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
D-Market Electronic Services & Trading ADR
(NQ:
HEPS
)
1.700
+0.020 (+1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2024
1.660
1.730
1.645
1.700
337,321
+0.02(+1.19%)
May 24, 2024
1.650
1.700
1.594
1.680
646,303
+0.01(+0.60%)
May 23, 2024
1.720
1.730
1.650
1.670
691,100
-0.03(-1.76%)
May 22, 2024
1.670
1.720
1.670
1.700
471,594
+0.00(+0.00%)
May 21, 2024
1.670
1.700
1.650
1.700
257,479
+0.02(+1.19%)
May 20, 2024
1.650
1.700
1.650
1.680
255,473
+0.00(+0.00%)
May 17, 2024
1.610
1.690
1.600
1.680
271,661
+0.06(+3.70%)
May 16, 2024
1.630
1.640
1.600
1.620
227,116
-0.01(-0.61%)
May 15, 2024
1.610
1.650
1.610
1.630
123,092
+0.01(+0.62%)
May 14, 2024
1.590
1.645
1.570
1.620
413,934
+0.01(+0.62%)
May 13, 2024
1.580
1.620
1.555
1.610
223,364
+0.02(+1.26%)
May 10, 2024
1.580
1.610
1.480
1.590
587,774
+0.02(+1.27%)
May 09, 2024
1.510
1.600
1.490
1.570
407,621
+0.05(+3.29%)
May 08, 2024
1.490
1.530
1.480
1.520
295,317
+0.01(+0.66%)
May 07, 2024
1.510
1.530
1.460
1.510
337,920
-0.02(-1.31%)
May 06, 2024
1.460
1.530
1.460
1.530
310,923
+0.07(+4.79%)
May 03, 2024
1.460
1.480
1.440
1.460
188,978
+0.01(+0.69%)
May 02, 2024
1.420
1.470
1.420
1.450
114,387
+0.03(+2.11%)
May 01, 2024
1.480
1.480
1.410
1.420
151,360
-0.03(-2.07%)
Apr 30, 2024
1.430
1.480
1.430
1.450
226,723
+0.00(+0.00%)
Apr 29, 2024
1.390
1.460
1.380
1.450
316,171
+0.05(+3.57%)
Apr 26, 2024
1.390
1.420
1.380
1.400
334,212
+0.01(+0.72%)
Apr 25, 2024
1.350
1.390
1.350
1.390
195,016
+0.01(+0.72%)
Apr 24, 2024
1.360
1.405
1.340
1.380
465,076
+0.04(+2.99%)
Apr 23, 2024
1.350
1.358
1.330
1.340
126,487
+0.00(+0.00%)
Apr 22, 2024
1.330
1.370
1.330
1.340
118,435
+0.03(+2.29%)
Apr 19, 2024
1.320
1.350
1.310
1.310
216,668
-0.03(-2.24%)
Apr 18, 2024
1.290
1.380
1.290
1.340
346,691
+0.05(+3.88%)
Apr 17, 2024
1.310
1.330
1.280
1.290
224,362
-0.02(-1.53%)
Apr 16, 2024
1.320
1.335
1.300
1.310
250,241
-0.01(-1.13%)
Apr 15, 2024
1.360
1.380
1.310
1.325
289,930
-0.04(-2.57%)
Apr 12, 2024
1.450
1.450
1.250
1.360
747,547
-0.08(-5.56%)
Apr 11, 2024
1.420
1.440
1.410
1.440
347,555
+0.01(+0.70%)
Apr 10, 2024
1.500
1.500
1.410
1.430
358,708
-0.05(-3.38%)
Apr 09, 2024
1.480
1.580
1.450
1.480
240,990
+0.01(+1.02%)
Apr 08, 2024
1.470
1.510
1.440
1.465
227,167
+0.05(+3.17%)
Apr 05, 2024
1.410
1.460
1.410
1.420
163,597
-0.03(-2.07%)
Apr 04, 2024
1.470
1.520
1.430
1.450
414,330
-0.02(-1.36%)
Apr 03, 2024
1.470
1.480
1.430
1.470
324,842
+0.00(+0.00%)
Apr 02, 2024
