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
Snap One Holdings Corp
(NQ:
SNPO
)
10.72
UNCHANGED
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, 2024
10.72
10.75
10.72
10.72
180,335
+0.01(+0.09%)
May 30, 2024
10.73
10.76
10.71
10.71
121,502
-0.00(-0.05%)
May 29, 2024
10.71
10.73
10.70
10.71
1,966,556
-0.01(-0.05%)
May 28, 2024
10.70
10.72
10.70
10.72
3,823,966
+0.02(+0.19%)
May 24, 2024
10.60
10.71
10.60
10.70
4,276,052
+0.11(+1.04%)
May 23, 2024
10.62
10.63
10.58
10.59
245,672
-0.03(-0.28%)
May 22, 2024
10.62
10.63
10.61
10.62
260,583
+0.00(+0.00%)
May 21, 2024
10.62
10.64
10.61
10.62
174,194
-0.01(-0.09%)
May 20, 2024
10.63
10.65
10.62
10.63
190,026
-0.01(-0.09%)
May 17, 2024
10.62
10.65
10.61
10.64
347,491
+0.02(+0.19%)
May 16, 2024
10.62
10.64
10.62
10.62
164,988
-0.01(-0.09%)
May 15, 2024
10.60
10.63
10.60
10.63
494,793
+0.02(+0.19%)
May 14, 2024
10.62
10.62
10.60
10.61
337,061
+0.00(+0.00%)
May 13, 2024
10.61
10.62
10.61
10.61
224,362
+0.00(+0.00%)
May 10, 2024
10.62
10.63
10.60
10.61
433,193
-0.01(-0.09%)
May 09, 2024
10.59
10.62
10.59
10.62
168,055
+0.02(+0.19%)
May 08, 2024
10.58
10.62
10.58
10.60
278,120
-0.01(-0.09%)
May 07, 2024
10.59
10.63
10.59
10.61
559,260
+0.01(+0.09%)
May 06, 2024
10.60
10.60
10.59
10.60
325,562
+0.00(+0.00%)
May 03, 2024
10.60
10.60
10.59
10.60
164,059
+0.01(+0.09%)
May 02, 2024
10.60
10.60
10.57
10.59
127,472
-0.01(-0.09%)
May 01, 2024
10.58
10.63
10.58
10.60
370,238
+0.02(+0.19%)
Apr 30, 2024
10.56
10.58
10.54
10.58
420,372
+0.03(+0.28%)
Apr 29, 2024
10.58
10.58
10.54
10.55
182,633
-0.03(-0.28%)
Apr 26, 2024
10.58
10.62
10.55
10.58
360,373
+0.01(+0.09%)
Apr 25, 2024
10.57
10.60
10.57
10.57
164,776
+0.00(+0.00%)
Apr 24, 2024
10.56
10.59
10.56
10.57
131,540
+0.01(+0.09%)
Apr 23, 2024
10.57
10.58
10.54
10.56
269,041
+0.02(+0.19%)
Apr 22, 2024
10.58
10.59
10.54
10.54
880,473
-0.02(-0.19%)
Apr 19, 2024
10.56
10.59
10.53
10.56
1,621,872
-0.02(-0.19%)
Apr 18, 2024
10.57
10.62
10.56
10.58
627,923
-0.01(-0.09%)
Apr 17, 2024
10.54
10.59
10.53
10.59
309,852
+0.05(+0.47%)
Apr 16, 2024
10.57
10.60
10.51
10.54
2,186,157
+0.00(+0.00%)
Apr 15, 2024
10.62
11.00
10.54
10.54
3,995,674
+2.40(+29.48%)
Apr 12, 2024
8.770
8.770
8.090
8.140
19,372
-0.65(-7.39%)
Apr 11, 2024
8.940
8.940
8.695
8.790
13,815
-0.19(-2.12%)
Apr 10, 2024
8.830
8.990
8.820
8.980
16,742
-0.06(-0.66%)
Apr 09, 2024
8.890
9.390
8.890
