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
Worksport Ltd
(NQ:
WKSP
)
0.5500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 23, 2024
0.6151
0.6400
0.5320
0.5500
2,154,661
-0.04(-6.67%)
May 22, 2024
0.6000
0.6100
0.5200
0.5893
982,811
-0.01(-1.55%)
May 21, 2024
0.6300
0.6300
0.5651
0.5986
555,003
-0.00(-0.23%)
May 20, 2024
0.6400
0.7000
0.5900
0.6000
360,006
-0.04(-5.84%)
May 17, 2024
0.6500
0.6600
0.6000
0.6372
471,808
+0.02(+2.51%)
May 16, 2024
0.7000
0.7300
0.6213
0.6216
1,440,615
-0.03(-3.93%)
May 15, 2024
0.7200
0.7423
0.6100
0.6470
695,175
-0.06(-9.00%)
May 14, 2024
0.7029
0.7352
0.7000
0.7110
247,731
+0.01(+1.27%)
May 13, 2024
0.8370
0.8400
0.6800
0.7021
704,228
-0.14(-16.71%)
May 10, 2024
0.9100
0.9200
0.8000
0.8430
421,506
-0.04(-4.03%)
May 09, 2024
0.8200
0.9500
0.8000
0.8784
534,993
+0.10(+12.62%)
May 08, 2024
0.7400
0.8610
0.7400
0.7800
583,110
+0.05(+6.27%)
May 07, 2024
0.8300
0.8700
0.6802
0.7340
846,168
-0.12(-13.75%)
May 06, 2024
0.9500
0.9900
0.8122
0.8510
562,777
-0.04(-4.93%)
May 03, 2024
0.9200
1.080
0.8303
0.8951
1,634,294
+0.02(+1.72%)
May 02, 2024
0.8600
0.8900
0.7215
0.8800
475,563
+0.08(+10.07%)
May 01, 2024
0.8395
0.9381
0.7122
0.7995
728,906
-0.04(-4.25%)
Apr 30, 2024
0.6500
0.8936
0.6390
0.8350
2,870,064
+0.24(+41.53%)
Apr 29, 2024
0.5798
0.6990
0.5400
0.5900
986,031
+0.10(+20.31%)
Apr 26, 2024
0.4400
0.5400
0.4210
0.4904
1,094,770
+0.08(+19.61%)
Apr 25, 2024
0.4299
0.4399
0.3900
0.4100
662,848
+0.03(+8.18%)
Apr 24, 2024
0.3620
0.3999
0.3620
0.3790
114,416
+0.01(+3.52%)
Apr 23, 2024
0.3800
0.4349
0.3620
0.3661
150,313
-0.00(-1.32%)
Apr 22, 2024
0.4000
0.4000
0.3650
0.3710
181,024
-0.02(-3.89%)
Apr 19, 2024
0.3750
0.4058
0.3750
0.3860
152,344
+0.01(+2.93%)
Apr 18, 2024
0.3700
0.4000
0.3600
0.3750
135,099
-0.00(-0.08%)
Apr 17, 2024
0.4396
0.4400
0.3609
0.3753
667,635
-0.06(-14.63%)
Apr 16, 2024
0.4500
0.4598
0.4300
0.4396
60,336
-0.01(-2.29%)
Apr 15, 2024
0.5000
0.4999
0.4206
0.4499
91,200
-0.03(-5.88%)
Apr 12, 2024
0.4810
0.4930
0.4610
0.4780
107,423
+0.01(+1.70%)
Apr 11, 2024
0.4826
0.5000
0.4600
0.4700
174,735
-0.03(-6.00%)
Apr 10, 2024
0.5247
0.5247
0.4800
0.5000
298,925
-0.02(-3.64%)
Apr 09, 2024
0.6132
0.6284
0.4900
0.5189
657,013
-0.09(-14.93%)
Apr 08, 2024
0.6300
0.6300
0.5705
0.6100
45,179
+0.00(+0.00%)
Apr 05, 2024
0.6100
0.6300
0.5810
0.6100
86,783
+0.01(+1.03%)
Apr 04, 2024
0.5800
0.6300
0.5844
0.6038
122,004
+0.01(+2.34%)
Apr 03, 2024
0.6200
0.6200
0.5598
0.5900
103,886
