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
Advantage Solutions Inc
(NQ:
ADV
)
3.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
3.510
3.630
3.440
3.570
905,093
+0.05(+1.42%)
May 21, 2024
3.590
3.650
3.490
3.520
945,304
-0.10(-2.76%)
May 20, 2024
3.350
3.630
3.337
3.620
1,463,684
+0.25(+7.42%)
May 17, 2024
3.340
3.410
3.300
3.370
805,264
+0.05(+1.51%)
May 16, 2024
3.400
3.410
3.260
3.320
811,819
-0.08(-2.35%)
May 15, 2024
3.430
3.515
3.160
3.400
2,140,584
+0.00(+0.00%)
May 14, 2024
3.480
3.630
3.400
3.400
1,147,226
-0.02(-0.58%)
May 13, 2024
3.470
3.660
3.300
3.420
1,698,892
-0.09(-2.56%)
May 10, 2024
3.700
3.700
3.440
3.510
1,292,183
-0.23(-6.15%)
May 09, 2024
3.230
3.760
3.010
3.740
2,272,856
-0.52(-12.21%)
May 08, 2024
4.250
4.310
4.160
4.260
1,157,428
-0.02(-0.47%)
May 07, 2024
4.450
4.520
4.280
4.280
623,894
-0.24(-5.31%)
May 06, 2024
4.550
4.680
4.510
4.520
626,633
-0.03(-0.66%)
May 03, 2024
4.660
4.710
4.535
4.550
539,560
-0.01(-0.22%)
May 02, 2024
4.440
4.590
4.400
4.560
642,419
+0.14(+3.17%)
May 01, 2024
4.250
4.560
4.250
4.420
760,274
+0.16(+3.76%)
Apr 30, 2024
4.250
4.310
4.220
4.260
497,299
-0.07(-1.62%)
Apr 29, 2024
4.510
4.535
4.320
4.330
533,801
-0.18(-3.99%)
Apr 26, 2024
4.590
4.620
4.490
4.510
575,491
-0.04(-0.88%)
Apr 25, 2024
4.510
4.600
4.390
4.550
1,094,088
-0.02(-0.44%)
Apr 24, 2024
4.710
4.820
4.510
4.570
1,222,358
-0.11(-2.35%)
Apr 23, 2024
4.510
4.820
4.510
4.680
1,277,340
+0.19(+4.23%)
Apr 22, 2024
4.330
4.530
4.317
4.490
880,603
+0.16(+3.70%)
Apr 19, 2024
4.230
4.375
4.220
4.330
881,278
+0.07(+1.64%)
Apr 18, 2024
4.250
4.395
4.215
4.260
975,227
+0.00(+0.00%)
Apr 17, 2024
4.240
4.310
4.240
4.260
666,153
+0.05(+1.19%)
Apr 16, 2024
4.100
4.290
4.040
4.210
971,766
+0.09(+2.18%)
Apr 15, 2024
4.220
4.280
4.090
4.120
1,534,236
-0.10(-2.37%)
Apr 12, 2024
4.300
4.415
4.175
4.220
1,004,378
-0.11(-2.54%)
Apr 11, 2024
4.050
4.395
4.050
4.330
944,660
+0.20(+4.84%)
Apr 10, 2024
4.150
4.220
4.040
4.130
880,247
-0.17(-3.95%)
Apr 09, 2024
4.250
4.310
4.165
4.300
797,966
+0.05(+1.18%)
Apr 08, 2024
4.360
4.380
4.230
4.250
732,405
-0.01(-0.23%)
Apr 05, 2024
4.270
4.405
4.240
4.260
952,079
-0.03(-0.70%)
Apr 04, 2024
4.480
4.480
4.240
4.290
886,790
-0.06(-1.38%)
Apr 03, 2024
4.430
4.430
4.260
4.350
552,803
+0.07(+1.64%)
Apr 02, 2024
4.210
4.300
4.170
4.280
525,426
-0.01(-0.23%)
Apr 01, 2024