9.040
7,216
-0.03(-0.33%)
Apr 08, 2024
9.040
9.250
8.840
9.070
11,230
+0.15(+1.68%)
Apr 05, 2024
9.490
9.490
8.920
8.920
16,250
-0.63(-6.60%)
Apr 04, 2024
9.900
9.900
9.360
9.550
16,966
-0.36(-3.63%)
Apr 03, 2024
9.840
9.990
9.205
9.910
33,814
+0.07(+0.71%)
Apr 02, 2024
9.880
9.910
9.491
9.840
33,162
-0.07(-0.71%)
Apr 01, 2024
8.730
9.910
8.730
9.910
121,214
+1.29(+14.97%)
Mar 28, 2024
8.490
8.740
8.430
8.620
529,743
+0.17(+2.01%)
Mar 27, 2024
8.340
8.490
8.170
8.450
21,976
+0.20(+2.42%)
Mar 26, 2024
8.030
8.410
7.840
8.250
13,008
+0.30(+3.77%)
Mar 25, 2024
8.160
8.478
7.950
7.950
9,964
-0.10(-1.24%)
Mar 22, 2024
8.490
8.490
8.050
8.050
10,528
-0.37(-4.39%)
Mar 21, 2024
8.170
8.430
8.000
8.420
24,652
+0.25(+3.06%)
Mar 20, 2024
7.970
8.200
7.870
8.170
18,669
+0.24(+3.03%)
Mar 19, 2024
7.800
8.000
7.800
7.930
18,869
+0.11(+1.41%)
Mar 18, 2024
7.290
8.000
7.170
7.820
33,865
+0.65(+9.07%)
Mar 15, 2024
7.260
7.490
7.000
7.170
133,402
-0.23(-3.11%)
Mar 14, 2024
7.640
7.750
7.370
7.400
38,189
-0.24(-3.14%)
Mar 13, 2024
7.720
7.780
7.590
7.640
23,613
-0.18(-2.30%)
Mar 12, 2024
7.860
7.980
7.601
7.820
18,368
-0.16(-2.01%)
Mar 11, 2024
8.000
8.000
7.810
7.980
28,715
-0.21(-2.56%)
Mar 08, 2024
8.030
8.360
7.330
8.190
21,932
+0.68(+9.05%)
Mar 07, 2024
7.940
8.200
7.510
7.510
18,677
-0.25(-3.22%)
Mar 06, 2024
7.730
7.830
7.520
7.760
10,112
+0.17(+2.24%)
Mar 05, 2024
7.720
7.760
7.510
7.590
13,540
+0.08(+1.07%)
Mar 04, 2024
8.320
8.360
7.500
7.510
53,514
-0.85(-10.17%)
Mar 01, 2024
8.300
8.400
8.170
8.360
16,830
+0.08(+0.97%)
Feb 29, 2024
8.490
8.680
8.210
8.280
25,102
-0.02(-0.24%)
Feb 28, 2024
8.260
8.500
8.080
8.300
12,123
-0.13(-1.54%)
Feb 27, 2024
8.400
8.730
8.400
8.430
10,283
+0.06(+0.72%)
Feb 26, 2024
8.090
8.730
8.090
8.370
11,122
+0.23(+2.83%)
Feb 23, 2024
8.270
8.440
8.140
8.140
6,875
-0.31(-3.67%)
Feb 22, 2024
8.240
8.740
8.240
8.450
19,971
+0.15(+1.81%)
Feb 21, 2024
8.420
8.620
8.300
8.300
20,031
-0.19(-2.24%)
Feb 20, 2024
7.970
8.660
7.772
8.490
56,160
+0.38(+4.69%)
Feb 16, 2024
8.500
8.500
8.110
8.110
20,643
-0.39(-4.59%)
Feb 15, 2024
8.070
8.500
7.972
8.500
26,651
+0.45(+5.52%)
Feb 14, 2024
7.770
8.180
7.645
8.055
35,549
+0.42(+5.57%)
Feb 13, 2024
8.130
8.410
7.500
7.630
35,404
-0.82(-9.70%)
Feb 12, 2024
8.329
8.730
8.329
8.450
22,996
+0.00(+0.06%)
Feb 09, 2024
8.420
8.590
8.350
8.445
16,008
+0.10(+1.14%)
Feb 08, 2024
8.020
