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
Burgerfi Intl Inc
(NQ:
BFI
)
0.2360
-0.0289 (-10.91%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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, 2022
3.150
3.540
3.080
3.510
98,332
+0.36(+11.43%)
May 27, 2022
3.200
3.250
3.070
3.150
42,237
+0.00(+0.00%)
May 26, 2022
3.160
3.200
3.110
3.150
58,245
-0.02(-0.63%)
May 25, 2022
3.010
3.180
3.010
3.170
33,304
+0.14(+4.62%)
May 24, 2022
3.030
3.050
2.990
3.030
33,047
-0.06(-1.94%)
May 23, 2022
3.170
3.179
3.010
3.090
40,909
-0.03(-0.96%)
May 20, 2022
3.300
3.300
3.060
3.120
49,122
-0.10(-3.11%)
May 19, 2022
3.080
3.220
3.000
3.220
91,069
+0.14(+4.55%)
May 18, 2022
3.140
3.180
3.000
3.080
36,785
-0.06(-1.91%)
May 17, 2022
2.980
3.180
2.900
3.140
38,908
+0.23(+7.90%)
May 16, 2022
3.220
3.557
2.910
2.910
92,366
-0.07(-2.35%)
May 13, 2022
2.900
3.010
2.900
2.980
130,650
+0.12(+4.20%)
May 12, 2022
2.790
3.010
2.790
2.860
79,329
+0.01(+0.35%)
May 11, 2022
3.080
3.300
2.850
2.850
68,327
-0.26(-8.36%)
May 10, 2022
3.320
3.370
3.050
3.110
73,432
-0.11(-3.42%)
May 09, 2022
3.540
3.540
3.200
3.220
94,714
-0.40(-11.05%)
May 06, 2022
3.620
3.670
3.500
3.620
77,515
+0.02(+0.56%)
May 05, 2022
3.580
3.620
3.500
3.600
33,993
+0.01(+0.28%)
May 04, 2022
3.550
3.670
3.510
3.590
29,559
+0.04(+1.13%)
May 03, 2022
3.550
3.810
3.450
3.550
80,468
-0.08(-2.20%)
May 02, 2022
3.710
3.810
3.540
3.630
63,504
-0.12(-3.20%)
Apr 29, 2022
3.650
3.830
3.590
3.750
40,408
+0.09(+2.46%)
Apr 28, 2022
3.690
3.720
3.590
3.660
55,378
-0.01(-0.27%)
Apr 27, 2022
3.800
3.850
3.660
3.670
93,971
-0.18(-4.68%)
Apr 26, 2022
4.100
4.100
3.835
3.850
53,959
-0.27(-6.55%)
Apr 25, 2022
4.080
4.175
4.060
4.120
48,124
+0.06(+1.48%)
Apr 22, 2022
3.980
4.070
3.950
4.060
30,456
+0.06(+1.50%)
Apr 21, 2022
4.230
4.230
3.980
4.000
46,844
-0.17(-4.08%)
Apr 20, 2022
4.130
4.250
4.078
4.170
37,313
+0.02(+0.48%)
Apr 19, 2022
3.880
4.200
3.880
4.150
78,304
+0.23(+5.87%)
Apr 18, 2022
4.060
4.100
3.846
3.920
50,531
-0.11(-2.73%)
Apr 14, 2022
4.090
4.170
3.950
4.030
151,195
+0.13(+3.33%)
Apr 13, 2022
3.760
3.920
3.709
3.900
68,639
+0.19(+5.12%)
Apr 12, 2022
3.650
3.850
3.610
3.710
63,425
+0.03(+0.82%)
Apr 11, 2022
3.650
3.762
3.610
3.680
66,666
-0.02(-0.54%)
Apr 08, 2022
3.820
3.820
3.670
3.700
78,585
-0.10(-2.63%)
Apr 07, 2022
3.770
3.850
3.673
3.800
121,637
-0.02(-0.52%)
Apr 06, 2022
4.000
4.000
3.750
3.820
132,589
-0.19(-4.74%)
Apr 05, 2022
4.070
4.140
3.940
4.010
35,911
-0.10(-2.43%)