4.390
4.445
4.250
4.290
564,269
-0.04(-0.92%)
Mar 28, 2024
4.290
4.255
4.255
4.330
901,911
+0.06(+1.41%)
Mar 27, 2024
4.500
4.510
4.245
4.270
798,313
-0.16(-3.61%)
Mar 26, 2024
4.740
4.950
4.420
4.430
1,379,767
+0.19(+4.48%)
Mar 25, 2024
4.180
4.320
4.180
4.240
395,605
+0.04(+0.95%)
Mar 22, 2024
4.220
4.230
4.180
4.200
329,181
-0.02(-0.47%)
Mar 21, 2024
4.240
4.320
4.200
4.220
497,542
-0.02(-0.47%)
Mar 20, 2024
4.200
4.280
4.155
4.240
571,226
-0.01(-0.24%)
Mar 19, 2024
4.180
4.340
4.160
4.250
853,137
+0.04(+0.95%)
Mar 18, 2024
4.250
4.280
4.115
4.210
983,261
-0.04(-0.94%)
Mar 15, 2024
4.050
4.310
4.050
4.250
1,075,412
+0.20(+4.94%)
Mar 14, 2024
4.050
4.080
4.000
4.050
662,447
+0.00(+0.00%)
Mar 13, 2024
4.000
4.110
4.000
4.050
415,748
+0.01(+0.25%)
Mar 12, 2024
3.910
4.050
3.890
4.040
522,371
+0.13(+3.32%)
Mar 11, 2024
3.840
3.930
3.830
3.910
351,561
+0.06(+1.56%)
Mar 08, 2024
3.810
3.960
3.770
3.850
573,207
+0.11(+2.94%)
Mar 07, 2024
3.620
3.790
3.600
3.740
378,526
+0.24(+6.86%)
Mar 06, 2024
3.670
3.690
3.450
3.500
534,617
-0.15(-4.11%)
Mar 05, 2024
3.620
3.810
3.520
3.650
584,107
+0.02(+0.55%)
Mar 04, 2024
3.850
3.890
3.530
3.630
663,579
-0.23(-5.96%)
Mar 01, 2024
3.930
4.005
3.840
3.860
523,961
+0.05(+1.31%)
Feb 29, 2024
4.000
4.270
3.680
3.810
1,183,191
+0.03(+0.79%)
Feb 28, 2024
3.930
3.960
3.770
3.780
498,123
-0.21(-5.26%)
Feb 27, 2024
3.900
4.050
3.900
3.990
497,484
+0.12(+3.10%)
Feb 26, 2024
3.820
3.920
3.800
3.870
592,211
+0.03(+0.78%)
Feb 23, 2024
3.860
3.925
3.820
3.840
269,361
-0.02(-0.52%)
Feb 22, 2024
3.820
3.930
3.820
3.860
397,831
+0.02(+0.52%)
Feb 21, 2024
4.020
4.040
3.820
3.840
521,335
-0.18(-4.48%)
Feb 20, 2024
3.870
4.045
3.820
4.020
421,068
+0.08(+2.03%)
Feb 16, 2024
4.100
4.130
3.920
3.940
489,144
-0.10(-2.48%)
Feb 15, 2024
3.900
4.075
3.775
4.040
642,586
+0.19(+4.94%)
Feb 14, 2024
3.770
3.870
3.760
3.850
405,871
+0.10(+2.67%)
Feb 13, 2024
3.850
3.910
3.720
3.750
611,248
-0.25(-6.25%)
Feb 12, 2024
3.940
4.070
3.940
4.000
645,239
+0.05(+1.27%)
Feb 09, 2024
3.890
4.001
3.850
3.950
648,354
+0.06(+1.54%)
Feb 08, 2024
3.990
4.080
3.790
3.890
522,415
-0.10(-2.51%)
Feb 07, 2024
3.760
4.040
3.636
3.990
819,297
+0.33(+9.02%)
Feb 06, 2024
3.740
3.740
3.650
3.660
288,359
-0.02(-0.54%)
Feb 05, 2024
3.850
3.860
3.680
3.680
438,301
-0.19(-4.91%)
Feb 02, 2024
4.080
4.110
3.870
3.870
529,521
-0.27(-6.52%)
