0.7789
596,657
+0.03(+3.56%)
Mar 15, 2023
0.7710
0.7800
0.7500
0.7521
800,085
-0.02(-2.32%)
Mar 14, 2023
0.7885
0.8300
0.7700
0.7700
735,986
-0.01(-1.53%)
Mar 13, 2023
0.7506
0.8110
0.7502
0.7820
852,492
+0.02(+2.89%)
Mar 10, 2023
0.8020
0.8479
0.7502
0.7600
1,454,511
-0.06(-7.51%)
Mar 09, 2023
0.8600
0.8800
0.8100
0.8217
765,938
-0.04(-5.01%)
Mar 08, 2023
0.8900
0.9050
0.8650
0.8650
548,158
-0.03(-2.95%)
Mar 07, 2023
0.9500
0.9499
0.8701
0.8913
852,353
-0.04(-4.16%)
Mar 06, 2023
0.9400
0.9600
0.9150
0.9300
603,562
-0.01(-1.45%)
Mar 03, 2023
0.9500
0.9700
0.9350
0.9437
679,472
+0.01(+1.06%)
Mar 02, 2023
0.9720
0.9736
0.9200
0.9338
520,188
-0.04(-4.28%)
Mar 01, 2023
0.9800
1.020
0.9610
0.9756
932,982
-0.03(-3.41%)
Feb 28, 2023
0.9400
1.020
0.9400
1.010
719,686
+0.04(+4.61%)
Feb 27, 2023
0.9090
0.9800
0.9090
0.9655
561,298
+0.06(+6.45%)
Feb 24, 2023
0.9300
0.9499
0.9001
0.9070
1,036,345
-0.04(-4.65%)
Feb 23, 2023
0.9600
0.9799
0.9213
0.9512
819,680
-0.01(-1.42%)
Feb 22, 2023
0.9700
0.9900
0.9531
0.9649
343,907
+0.01(+1.53%)
Feb 21, 2023
0.9900
1.000
0.9450
0.9504
646,614
-0.05(-4.96%)
Feb 17, 2023
1.020
1.020
0.9901
1.000
560,598
-0.04(-3.85%)
Feb 16, 2023
1.040
1.060
1.000
1.040
1,119,128
-0.01(-0.95%)
Feb 15, 2023
1.030
1.050
1.010
1.050
610,035
+0.01(+0.96%)
Feb 14, 2023
1.010
1.050
1.010
1.040
526,553
+0.03(+2.97%)
Feb 13, 2023
0.9900
1.110
0.9900
1.010
779,153
+0.01(+1.00%)
Feb 10, 2023
1.000
1.020
0.9603
1.000
1,334,892
-0.01(-0.99%)
Feb 09, 2023
1.090
1.099
1.010
1.010
703,363
-0.06(-5.61%)
Feb 08, 2023
1.100
1.120
1.070
1.070
480,175
-0.05(-4.46%)
Feb 07, 2023
1.100
1.120
1.090
1.120
692,910
+0.03(+2.75%)
Feb 06, 2023
1.070
1.130
1.070
1.090
642,972
+0.02(+1.87%)
Feb 03, 2023
1.100
1.150
1.070
1.070
986,811
-0.04(-3.60%)
Feb 02, 2023
1.060
1.150
1.060
1.110
2,079,761
+0.06(+5.71%)
Feb 01, 2023
1.080
1.080
1.040
1.050
1,631,531
-0.03(-2.78%)
Jan 31, 2023
1.030
1.090
1.030
1.080
1,239,223
+0.02(+1.89%)
Jan 30, 2023
1.040
1.070
1.030
1.060
896,959
+0.00(+0.00%)
Jan 27, 2023
1.020
1.090
1.010
1.060
876,839
+0.02(+1.92%)
Jan 26, 2023
1.050
1.070
1.020
1.040
1,209,995
+0.00(+0.00%)
Jan 25, 2023
1.010
1.050
0.9801
1.040
1,398,023
+0.03(+2.97%)
Jan 24, 2023
1.040
1.049
1.000
1.010
415,283
-0.03(-2.88%)
Jan 23, 2023
1.040
1.060
1.015
1.040
734,043
+0.00(+0.00%)
Jan 20, 2023
0.9801
1.040
0.9801
1.040
563,120
+0.06(+5.91%)
Jan 19, 2023
0.9800
1.020
0.9800
0.9820
398,257
-0.01(-1.11%)
Jan 18, 2023