Apr 04, 2022
4.040
4.150
3.890
4.110
55,522
+0.21(+5.38%)
Apr 01, 2022
4.200
4.200
3.900
3.900
110,329
-0.27(-6.47%)
Mar 31, 2022
4.280
4.280
4.090
4.170
46,496
-0.07(-1.65%)
Mar 30, 2022
4.240
4.301
4.170
4.240
75,393
-0.03(-0.70%)
Mar 29, 2022
4.490
4.600
4.260
4.270
84,055
-0.23(-5.11%)
Mar 28, 2022
4.260
4.500
4.260
4.500
75,090
+0.17(+3.93%)
Mar 25, 2022
4.280
4.375
4.185
4.330
37,973
+0.04(+0.93%)
Mar 24, 2022
4.270
4.330
4.160
4.290
66,586
+0.10(+2.39%)
Mar 23, 2022
4.180
4.280
4.133
4.190
80,594
+0.02(+0.48%)
Mar 22, 2022
4.380
4.380
4.100
4.170
104,179
-0.13(-3.02%)
Mar 21, 2022
4.300
4.328
4.175
4.300
107,633
+0.09(+2.14%)
Mar 18, 2022
4.750
4.760
4.145
4.210
130,352
-0.44(-9.46%)
Mar 17, 2022
4.590
4.670
4.500
4.650
21,766
+0.07(+1.53%)
Mar 16, 2022
4.380
4.600
4.355
4.580
73,593
+0.31(+7.26%)
Mar 15, 2022
4.230
4.450
4.200
4.270
55,498
+0.03(+0.71%)
Mar 14, 2022
4.530
4.567
4.200
4.240
69,481
-0.30(-6.61%)
Mar 11, 2022
4.840
4.840
4.500
4.540
48,513
-0.23(-4.82%)
Mar 10, 2022
4.870
4.920
4.620
4.770
36,221
-0.17(-3.44%)
Mar 09, 2022
4.850
4.960
4.765
4.940
36,388
+0.24(+5.11%)
Mar 08, 2022
4.510
4.870
4.510
4.700
62,394
+0.15(+3.30%)
Mar 07, 2022
4.790
4.880
4.550
4.550
69,830
-0.27(-5.60%)
Mar 04, 2022
4.860
4.960
4.780
4.820
28,579
-0.07(-1.43%)
Mar 03, 2022
5.120
5.120
4.870
4.890
28,656
-0.19(-3.74%)
Mar 02, 2022
4.990
5.100
4.916
5.080
18,303
+0.15(+3.04%)
Mar 01, 2022
5.050
5.123
4.920
4.930
29,595
-0.18(-3.52%)
Feb 28, 2022
4.980
5.200
4.960
5.110
19,642
+0.11(+2.20%)
Feb 25, 2022
5.070
5.070
4.870
5.000
24,689
+0.00(+0.00%)
Feb 24, 2022
4.690
5.080
4.552
5.000
59,647
+0.03(+0.60%)
Feb 23, 2022
5.180
5.199
4.900
4.970
63,156
-0.11(-2.17%)
Feb 22, 2022
5.180
5.268
4.950
5.080
38,216
-0.13(-2.50%)
Feb 18, 2022
5.210
0
+0.08(+1.56%)
Feb 17, 2022
5.110
5.200
5.030
5.130
41,315
-0.06(-1.16%)
Feb 16, 2022
5.110
5.190
5.050
5.190
17,064
+0.05(+0.97%)
Feb 15, 2022
5.000
5.150
4.970
5.140
45,789
+0.21(+4.26%)
Feb 14, 2022
5.060
5.180
4.920
4.930
39,240
-0.17(-3.33%)
Feb 11, 2022
5.340
5.350
4.980
5.100
113,652
-0.25(-4.67%)
Feb 10, 2022
5.400
5.570
5.320
5.350
36,520
-0.05(-0.93%)
Feb 09, 2022
5.270
5.490
5.194
5.400
51,475
+0.14(+2.66%)
Feb 08, 2022
5.150
5.260
5.000
5.260
19,889
+0.15(+2.94%)
Feb 07, 2022
5.090
5.209
5.010
5.110
68,343
+0.07(+1.39%)
Feb 04, 2022
5.100
5.219
5.020
5.040
71,680
-0.09(-1.75%)
Feb 03, 2022
5.190
5.090
5.130
56,535
-0.17(-3.21%)
Feb 02, 2022
5.600
5.600
5.200
5.300
76,305
-0.29(-5.19%)
Feb 01, 2022