Feb 01, 2024
4.220
4.220
4.031
4.140
416,421
+0.11(+2.73%)
Jan 31, 2024
4.130
4.258
4.030
4.030
810,681
-0.20(-4.73%)
Jan 30, 2024
4.360
4.375
4.190
4.230
668,727
-0.15(-3.42%)
Jan 29, 2024
4.030
4.390
3.990
4.380
812,560
+0.34(+8.42%)
Jan 26, 2024
4.070
4.100
4.020
4.040
496,848
-0.02(-0.49%)
Jan 25, 2024
3.990
4.100
3.945
4.060
510,370
+0.14(+3.57%)
Jan 24, 2024
4.000
4.135
3.900
3.920
446,049
-0.05(-1.26%)
Jan 23, 2024
4.000
4.060
3.830
3.970
736,164
+0.01(+0.25%)
Jan 22, 2024
3.880
4.010
3.880
3.960
503,742
+0.08(+2.06%)
Jan 19, 2024
3.750
3.900
3.690
3.880
559,962
+0.16(+4.30%)
Jan 18, 2024
3.790
3.790
3.670
3.720
406,608
+0.04(+1.09%)
Jan 17, 2024
3.670
3.750
3.510
3.680
497,940
-0.06(-1.60%)
Jan 16, 2024
3.900
3.840
3.695
3.740
527,495
-0.10(-2.60%)
Jan 12, 2024
3.970
4.126
3.805
3.840
919,178
-0.07(-1.79%)
Jan 11, 2024
3.840
3.965
3.770
3.910
574,819
+0.04(+1.03%)
Jan 10, 2024
3.760
3.900
3.700
3.870
575,372
+0.15(+4.03%)
Jan 09, 2024
3.650
3.805
3.650
3.720
588,587
-0.06(-1.59%)
Jan 08, 2024
3.540
3.805
3.250
3.780
740,923
+0.17(+4.71%)
Jan 05, 2024
3.670
3.700
3.470
3.610
434,344
-0.01(-0.28%)
Jan 04, 2024
3.750
3.760
3.620
3.620
463,563
-0.13(-3.47%)
Jan 03, 2024
3.570
3.790
3.500
3.750
978,747
+0.15(+4.17%)
Jan 02, 2024
3.620
3.700
3.580
3.600
539,580
-0.02(-0.55%)
Dec 29, 2023
3.820
3.870
3.590
3.620
963,854
-0.24(-6.22%)
Dec 28, 2023
3.980
4.010
3.850
3.860
417,027
-0.15(-3.74%)
Dec 27, 2023
3.990
4.040
3.900
4.010
321,094
+0.02(+0.50%)
Dec 26, 2023
3.950
3.990
3.870
3.990
255,377
+0.05(+1.27%)
Dec 22, 2023
3.970
4.050
3.900
3.940
461,521
-0.02(-0.51%)
Dec 21, 2023
3.870
3.985
3.860
3.960
423,204
+0.11(+2.86%)
Dec 20, 2023
3.950
4.050
3.850
3.850
727,898
-0.08(-2.04%)
Dec 19, 2023
3.820
3.945
3.800
3.930
859,123
+0.12(+3.15%)
Dec 18, 2023
3.840
3.950
3.735
3.810
756,182
-0.02(-0.52%)
Dec 15, 2023
3.610
3.840
3.565
3.830
1,475,414
+0.26(+7.28%)
Dec 14, 2023
3.300
3.590
3.300
3.570
1,388,567
+0.34(+10.53%)
Dec 13, 2023
3.190
3.360
3.170
3.230
2,018,996
+0.03(+0.94%)
Dec 12, 2023
3.180
3.260
3.170
3.200
1,262,871
+0.00(+0.00%)
Dec 11, 2023
3.290
3.346
3.190
3.200
1,429,888
-0.06(-1.84%)
Dec 08, 2023
3.060
3.275
3.040
3.260
872,696
+0.20(+6.54%)
Dec 07, 2023
3.020
3.090
3.000
3.060
976,264
+0.06(+2.00%)
Dec 06, 2023
2.920
3.060
2.850
3.000
1,205,736
+0.13(+4.53%)
Dec 05, 2023
2.800
2.900
2.775
