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
Aeye Inc
(NQ:
LIDR
)
1.070
-0.060 (-5.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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
3.530
3.620
3.235
3.380
912,242
-0.23(-6.37%)
May 30, 2024
4.130
4.260
3.500
3.610
1,172,049
-0.70(-16.24%)
May 29, 2024
3.840
4.380
3.620
4.310
2,225,668
+0.47(+12.24%)
May 28, 2024
3.690
5.150
3.690
3.840
25,160,656
+0.36(+10.34%)
May 24, 2024
2.710
3.810
2.620
3.480
7,377,869
+0.69(+24.73%)
May 23, 2024
3.350
3.370
2.640
2.790
829,982
-0.46(-14.15%)
May 22, 2024
3.420
3.810
3.180
3.250
1,706,903
-0.63(-16.24%)
May 21, 2024
2.480
4.140
2.420
3.880
11,832,376
+1.34(+52.76%)
May 20, 2024
2.500
2.570
2.120
2.540
1,085,112
+0.10(+4.10%)
May 17, 2024
2.900
2.990
2.320
2.440
1,576,406
-0.76(-23.75%)
May 16, 2024
3.350
4.200
3.040
3.200
5,231,866
-0.14(-4.19%)
May 15, 2024
2.140
4.580
2.100
3.340
35,141,400
+0.88(+35.77%)
May 14, 2024
2.180
2.780
1.920
2.460
3,843,629
-0.03(-1.20%)
May 13, 2024
2.260
2.900
2.210
2.490
10,591,822
-0.09(-3.49%)
May 10, 2024
1.480
3.230
1.460
2.580
158,988,032
+1.38(+115.00%)
May 09, 2024
1.180
1.232
1.140
1.200
2,241,653
+0.02(+1.69%)
May 08, 2024
1.260
1.260
1.160
1.180
53,544
-0.08(-6.35%)
May 07, 2024
1.300
1.300
1.240
1.260
79,657
+0.00(+0.00%)
May 06, 2024
1.170
1.280
1.150
1.260
141,887
+0.12(+10.53%)
May 03, 2024
1.060
1.180
1.060
1.140
110,230
+0.11(+10.68%)
May 02, 2024
1.000
1.110
0.9860
1.030
102,221
+0.04(+3.73%)
May 01, 2024
1.010
1.060
0.9870
0.9930
49,864
-0.03(-2.65%)
Apr 30, 2024
1.030
1.055
0.9873
1.020
41,333
+0.01(+0.99%)
Apr 29, 2024
1.000
1.030
0.9755
1.010
53,057
+0.02(+2.00%)
Apr 26, 2024
0.9800
1.030
0.9800
0.9902
43,650
-0.00(-0.48%)
Apr 25, 2024
0.9700
1.020
0.9600
0.9950
50,435
-0.00(-0.07%)
Apr 24, 2024
1.040
1.110
0.9537
0.9957
133,143
-0.06(-6.07%)
Apr 23, 2024
0.9700
1.100
0.9504
1.060
144,461
+0.09(+9.28%)
Apr 22, 2024
1.040
1.040
0.9205
0.9700
63,448
-0.03(-3.00%)
Apr 19, 2024
1.020
1.040
0.9801
1.000
37,678
-0.02(-1.96%)
Apr 18, 2024
1.040
1.050
1.020
1.020
44,470
-0.01(-0.97%)
Apr 17, 2024
1.000
1.070
1.000
1.030
55,552
+0.02(+1.98%)
Apr 16, 2024
1.080
1.080
0.9737
1.010
119,546
-0.03(-2.88%)
Apr 15, 2024
1.140
1.180
1.010
1.040
113,319
-0.08(-7.14%)
Apr 12, 2024
1.230
1.230
1.120
1.120
56,027
-0.08(-6.67%)
Apr 11, 2024
1.250
1.250
1.170
1.200
73,746
+0.00(+0.00%)
Apr 10, 2024
1.240
1.260
1.170
1.200
60,567
-0.07(-5.51%)
Apr 09, 2024
1.280
1.290
1.230
1.270
32,794
+0.00(+0.00%)
Apr 08, 2024
1.280
1.290
1.210
1.270
56,164
+0.04(+3.25%)
Apr 05, 2024
1.280
1.295
1.160
1.230
127,526
-0.05(-3.91%)
Apr 04, 2024
1.310
1.340
1.260
1.280
81,803
-0.03(-2.29%)
Apr 03, 2024
1.280
1.310
1.260
1.310
70,722
+0.03(+2.34%)
Apr 02, 2024
1.290
1.340
1.260
1.280
135,278
-0.05(-3.76%)
Apr 01, 2024