-0.02(-3.75%)
Apr 02, 2024
0.6300
0.6499
0.5500
0.6130
211,531
-0.02(-2.70%)
Apr 01, 2024
0.6100
0.6300
0.5710
0.6300
232,037
+0.06(+9.57%)
Mar 28, 2024
0.6100
0.6100
0.5749
0.5750
123,102
-0.03(-4.17%)
Mar 27, 2024
0.6000
0.6180
0.5500
0.6000
111,454
+0.00(+0.42%)
Mar 26, 2024
0.6090
0.6100
0.5500
0.5975
149,945
-0.00(-0.25%)
Mar 25, 2024
0.5800
0.6200
0.5650
0.5990
156,618
+0.03(+5.09%)
Mar 22, 2024
0.5850
0.6380
0.5655
0.5700
180,576
-0.02(-2.56%)
Mar 21, 2024
0.6000
0.6100
0.5675
0.5850
196,260
-0.00(-0.19%)
Mar 20, 2024
0.5500
0.6200
0.5180
0.5861
210,331
+0.04(+7.01%)
Mar 19, 2024
0.4900
0.5790
0.4890
0.5477
902,031
+0.09(+18.55%)
Mar 18, 2024
0.6686
0.6700
0.4620
0.4620
1,505,926
-0.28(-37.57%)
Mar 15, 2024
0.8000
0.8400
0.7400
0.7400
548,233
-0.07(-8.63%)
Mar 14, 2024
0.8900
0.8900
0.8002
0.8099
315,130
-0.09(-10.18%)
Mar 13, 2024
0.9100
0.9100
0.8900
0.9017
157,621
+0.00(+0.19%)
Mar 12, 2024
1.000
1.000
0.8200
0.9000
696,662
-0.08(-8.63%)
Mar 11, 2024
1.030
1.040
0.9400
0.9850
355,965
-0.01(-1.49%)
Mar 08, 2024
1.030
1.060
0.9750
0.9999
446,596
+0.02(+2.04%)
Mar 07, 2024
1.060
1.080
0.9401
0.9799
781,421
-0.08(-7.56%)
Mar 06, 2024
1.100
1.110
1.030
1.060
386,624
-0.01(-0.93%)
Mar 05, 2024
1.160
1.168
1.030
1.070
143,006
-0.05(-4.46%)
Mar 04, 2024
1.190
1.210
1.100
1.120
97,093
-0.07(-5.88%)
Mar 01, 2024
1.210
1.216
1.180
1.190
70,893
+0.01(+0.85%)
Feb 29, 2024
1.210
1.250
1.180
1.180
85,722
-0.01(-0.84%)
Feb 28, 2024
1.220
1.220
1.110
1.190
106,188
-0.02(-1.65%)
Feb 27, 2024
1.210
1.250
1.200
1.210
105,734
-0.01(-0.82%)
Feb 26, 2024
1.260
1.260
1.210
1.220
108,323
-0.02(-1.61%)
Feb 23, 2024
1.280
1.330
1.230
1.240
161,549
-0.04(-3.13%)
Feb 22, 2024
1.370
1.380
1.270
1.280
170,333
-0.04(-3.03%)
Feb 21, 2024
1.420
1.480
1.300
1.320
175,934
-0.09(-6.38%)
Feb 20, 2024
1.500
1.500
1.410
1.410
57,752
-0.10(-6.62%)
Feb 16, 2024
1.500
1.540
1.450
1.510
53,419
-0.02(-1.31%)
Feb 15, 2024
1.380
1.540
1.370
1.530
280,863
+0.17(+12.50%)
Feb 14, 2024
1.360
1.430
1.350
1.360
44,365
-0.01(-0.73%)
Feb 13, 2024
1.450
1.459
1.300
1.370
51,925
-0.06(-4.53%)
Feb 12, 2024
1.440
1.490
1.410
1.435
106,100
-0.02(-1.71%)
Feb 09, 2024
1.430
1.465
1.410
1.460
60,854
+0.02(+1.39%)
Feb 08, 2024
1.390
1.450
1.340
1.440
91,178
+0.05(+3.60%)
Feb 07, 2024
1.260
1.420
1.210
1.390
248,270
+0.17(+13.93%)
Feb 06, 2024
1.250
1.470
1.220
1.220
889,611
-0.02(-1.61%)
Feb 05, 2024
1.350
1.350
1.180
1.240
206,844
-0.11(-8.15%)
Feb 02, 2024
1.360
1.360
1.300
1.350