2.870
692,138
+0.07(+2.50%)
Dec 04, 2023
2.760
2.840
2.680
2.800
428,520
+0.01(+0.36%)
Dec 01, 2023
2.760
2.860
2.725
2.790
326,430
+0.04(+1.45%)
Nov 30, 2023
2.770
2.800
2.730
2.750
498,670
+0.00(+0.00%)
Nov 29, 2023
2.670
2.810
2.670
2.750
491,841
+0.05(+1.85%)
Nov 28, 2023
2.690
2.740
2.680
2.700
739,723
-0.01(-0.37%)
Nov 27, 2023
2.650
2.720
2.640
2.710
603,597
+0.02(+0.74%)
Nov 24, 2023
2.600
2.740
2.600
2.690
182,666
+0.10(+3.86%)
Nov 22, 2023
2.540
2.660
2.530
2.590
454,134
+0.07(+2.78%)
Nov 21, 2023
2.430
2.530
2.400
2.520
235,761
+0.02(+0.80%)
Nov 20, 2023
2.490
2.550
2.450
2.500
268,380
+0.00(+0.00%)
Nov 17, 2023
2.580
2.590
2.480
2.500
629,527
+0.03(+1.21%)
Nov 16, 2023
2.430
2.490
2.360
2.470
357,122
+0.08(+3.35%)
Nov 15, 2023
2.490
2.535
2.375
2.390
867,609
+0.00(+0.00%)
Nov 14, 2023
2.260
2.430
2.260
2.390
1,199,288
+0.27(+12.74%)
Nov 13, 2023
2.040
2.135
1.990
2.120
844,108
+0.14(+7.07%)
Nov 10, 2023
1.940
2.000
1.850
1.980
789,253
+0.03(+1.54%)
Nov 09, 2023
1.960
2.090
1.930
1.950
750,759
-0.04(-2.01%)
Nov 08, 2023
2.000
2.090
1.980
1.990
1,119,936
-0.06(-2.93%)
Nov 07, 2023
2.250
2.340
2.030
2.050
1,211,773
-0.32(-13.50%)
Nov 06, 2023
2.410
2.505
2.340
2.370
628,763
-0.03(-1.25%)
Nov 03, 2023
2.400
2.430
2.360
2.400
389,378
+0.04(+1.69%)
Nov 02, 2023
2.340
2.430
2.320
2.360
315,099
+0.06(+2.61%)
Nov 01, 2023
2.310
2.355
2.250
2.300
283,504
+0.00(+0.00%)
Oct 31, 2023
2.260
2.325
2.240
2.300
514,901
+0.05(+2.22%)
Oct 30, 2023
2.200
2.300
2.170
2.250
520,580
+0.09(+4.17%)
Oct 27, 2023
2.380
2.380
2.130
2.160
271,147
-0.14(-6.09%)
Oct 26, 2023
2.320
2.370
2.250
2.300
424,502
-0.02(-0.86%)
Oct 25, 2023
2.370
2.370
2.290
2.320
255,955
-0.08(-3.33%)
Oct 24, 2023
2.470
2.525
2.370
2.400
207,163
-0.05(-2.04%)
Oct 23, 2023
2.520
2.570
2.440
2.450
250,723
-0.04(-1.61%)
Oct 20, 2023
2.450
2.565
2.410
2.490
453,206
+0.04(+1.63%)
Oct 19, 2023
2.710
2.710
2.450
2.450
383,695
-0.25(-9.26%)
Oct 18, 2023
2.860
2.860
2.690
2.700
212,984
-0.18(-6.25%)
Oct 17, 2023
2.770
2.930
2.740
2.880
372,418
+0.04(+1.41%)
Oct 16, 2023
2.900
2.900
2.840
2.840
424,684
-0.03(-1.05%)
Oct 13, 2023
2.930
2.950
2.762
2.870
446,461
-0.05(-1.71%)
Oct 12, 2023
2.920
3.000
2.860
2.920
318,389
-0.03(-1.02%)
Oct 11, 2023
3.030
3.055
2.910
2.950
287,313
-0.05(-1.67%)
Oct 10, 2023
3.040
3.090
2.970
3.000
425,958
-0.05(-1.64%)
Oct 09, 2023
2.890