8.370
8.020
8.350
23,401
+0.43(+5.43%)
Feb 07, 2024
8.300
8.350
7.920
7.920
31,350
-0.34(-4.12%)
Feb 06, 2024
7.940
8.280
7.940
8.260
10,117
+0.27(+3.38%)
Feb 05, 2024
7.850
8.205
7.850
7.990
12,797
+0.03(+0.38%)
Feb 02, 2024
8.070
8.240
7.840
7.960
15,751
-0.26(-3.16%)
Feb 01, 2024
8.040
8.460
7.980
8.220
22,502
+0.32(+4.05%)
Jan 31, 2024
8.350
8.350
7.900
7.900
24,649
-0.59(-6.95%)
Jan 30, 2024
8.580
8.680
8.330
8.490
11,655
-0.14(-1.62%)
Jan 29, 2024
8.500
8.700
8.380
8.630
10,121
+0.18(+2.13%)
Jan 26, 2024
8.640
8.640
8.440
8.450
9,921
-0.07(-0.82%)
Jan 25, 2024
8.410
8.530
8.370
8.520
15,551
+0.26(+3.15%)
Jan 24, 2024
8.710
8.710
8.220
8.260
13,329
-0.38(-4.40%)
Jan 23, 2024
8.970
8.970
8.580
8.640
14,684
-0.30(-3.36%)
Jan 22, 2024
8.760
8.940
8.610
8.940
22,968
+0.25(+2.88%)
Jan 19, 2024
8.700
8.740
8.500
8.690
19,100
+0.07(+0.81%)
Jan 18, 2024
8.620
8.700
8.530
8.620
23,911
+0.05(+0.58%)
Jan 17, 2024
8.410
8.570
8.280
8.570
24,632
+0.00(+0.00%)
Jan 16, 2024
8.480
8.610
8.160
8.570
23,370
-0.09(-1.04%)
Jan 12, 2024
8.900
8.967
8.540
8.660
31,450
+0.04(+0.46%)
Jan 11, 2024
8.560
8.710
8.440
8.620
36,572
-0.06(-0.69%)
Jan 10, 2024
8.510
8.770
8.360
8.680
22,888
+0.09(+1.05%)
Jan 09, 2024
8.440
8.730
8.070
8.590
19,724
-0.06(-0.69%)
Jan 08, 2024
8.364
8.680
8.360
8.650
22,536
+0.09(+1.05%)
Jan 05, 2024
8.290
8.680
8.290
8.560
40,387
+0.13(+1.54%)
Jan 04, 2024
8.750
8.920
8.340
8.430
23,617
-0.27(-3.10%)
Jan 03, 2024
9.080
9.200
8.560
8.700
40,102
-0.39(-4.29%)
Jan 02, 2024
8.870
9.100
8.610
9.090
98,733
+0.18(+2.02%)
Dec 29, 2023
9.250
9.250
8.360
8.910
488,234
-0.38(-4.09%)
Dec 28, 2023
9.520
9.800
9.220
9.290
31,683
-0.50(-5.11%)
Dec 27, 2023
9.710
9.850
9.550
9.790
22,219
+0.07(+0.72%)
Dec 26, 2023
9.710
9.900
9.160
9.720
37,723
+0.06(+0.62%)
Dec 22, 2023
9.600
9.760
9.370
9.660
35,120
+0.13(+1.36%)
Dec 21, 2023
9.340
9.550
8.797
9.530
49,554
+0.35(+3.81%)
Dec 20, 2023
8.900
9.350
8.900
9.180
50,766
+0.35(+3.96%)
Dec 19, 2023
8.900
9.150
8.740
8.830
46,998
+0.04(+0.46%)
Dec 18, 2023
8.830
9.075
8.480
8.790
70,211
-0.05(-0.57%)
Dec 15, 2023
8.790
8.990
8.440
8.840
112,560
+0.21(+2.43%)
Dec 14, 2023
7.980
8.697
7.865
8.630
62,948
+0.70(+8.83%)
Dec 13, 2023
7.210
7.990
7.120
7.930
117,314
+0.72(+9.99%)
Dec 12, 2023
7.300
7.420
6.921
7.210
41,803
-0.09(-1.23%)
Dec 11, 2023
7.100
7.440
7.100
7.300
88,087
+0.05(+0.69%)
Dec 08, 2023