95,536
-0.02(-1.46%)
Feb 01, 2024
1.320
1.370
1.320
1.370
68,292
+0.03(+2.24%)
Jan 31, 2024
1.380
1.380
1.300
1.340
44,970
-0.03(-2.19%)
Jan 30, 2024
1.350
1.390
1.350
1.370
33,296
-0.01(-0.72%)
Jan 29, 2024
1.360
1.380
1.290
1.380
78,542
+0.02(+1.47%)
Jan 26, 2024
1.270
1.360
1.270
1.360
49,390
+0.08(+6.25%)
Jan 25, 2024
1.290
1.379
1.240
1.280
117,842
+0.00(+0.00%)
Jan 24, 2024
1.300
1.300
1.230
1.280
65,816
+0.04(+3.23%)
Jan 23, 2024
1.240
1.267
1.200
1.240
27,006
+0.02(+1.64%)
Jan 22, 2024
1.250
1.293
1.209
1.220
61,346
-0.05(-3.94%)
Jan 19, 2024
1.300
1.310
1.250
1.270
33,492
+0.00(+0.00%)
Jan 18, 2024
1.230
1.320
1.200
1.270
120,884
+0.05(+4.10%)
Jan 17, 2024
1.280
1.280
1.220
1.220
44,896
-0.02(-1.61%)
Jan 16, 2024
1.310
1.320
1.220
1.240
109,384
-0.07(-5.34%)
Jan 12, 2024
1.340
1.370
1.310
1.310
66,425
-0.04(-2.96%)
Jan 11, 2024
1.370
1.409
1.340
1.350
105,420
-0.04(-2.88%)
Jan 10, 2024
1.380
1.399
1.360
1.390
30,397
+0.03(+2.20%)
Jan 09, 2024
1.370
1.410
1.350
1.360
76,950
-0.03(-2.15%)
Jan 08, 2024
1.380
1.404
1.360
1.390
37,319
+0.01(+0.72%)
Jan 05, 2024
1.420
1.420
1.370
1.380
20,138
-0.02(-1.43%)
Jan 04, 2024
1.450
1.465
1.370
1.400
54,844
+0.00(+0.00%)
Jan 03, 2024
1.440
1.460
1.360
1.400
109,715
-0.04(-2.78%)
Jan 02, 2024
1.490
1.540
1.400
1.440
66,217
-0.05(-3.36%)
Dec 29, 2023
1.510
1.570
1.490
1.490
73,692
-0.02(-1.32%)
Dec 28, 2023
1.560
1.640
1.500
1.510
69,746
-0.05(-3.21%)
Dec 27, 2023
1.470
1.660
1.470
1.560
137,490
+0.10(+6.85%)
Dec 26, 2023
1.350
1.500
1.350
1.460
204,678
+0.07(+5.04%)
Dec 22, 2023
1.370
1.410
1.340
1.390
41,789
+0.03(+2.21%)
Dec 21, 2023
1.380
1.400
1.340
1.360
61,260
+0.00(+0.00%)
Dec 20, 2023
1.390
1.430
1.350
1.360
72,805
-0.02(-1.45%)
Dec 19, 2023
1.410
1.461
1.350
1.380
66,193
-0.02(-1.43%)
Dec 18, 2023
1.450
1.479
1.360
1.400
75,009
-0.05(-3.45%)
Dec 15, 2023
1.490
1.490
1.410
1.450
86,044
-0.04(-2.68%)
Dec 14, 2023
1.460
1.520
1.400
1.490
97,441
+0.04(+2.76%)
Dec 13, 2023
1.470
1.480
1.360
1.450
109,171
+0.04(+2.84%)
Dec 12, 2023
1.480
1.540
1.400
1.410
95,654
-0.08(-5.37%)
Dec 11, 2023
1.520
1.540
1.460
1.490
77,931
-0.05(-3.25%)
Dec 08, 2023
1.560
1.650
1.520
1.540
86,935
-0.03(-1.91%)
Dec 07, 2023
1.550
1.640
1.540
1.570
90,048
+0.02(+1.29%)
Dec 06, 2023
1.570
1.614
1.520
1.550
35,586
-0.02(-1.27%)
Dec 05, 2023
1.650
1.650
1.550
1.570
70,738
-0.05(-3.09%)
Dec 04, 2023
1.600
1.636
1.540
1.620
45,813
+0.05(+3.18%)
Dec 01, 2023
1.580
1.650
1.490
1.570
82,076
+0.01(+0.64%)