3.075
2.860
3.050
376,849
+0.06(+2.01%)
Oct 06, 2023
2.950
3.040
2.900
2.990
610,030
+0.03(+1.01%)
Oct 05, 2023
2.900
2.965
2.840
2.960
384,451
+0.06(+2.07%)
Oct 04, 2023
2.880
2.940
2.820
2.900
772,888
+0.02(+0.69%)
Oct 03, 2023
2.850
2.925
2.810
2.880
431,503
+0.04(+1.41%)
Oct 02, 2023
2.800
2.870
2.800
2.840
264,803
+0.00(+0.00%)
Sep 29, 2023
2.810
2.870
2.780
2.840
174,734
+0.03(+1.07%)
Sep 28, 2023
2.860
2.940
2.800
2.810
183,895
-0.05(-1.75%)
Sep 27, 2023
2.830
2.915
2.820
2.860
346,136
+0.04(+1.42%)
Sep 26, 2023
2.810
2.890
2.780
2.820
311,033
-0.02(-0.70%)
Sep 25, 2023
2.780
2.850
2.810
2.840
219,423
+0.05(+1.79%)
Sep 22, 2023
2.760
2.835
2.760
2.790
260,555
+0.03(+1.09%)
Sep 21, 2023
2.750
2.770
2.704
2.760
548,032
-0.03(-1.08%)
Sep 20, 2023
2.880
2.890
2.780
2.790
531,654
-0.07(-2.45%)
Sep 19, 2023
2.860
2.920
2.820
2.860
355,604
+0.01(+0.35%)
Sep 18, 2023
2.870
2.890
2.840
2.850
242,194
-0.01(-0.35%)
Sep 15, 2023
2.890
2.930
2.805
2.860
573,742
-0.07(-2.39%)
Sep 14, 2023
2.900
2.970
2.860
2.930
261,270
+0.05(+1.74%)
Sep 13, 2023
2.900
2.946
2.800
2.880
669,426
-0.04(-1.37%)
Sep 12, 2023
2.780
2.940
2.770
2.920
908,773
+0.10(+3.55%)
Sep 11, 2023
2.740
2.840
2.720
2.820
562,457
+0.12(+4.44%)
Sep 08, 2023
2.680
2.745
2.635
2.700
413,709
+0.06(+2.27%)
Sep 07, 2023
2.700
2.720
2.585
2.640
315,035
-0.06(-2.22%)
Sep 06, 2023
2.740
2.768
2.620
2.700
338,982
-0.03(-1.10%)
Sep 05, 2023
2.900
2.900
2.730
2.730
329,597
-0.18(-6.19%)
Sep 01, 2023
2.780
2.930
2.780
2.910
337,829
+0.11(+3.93%)
Aug 31, 2023
2.850
2.890
2.760
2.800
1,995,237
-0.01(-0.36%)
Aug 30, 2023
2.740
2.840
2.715
2.810
610,899
+0.10(+3.69%)
Aug 29, 2023
2.750
2.750
2.685
2.710
293,612
+0.00(+0.00%)
Aug 28, 2023
2.670
2.810
2.600
2.710
338,018
+0.04(+1.50%)
Aug 25, 2023
2.650
2.700
2.590
2.670
198,619
+0.01(+0.38%)
Aug 24, 2023
2.680
2.730
2.650
2.660
177,845
-0.04(-1.48%)
Aug 23, 2023
2.680
2.750
2.633
2.700
322,193
+0.04(+1.50%)
Aug 22, 2023
2.690
2.780
2.600
2.660
213,411
-0.01(-0.37%)
Aug 21, 2023
2.660
2.695
2.550
2.670
294,196
+0.01(+0.38%)
Aug 18, 2023
2.700
2.710
2.540
2.660
200,825
-0.01(-0.37%)
Aug 17, 2023
2.780
2.800
2.630
2.670
244,798
-0.10(-3.61%)
Aug 16, 2023
2.740
2.860
2.740
2.770
288,815
+0.01(+0.36%)
Aug 15, 2023
2.720
2.800
2.650
2.760
269,326
+0.01(+0.36%)
Aug 14, 2023
2.770
2.805
2.680
2.750
312,502
-0.04(-1.43%)
Aug 11, 2023