1.030
1.050
0.9710
0.9930
1,016,947
-0.03(-2.65%)
Jan 17, 2023
1.080
1.080
0.9739
1.020
1,587,605
-0.04(-3.77%)
Jan 13, 2023
1.030
1.070
1.020
1.060
1,228,367
+0.03(+2.91%)
Jan 12, 2023
1.000
1.050
0.9927
1.030
778,744
+0.03(+3.02%)
Jan 11, 2023
0.9900
1.030
0.9600
0.9998
1,225,198
+0.02(+2.42%)
Jan 10, 2023
0.9249
0.9800
0.9243
0.9762
788,363
+0.04(+4.79%)
Jan 09, 2023
0.9319
0.9576
0.9035
0.9316
763,809
+0.00(+0.22%)
Jan 06, 2023
0.9300
0.9499
0.8800
0.9296
1,767,475
+0.00(+0.10%)
Jan 05, 2023
0.8500
1.090
0.8301
0.9287
4,499,907
+0.06(+6.85%)
Jan 04, 2023
0.8100
0.8800
0.8019
0.8692
810,562
+0.06(+7.34%)
Jan 03, 2023
0.7600
0.8419
0.7581
0.8098
693,141
+0.04(+4.72%)
Dec 30, 2022
0.7510
0.7910
0.7510
0.7733
908,353
-0.01(-1.53%)
Dec 29, 2022
0.7765
0.7900
0.7600
0.7853
878,049
+0.02(+3.13%)
Dec 28, 2022
0.7770
0.8090
0.7500
0.7615
970,694
-0.02(-2.56%)
Dec 27, 2022
0.7800
0.8100
0.7711
0.7815
909,172
+0.00(+0.03%)
Dec 23, 2022
0.7700
0.7979
0.7700
0.7813
440,591
+0.01(+0.79%)
Dec 22, 2022
0.8100
0.8068
0.7500
0.7752
1,244,735
-0.02(-2.16%)
Dec 21, 2022
0.7680
0.8801
0.7680
0.7923
2,038,650
-0.02(-2.16%)
Dec 20, 2022
0.8200
0.8599
0.7901
0.8098
1,161,392
-0.02(-2.43%)
Dec 19, 2022
0.9200
0.9300
0.8201
0.8300
1,609,400
-0.09(-9.60%)
Dec 16, 2022
0.9262
0.9555
0.9105
0.9181
853,437
-0.02(-2.32%)
Dec 15, 2022
0.9300
0.9594
0.9118
0.9399
1,045,162
-0.01(-0.88%)
Dec 14, 2022
0.9168
1.010
0.9100
0.9482
3,283,669
+0.03(+2.74%)
Dec 13, 2022
0.9300
0.9849
0.9151
0.9229
1,020,606
+0.02(+2.07%)
Dec 12, 2022
0.9092
0.9400
0.9000
0.9042
1,050,081
-0.01(-0.64%)
Dec 09, 2022
0.9694
0.9694
0.9065
0.9100
1,911,945
-0.04(-4.61%)
Dec 08, 2022
0.9800
0.9999
0.9500
0.9540
1,817,320
-0.02(-2.34%)
Dec 07, 2022
1.010
1.010
0.9500
0.9769
2,264,868
-0.04(-4.23%)
Dec 06, 2022
1.050
1.060
1.010
1.020
2,511,883
-0.04(-3.77%)
Dec 05, 2022
1.060
1.100
1.050
1.060
1,028,321
-0.02(-1.85%)
Dec 02, 2022
1.080
1.100
1.070
1.080
1,318,116
-0.03(-2.70%)
Dec 01, 2022
1.060
1.120
1.052
1.110
1,923,133
+0.04(+3.74%)
Nov 30, 2022
1.030
1.090
1.030
1.070
1,946,830
+0.02(+1.90%)
Nov 29, 2022
1.090
1.090
1.040
1.050
1,870,915
-0.04(-3.67%)
Nov 28, 2022
1.090
1.110
1.070
1.090
1,469,376
-0.02(-1.80%)
Nov 25, 2022
1.090
1.130
1.070
1.110
1,850,764
+0.01(+0.91%)
Nov 23, 2022
1.070
1.120
1.070
1.100
1,672,248
+0.01(+0.92%)
Nov 22, 2022
1.120
1.160
1.070
1.090
3,817,309
-0.01(-0.91%)
Nov 21, 2022
1.140
1.147
1.070
1.100
3,496,646