Nov 30, 2023
1.650
1.680
1.530
1.560
115,029
-0.06(-4.00%)
Nov 29, 2023
1.680
1.732
1.550
1.625
128,002
-0.08(-4.97%)
Nov 28, 2023
1.620
1.753
1.620
1.710
90,916
+0.05(+3.01%)
Nov 27, 2023
1.840
1.840
1.560
1.660
71,606
-0.10(-5.68%)
Nov 24, 2023
1.760
1.808
1.730
1.760
29,560
+0.00(+0.00%)
Nov 22, 2023
1.970
1.970
1.710
1.760
121,144
-0.12(-6.38%)
Nov 21, 2023
1.920
1.950
1.800
1.880
142,751
+0.08(+4.44%)
Nov 20, 2023
1.720
1.940
1.700
1.800
252,678
+0.08(+4.65%)
Nov 17, 2023
1.640
1.740
1.610
1.720
89,813
+0.08(+4.88%)
Nov 16, 2023
1.730
1.730
1.558
1.640
117,723
-0.06(-3.53%)
Nov 15, 2023
1.580
1.760
1.520
1.700
540,963
+0.29(+20.57%)
Nov 14, 2023
1.360
1.410
1.300
1.410
56,974
+0.08(+6.02%)
Nov 13, 2023
1.310
1.350
1.290
1.330
78,052
+0.01(+0.76%)
Nov 10, 2023
1.370
1.400
1.300
1.320
66,317
-0.08(-5.71%)
Nov 09, 2023
1.460
1.480
1.380
1.400
57,376
-0.02(-1.41%)
Nov 08, 2023
1.530
1.540
1.350
1.420
79,693
-0.08(-5.33%)
Nov 07, 2023
1.580
1.620
1.430
1.500
111,823
-0.07(-4.46%)
Nov 06, 2023
1.610
1.630
1.560
1.570
53,739
-0.04(-2.48%)
Nov 03, 2023
1.540
1.660
1.540
1.610
113,594
+0.07(+4.55%)
Nov 02, 2023
1.470
1.550
1.450
1.540
94,720
+0.12(+8.45%)
Nov 01, 2023
1.400
1.440
1.400
1.420
42,312
-0.02(-1.39%)
Oct 31, 2023
1.370
1.458
1.330
1.440
71,249
+0.10(+7.46%)
Oct 30, 2023
1.580
1.580
1.320
1.340
211,751
-0.17(-11.26%)
Oct 27, 2023
1.550
1.620
1.480
1.510
47,921
-0.05(-3.21%)
Oct 26, 2023
1.510
1.639
1.510
1.560
36,098
-0.03(-1.89%)
Oct 25, 2023
1.630
1.670
1.560
1.590
46,010
-0.04(-2.45%)
Oct 24, 2023
1.330
1.700
1.330
1.630
191,809
+0.31(+23.48%)
Oct 23, 2023
1.380
1.395
1.312
1.320
63,722
-0.06(-4.35%)
Oct 20, 2023
1.470
1.490
1.380
1.380
74,544
-0.09(-6.12%)
Oct 19, 2023
1.550
1.568
1.450
1.470
91,155
-0.04(-2.65%)
Oct 18, 2023
1.650
1.700
1.510
1.510
92,939
-0.15(-9.04%)
Oct 17, 2023
1.700
1.720
1.650
1.660
69,590
+0.00(+0.00%)
Oct 16, 2023
1.690
1.740
1.660
1.660
79,797
-0.03(-1.78%)
Oct 13, 2023
1.700
1.750
1.690
1.690
38,639
-0.02(-1.17%)
Oct 12, 2023
1.890
1.890
1.710
1.710
116,690
-0.19(-10.00%)
Oct 11, 2023
1.900
1.940
1.860
1.900
41,429
-0.01(-0.52%)
Oct 10, 2023
1.850
1.940
1.850
1.910
56,916
+0.06(+3.24%)
Oct 09, 2023
1.930
1.993
1.840
1.850
57,207
-0.11(-5.61%)
Oct 06, 2023
1.970
2.040
1.900
1.960
107,547
-0.01(-0.51%)
Oct 05, 2023
1.950
2.020
1.950
1.970
50,112
-0.01(-0.51%)
Oct 04, 2023
1.990
2.039
1.910
1.980
61,818
-0.03(-1.49%)
Oct 03, 2023
2.000
2.070
1.951
2.010
46,523
-0.01(-0.50%)
Oct 02, 2023
2.100