1.500
1.520
1.460
1.470
281,150
-0.05(-3.29%)
Apr 01, 2024
1.520
1.550
1.500
1.520
234,653
+0.02(+1.33%)
Mar 28, 2024
1.510
1.535
1.480
1.500
529,844
-0.02(-1.32%)
Mar 27, 2024
1.580
1.580
1.470
1.520
850,894
-0.07(-4.40%)
Mar 26, 2024
1.630
1.630
1.580
1.590
282,090
+0.00(+0.00%)
Mar 25, 2024
1.790
1.820
1.575
1.590
1,336,587
-0.18(-10.17%)
Mar 22, 2024
1.740
1.790
1.702
1.770
412,805
+0.04(+2.31%)
Mar 21, 2024
1.680
1.750
1.680
1.730
228,917
+0.06(+3.59%)
Mar 20, 2024
1.630
1.700
1.620
1.670
390,213
+0.03(+1.83%)
Mar 19, 2024
1.630
1.640
1.600
1.640
204,156
+0.00(+0.00%)
Mar 18, 2024
1.670
1.680
1.630
1.640
166,769
+0.02(+1.23%)
Mar 15, 2024
1.600
1.630
1.580
1.620
133,029
+0.02(+1.25%)
Mar 14, 2024
1.590
1.610
1.550
1.600
331,208
+0.00(+0.00%)
Mar 13, 2024
1.650
1.670
1.585
1.600
178,461
-0.01(-0.62%)
Mar 12, 2024
1.560
1.620
1.560
1.610
265,417
+0.05(+3.21%)
Mar 11, 2024
1.590
1.619
1.540
1.560
262,459
-0.06(-3.70%)
Mar 08, 2024
1.670
1.680
1.590
1.620
407,909
+0.00(+0.00%)
Mar 07, 2024
1.500
1.650
1.500
1.620
725,994
+0.13(+8.72%)
Mar 06, 2024
1.450
1.520
1.450
1.490
332,117
+0.04(+2.76%)
Mar 05, 2024
1.500
1.500
1.420
1.450
246,461
-0.04(-2.68%)
Mar 04, 2024
1.520
1.540
1.470
1.490
384,755
-0.04(-2.61%)
Mar 01, 2024
1.550
1.550
1.480
1.530
388,610
-0.02(-1.29%)
Feb 29, 2024
1.540
1.560
1.530
1.550
121,994
+0.02(+1.31%)
Feb 28, 2024
1.540
1.582
1.528
1.530
333,422
+0.02(+1.32%)
Feb 27, 2024
1.490
1.530
1.490
1.510
207,644
+0.00(+0.00%)
Feb 26, 2024
1.540
1.550
1.495
1.510
209,077
-0.03(-1.95%)
Feb 23, 2024
1.520
1.545
1.500
1.540
165,387
+0.02(+1.32%)
Feb 22, 2024
1.490
1.530
1.470
1.520
200,151
+0.05(+3.40%)
Feb 21, 2024
1.490
1.500
1.470
1.470
153,206
-0.01(-0.68%)
Feb 20, 2024
1.530
1.540
1.470
1.480
295,137
-0.06(-3.90%)
Feb 16, 2024
1.470
1.550
1.470
1.540
220,349
+0.06(+4.05%)
Feb 15, 2024
1.480
1.510
1.460
1.480
200,835
+0.01(+0.68%)
Feb 14, 2024
1.450
1.485
1.450
1.470
131,948
+0.02(+1.38%)
Feb 13, 2024
1.480
1.486
1.440
1.450
253,643
-0.05(-3.33%)
Feb 12, 2024
1.470
1.530
1.450
1.500
161,691
+0.02(+1.69%)
Feb 09, 2024
1.450
1.500
1.450
1.475
230,511
+0.03(+1.72%)
Feb 08, 2024
1.470
1.505
1.450
1.450
244,258
-0.03(-2.03%)
Feb 07, 2024
1.490
1.500
1.480
1.480
146,453
-0.01(-0.67%)
Feb 06, 2024
1.450
1.510
1.450
1.490
218,979
+0.05(+3.47%)
Feb 05, 2024
1.530
1.550
1.420
1.440
369,840
-0.09(-5.88%)
Feb 02, 2024
1.580
1.580
1.520
1.530
223,710
-0.04(-2.55%)
Feb 01, 2024
1.550
1.590
1.550
1.570
107,123
+0.00(+0.00%)
Jan 31, 2024
1.580