-0.04(-3.51%)
Nov 18, 2022
1.210
1.210
1.120
1.140
6,681,498
-0.06(-5.00%)
Nov 17, 2022
1.210
1.270
1.200
1.200
3,279,069
-0.07(-5.51%)
Nov 16, 2022
1.470
1.470
1.250
1.270
16,086,147
-0.14(-9.93%)
Nov 15, 2022
1.510
1.560
1.350
1.410
9,168,082
-0.07(-4.73%)
Nov 14, 2022
1.410
1.640
1.390
1.480
16,200,832
+0.08(+5.71%)
Nov 11, 2022
1.220
1.415
1.210
1.400
5,722,936
+0.12(+9.37%)
Nov 10, 2022
1.190
1.300
1.160
1.280
5,779,883
+0.06(+4.92%)
Nov 09, 2022
1.320
1.350
1.200
1.220
12,854,437
-0.30(-19.74%)
Nov 08, 2022
1.460
1.640
1.430
1.520
28,868,464
-0.14(-8.43%)
Nov 07, 2022
1.380
1.680
1.270
1.660
49,826,312
+0.46(+38.33%)
Nov 04, 2022
1.210
1.250
1.160
1.200
1,590,761
+0.00(+0.00%)
Nov 03, 2022
1.140
1.200
1.130
1.200
982,171
+0.05(+4.35%)
Nov 02, 2022
1.190
1.198
1.130
1.150
1,327,365
-0.03(-2.54%)
Nov 01, 2022
1.170
1.210
1.160
1.180
876,266
+0.01(+0.85%)
Oct 31, 2022
1.170
1.240
1.160
1.170
1,482,812
+0.01(+0.86%)
Oct 28, 2022
1.120
1.160
1.084
1.160
1,310,346
+0.04(+3.57%)
Oct 27, 2022
1.110
1.120
1.070
1.120
1,073,268
+0.05(+4.67%)
Oct 26, 2022
1.070
1.120
1.060
1.070
1,647,889
+0.01(+0.94%)
Oct 25, 2022
1.030
1.090
1.020
1.060
1,666,931
-0.02(-1.85%)
Oct 24, 2022
1.040
1.100
1.000
1.080
2,698,114
-0.01(-0.92%)
Oct 21, 2022
1.050
1.110
1.040
1.090
936,535
+0.03(+2.83%)
Oct 20, 2022
1.070
1.100
1.050
1.060
818,689
-0.01(-0.93%)
Oct 19, 2022
1.100
1.110
1.070
1.070
657,865
-0.04(-3.60%)
Oct 18, 2022
1.130
1.130
1.080
1.110
1,480,775
+0.01(+0.91%)
Oct 17, 2022
1.120
1.139
1.090
1.100
855,141
+0.02(+1.85%)
Oct 14, 2022
1.160
1.180
1.050
1.080
2,598,892
-0.09(-7.69%)
Oct 13, 2022
1.150
1.360
1.130
1.170
8,732,474
+0.01(+0.86%)
Oct 12, 2022
1.130
1.180
1.110
1.160
915,953
+0.02(+1.75%)
Oct 11, 2022
1.120
1.170
1.100
1.140
700,010
+0.00(+0.00%)
Oct 10, 2022
1.190
1.190
1.120
1.140
771,296
-0.01(-0.87%)
Oct 07, 2022
1.230
1.234
1.150
1.150
975,705
-0.07(-5.74%)
Oct 06, 2022
1.200
1.280
1.200
1.220
1,042,609
+0.00(+0.00%)
Oct 05, 2022
1.210
1.230
1.140
1.220
1,241,898
+0.01(+0.83%)
Oct 04, 2022
1.190
1.230
1.180
1.210
1,262,553
+0.04(+3.42%)
Oct 03, 2022
1.190
1.220
1.130
1.170
1,369,665
-0.01(-0.85%)
Sep 30, 2022
1.170
1.220
1.160
1.180
1,011,782
+0.00(+0.00%)
Sep 29, 2022
1.240
1.275
1.150
1.180
1,870,744
-0.05(-4.07%)
Sep 28, 2022
1.190
1.320
1.180
1.230
1,875,963
+0.04(+3.36%)
Sep 27, 2022
1.110
1.280
1.100
1.190
3,313,261
+0.12(+11.21%)
Sep 26, 2022
1.220
1.230
1.070
1.070
3,278,841