5.450
5.660
5.350
5.590
64,737
+0.65(+13.16%)
Jan 28, 2022
4.780
5.060
4.710
4.940
124,108
+0.09(+1.86%)
Jan 27, 2022
5.130
5.254
4.750
4.850
102,162
-0.26(-5.09%)
Jan 26, 2022
5.360
5.444
5.050
5.110
60,869
-0.18(-3.40%)
Jan 25, 2022
4.920
5.334
4.850
5.290
89,898
+0.32(+6.44%)
Jan 24, 2022
5.150
5.270
4.830
4.970
182,631
-0.31(-5.87%)
Jan 21, 2022
5.440
5.460
5.180
5.280
153,756
-0.18(-3.30%)
Jan 20, 2022
5.510
5.575
5.460
5.460
84,542
-0.05(-0.91%)
Jan 19, 2022
5.820
5.847
5.460
5.510
64,617
-0.28(-4.84%)
Jan 18, 2022
5.700
5.840
5.630
5.790
65,728
+0.08(+1.40%)
Jan 14, 2022
5.710
0
+0.02(+0.35%)
Jan 13, 2022
5.880
6.010
5.660
5.690
55,571
-0.18(-3.07%)
Jan 12, 2022
6.200
6.200
5.830
5.870
95,606
-0.23(-3.77%)
Jan 11, 2022
5.820
6.160
5.820
6.100
103,053
+0.29(+4.99%)
Jan 10, 2022
5.730
5.810
5.530
5.810
97,889
+0.02(+0.35%)
Jan 07, 2022
5.560
5.900
5.560
5.790
74,551
+0.21(+3.76%)
Jan 06, 2022
5.760
5.840
5.510
5.580
320,547
-0.18(-3.12%)
Jan 05, 2022
6.370
6.370
5.700
5.760
257,252
-0.24(-4.00%)
Jan 04, 2022
6.290
6.300
5.970
6.000
81,221
-0.26(-4.15%)
Jan 03, 2022
5.760
6.270
5.760
6.260
287,547
+0.59(+10.41%)
Dec 31, 2021
5.910
5.962
5.510
5.670
269,080
-0.30(-5.03%)
Dec 30, 2021
5.590
6.250
5.570
5.970
193,024
+0.32(+5.66%)
Dec 29, 2021
5.750
5.882
5.334
5.650
226,843
-0.11(-1.91%)
Dec 28, 2021
6.000
6.070
5.686
5.760
202,427
-0.21(-3.52%)
Dec 27, 2021
6.330
6.350
5.970
5.970
160,440
-0.36(-5.69%)
Dec 23, 2021
6.450
6.500
6.210
6.330
124,470
-0.13(-2.01%)
Dec 22, 2021
6.440
6.500
6.380
6.460
69,605
-0.03(-0.46%)
Dec 21, 2021
6.420
6.590
6.359
6.490
137,134
+0.20(+3.18%)
Dec 20, 2021
6.500
6.500
6.170
6.290
200,893
-0.34(-5.13%)
Dec 17, 2021
6.630
6.860
6.550
6.630
235,656
+0.00(+0.00%)
Dec 16, 2021
7.000
7.000
6.560
6.630
146,836
-0.35(-5.01%)
Dec 15, 2021
7.030
7.060
6.585
6.980
86,356
-0.04(-0.57%)
Dec 14, 2021
7.060
7.170
6.920
7.020
43,769
-0.12(-1.68%)
Dec 13, 2021
7.200
7.280
7.050
7.140
44,235
-0.12(-1.65%)
Dec 10, 2021
7.420
7.510
7.165
7.260
73,789
-0.14(-1.89%)
Dec 09, 2021
7.430
7.600
7.360
7.400
80,428
-0.12(-1.60%)
Dec 08, 2021
7.430
7.640
7.370
7.520
61,563
+0.18(+2.45%)
Dec 07, 2021
7.180
7.380
7.150
7.340
104,069
+0.24(+3.38%)
Dec 06, 2021
6.850
7.120
6.620
7.100
180,308
+0.35(+5.19%)
Dec 03, 2021
6.900
6.980
6.515
6.750
238,743
-0.18(-2.60%)
Dec 02, 2021
6.400
6.990
6.344
6.930
124,588
+0.55(+8.62%)
Dec 01, 2021
6.690
6.940
6.340
6.380
140,766
-0.15(-2.30%)
Nov 30, 2021
7.090
7.144
6.420
6.530
345,404
-0.59(-8.29%)