2.600
2.840
2.575
2.790
804,174
+0.22(+8.56%)
Aug 10, 2023
2.630
2.675
2.560
2.570
282,864
-0.05(-1.91%)
Aug 09, 2023
2.620
2.725
2.590
2.620
287,029
-0.03(-1.13%)
Aug 08, 2023
2.640
2.675
2.570
2.650
329,770
+0.00(+0.00%)
Aug 07, 2023
2.410
2.680
2.320
2.650
402,958
+0.28(+11.81%)
Aug 04, 2023
2.400
2.555
2.310
2.370
539,623
-0.22(-8.49%)
Aug 03, 2023
2.580
2.630
2.550
2.590
364,236
-0.01(-0.38%)
Aug 02, 2023
2.610
2.630
2.565
2.600
248,227
-0.05(-1.89%)
Aug 01, 2023
2.590
2.665
2.530
2.650
210,204
+0.06(+2.32%)
Jul 31, 2023
2.570
2.630
2.570
2.590
335,781
+0.03(+1.17%)
Jul 28, 2023
2.500
2.570
2.495
2.560
271,662
+0.06(+2.40%)
Jul 27, 2023
2.700
2.730
2.480
2.500
390,010
-0.17(-6.37%)
Jul 26, 2023
2.600
2.700
2.590
2.670
623,725
+0.07(+2.69%)
Jul 25, 2023
2.490
2.625
2.485
2.600
490,127
+0.09(+3.59%)
Jul 24, 2023
2.520
2.540
2.490
2.510
296,051
+0.01(+0.40%)
Jul 21, 2023
2.520
2.545
2.485
2.500
497,926
-0.01(-0.40%)
Jul 20, 2023
2.520
2.520
2.470
2.510
390,983
+0.03(+1.21%)
Jul 19, 2023
2.510
2.520
2.460
2.480
198,162
-0.03(-1.20%)
Jul 18, 2023
2.540
2.600
2.495
2.510
367,281
-0.03(-1.18%)
Jul 17, 2023
2.540
2.580
2.510
2.540
445,523
+0.02(+0.79%)
Jul 14, 2023
2.540
2.550
2.490
2.520
776,402
+0.02(+0.80%)
Jul 13, 2023
2.430
2.530
2.410
2.500
754,473
+0.09(+3.73%)
Jul 12, 2023
2.460
2.480
2.390
2.410
509,514
+0.03(+1.26%)
Jul 11, 2023
2.360
2.445
2.340
2.380
656,697
+0.02(+0.85%)
Jul 10, 2023
2.360
2.400
2.340
2.360
352,121
+0.00(+0.00%)
Jul 07, 2023
2.310
2.390
2.310
2.360
384,363
+0.05(+2.16%)
Jul 06, 2023
2.290
2.340
2.265
2.310
198,973
-0.02(-0.86%)
Jul 05, 2023
2.390
2.420
2.310
2.330
368,854
-0.03(-1.27%)
Jul 03, 2023
2.310
2.390
2.310
2.360
321,884
+0.02(+0.85%)
Jun 30, 2023
2.350
2.390
2.310
2.340
549,748
+0.01(+0.43%)
Jun 29, 2023
2.340
2.380
2.320
2.330
178,486
-0.03(-1.27%)
Jun 28, 2023
2.340
2.375
2.330
2.360
458,877
+0.01(+0.43%)
Jun 27, 2023
2.280
2.370
2.280
2.350
443,775
+0.07(+3.07%)
Jun 26, 2023
2.220
2.340
2.200
2.280
420,387
+0.04(+1.79%)
Jun 23, 2023
2.190
2.320
2.180
2.240
2,007,685
+0.03(+1.36%)
Jun 22, 2023
2.210
2.220
2.160
2.210
200,295
+0.01(+0.45%)
Jun 21, 2023
2.200
2.240
2.165
2.200
278,450
+0.01(+0.46%)
Jun 20, 2023
2.150
2.225
2.110
2.190
244,978
+0.04(+1.86%)
Jun 16, 2023
2.220
2.220
2.140
2.150
589,980
-0.05(-2.27%)
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.