7.180
7.460
7.150
7.250
33,263
-0.05(-0.68%)
Dec 07, 2023
7.310
7.490
7.125
7.300
32,198
-0.05(-0.68%)
Dec 06, 2023
7.500
7.670
7.310
7.350
38,203
-0.07(-0.94%)
Dec 05, 2023
7.520
7.540
7.240
7.420
29,094
-0.08(-1.07%)
Dec 04, 2023
7.490
7.690
7.376
7.500
58,127
+0.00(+0.00%)
Dec 01, 2023
7.110
7.550
7.110
7.500
108,086
+0.35(+4.90%)
Nov 30, 2023
7.320
7.380
7.110
7.150
35,222
-0.16(-2.19%)
Nov 29, 2023
7.110
7.450
7.110
7.310
66,850
+0.23(+3.25%)
Nov 28, 2023
7.230
7.410
6.700
7.080
57,411
-0.16(-2.21%)
Nov 27, 2023
7.330
7.395
7.100
7.240
87,876
-0.40(-5.24%)
Nov 24, 2023
7.170
7.705
7.170
7.640
30,799
+0.19(+2.55%)
Nov 22, 2023
7.580
7.780
7.170
7.450
35,908
-0.09(-1.19%)
Nov 21, 2023
7.720
7.820
7.400
7.540
26,869
-0.16(-2.08%)
Nov 20, 2023
7.740
8.000
7.540
7.700
44,329
-0.10(-1.28%)
Nov 17, 2023
7.990
8.020
7.548
7.800
39,828
-0.05(-0.64%)
Nov 16, 2023
8.120
8.120
7.683
7.850
30,918
-0.33(-4.03%)
Nov 15, 2023
8.310
8.500
8.170
8.180
22,079
-0.37(-4.33%)
Nov 14, 2023
8.250
8.555
8.110
8.550
45,364
+0.53(+6.61%)
Nov 13, 2023
7.450
8.140
7.380
8.020
31,995
+0.62(+8.38%)
Nov 10, 2023
7.210
7.650
7.160
7.400
23,406
+0.32(+4.52%)
Nov 09, 2023
7.370
7.600
7.000
7.080
51,425
-0.19(-2.61%)
Nov 08, 2023
7.510
7.530
7.100
7.270
119,721
-0.23(-3.07%)
Nov 07, 2023
7.940
8.090
7.430
7.500
31,617
-0.37(-4.70%)
Nov 06, 2023
7.540
8.045
7.540
7.870
36,557
-0.18(-2.24%)
Nov 03, 2023
7.910
8.311
7.809
8.050
32,238
+0.31(+4.01%)
Nov 02, 2023
7.620
7.820
7.616
7.740
16,923
+0.33(+4.45%)
Nov 01, 2023
7.490
7.490
7.250
7.410
14,262
-0.08(-1.07%)
Oct 31, 2023
7.300
7.510
7.280
7.490
16,235
-0.02(-0.27%)
Oct 30, 2023
7.390
7.510
7.290
7.510
14,941
+0.26(+3.59%)
Oct 27, 2023
7.460
7.677
7.170
7.250
23,548
-0.15(-2.03%)
Oct 26, 2023
7.860
8.060
7.340
7.400
78,118
-0.43(-5.49%)
Oct 25, 2023
7.930
8.070
7.660
7.830
47,747
-0.15(-1.88%)
Oct 24, 2023
8.030
8.060
7.760
7.980
49,053
+0.03(+0.38%)
Oct 23, 2023
8.520
8.678
7.950
7.950
45,470
-0.59(-6.91%)
Oct 20, 2023
8.520
9.030
8.240
8.540
67,224
+0.06(+0.71%)
Oct 19, 2023
8.370
8.670
8.370
8.480
24,995
+0.02(+0.24%)
Oct 18, 2023
8.500
8.650
8.300
8.460
39,875
-0.11(-1.28%)
Oct 17, 2023
8.790
9.160
8.540
8.570
56,710
-0.37(-4.14%)
Oct 16, 2023
8.680
9.000
8.510
8.940
54,208
+0.28(+3.23%)
Oct 13, 2023
8.580
9.000
8.520
8.660
37,603
+0.00(+0.00%)
Oct 12, 2023
8.910
9.010
8.030
8.660
17,229
-0.22(-2.48%)
Oct 11, 2023