2.100
1.905
2.020
111,882
-0.08(-3.81%)
Sep 29, 2023
1.980
2.250
1.968
2.100
117,278
+0.03(+1.45%)
Sep 28, 2023
2.260
2.270
1.830
2.070
393,701
-0.19(-8.41%)
Sep 27, 2023
2.280
2.490
2.260
2.260
48,985
-0.06(-2.59%)
Sep 26, 2023
2.490
2.530
2.260
2.320
174,395
-0.16(-6.45%)
Sep 25, 2023
2.510
2.560
2.480
2.480
38,190
-0.09(-3.50%)
Sep 22, 2023
2.590
2.590
2.500
2.570
45,939
+0.03(+1.18%)
Sep 21, 2023
2.510
2.620
2.410
2.540
78,412
-0.03(-1.17%)
Sep 20, 2023
2.650
2.780
2.500
2.570
55,643
-0.04(-1.53%)
Sep 19, 2023
2.670
2.700
2.570
2.610
147,333
+0.00(+0.00%)
Sep 18, 2023
2.610
2.664
2.590
2.610
30,170
-0.02(-0.76%)
Sep 15, 2023
2.690
2.760
2.600
2.630
87,059
-0.05(-1.87%)
Sep 14, 2023
2.820
2.840
2.540
2.680
112,604
-0.07(-2.55%)
Sep 13, 2023
2.830
2.850
2.660
2.750
42,515
-0.08(-2.83%)
Sep 12, 2023
2.890
2.900
2.800
2.830
30,571
+0.00(+0.00%)
Sep 11, 2023
2.910
2.910
2.820
2.830
40,743
-0.06(-2.08%)
Sep 08, 2023
2.910
2.910
2.810
2.890
31,311
+0.03(+1.05%)
Sep 07, 2023
2.900
2.910
2.758
2.860
42,929
+0.05(+1.78%)
Sep 06, 2023
2.840
2.895
2.750
2.810
23,416
-0.03(-1.06%)
Sep 05, 2023
2.880
2.900
2.702
2.840
44,471
-0.04(-1.39%)
Sep 01, 2023
3.020
3.020
2.850
2.880
41,966
-0.05(-1.71%)
Aug 31, 2023
2.940
3.000
2.830
2.930
63,829
-0.04(-1.35%)
Aug 30, 2023
2.990
3.030
2.930
2.970
28,228
-0.03(-1.00%)
Aug 29, 2023
2.890
3.050
2.870
3.000
62,028
+0.10(+3.45%)
Aug 28, 2023
2.820
2.980
2.740
2.900
99,213
+0.03(+1.05%)
Aug 25, 2023
2.900
2.913
2.768
2.870
44,621
+0.02(+0.70%)
Aug 24, 2023
3.030
3.060
2.810
2.850
68,243
-0.17(-5.63%)
Aug 23, 2023
2.920
3.090
2.920
3.020
47,679
+0.09(+3.07%)
Aug 22, 2023
3.070
3.070
2.911
2.930
51,831
+0.00(+0.00%)
Aug 21, 2023
2.980
3.040
2.880
2.930
68,019
+0.03(+1.03%)
Aug 18, 2023
2.580
2.900
2.580
2.900
111,881
+0.23(+8.61%)
Aug 17, 2023
2.860
2.900
2.635
2.670
189,493
-0.16(-5.65%)
Aug 16, 2023
2.980
3.010
2.830
2.830
103,330
-0.21(-6.91%)
Aug 15, 2023
3.030
3.090
2.920
3.040
113,644
-0.08(-2.56%)
Aug 14, 2023
3.100
3.130
2.961
3.120
89,008
-0.04(-1.27%)
Aug 11, 2023
3.120
3.190
3.030
3.160
61,663
+0.03(+0.96%)
Aug 10, 2023
3.260
3.300
3.122
3.130
80,651
-0.17(-5.15%)
Aug 09, 2023
3.350
3.420
3.290
3.300
49,359
-0.13(-3.79%)
Aug 08, 2023
3.340
3.430
3.240
3.430
69,832
+0.06(+1.63%)
Aug 07, 2023
3.430
3.500
3.170
3.375
160,774
-0.08(-2.17%)
Aug 04, 2023
3.630
3.630
3.420
3.450
99,052
-0.16(-4.43%)
Aug 03, 2023
3.460
3.630
3.460
3.610
121,545
+0.11(+3.14%)
Aug 02, 2023
3.810
3.810
3.410
3.500
144,832
