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
Advent Technologies Hldg Inc
(NQ:
ADN
)
3.590
-0.290 (-7.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.490
1.490
1.335
1.360
754,855
-0.13(-8.72%)
May 27, 2022
1.400
1.520
1.375
1.490
626,718
+0.10(+7.19%)
May 26, 2022
1.350
1.480
1.340
1.390
605,364
+0.01(+0.72%)
May 25, 2022
1.320
1.412
1.320
1.380
631,923
+0.02(+1.47%)
May 24, 2022
1.380
1.420
1.305
1.360
859,818
-0.04(-2.86%)
May 23, 2022
1.500
1.510
1.370
1.400
1,445,051
-0.10(-6.67%)
May 20, 2022
1.710
1.720
1.460
1.500
2,732,456
-0.20(-11.76%)
May 19, 2022
1.630
1.730
1.550
1.700
698,802
+0.04(+2.41%)
May 18, 2022
1.670
1.790
1.620
1.660
714,438
-0.06(-3.49%)
May 17, 2022
1.600
1.725
1.570
1.720
857,940
+0.17(+10.97%)
May 16, 2022
1.660
1.750
1.530
1.550
1,404,410
-0.14(-8.28%)
May 13, 2022
1.750
1.860
1.660
1.690
898,937
+0.00(+0.00%)
May 12, 2022
1.530
1.800
1.520
1.690
871,804
+0.02(+1.20%)
May 11, 2022
1.820
1.820
1.660
1.670
550,669
-0.17(-9.24%)
May 10, 2022
1.910
1.920
1.690
1.840
768,597
-0.04(-2.13%)
May 09, 2022
1.910
1.960
1.790
1.880
1,260,342
-0.05(-2.59%)
May 06, 2022
1.900
1.955
1.820
1.930
652,961
+0.00(+0.00%)
May 05, 2022
1.960
1.980
1.880
1.930
586,257
-0.04(-2.03%)
May 04, 2022
1.820
1.980
1.735
1.970
987,199
+0.15(+8.24%)
May 03, 2022
1.890
1.955
1.760
1.820
1,063,186
-0.08(-4.21%)
May 02, 2022
1.920
1.995
1.820
1.900
1,461,671
-0.05(-2.56%)
Apr 29, 2022
1.980
2.100
1.935
1.950
715,308
-0.03(-1.52%)
Apr 28, 2022
2.010
2.020
1.880
1.980
1,069,988
+0.01(+0.51%)
Apr 27, 2022
2.000
2.045
1.940
1.970
631,704
+0.00(+0.00%)
Apr 26, 2022
2.020
2.065
1.965
1.970
828,938
-0.11(-5.29%)
Apr 25, 2022
1.980
2.100
1.960
2.080
1,067,778
+0.04(+1.96%)
Apr 22, 2022
2.000
2.100
1.960
2.040
1,113,021
-0.01(-0.49%)
Apr 21, 2022
2.210
2.255
2.020
2.050
1,413,999
-0.16(-7.24%)
Apr 20, 2022
2.370
2.405
2.175
2.210
1,318,834
-0.15(-6.36%)
Apr 19, 2022
2.220
2.430
2.210
2.360
1,071,272
+0.08(+3.51%)
Apr 18, 2022
2.340
2.410
2.210
2.280
1,025,169
-0.06(-2.56%)
Apr 14, 2022
2.440
2.450
2.290
2.340
1,276,615
-0.12(-4.88%)
Apr 13, 2022
2.330
2.490
2.330
2.460
1,563,211
+0.11(+4.68%)
Apr 12, 2022
2.680
2.710
2.320
2.350
2,450,067
-0.33(-12.48%)
Apr 11, 2022
2.810
2.830
2.570
2.685
2,910,675
-0.27(-8.98%)
Apr 08, 2022
3.360
3.550
2.800
2.950
9,382,796
-0.35(-10.61%)
Apr 07, 2022
3.320
3.450
3.040
3.300
19,249,772
-0.33(-9.09%)
Apr 06, 2022
2.580
3.980
2.470
3.630
161,744,912
+1.61(+79.70%)
Apr 05, 2022
2.220
2.280
1.985
2.020
1,313,837
-0.19(-8.60%)
Apr 04, 2022