8.880
9.000
8.600
8.880
24,050
+0.03(+0.34%)
Oct 10, 2023
8.990
9.350
8.790
8.850
47,021
+0.04(+0.45%)
Oct 09, 2023
8.930
9.220
8.770
8.810
16,475
-0.16(-1.78%)
Oct 06, 2023
9.000
9.220
8.870
8.970
21,217
-0.08(-0.88%)
Oct 05, 2023
9.070
9.300
8.990
9.050
31,194
+0.11(+1.23%)
Oct 04, 2023
8.990
9.170
8.810
8.940
45,840
+0.10(+1.13%)
Oct 03, 2023
9.150
9.150
8.770
8.840
19,263
-0.46(-4.95%)
Oct 02, 2023
9.240
9.480
8.900
9.300
51,831
+0.06(+0.65%)
Sep 29, 2023
9.277
9.455
8.885
9.240
160,414
+0.22(+2.44%)
Sep 28, 2023
8.920
9.230
8.924
9.020
9,910
+0.11(+1.23%)
Sep 27, 2023
8.640
9.210
8.530
8.910
39,317
+0.21(+2.47%)
Sep 26, 2023
9.040
9.070
8.535
8.695
18,939
-0.31(-3.50%)
Sep 25, 2023
9.010
9.230
8.950
9.010
35,644
+0.01(+0.11%)
Sep 22, 2023
8.930
9.180
8.845
9.000
25,000
+0.10(+1.12%)
Sep 21, 2023
8.890
9.020
8.570
8.900
21,730
-0.03(-0.34%)
Sep 20, 2023
9.150
9.270
8.910
8.930
43,564
-0.09(-1.00%)
Sep 19, 2023
8.840
9.370
8.760
9.020
40,534
+0.21(+2.38%)
Sep 18, 2023
8.510
8.980
7.950
8.810
41,353
+0.30(+3.53%)
Sep 15, 2023
8.410
8.710
8.220
8.510
97,153
+0.15(+1.79%)
Sep 14, 2023
8.240
8.815
8.195
8.360
80,018
+0.09(+1.09%)
Sep 13, 2023
8.510
8.510
7.950
8.270
122,582
-0.24(-2.82%)
Sep 12, 2023
8.720
8.820
8.370
8.510
31,110
-0.24(-2.74%)
Sep 11, 2023
9.290
9.370
8.470
8.750
88,400
-0.51(-5.51%)
Sep 08, 2023
9.150
9.420
8.960
9.260
33,518
+0.11(+1.20%)
Sep 07, 2023
9.130
9.260
9.010
9.150
48,800
-0.03(-0.33%)
Sep 06, 2023
9.250
9.260
9.010
9.180
22,899
-0.02(-0.22%)
Sep 05, 2023
9.200
9.330
9.100
9.200
23,506
-0.04(-0.43%)
Sep 01, 2023
9.260
9.480
9.120
9.240
20,828
+0.09(+0.98%)
Aug 31, 2023
9.310
9.500
9.010
9.150
35,653
-0.16(-1.72%)
Aug 30, 2023
9.390
9.470
9.245
9.310
10,802
-0.19(-2.00%)
Aug 29, 2023
9.560
9.750
9.345
9.500
23,106
-0.06(-0.63%)
Aug 28, 2023
9.880
9.950
9.515
9.560
30,409
-0.20(-2.05%)
Aug 25, 2023
9.590
10.00
9.480
9.760
32,780
+0.12(+1.24%)
Aug 24, 2023
9.640
9.980
9.485
9.640
34,541
-0.15(-1.53%)
Aug 23, 2023
9.650
10.00
9.650
9.790
24,302
+0.06(+0.62%)
Aug 22, 2023
9.790
9.870
9.550
9.730
34,245
-0.02(-0.21%)
Aug 21, 2023
9.940
9.940
9.750
9.750
17,522
-0.20(-2.01%)
Aug 18, 2023
9.730
10.09
9.730
9.950
41,214
+0.09(+0.91%)
Aug 17, 2023
9.820
10.30
9.784
9.860
40,643
-0.02(-0.20%)
Aug 16, 2023
9.910
10.06
9.680
9.880
32,480
-0.09(-0.90%)
Aug 15, 2023
10.25
10.25
9.860
9.970
25,757
-0.33(-3.20%)