1.600
1.550
1.570
186,967
-0.03(-1.88%)
Jan 30, 2024
1.680
1.710
1.590
1.600
392,365
-0.08(-4.76%)
Jan 29, 2024
1.640
1.680
1.630
1.680
403,056
+0.05(+3.07%)
Jan 26, 2024
1.570
1.655
1.570
1.630
247,837
+0.06(+3.82%)
Jan 25, 2024
1.550
1.570
1.540
1.570
163,675
+0.02(+1.29%)
Jan 24, 2024
1.560
1.570
1.540
1.550
469,754
+0.00(+0.00%)
Jan 23, 2024
1.560
1.560
1.510
1.550
548,543
-0.01(-0.64%)
Jan 22, 2024
1.600
1.620
1.540
1.560
376,195
-0.04(-2.50%)
Jan 19, 2024
1.670
1.670
1.540
1.600
558,470
-0.03(-1.84%)
Jan 18, 2024
1.680
1.680
1.590
1.630
535,516
-0.03(-1.81%)
Jan 17, 2024
1.640
1.640
1.630
1.660
339,321
+0.03(+1.84%)
Jan 16, 2024
1.740
1.770
1.630
1.630
719,828
-0.10(-5.78%)
Jan 12, 2024
1.750
1.860
1.710
1.730
598,295
+0.02(+1.17%)
Jan 11, 2024
1.720
1.731
1.625
1.710
682,243
-0.01(-0.58%)
Jan 10, 2024
1.760
1.790
1.650
1.720
924,907
-0.02(-1.15%)
Jan 09, 2024
1.710
1.775
1.700
1.740
368,337
+0.03(+1.75%)
Jan 08, 2024
1.730
1.850
1.700
1.710
1,516,110
+0.03(+1.79%)
Jan 05, 2024
1.690
1.720
1.680
1.680
159,285
-0.03(-1.75%)
Jan 04, 2024
1.660
1.740
1.660
1.710
302,290
+0.04(+2.40%)
Jan 03, 2024
1.700
1.700
1.640
1.670
208,276
-0.01(-0.60%)
Jan 02, 2024
1.760
1.830
1.670
1.680
898,094
-0.12(-6.67%)
Dec 29, 2023
1.760
1.830
1.740
1.800
782,878
+0.05(+2.86%)
Dec 28, 2023
1.720
1.790
1.700
1.750
341,894
+0.06(+3.55%)
Dec 27, 2023
1.650
1.710
1.620
1.690
910,231
+0.08(+4.97%)
Dec 26, 2023
1.560
1.610
1.560
1.610
435,509
+0.03(+1.90%)
Dec 22, 2023
1.630
1.630
1.570
1.580
395,824
-0.04(-2.47%)
Dec 21, 2023
1.600
1.620
1.550
1.620
575,414
+0.07(+4.52%)
Dec 20, 2023
1.530
1.630
1.490
1.550
884,544
+0.00(+0.00%)
Dec 19, 2023
1.560
1.569
1.515
1.550
328,063
-0.02(-1.27%)
Dec 18, 2023
1.650
1.658
1.560
1.570
502,996
-0.06(-3.68%)
Dec 15, 2023
1.730
1.730
1.601
1.630
449,322
-0.06(-3.55%)
Dec 14, 2023
1.740
1.740
1.629
1.690
623,414
-0.01(-0.59%)
Dec 13, 2023
1.790
1.790
1.630
1.700
988,878
-0.05(-2.86%)
Dec 12, 2023
1.620
1.760
1.595
1.750
1,179,894
+0.15(+9.37%)
Dec 11, 2023
1.740
1.800
1.560
1.600
1,187,324
-0.14(-8.05%)
Dec 08, 2023
1.640
1.750
1.580
1.740
844,333
+0.12(+7.41%)
Dec 07, 2023
1.600
1.680
1.550
1.620
563,330
+0.02(+1.25%)
Dec 06, 2023
1.700
1.700
1.540
1.600
720,903
-0.06(-3.61%)
Dec 05, 2023
1.580
1.680
1.490
1.660
1,694,471
+0.21(+14.48%)
Dec 04, 2023
1.390
1.520
1.380
1.450
994,867
+0.08(+5.84%)
Dec 01, 2023
1.370
1.410
1.360
1.370
391,600
-0.03(-2.14%)
Nov 30, 2023
1.320
1.428
1.300
1.400
395,314
+0.08(+6.06%)
Nov 29, 2023
1.320