2.200
2.330
2.160
2.210
1,249,880
+0.01(+0.45%)
Apr 01, 2022
2.330
2.400
2.140
2.200
1,252,938
-0.12(-5.17%)
Mar 31, 2022
2.520
2.630
2.270
2.320
1,295,546
-0.19(-7.57%)
Mar 30, 2022
2.480
2.690
2.370
2.510
5,087,075
+0.13(+5.46%)
Mar 29, 2022
2.280
2.420
2.250
2.380
990,024
+0.13(+5.78%)
Mar 28, 2022
2.360
2.390
2.102
2.250
1,909,937
-0.13(-5.66%)
Mar 25, 2022
2.440
2.510
2.320
2.385
1,160,026
-0.03(-1.04%)
Mar 24, 2022
2.730
2.800
2.270
2.410
3,710,243
-0.43(-15.14%)
Mar 23, 2022
2.910
3.120
2.810
2.840
549,931
-0.14(-4.70%)
Mar 22, 2022
3.040
3.250
2.930
2.980
447,487
+0.01(+0.34%)
Mar 21, 2022
2.970
3.040
2.765
2.970
557,413
+0.03(+1.02%)
Mar 18, 2022
3.110
3.450
2.820
2.940
2,208,137
-0.20(-6.37%)
Mar 17, 2022
2.990
3.380
2.990
3.140
598,742
+0.13(+4.32%)
Mar 16, 2022
2.970
3.120
2.860
3.010
400,061
+0.15(+5.24%)
Mar 15, 2022
2.890
2.890
2.600
2.860
358,375
-0.03(-1.04%)
Mar 14, 2022
2.990
3.150
2.870
2.890
646,100
-0.11(-3.67%)
Mar 11, 2022
3.110
3.160
2.950
3.000
528,769
-0.11(-3.54%)
Mar 10, 2022
2.900
3.139
2.821
3.110
560,428
+0.11(+3.67%)
Mar 09, 2022
2.880
3.230
2.840
3.000
843,703
+0.10(+3.45%)
Mar 08, 2022
2.540
3.000
2.450
2.900
965,118
+0.41(+16.47%)
Mar 07, 2022
2.140
2.550
2.060
2.490
1,020,844
+0.35(+16.36%)
Mar 04, 2022
2.470
2.470
2.120
2.140
868,443
-0.29(-11.93%)
Mar 03, 2022
2.610
2.620
2.390
2.430
547,445
-0.18(-6.90%)
Mar 02, 2022
2.660
2.688
2.530
2.610
402,251
-0.05(-1.88%)
Mar 01, 2022
2.680
2.740
2.585
2.660
581,911
+0.07(+2.70%)
Feb 28, 2022
2.700
2.810
2.540
2.590
1,368,394
-0.16(-5.82%)
Feb 25, 2022
2.650
2.820
2.650
2.750
833,001
+0.13(+4.96%)
Feb 24, 2022
2.670
2.710
2.510
2.620
1,413,762
-0.17(-6.09%)
Feb 23, 2022
3.040
3.110
2.765
2.790
759,661
-0.25(-8.22%)
Feb 22, 2022
3.000
3.180
2.830
3.040
1,140,679
+0.04(+1.33%)
Feb 18, 2022
3.000
0
-0.18(-5.66%)
Feb 17, 2022
3.330
3.440
3.120
3.180
777,366
-0.19(-5.64%)
Feb 16, 2022
3.720
3.760
3.250
3.370
1,013,703
-0.38(-10.13%)
Feb 15, 2022
3.630
3.870
3.630
3.750
615,331
+0.19(+5.34%)
Feb 14, 2022
3.525
3.830
3.525
3.560
451,720
-0.15(-4.04%)
Feb 11, 2022
3.830
3.830
3.630
3.710
387,084
-0.07(-1.85%)
Feb 10, 2022
3.920
4.020
3.760
3.780
412,775
-0.24(-5.97%)
Feb 09, 2022
3.950
4.100
3.890
4.020
423,010
+0.15(+3.88%)
Feb 08, 2022
4.000
4.000
3.760
3.870
315,104
-0.07(-1.78%)
Feb 07, 2022
4.100
4.150
3.890
3.940
225,771
-0.10(-2.48%)
Feb 04, 2022
3.990
4.100
3.860
4.040
132,927
+0.10(+2.54%)
Feb 03, 2022
4.060
3.870
3.940
296,836
-0.21(-5.06%)
Feb 02, 2022
4.430
4.430
4.100
4.150
223,317