Nov 29, 2021
7.380
7.463
7.110
7.120
76,052
-0.25(-3.39%)
Nov 26, 2021
7.260
7.470
6.960
7.370
124,706
-0.05(-0.67%)
Nov 24, 2021
7.270
7.495
7.210
7.420
93,315
+0.11(+1.50%)
Nov 23, 2021
7.340
7.560
7.120
7.310
223,029
+0.22(+3.10%)
Nov 22, 2021
7.620
7.860
7.070
7.090
200,631
-0.41(-5.47%)
Nov 19, 2021
7.710
7.840
7.480
7.500
116,129
-0.23(-2.98%)
Nov 18, 2021
8.020
7.780
7.630
7.730
193,201
-0.29(-3.62%)
Nov 17, 2021
8.340
8.500
7.910
8.020
206,978
-0.39(-4.64%)
Nov 16, 2021
8.790
8.790
8.270
8.410
147,055
-0.44(-4.97%)
Nov 15, 2021
8.350
8.890
8.350
8.850
157,762
+0.54(+6.56%)
Nov 12, 2021
8.250
8.370
8.095
8.305
95,990
+0.03(+0.30%)
Nov 11, 2021
8.610
8.610
8.030
8.280
142,424
+0.18(+2.22%)
Nov 10, 2021
8.450
8.060
8.100
114,831
-0.30(-3.57%)
Nov 09, 2021
8.400
8.520
8.150
8.400
127,544
+0.04(+0.48%)
Nov 08, 2021
8.330
8.450
8.260
8.360
151,748
+0.08(+0.97%)
Nov 05, 2021
8.300
8.420
8.220
8.280
163,680
+0.08(+0.98%)
Nov 04, 2021
8.470
8.560
8.000
8.200
315,624
-0.19(-2.26%)
Nov 03, 2021
8.050
8.455
8.010
8.390
62,134
+0.08(+0.96%)
Nov 02, 2021
8.380
8.490
8.260
8.310
53,933
-0.05(-0.60%)
Nov 01, 2021
8.210
8.483
8.440
8.360
52,907
+0.16(+1.95%)
Oct 29, 2021
8.360
8.450
8.160
8.200
95,661
-0.27(-3.19%)
Oct 28, 2021
8.310
8.510
8.229
8.470
42,919
+0.18(+2.17%)
Oct 27, 2021
8.260
8.390
8.230
8.290
39,978
+0.00(+0.00%)
Oct 26, 2021
8.590
8.230
8.290
62,982
-0.21(-2.47%)
Oct 25, 2021
8.460
8.707
8.460
8.500
88,292
+0.06(+0.71%)
Oct 22, 2021
8.420
8.530
8.310
8.440
52,122
+0.02(+0.24%)
Oct 21, 2021
8.510
8.805
8.201
8.420
164,296
-0.13(-1.52%)
Oct 20, 2021
8.750
8.809
8.530
8.550
98,377
-0.22(-2.51%)
Oct 19, 2021
9.210
9.210
8.720
8.770
98,687
-0.32(-3.52%)
Oct 18, 2021
8.750
9.210
8.590
9.090
105,590
+0.31(+3.53%)
Oct 15, 2021
8.920
8.970
8.750
8.780
93,755
-0.03(-0.34%)
Oct 14, 2021
8.670
8.990
8.570
8.810
143,889
+0.25(+2.92%)
Oct 13, 2021
8.200
8.600
8.100
8.560
95,543
+0.39(+4.77%)
Oct 12, 2021
8.650
8.750
8.110
8.170
200,144
-0.26(-3.08%)
Oct 11, 2021
8.500
8.740
8.010
8.430
401,739
+0.46(+5.77%)
Oct 08, 2021
8.020
8.068
7.880
7.970
71,246
-0.10(-1.24%)
Oct 07, 2021
8.160
8.350
7.810
8.070
160,766
-0.05(-0.62%)
Oct 06, 2021
8.350
8.440
7.900
8.120
239,300
-0.39(-4.58%)
Oct 05, 2021
8.600
8.650
8.470
8.510
63,893
-0.08(-0.93%)
Oct 04, 2021
8.840
8.840
8.350
8.590
89,521
-0.23(-2.61%)
Oct 01, 2021
8.740
8.840
8.640
8.820
49,261
+0.16(+1.85%)
Sep 30, 2021
8.700
8.785
8.520
8.660
78,416
+0.01(+0.12%)
Sep 29, 2021
8.940
8.940