-0.12(-10.08%)
Sep 23, 2022
1.180
1.230
1.120
1.190
2,058,821
+0.04(+3.48%)
Sep 22, 2022
1.310
1.330
1.140
1.150
3,721,390
-0.14(-10.85%)
Sep 21, 2022
1.530
1.540
1.250
1.290
6,051,342
-0.33(-20.37%)
Sep 20, 2022
1.750
1.790
1.610
1.620
1,746,270
-0.18(-10.00%)
Sep 19, 2022
1.830
1.840
1.730
1.800
1,860,297
-0.03(-1.64%)
Sep 16, 2022
1.720
1.860
1.690
1.830
2,779,598
+0.06(+3.39%)
Sep 15, 2022
1.910
1.960
1.640
1.770
4,803,026
-0.08(-4.32%)
Sep 14, 2022
1.560
1.890
1.530
1.850
13,129,571
+0.22(+13.50%)
Sep 13, 2022
1.420
1.700
1.400
1.630
7,496,584
+0.22(+15.60%)
Sep 12, 2022
1.390
1.430
1.370
1.410
446,793
+0.01(+0.71%)
Sep 09, 2022
1.410
1.440
1.380
1.400
697,875
+0.02(+1.45%)
Sep 08, 2022
1.310
1.410
1.310
1.380
793,603
+0.05(+3.76%)
Sep 07, 2022
1.350
1.380
1.310
1.330
765,839
-0.04(-2.92%)
Sep 06, 2022
1.270
1.380
1.240
1.370
1,856,069
+0.04(+3.01%)
Sep 02, 2022
1.290
1.350
1.264
1.330
508,463
+0.02(+1.53%)
Sep 01, 2022
1.320
1.320
1.260
1.310
503,918
-0.02(-1.50%)
Aug 31, 2022
1.320
1.370
1.290
1.330
832,022
-0.01(-0.75%)
Aug 30, 2022
1.340
1.360
1.280
1.340
483,214
-0.01(-0.74%)
Aug 29, 2022
1.310
1.388
1.290
1.350
1,304,926
+0.04(+3.05%)
Aug 26, 2022
1.370
1.380
1.300
1.310
633,755
-0.06(-4.38%)
Aug 25, 2022
1.390
1.405
1.350
1.370
671,926
-0.02(-1.44%)
Aug 24, 2022
1.390
1.420
1.360
1.390
869,689
+0.02(+1.46%)
Aug 23, 2022
1.370
1.440
1.360
1.370
803,922
-0.01(-0.72%)
Aug 22, 2022
1.350
1.399
1.330
1.380
1,450,411
+0.00(+0.00%)
Aug 19, 2022
1.490
1.490
1.370
1.380
1,705,672
-0.14(-9.21%)
Aug 18, 2022
1.640
1.640
1.510
1.520
1,661,650
-0.10(-6.17%)
Aug 17, 2022
1.700
1.740
1.620
1.620
2,353,264
-0.14(-7.95%)
Aug 16, 2022
1.660
1.790
1.611
1.760
3,187,635
+0.10(+6.02%)
Aug 15, 2022
1.660
1.740
1.640
1.660
1,192,602
-0.05(-2.92%)
Aug 12, 2022
1.540
1.750
1.540
1.710
2,197,360
-0.03(-1.72%)
Aug 11, 2022
1.800
1.810
1.714
1.740
2,403,547
-0.04(-2.25%)
Aug 10, 2022
1.700
1.800
1.650
1.780
2,192,660
+0.08(+4.71%)
Aug 09, 2022
1.680
1.710
1.600
1.700
1,738,820
-0.01(-0.58%)
Aug 08, 2022
1.740
1.770
1.662
1.710
3,331,957
+0.08(+4.91%)
Aug 05, 2022
1.530
1.640
1.515
1.630
1,661,301
+0.11(+7.24%)
Aug 04, 2022
1.510
1.600
1.490
1.520
1,738,469
+0.02(+1.33%)
Aug 03, 2022
1.450
1.590
1.440
1.500
2,800,500
+0.05(+3.45%)
Aug 02, 2022
1.400
1.500
1.380
1.450
1,979,987
+0.02(+1.40%)
Aug 01, 2022
1.440
1.490
1.390
1.430
1,157,456
-0.04(-2.72%)
Jul 29, 2022
1.470
1.500
1.390
1.470
1,602,964
+0.00(+0.00%)