-0.26(-5.90%)
Feb 01, 2022
4.290
4.470
4.174
4.410
218,437
+0.17(+4.01%)
Jan 31, 2022
4.040
4.280
4.240
534,720
+0.24(+6.00%)
Jan 28, 2022
3.950
4.070
3.800
4.000
331,344
+0.10(+2.56%)
Jan 27, 2022
4.260
4.260
3.890
3.900
338,229
-0.34(-8.02%)
Jan 26, 2022
4.660
4.810
4.090
4.240
814,797
-0.31(-6.81%)
Jan 25, 2022
4.510
4.590
4.350
4.550
275,317
+0.01(+0.22%)
Jan 24, 2022
4.350
4.580
4.235
4.540
592,732
-0.06(-1.30%)
Jan 21, 2022
4.690
4.830
4.530
4.600
407,616
-0.19(-3.97%)
Jan 20, 2022
4.810
5.150
4.780
4.790
1,297,257
+0.01(+0.21%)
Jan 19, 2022
5.110
5.280
4.730
4.780
440,465
-0.36(-7.00%)
Jan 18, 2022
5.270
5.280
5.040
5.140
309,083
-0.15(-2.84%)
Jan 14, 2022
5.290
0
-0.01(-0.19%)
Jan 13, 2022
5.560
5.710
5.260
5.300
410,791
-0.25(-4.50%)
Jan 12, 2022
5.910
6.010
5.540
5.550
416,573
-0.36(-6.09%)
Jan 11, 2022
5.860
5.980
5.700
5.910
153,848
+0.12(+2.07%)
Jan 10, 2022
6.310
6.325
5.760
5.790
346,280
-0.56(-8.82%)
Jan 07, 2022
6.370
6.500
6.205
6.350
146,265
+0.00(+0.00%)
Jan 06, 2022
6.390
6.480
6.250
6.350
174,121
-0.03(-0.47%)
Jan 05, 2022
6.680
6.680
6.300
6.380
303,753
-0.31(-4.63%)
Jan 04, 2022
6.960
6.960
6.600
6.690
257,614
-0.21(-3.04%)
Jan 03, 2022
7.060
7.080
6.770
6.900
214,830
-0.11(-1.57%)
Dec 31, 2021
7.050
7.159
6.885
7.010
123,942
-0.07(-0.99%)
Dec 30, 2021
6.820
7.190
6.820
7.080
180,088
+0.20(+2.91%)
Dec 29, 2021
6.930
7.000
6.754
6.880
258,367
-0.13(-1.85%)
Dec 28, 2021
7.120
7.220
6.960
7.010
192,088
-0.18(-2.50%)
Dec 27, 2021
7.240
7.290
7.050
7.190
219,505
-0.09(-1.24%)
Dec 23, 2021
7.380
7.390
7.190
7.280
209,696
-0.10(-1.36%)
Dec 22, 2021
7.540
7.585
7.320
7.380
288,908
-0.24(-3.15%)
Dec 21, 2021
7.790
7.790
7.440
7.620
147,092
+0.10(+1.33%)
Dec 20, 2021
8.000
8.130
7.330
7.520
389,983
-0.67(-8.18%)
Dec 17, 2021
8.480
8.680
8.150
8.190
1,938,105
-0.30(-3.53%)
Dec 16, 2021
8.420
8.760
8.250
8.490
500,741
+0.31(+3.79%)
Dec 15, 2021
8.080
8.300
7.530
8.180
480,250
+0.25(+3.15%)
Dec 14, 2021
7.750
8.180
7.750
7.930
462,378
+0.05(+0.63%)
Dec 13, 2021
7.500
8.070
7.450
7.880
790,222
+0.54(+7.36%)
Dec 10, 2021
7.190
7.360
7.070
7.340
166,138
+0.17(+2.37%)
Dec 09, 2021
7.330
7.430
7.100
7.170
317,620
-0.17(-2.32%)
Dec 08, 2021
7.110
7.440
6.980
7.340
211,821
+0.25(+3.53%)
Dec 07, 2021
6.990
7.210
6.940
7.090
174,331
+0.21(+3.05%)
Dec 06, 2021
6.950
7.090
6.660
6.880
254,620
-0.17(-2.41%)
Dec 03, 2021
7.200
7.220
6.920
7.050
310,125
-0.17(-2.35%)
Dec 02, 2021
7.380
7.570
7.190
7.220
201,184
-0.15(-2.04%)
Dec 01, 2021
7.740
7.970
7.370
7.370
343,703