8.600
8.650
77,079
-0.22(-2.54%)
Sep 28, 2021
9.160
9.203
8.840
8.875
105,503
-0.39(-4.26%)
Sep 27, 2021
9.060
9.410
8.880
9.270
78,788
+0.30(+3.34%)
Sep 24, 2021
8.940
9.145
8.810
8.970
112,517
-0.03(-0.33%)
Sep 23, 2021
9.120
9.145
8.990
9.000
99,901
-0.06(-0.66%)
Sep 22, 2021
9.260
9.320
8.830
9.060
103,106
-0.10(-1.09%)
Sep 21, 2021
9.220
9.250
8.900
9.160
130,721
+0.26(+2.92%)
Sep 20, 2021
9.210
9.210
8.665
8.900
389,329
-0.74(-7.68%)
Sep 17, 2021
9.750
9.901
9.370
9.640
181,274
-0.20(-2.03%)
Sep 16, 2021
9.930
10.02
9.750
9.840
55,040
-0.23(-2.28%)
Sep 15, 2021
9.770
10.09
9.650
10.07
70,309
+0.42(+4.35%)
Sep 14, 2021
9.930
10.09
9.650
9.650
38,201
-0.21(-2.13%)
Sep 13, 2021
9.770
10.03
9.500
9.860
73,904
+0.10(+1.02%)
Sep 10, 2021
9.930
10.04
9.750
9.760
66,562
-0.19(-1.91%)
Sep 09, 2021
10.07
10.21
9.930
9.950
45,004
-0.07(-0.70%)
Sep 08, 2021
10.10
10.10
9.870
10.02
49,165
-0.04(-0.40%)
Sep 07, 2021
10.15
10.36
10.02
10.06
76,063
-0.18(-1.76%)
Sep 03, 2021
10.36
10.36
10.05
10.24
48,712
-0.13(-1.25%)
Sep 02, 2021
10.57
10.59
10.34
10.37
35,638
-0.11(-1.05%)
Sep 01, 2021
10.23
10.62
10.20
10.48
247,743
+0.20(+1.95%)
Aug 31, 2021
10.18
10.30
10.13
10.28
82,144
+0.12(+1.18%)
Aug 30, 2021
10.47
10.47
10.13
10.16
80,651
-0.24(-2.31%)
Aug 27, 2021
10.24
10.57
10.15
10.40
177,517
+0.38(+3.79%)
Aug 26, 2021
9.930
10.30
9.900
10.02
72,364
+0.13(+1.31%)
Aug 25, 2021
10.15
10.43
9.890
9.890
127,079
-0.23(-2.27%)
Aug 24, 2021
10.00
10.38
9.910
10.12
113,617
+0.22(+2.22%)
Aug 23, 2021
9.730
10.04
9.730
9.900
81,155
+0.11(+1.12%)
Aug 20, 2021
9.400
10.03
9.390
9.790
113,929
+0.42(+4.48%)
Aug 19, 2021
9.850
9.949
9.350
9.370
176,600
-0.59(-5.92%)
Aug 18, 2021
9.990
10.29
9.850
9.960
51,415
+0.02(+0.20%)
Aug 17, 2021
10.12
10.30
9.655
9.940
329,214
-0.17(-1.68%)
Aug 16, 2021
11.02
11.15
10.11
10.11
524,264
-1.05(-9.41%)
Aug 13, 2021
11.24
11.24
11.01
11.16
73,845
+0.01(+0.09%)
Aug 12, 2021
11.03
11.34
10.81
11.15
190,118
+0.31(+2.86%)
Aug 11, 2021
11.19
11.25
10.81
10.84
204,992
-0.33(-2.95%)
Aug 10, 2021
11.11
11.40
11.03
11.17
117,389
+0.01(+0.09%)
Aug 09, 2021
11.43
11.43
11.10
11.16
129,316
-0.14(-1.24%)
Aug 06, 2021
11.55
11.69
11.28
11.30
86,882
-0.23(-1.99%)
Aug 05, 2021
10.87
11.69
10.84
11.53
178,214
+0.65(+5.97%)
Aug 04, 2021
10.75
11.01
10.75
10.88
91,175
+0.05(+0.46%)
Aug 03, 2021
11.12
11.22
10.65
10.83
140,108
-0.29(-2.61%)
Aug 02, 2021
11.31
11.48
11.07
11.12
131,237
-0.11(-0.98%)
Jul 30, 2021
11.25
11.50
11.16
11.23
129,011