-0.33(-8.62%)
Aug 01, 2023
3.520
3.848
3.450
3.830
343,768
+0.32(+9.12%)
Jul 31, 2023
3.570
3.770
3.490
3.510
96,807
-0.12(-3.31%)
Jul 28, 2023
3.530
3.650
3.401
3.630
194,288
+0.07(+1.97%)
Jul 27, 2023
3.780
3.980
3.500
3.560
225,015
-0.22(-5.82%)
Jul 26, 2023
4.150
4.180
3.650
3.780
351,733
-0.42(-10.00%)
Jul 25, 2023
4.237
4.330
4.010
4.200
504,629
+0.23(+5.79%)
Jul 24, 2023
3.700
4.070
3.700
3.970
537,311
+0.36(+9.97%)
Jul 21, 2023
3.440
3.745
3.380
3.610
383,466
+0.25(+7.44%)
Jul 20, 2023
3.300
3.395
3.170
3.360
175,993
+0.16(+5.00%)
Jul 19, 2023
3.050
3.300
3.049
3.200
217,802
+0.14(+4.58%)
Jul 18, 2023
3.080
3.660
3.035
3.060
705,796
-0.03(-0.97%)
Jul 17, 2023
2.890
3.128
2.850
3.090
193,374
+0.23(+8.04%)
Jul 14, 2023
3.000
3.000
2.810
2.860
167,242
-0.11(-3.70%)
Jul 13, 2023
2.750
2.970
2.710
2.970
329,444
+0.32(+12.08%)
Jul 12, 2023
2.650
2.680
2.600
2.650
57,368
+0.05(+1.92%)
Jul 11, 2023
2.570
2.645
2.570
2.600
50,325
+0.05(+1.96%)
Jul 10, 2023
2.570
2.570
2.450
2.550
87,344
-0.01(-0.39%)
Jul 07, 2023
2.510
2.630
2.510
2.560
41,128
+0.03(+1.19%)
Jul 06, 2023
2.540
2.550
2.480
2.530
49,462
-0.02(-0.59%)
Jul 05, 2023
2.630
2.630
2.540
2.545
39,512
-0.04(-1.74%)
Jul 03, 2023
2.550
2.600
2.450
2.590
61,022
+0.15(+6.15%)
Jun 30, 2023
2.470
2.480
2.380
2.440
72,042
-0.06(-2.40%)
Jun 29, 2023
2.540
2.580
2.480
2.500
24,789
-0.04(-1.57%)
Jun 28, 2023
2.510
2.550
2.470
2.540
45,426
-0.01(-0.39%)
Jun 27, 2023
2.390
2.560
2.350
2.550
169,815
+0.15(+6.25%)
Jun 26, 2023
2.430
2.440
2.360
2.400
18,071
-0.03(-1.23%)
Jun 23, 2023
2.410
2.490
2.350
2.430
36,938
+0.00(+0.00%)
Jun 22, 2023
2.540
2.560
2.400
2.430
32,735
-0.09(-3.57%)
Jun 21, 2023
2.550
2.609
2.500
2.520
33,177
-0.09(-3.45%)
Jun 20, 2023
2.690
2.690
2.400
2.610
127,445
-0.05(-1.88%)
Jun 16, 2023
2.700
2.750
2.580
2.660
122,012
+0.10(+3.91%)
Jun 15, 2023
2.600
2.640
2.540
2.560
71,228
-0.04(-1.54%)
Jun 14, 2023
2.740
2.740
2.600
2.600
55,365
+0.01(+0.39%)
Jun 13, 2023
2.690
2.850
2.570
2.590
106,475
-0.07(-2.61%)
Jun 12, 2023
2.480
2.680
2.460
2.659
130,598
+0.23(+9.44%)
Jun 09, 2023
2.620
2.620
2.400
2.430
131,634
-0.17(-6.36%)
Jun 08, 2023
2.530
2.680
2.530
2.595
34,869
+0.02(+0.58%)
Jun 07, 2023
2.700
2.700
2.580
2.580
31,865
-0.05(-1.90%)
Jun 06, 2023
2.650
2.680
2.560
2.630
59,620
+0.04(+1.54%)
Jun 05, 2023
2.640
2.720
2.560
2.590
77,728
-0.06(-2.26%)
Jun 02, 2023
2.800
2.889
2.640
2.650
50,679
-0.15(-5.36%)
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.