-0.29(-3.79%)
Nov 30, 2021
7.180
7.750
7.180
7.660
436,019
+0.42(+5.80%)
Nov 29, 2021
7.260
7.340
7.020
7.240
264,008
+0.07(+0.98%)
Nov 26, 2021
7.100
7.330
7.060
7.170
215,103
-0.24(-3.24%)
Nov 24, 2021
7.440
7.520
7.210
7.410
198,627
-0.01(-0.13%)
Nov 23, 2021
7.500
7.540
7.210
7.420
415,709
-0.13(-1.72%)
Nov 22, 2021
8.010
8.180
7.540
7.550
330,147
-0.40(-5.03%)
Nov 19, 2021
8.230
8.454
7.920
7.950
338,426
-0.34(-4.10%)
Nov 18, 2021
9.020
8.310
8.205
8.290
394,297
-0.78(-8.60%)
Nov 17, 2021
9.540
9.650
9.040
9.070
237,382
-0.53(-5.52%)
Nov 16, 2021
9.760
9.790
9.250
9.600
287,370
-0.15(-1.54%)
Nov 15, 2021
9.200
9.850
8.940
9.750
435,297
+0.49(+5.29%)
Nov 12, 2021
9.540
9.570
9.230
9.260
211,942
-0.21(-2.22%)
Nov 11, 2021
9.500
9.700
9.400
9.470
155,167
+0.09(+0.96%)
Nov 10, 2021
9.310
9.380
198,956
-0.06(-0.64%)
Nov 09, 2021
9.900
9.900
9.340
9.440
307,837
-0.49(-4.93%)
Nov 08, 2021
9.680
10.04
9.602
9.930
347,640
+0.33(+3.44%)
Nov 05, 2021
9.530
9.640
9.330
9.600
211,449
+0.16(+1.69%)
Nov 04, 2021
9.780
9.790
9.320
9.440
249,440
-0.30(-3.08%)
Nov 03, 2021
9.590
9.770
9.430
9.740
221,825
+0.15(+1.56%)
Nov 02, 2021
9.750
9.760
9.400
9.590
321,679
-0.18(-1.84%)
Nov 01, 2021
9.740
9.590
9.490
9.770
309,155
+0.18(+1.88%)
Oct 29, 2021
9.360
9.630
9.590
309,691
+0.30(+3.23%)
Oct 28, 2021
8.780
9.320
8.560
9.290
380,634
+0.54(+6.17%)
Oct 27, 2021
8.880
9.030
8.670
8.750
236,827
-0.07(-0.79%)
Oct 26, 2021
9.050
8.820
206,020
-0.18(-2.00%)
Oct 25, 2021
8.810
9.040
8.580
9.000
238,110
+0.19(+2.16%)
Oct 22, 2021
9.120
9.170
8.690
8.810
227,035
-0.37(-4.03%)
Oct 21, 2021
8.990
9.230
8.830
9.180
205,458
+0.22(+2.46%)
Oct 20, 2021
8.830
9.000
8.560
8.960
167,628
+0.16(+1.82%)
Oct 19, 2021
8.620
8.910
8.430
8.800
218,063
+0.14(+1.62%)
Oct 18, 2021
8.690
8.850
8.490
8.660
303,764
-0.05(-0.57%)
Oct 15, 2021
8.630
8.770
8.450
8.710
197,329
+0.20(+2.35%)
Oct 14, 2021
8.950
9.080
8.390
8.510
197,629
-0.37(-4.17%)
Oct 13, 2021
8.940
8.990
8.760
8.880
260,640
-0.02(-0.22%)
Oct 12, 2021
8.940
9.112
8.687
8.900
106,559
+0.02(+0.23%)
Oct 11, 2021
8.780
9.020
8.765
8.880
238,597
+0.15(+1.72%)
Oct 08, 2021
8.520
8.770
8.430
8.730
109,012
+0.27(+3.19%)
Oct 07, 2021
8.330
8.520
8.308
8.460
205,872
+0.27(+3.30%)
Oct 06, 2021
8.230
8.350
8.070
8.190
210,420
-0.12(-1.44%)
Oct 05, 2021
8.210
8.340
8.060
8.310
196,085
+0.12(+1.47%)
Oct 04, 2021
8.620
8.710
8.130
8.190
245,685
-0.52(-5.97%)
Oct 01, 2021
8.800
8.910
8.565
8.710
126,921
+0.01(+0.11%)
Sep 30, 2021
8.680
8.905
8.610
8.700
206,848