-0.23(-2.01%)
Jul 29, 2021
11.11
11.72
11.11
11.46
86,148
+0.31(+2.78%)
Jul 28, 2021
11.21
11.40
11.10
11.15
111,338
-0.13(-1.15%)
Jul 27, 2021
11.60
11.60
11.22
11.28
175,140
-0.55(-4.65%)
Jul 26, 2021
11.21
11.97
11.14
11.83
131,760
+0.55(+4.88%)
Jul 23, 2021
11.12
11.40
11.08
11.28
91,783
+0.08(+0.71%)
Jul 22, 2021
11.25
11.31
11.03
11.20
123,838
-0.08(-0.71%)
Jul 21, 2021
11.03
11.59
11.03
11.28
127,261
+0.16(+1.44%)
Jul 20, 2021
10.82
11.25
10.75
11.12
258,164
+0.26(+2.39%)
Jul 19, 2021
10.99
10.99
10.60
10.86
154,743
-0.20(-1.81%)
Jul 16, 2021
11.30
11.55
10.94
11.06
233,860
-0.13(-1.16%)
Jul 15, 2021
11.42
11.55
10.82
11.19
554,293
-0.14(-1.24%)
Jul 14, 2021
10.74
12.00
10.06
11.33
1,586,561
+0.67(+6.29%)
Jul 13, 2021
10.06
10.88
9.870
10.66
329,985
+0.61(+6.07%)
Jul 12, 2021
9.850
10.25
9.500
10.05
465,054
+0.30(+3.08%)
Jul 09, 2021
9.580
9.810
9.500
9.750
54,754
+0.16(+1.67%)
Jul 08, 2021
9.050
9.810
9.030
9.590
215,777
+0.42(+4.58%)
Jul 07, 2021
9.970
9.970
9.130
9.170
320,566
-0.68(-6.90%)
Jul 06, 2021
9.800
9.900
9.540
9.850
169,419
+0.09(+0.92%)
Jul 02, 2021
10.02
10.02
9.750
9.760
89,229
-0.19(-1.91%)
Jul 01, 2021
9.980
10.39
9.860
9.950
200,083
-0.05(-0.50%)
Jun 30, 2021
10.00
10.19
9.950
10.00
89,345
-0.03(-0.30%)
Jun 29, 2021
10.15
10.28
10.03
10.03
73,132
-0.15(-1.47%)
Jun 28, 2021
10.12
10.23
9.935
10.18
99,425
+0.01(+0.10%)
Jun 25, 2021
10.67
10.67
10.10
10.17
158,643
-0.39(-3.69%)
Jun 24, 2021
10.35
10.69
10.25
10.56
144,620
+0.31(+3.02%)
Jun 23, 2021
10.21
10.46
10.15
10.25
129,023
+0.08(+0.79%)
Jun 22, 2021
9.830
10.31
9.790
10.17
175,108
+0.35(+3.56%)
Jun 21, 2021
10.05
10.06
9.770
9.820
312,300
-0.27(-2.68%)
Jun 18, 2021
10.15
10.41
9.850
10.09
281,905
-0.06(-0.59%)
Jun 17, 2021
10.50
10.51
10.10
10.15
248,155
-0.16(-1.55%)
Jun 16, 2021
10.53
10.62
10.11
10.31
477,753
-0.36(-3.37%)
Jun 15, 2021
11.07
11.07
10.52
10.67
189,393
-0.31(-2.82%)
Jun 14, 2021
11.01
11.30
10.85
10.98
368,119
+0.43(+4.08%)
Jun 11, 2021
10.96
10.98
10.44
10.55
162,804
-0.32(-2.94%)
Jun 10, 2021
11.10
11.27
10.67
10.87
310,373
-0.28(-2.51%)
Jun 09, 2021
11.21
11.29
10.81
11.15
378,342
+0.18(+1.64%)
Jun 08, 2021
10.17
11.16
10.05
10.97
377,711
+0.77(+7.55%)
Jun 07, 2021
10.03
10.23
9.980
10.20
284,192
+0.08(+0.79%)
Jun 04, 2021
10.00
10.12
9.770
10.12
217,061
+0.15(+1.50%)
Jun 03, 2021
10.17
10.17
9.830
9.970
336,830
-0.23(-2.25%)
Jun 02, 2021
10.18
10.47
9.960
10.20
257,944
+0.09(+0.89%)
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.