Aug 14, 2023
10.00
10.77
9.940
10.30
22,480
+0.17(+1.68%)
Aug 11, 2023
10.43
10.50
10.08
10.13
23,568
-0.29(-2.78%)
Aug 10, 2023
10.74
10.87
10.29
10.42
44,820
-0.63(-5.70%)
Aug 09, 2023
10.95
11.15
10.43
11.05
57,035
+0.24(+2.22%)
Aug 08, 2023
10.82
11.11
10.51
10.81
36,066
-0.15(-1.37%)
Aug 07, 2023
10.53
11.01
10.45
10.96
33,813
+0.42(+3.98%)
Aug 04, 2023
10.64
11.03
10.48
10.54
14,184
-0.10(-0.94%)
Aug 03, 2023
10.48
10.70
10.35
10.64
20,744
+0.00(+0.00%)
Aug 02, 2023
10.16
10.81
10.16
10.64
30,614
+0.21(+2.01%)
Aug 01, 2023
9.690
10.67
9.620
10.43
34,254
+0.69(+7.08%)
Jul 31, 2023
9.990
10.19
9.460
9.740
34,340
-0.22(-2.21%)
Jul 28, 2023
9.730
10.04
9.680
9.960
25,208
+0.25(+2.57%)
Jul 27, 2023
10.07
10.19
9.620
9.710
29,269
-0.45(-4.43%)
Jul 26, 2023
10.25
10.47
9.970
10.16
41,983
-0.10(-0.97%)
Jul 25, 2023
10.44
10.61
10.22
10.26
19,459
-0.20(-1.91%)
Jul 24, 2023
10.74
10.74
10.33
10.46
9,278
-0.25(-2.33%)
Jul 21, 2023
11.22
11.22
10.61
10.71
19,037
-0.42(-3.77%)
Jul 20, 2023
10.98
11.22
10.81
11.13
18,690
+0.12(+1.09%)
Jul 19, 2023
11.01
11.17
10.72
11.01
18,408
-0.01(-0.09%)
Jul 18, 2023
11.05
11.31
10.65
11.02
69,141
+0.06(+0.55%)
Jul 17, 2023
10.89
11.02
10.45
10.96
13,785
+0.13(+1.20%)
Jul 14, 2023
11.30
11.30
10.76
10.83
15,468
-0.50(-4.41%)
Jul 13, 2023
11.38
11.54
11.24
11.33
11,901
-0.02(-0.18%)
Jul 12, 2023
11.69
11.69
11.22
11.35
20,589
-0.03(-0.26%)
Jul 11, 2023
11.16
11.63
11.16
11.38
24,594
+0.19(+1.70%)
Jul 10, 2023
11.09
11.30
10.91
11.19
21,033
+0.21(+1.91%)
Jul 07, 2023
10.54
11.16
10.54
10.98
55,267
+0.56(+5.37%)
Jul 06, 2023
10.61
10.68
9.950
10.42
30,622
-0.22(-2.07%)
Jul 05, 2023
11.31
11.31
10.52
10.64
50,369
-0.57(-5.08%)
Jul 03, 2023
11.63
12.06
11.09
11.21
55,560
-0.44(-3.78%)
Jun 30, 2023
11.35
12.01
11.25
11.65
135,610
+0.33(+2.92%)
Jun 29, 2023
10.29
11.35
10.11
11.32
63,370
+1.03(+10.01%)
Jun 28, 2023
9.250
10.43
9.250
10.29
33,022
+0.72(+7.52%)
Jun 27, 2023
9.260
9.655
9.260
9.570
59,878
+0.32(+3.46%)
Jun 26, 2023
9.580
9.660
9.100
9.250
30,325
-0.42(-4.34%)
Jun 23, 2023
8.910
9.690
8.880
9.670
112,933
+0.52(+5.68%)
Jun 22, 2023
8.990
9.435
8.810
9.150
25,930
+0.15(+1.67%)
Jun 21, 2023
8.630
9.070
8.550
9.000
28,666
+0.25(+2.86%)
Jun 20, 2023
8.760
9.015
8.560
8.750
66,307
-0.02(-0.23%)
Jun 16, 2023
9.600
9.600
8.610
8.770
126,170
-0.74(-7.78%)
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.