+0.19(+2.23%)
Sep 29, 2021
8.690
8.780
8.430
8.510
415,083
-0.17(-1.96%)
Sep 28, 2021
9.150
9.270
8.620
8.680
327,311
-0.51(-5.55%)
Sep 27, 2021
8.640
9.280
8.540
9.190
328,463
+0.62(+7.23%)
Sep 24, 2021
8.770
8.770
8.478
8.570
178,003
-0.22(-2.50%)
Sep 23, 2021
8.710
8.850
8.290
8.790
240,573
+0.14(+1.62%)
Sep 22, 2021
8.380
8.830
8.252
8.650
286,779
+0.39(+4.72%)
Sep 21, 2021
8.570
8.570
8.020
8.260
261,850
-0.24(-2.82%)
Sep 20, 2021
8.630
8.930
8.330
8.500
475,109
-0.38(-4.28%)
Sep 17, 2021
8.460
8.940
8.190
8.880
1,305,924
+0.42(+4.96%)
Sep 16, 2021
7.950
8.480
7.810
8.460
444,699
+0.52(+6.55%)
Sep 15, 2021
7.780
7.950
7.640
7.940
230,061
+0.24(+3.12%)
Sep 14, 2021
8.130
8.130
7.550
7.700
226,367
-0.29(-3.63%)
Sep 13, 2021
7.550
8.240
7.360
7.990
434,261
+0.56(+7.54%)
Sep 10, 2021
7.850
7.910
7.390
7.430
338,939
-0.40(-5.11%)
Sep 09, 2021
8.060
8.250
7.750
7.830
341,522
-0.23(-2.85%)
Sep 08, 2021
8.310
8.310
7.800
8.060
380,916
-0.35(-4.16%)
Sep 07, 2021
8.010
8.460
7.890
8.410
273,774
+0.37(+4.60%)
Sep 03, 2021
7.910
8.070
7.690
8.040
241,222
+0.16(+2.03%)
Sep 02, 2021
7.710
8.040
7.620
7.880
275,445
+0.16(+2.07%)
Sep 01, 2021
7.570
7.840
7.450
7.720
223,742
+0.32(+4.32%)
Aug 31, 2021
7.410
7.630
7.220
7.400
222,631
-0.07(-0.94%)
Aug 30, 2021
7.870
7.870
7.370
7.470
218,876
-0.31(-3.98%)
Aug 27, 2021
7.460
7.850
7.280
7.780
144,866
+0.41(+5.56%)
Aug 26, 2021
7.410
7.455
7.210
7.370
95,046
-0.01(-0.14%)
Aug 25, 2021
7.670
7.670
7.350
7.380
161,285
-0.24(-3.15%)
Aug 24, 2021
7.240
7.670
7.120
7.620
188,724
+0.43(+5.98%)
Aug 23, 2021
6.830
7.210
6.830
7.190
224,379
+0.41(+6.05%)
Aug 20, 2021
6.600
6.870
6.586
6.780
129,606
+0.15(+2.26%)
Aug 19, 2021
7.290
7.290
6.620
6.630
406,520
-0.80(-10.77%)
Aug 18, 2021
7.240
7.620
6.790
7.430
727,522
+0.21(+2.91%)
Aug 17, 2021
6.790
7.300
6.560
7.220
458,795
+0.41(+6.02%)
Aug 16, 2021
7.040
7.040
6.750
6.810
252,509
-0.34(-4.76%)
Aug 13, 2021
7.800
7.820
7.020
7.150
326,517
-0.70(-8.92%)
Aug 12, 2021
8.070
8.140
7.590
7.850
257,135
-0.46(-5.54%)
Aug 11, 2021
8.390
8.454
7.950
8.310
173,444
-0.05(-0.60%)
Aug 10, 2021
8.370
8.590
8.260
8.360
163,480
+0.10(+1.21%)
Aug 09, 2021
8.040
8.300
7.900
8.260
141,620
+0.23(+2.86%)
Aug 06, 2021
8.170
8.330
8.010
8.030
144,080
-0.08(-0.99%)
Aug 05, 2021
7.850
8.140
7.700
8.110
107,794
+0.30(+3.84%)
Aug 04, 2021
7.860
7.910
7.630
7.810
133,719
-0.14(-1.76%)
Aug 03, 2021
8.030
8.190
7.880
7.950
133,795
-0.08(-1.00%)
Aug 02, 2021
7.870
8.160
7.830
8.030
140,999
+0.24(+3.08%)
Jul 30, 2021
8.070
8.320