1.350
1.275
1.320
602,299
-0.01(-0.75%)
Nov 28, 2023
1.410
1.410
1.300
1.330
386,865
+0.00(+0.00%)
Nov 27, 2023
1.290
1.350
1.280
1.330
363,199
+0.02(+1.53%)
Nov 24, 2023
1.370
1.370
1.294
1.310
817,894
+0.01(+0.77%)
Nov 22, 2023
1.280
1.340
1.280
1.300
181,461
+0.02(+1.56%)
Nov 21, 2023
1.330
1.339
1.265
1.280
262,070
-0.04(-3.03%)
Nov 20, 2023
1.320
1.365
1.320
1.320
124,323
+0.00(+0.00%)
Nov 17, 2023
1.300
1.370
1.291
1.320
187,384
+0.02(+1.54%)
Nov 16, 2023
1.340
1.370
1.300
1.300
231,592
-0.05(-3.70%)
Nov 15, 2023
1.420
1.420
1.330
1.350
389,820
-0.05(-3.57%)
Nov 14, 2023
1.430
1.440
1.400
1.400
191,556
+0.00(+0.00%)
Nov 13, 2023
1.400
1.450
1.400
1.400
229,328
-0.01(-0.71%)
Nov 10, 2023
1.400
1.420
1.381
1.410
389,044
+0.00(+0.00%)
Nov 09, 2023
1.380
1.430
1.350
1.410
522,995
+0.03(+2.17%)
Nov 08, 2023
1.330
1.380
1.300
1.380
353,234
+0.05(+3.76%)
Nov 07, 2023
1.280
1.340
1.270
1.330
364,747
+0.03(+2.31%)
Nov 06, 2023
1.220
1.300
1.210
1.300
545,952
+0.11(+9.24%)
Nov 03, 2023
1.160
1.190
1.140
1.190
532,494
+0.03(+2.59%)
Nov 02, 2023
1.120
1.160
1.120
1.160
378,202
+0.04(+3.57%)
Nov 01, 2023
1.140
1.150
1.100
1.120
350,121
-0.01(-0.88%)
Oct 31, 2023
1.180
1.220
1.130
1.130
643,569
-0.07(-5.83%)
Oct 30, 2023
1.190
1.209
1.160
1.200
1,487,386
+0.01(+0.84%)
Oct 27, 2023
1.200
1.210
1.190
1.190
200,500
-0.01(-0.83%)
Oct 26, 2023
1.240
1.240
1.190
1.200
137,286
-0.05(-4.00%)
Oct 25, 2023
1.240
1.285
1.230
1.250
322,131
-0.01(-0.79%)
Oct 24, 2023
1.230
1.260
1.205
1.260
404,723
+0.06(+5.00%)
Oct 23, 2023
1.210
1.220
1.180
1.200
596,869
+0.00(+0.00%)
Oct 20, 2023
1.200
1.218
1.180
1.200
244,148
-0.02(-1.64%)
Oct 19, 2023
1.210
1.240
1.195
1.220
260,787
+0.02(+1.67%)
Oct 18, 2023
1.180
1.230
1.180
1.200
374,188
+0.01(+0.84%)
Oct 17, 2023
1.190
1.220
1.180
1.190
365,526
+0.00(+0.00%)
Oct 16, 2023
1.200
1.200
1.180
1.190
462,844
-0.02(-1.65%)
Oct 13, 2023
1.240
1.240
1.200
1.210
316,979
-0.01(-0.82%)
Oct 12, 2023
1.250
1.260
1.210
1.220
337,931
-0.03(-2.40%)
Oct 11, 2023
1.280
1.280
1.240
1.250
275,254
-0.03(-2.34%)
Oct 10, 2023
1.300
1.310
1.270
1.280
225,945
+0.01(+0.79%)
Oct 09, 2023
1.270
1.300
1.250
1.270
243,259
-0.05(-3.79%)
Oct 06, 2023
1.280
1.320
1.270
1.320
245,733
+0.04(+3.13%)
Oct 05, 2023
1.270
1.310
1.230
1.280
571,954
+0.02(+1.19%)
Oct 04, 2023
1.270
1.270
1.260
1.265
297,332
-0.01(-0.39%)
Oct 03, 2023
1.260
1.290
1.260
1.270
329,241
+0.01(+0.79%)
Oct 02, 2023
1.340
1.350
1.260
1.260
411,330
-0.07(-5.26%)
Sep 29, 2023
1.410
1.420