Jul 28, 2022
1.510
1.511
1.420
1.470
1,410,418
-0.05(-3.29%)
Jul 27, 2022
1.440
1.520
1.420
1.520
868,958
+0.09(+6.29%)
Jul 26, 2022
1.520
1.525
1.400
1.430
1,957,539
-0.14(-8.92%)
Jul 25, 2022
1.510
1.620
1.480
1.570
1,984,790
+0.00(+0.00%)
Jul 22, 2022
1.720
1.740
1.500
1.570
3,959,551
-0.19(-10.80%)
Jul 21, 2022
1.410
1.890
1.400
1.760
17,318,532
+0.35(+24.82%)
Jul 20, 2022
1.380
1.430
1.365
1.410
1,555,017
+0.01(+0.71%)
Jul 19, 2022
1.350
1.400
1.341
1.400
1,919,143
+0.04(+2.94%)
Jul 18, 2022
1.250
1.380
1.240
1.360
2,928,408
+0.11(+8.80%)
Jul 15, 2022
1.290
1.330
1.220
1.250
3,073,436
-0.03(-2.34%)
Jul 14, 2022
1.270
1.325
1.210
1.280
3,465,550
-0.02(-1.54%)
Jul 13, 2022
1.280
1.350
1.260
1.300
2,358,708
-0.09(-6.47%)
Jul 12, 2022
1.270
1.420
1.270
1.390
7,685,329
+0.01(+0.72%)
Jul 11, 2022
1.480
1.540
1.300
1.380
36,542,816
+0.16(+13.11%)
Jul 08, 2022
1.140
1.290
1.110
1.220
5,310,107
+0.07(+6.09%)
Jul 07, 2022
1.080
1.160
1.070
1.150
1,213,538
+0.08(+7.48%)
Jul 06, 2022
1.090
1.100
1.060
1.070
417,835
-0.03(-2.73%)
Jul 05, 2022
1.050
1.130
1.027
1.100
1,221,609
+0.05(+4.76%)
Jul 01, 2022
1.080
1.089
1.030
1.050
519,895
-0.03(-2.78%)
Jun 30, 2022
1.040
1.080
1.020
1.080
1,498,270
+0.01(+0.93%)
Jun 29, 2022
1.100
1.103
1.040
1.070
960,463
-0.03(-2.73%)
Jun 28, 2022
1.150
1.190
1.100
1.100
1,257,719
-0.06(-5.17%)
Jun 27, 2022
1.180
1.180
1.140
1.160
713,481
-0.02(-1.69%)
Jun 24, 2022
1.210
1.245
1.150
1.180
1,354,301
-0.03(-2.48%)
Jun 23, 2022
1.150
1.250
1.150
1.210
971,232
+0.03(+2.54%)
Jun 22, 2022
1.160
1.200
1.140
1.180
1,395,068
-0.03(-2.48%)
Jun 21, 2022
1.150
1.225
1.150
1.210
1,407,712
+0.04(+3.42%)
Jun 17, 2022
1.080
1.170
1.070
1.170
1,321,450
+0.07(+6.36%)
Jun 16, 2022
1.030
1.100
1.030
1.100
1,543,494
-0.07(-5.98%)
Jun 15, 2022
1.120
1.180
1.110
1.170
1,909,951
+0.04(+3.54%)
Jun 14, 2022
1.160
1.200
1.120
1.130
1,238,351
-0.04(-3.42%)
Jun 13, 2022
1.160
1.190
1.140
1.170
1,309,012
-0.10(-7.87%)
Jun 10, 2022
1.320
1.330
1.210
1.270
1,358,917
-0.05(-3.79%)
Jun 09, 2022
1.390
1.400
1.320
1.320
1,334,048
-0.08(-5.71%)
Jun 08, 2022
1.370
1.470
1.370
1.400
1,520,901
+0.01(+0.72%)
Jun 07, 2022
1.340
1.400
1.320
1.390
1,154,318
+0.02(+1.46%)
Jun 06, 2022
1.400
1.419
1.350
1.370
1,587,638
-0.01(-0.72%)
Jun 03, 2022
1.450
1.509
1.370
1.380
1,732,265
-0.11(-7.38%)
Jun 02, 2022
1.460
1.510
1.380
1.490
1,620,500
+0.02(+1.36%)
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.