7.630
7.790
282,880
-0.34(-4.18%)
Jul 29, 2021
8.340
8.350
8.030
8.130
140,539
-0.11(-1.33%)
Jul 28, 2021
7.870
8.290
7.870
8.240
217,880
+0.39(+4.97%)
Jul 27, 2021
7.970
8.023
7.660
7.850
205,758
-0.19(-2.36%)
Jul 26, 2021
8.230
8.250
7.950
8.040
136,861
-0.14(-1.71%)
Jul 23, 2021
8.350
8.420
8.110
8.180
88,873
-0.17(-2.04%)
Jul 22, 2021
8.590
8.620
8.330
8.350
104,589
-0.33(-3.80%)
Jul 21, 2021
8.400
8.690
8.320
8.680
158,836
+0.35(+4.20%)
Jul 20, 2021
7.930
8.370
7.770
8.330
246,086
+0.36(+4.52%)
Jul 19, 2021
7.610
7.980
7.540
7.970
291,562
+0.11(+1.40%)
Jul 16, 2021
8.220
8.220
7.770
7.860
319,910
-0.32(-3.91%)
Jul 15, 2021
8.040
8.270
7.980
8.180
171,918
+0.13(+1.61%)
Jul 14, 2021
8.140
8.250
7.850
8.050
285,521
-0.01(-0.12%)
Jul 13, 2021
8.750
8.790
8.035
8.060
452,825
-0.76(-8.62%)
Jul 12, 2021
8.790
8.920
8.640
8.820
137,593
-0.04(-0.45%)
Jul 09, 2021
8.310
8.860
8.170
8.860
345,726
+0.63(+7.65%)
Jul 08, 2021
8.840
8.840
8.210
8.230
639,696
-0.76(-8.45%)
Jul 07, 2021
9.400
9.480
8.875
8.990
429,844
-0.33(-3.54%)
Jul 06, 2021
9.770
9.810
9.180
9.320
395,694
-0.65(-6.52%)
Jul 02, 2021
9.880
10.07
9.710
9.970
257,828
+0.09(+0.91%)
Jul 01, 2021
9.670
9.970
9.570
9.880
391,300
+0.24(+2.49%)
Jun 30, 2021
9.160
9.660
9.130
9.640
431,157
+0.52(+5.70%)
Jun 29, 2021
9.530
9.790
9.060
9.120
1,528,186
-0.41(-4.30%)
Jun 28, 2021
9.400
9.650
9.310
9.530
522,967
+0.19(+2.03%)
Jun 25, 2021
10.01
10.02
9.320
9.340
2,514,815
-0.45(-4.60%)
Jun 24, 2021
10.14
10.14
9.700
9.790
428,645
-0.28(-2.78%)
Jun 23, 2021
9.580
10.13
9.555
10.07
473,503
+0.58(+6.11%)
Jun 22, 2021
9.110
9.520
9.030
9.490
255,145
+0.29(+3.15%)
Jun 21, 2021
9.390
9.480
9.120
9.200
390,204
-0.35(-3.66%)
Jun 18, 2021
9.280
9.610
9.165
9.550
650,430
+0.21(+2.25%)
Jun 17, 2021
10.00
10.01
9.310
9.340
329,049
-0.56(-5.66%)
Jun 16, 2021
9.820
10.01
9.660
9.900
307,271
+0.13(+1.33%)
Jun 15, 2021
10.21
10.21
9.750
9.770
240,027
-0.36(-3.55%)
Jun 14, 2021
10.40
10.55
9.980
10.13
361,805
-0.23(-2.22%)
Jun 11, 2021
10.34
10.48
10.28
10.36
196,657
-0.02(-0.19%)
Jun 10, 2021
10.54
10.58
10.16
10.38
178,645
-0.21(-1.98%)
Jun 09, 2021
11.16
11.21
10.38
10.59
215,489
-0.18(-1.67%)
Jun 08, 2021
10.46
10.88
10.20
10.77
362,793
+0.50(+4.87%)
Jun 07, 2021
10.34
10.54
10.13
10.27
335,445
-0.08(-0.77%)
Jun 04, 2021
10.70
10.78
10.35
10.35
162,253
-0.33(-3.09%)
Jun 03, 2021
10.81
11.04
10.51
10.68
278,151
-0.23(-2.11%)
Jun 02, 2021
10.78
10.93
10.52
10.91
284,206
+0.13(+1.21%)
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.