1.320
1.330
701,576
-0.07(-5.00%)
Sep 28, 2023
1.380
1.410
1.320
1.400
730,123
+0.02(+1.45%)
Sep 27, 2023
1.360
1.455
1.290
1.380
1,685,453
+0.03(+2.22%)
Sep 26, 2023
1.280
1.400
1.250
1.350
1,457,074
+0.07(+5.47%)
Sep 25, 2023
1.300
1.280
1.270
1.280
232,414
-0.02(-1.54%)
Sep 22, 2023
1.310
1.320
1.260
1.300
418,671
+0.00(+0.00%)
Sep 21, 2023
1.300
1.320
1.250
1.300
624,463
+0.00(+0.00%)
Sep 20, 2023
1.340
1.380
1.300
1.300
481,300
-0.03(-2.26%)
Sep 19, 2023
1.360
1.360
1.190
1.330
816,171
-0.03(-2.21%)
Sep 18, 2023
1.430
1.460
1.330
1.360
513,954
-0.07(-4.90%)
Sep 15, 2023
1.490
1.490
1.430
1.430
323,578
-0.03(-2.05%)
Sep 14, 2023
1.450
1.470
1.420
1.460
399,402
+0.00(+0.00%)
Sep 13, 2023
1.500
1.540
1.440
1.460
334,487
-0.04(-2.67%)
Sep 12, 2023
1.490
1.520
1.475
1.500
238,470
+0.01(+0.67%)
Sep 11, 2023
1.550
1.550
1.450
1.490
665,273
-0.06(-3.87%)
Sep 08, 2023
1.540
1.570
1.480
1.550
559,942
+0.03(+1.97%)
Sep 07, 2023
1.550
1.560
1.470
1.520
742,699
-0.06(-3.80%)
Sep 06, 2023
1.670
1.700
1.560
1.580
413,047
-0.08(-4.82%)
Sep 05, 2023
1.570
1.710
1.550
1.660
1,198,257
+0.11(+7.10%)
Sep 01, 2023
1.460
1.570
1.460
1.550
1,295,159
+0.10(+6.90%)
Aug 31, 2023
1.490
1.520
1.450
1.450
578,129
-0.03(-2.03%)
Aug 30, 2023
1.510
1.520
1.410
1.480
629,646
+0.00(+0.00%)
Aug 29, 2023
1.520
1.520
1.470
1.480
450,217
-0.03(-1.99%)
Aug 28, 2023
1.460
1.530
1.430
1.510
1,099,003
+0.06(+4.14%)
Aug 25, 2023
1.500
1.528
1.450
1.450
560,769
-0.07(-4.61%)
Aug 24, 2023
1.550
1.558
1.480
1.520
1,056,179
+0.02(+1.33%)
Aug 23, 2023
1.510
1.570
1.450
1.500
1,132,672
-0.02(-1.32%)
Aug 22, 2023
1.520
1.525
1.470
1.520
297,271
+0.00(+0.00%)
Aug 21, 2023
1.480
1.555
1.480
1.520
364,606
+0.05(+3.40%)
Aug 18, 2023
1.440
1.470
1.430
1.470
354,160
-0.01(-0.68%)
Aug 17, 2023
1.500
1.530
1.470
1.480
436,331
-0.02(-1.33%)
Aug 16, 2023
1.490
1.540
1.475
1.500
264,477
-0.01(-0.66%)
Aug 15, 2023
1.530
1.570
1.500
1.510
253,584
-0.04(-2.58%)
Aug 14, 2023
1.570
1.580
1.520
1.550
118,409
-0.03(-1.90%)
Aug 11, 2023
1.530
1.650
1.500
1.580
526,944
+0.03(+1.94%)
Aug 10, 2023
1.530
1.610
1.530
1.550
228,139
+0.00(+0.00%)
Aug 09, 2023
1.650
1.680
1.530
1.550
343,274
-0.11(-6.63%)
Aug 08, 2023
1.590
1.680
1.561
1.660
336,491
+0.07(+4.40%)
Aug 07, 2023
1.570
1.610
1.535
1.590
379,099
+0.01(+0.63%)
Aug 04, 2023
1.580
1.630
1.550
1.580
293,973
+0.01(+0.64%)
Aug 03, 2023
1.620
1.670
1.560
1.570
431,886
-0.07(-4.27%)
Aug 02, 2023
1.730
1.760
1.620
1.640
619,982
-0.07(-4.09%)
Aug 01, 2023
1.630
1.740
1.620
1.710
486,226
+0.07(+4.27%)
Jul 31, 2023
1.560
1.660
1.550
1.640
462,147
+0.11(+7.19%)
Jul 28, 2023
1.450
1.625
1.440
1.530
1,430,758
+0.10(+6.99%)
Jul 27, 2023
1.520
1.540
1.410
1.430
622,439
-0.09(-5.92%)
Jul 26, 2023
1.490
1.540
1.460
1.520
296,880
+0.01(+0.66%)
Jul 25, 2023
1.590
1.590
1.480
1.510
481,002
-0.08(-5.03%)
Jul 24, 2023
1.620
1.634
1.560
1.590
288,182
-0.02(-1.24%)
Jul 21, 2023
1.530
1.670
1.530
1.610
695,946
+0.06(+3.87%)
Jul 20, 2023
1.680
1.690
1.535
1.550
794,043
-0.13(-7.74%)
Jul 19, 2023
1.670
1.720
1.610
1.680
398,990
+0.02(+1.20%)
Jul 18, 2023
1.700
1.718
1.600
1.660
483,798
-0.02(-1.19%)
Jul 17, 2023
1.650
1.750
1.632
1.680
552,720
+0.06(+3.70%)
Jul 14, 2023
1.810
1.860
1.580
1.620
1,127,768
-0.20(-10.99%)
Jul 13, 2023
1.830
1.890
1.780
1.820
1,714,691
+0.02(+1.11%)
Jul 12, 2023
1.750
1.880
1.740
1.800
1,180,088
+0.06(+3.45%)
Jul 11, 2023
1.740
1.780
1.720
1.740
1,022,624
+0.00(+0.00%)
Jul 10, 2023
1.740
1.810
1.700
1.740
616,021
+0.00(+0.00%)
Jul 07, 2023
1.710
1.800
1.680
1.740
901,896
+0.02(+1.16%)
Jul 06, 2023
1.810
1.810
1.690
1.720
545,001
-0.02(-1.15%)
Jul 05, 2023
1.720
1.810
1.580
1.740
1,452,293
+0.04(+2.35%)
Jul 03, 2023
1.660
1.730
1.660
1.700
279,235
+0.02(+1.19%)
Jun 30, 2023
1.710
1.740
1.650
1.680
611,954
-0.03(-1.75%)
Jun 29, 2023
1.750
1.750
1.685
1.710
427,169
-0.04(-2.29%)
Jun 28, 2023
1.740
1.785
1.680
1.750
858,456
+0.02(+1.16%)
Jun 27, 2023
1.850
1.850
1.630
1.730
1,363,838
-0.11(-5.98%)
Jun 26, 2023
1.720
1.890
1.690
1.840
2,277,651
+0.15(+8.88%)
Jun 23, 2023
1.580
1.750
1.500
1.690
1,231,835
+0.11(+6.96%)
Jun 22, 2023
1.520
1.600
1.480
1.580
785,013
+0.08(+5.33%)
Jun 21, 2023
1.510
1.520
1.410
1.500
562,989
+0.02(+1.35%)
Jun 20, 2023
1.430
1.480
1.390
1.480
747,803
+0.06(+4.23%)
Jun 16, 2023
1.500
1.550
1.350
1.420
1,529,866
-0.09(-5.96%)
Jun 15, 2023
1.340
1.580
1.302
1.510
3,347,654
+0.21(+16.15%)
Jun 14, 2023
1.300
1.390
1.270
1.300
2,001,312
+0.05(+4.00%)
Jun 13, 2023
1.220
1.260
1.190
1.250
662,174
+0.05(+4.17%)
Jun 12, 2023
1.130
1.250
1.110
1.200
1,007,916
+0.07(+6.19%)
Jun 09, 2023
1.090
1.150
1.070
1.130
598,338
+0.04(+3.67%)
Jun 08, 2023
1.020
1.110
1.010
1.090
716,871
+0.04(+3.81%)
Jun 07, 2023
1.090
1.100
1.050
1.050
186,195
-0.05(-4.55%)
Jun 06, 2023
1.050
1.100
1.030
1.100
526,768
+0.05(+4.76%)
Jun 05, 2023
1.100
1.100
1.030
1.050
335,453
-0.04(-3.67%)
Jun 02, 2023
1.080
1.090
1.040
1.090
374,729
+0.03(+2.83%)
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.