1.230
1.380
1.200
1.330
198,650
+0.08(+6.40%)
Mar 28, 2024
1.250
1.295
1.200
1.250
174,387
-0.02(-1.57%)
Mar 27, 2024
1.330
1.400
1.150
1.270
730,041
-0.30(-19.11%)
Mar 26, 2024
1.660
1.720
1.501
1.570
556,378
-0.16(-9.25%)
Mar 25, 2024
1.560
1.770
1.380
1.730
479,723
+0.08(+4.85%)
Mar 22, 2024
1.780
1.790
1.550
1.650
500,068
-0.04(-2.37%)
Mar 21, 2024
1.400
2.140
1.330
1.690
2,868,803
+0.20(+13.42%)
Mar 20, 2024
1.050
1.660
1.050
1.490
6,163,598
+0.44(+41.90%)
Mar 19, 2024
1.260
1.270
1.040
1.050
489,569
-0.20(-16.00%)
Mar 18, 2024
1.420
1.460
1.170
1.250
1,097,060
+0.10(+8.70%)
Mar 15, 2024
1.170
1.220
1.150
1.150
165,546
-0.02(-1.71%)
Mar 14, 2024
1.130
1.290
1.090
1.170
244,142
+0.09(+8.33%)
Mar 13, 2024
1.230
1.250
1.050
1.080
127,992
-0.09(-7.69%)
Mar 12, 2024
1.300
1.370
1.160
1.170
114,362
-0.15(-11.36%)
Mar 11, 2024
1.490
1.490
1.310
1.320
101,062
-0.14(-9.59%)
Mar 08, 2024
1.460
1.550
1.450
1.460
50,291
-0.03(-2.01%)
Mar 07, 2024
1.700
1.700
1.410
1.490
93,351
-0.19(-11.31%)
Mar 06, 2024
1.730
1.730
1.600
1.680
76,239
+0.02(+1.20%)
Mar 05, 2024
1.870
1.870
1.620
1.660
146,924
-0.19(-10.27%)
Mar 04, 2024
1.650
1.870
1.600
1.850
134,091
+0.26(+16.35%)
Mar 01, 2024
1.580
1.670
1.520
1.590
74,189
+0.02(+1.27%)
Feb 29, 2024
1.530
1.580
1.530
1.570
40,120
+0.01(+0.64%)
Feb 28, 2024
1.540
1.564
1.450
1.560
67,152
+0.02(+1.30%)
Feb 27, 2024
1.640
1.820
1.520
1.540
161,685
-0.11(-6.67%)
Feb 26, 2024
1.370
1.650
1.370
1.650
201,551
+0.28(+20.44%)
Feb 23, 2024
1.370
1.370
1.290
1.370
91,755
+0.01(+0.74%)
Feb 22, 2024
1.320
1.380
1.270
1.360
80,519
+0.02(+1.49%)
Feb 21, 2024
1.280
1.340
1.230
1.340
51,331
+0.05(+3.88%)
Feb 20, 2024
1.300
1.304
1.224
1.290
90,189
-0.01(-0.77%)
Feb 16, 2024
1.320
1.400
1.220
1.300
191,185
+0.00(+0.00%)
Feb 15, 2024
1.270
1.490
1.270
1.300
349,630
+0.02(+1.56%)
Feb 14, 2024
1.270
1.310
1.190
1.280
48,883
-0.02(-1.54%)
Feb 13, 2024
1.310
1.320
1.250
1.300
57,629
+0.01(+0.78%)
Feb 12, 2024
1.300
1.339
1.230
1.290
65,928
-0.01(-0.77%)
Feb 09, 2024
1.300
1.314
1.240
1.300
55,423
+0.00(+0.00%)
Feb 08, 2024
1.380
1.400
1.220
1.300
118,972
+0.01(+0.78%)
Feb 07, 2024
1.230
1.350
1.150
1.290
229,312
+0.07(+5.74%)
Feb 06, 2024
1.230
1.230
1.150
1.220
42,685
+0.02(+1.67%)
Feb 05, 2024
1.310
1.325
1.130
1.200
51,010
-0.10(-7.69%)
Feb 02, 2024
1.310
1.310
1.240
1.300
35,920
+0.00(+0.00%)
Feb 01, 2024
1.270
1.300
1.220
1.300
25,399
+0.02(+1.56%)
Jan 31, 2024
1.300
1.345
1.250
1.280
20,657
-0.02(-1.54%)
Jan 30, 2024
1.400
1.400
1.260
1.300
76,924
-0.10(-7.14%)
Jan 29, 2024
1.320
1.448
1.294
1.400
72,299
+0.10(+7.69%)
Jan 26, 2024
1.270
1.310
1.270
1.300
26,016
+0.03(+2.36%)
Jan 25, 2024
1.290
1.340
1.260
1.270
31,170
-0.03(-2.31%)
Jan 24, 2024
1.290
1.330
1.270
1.300
43,741
+0.01(+0.78%)
Jan 23, 2024
1.300
1.300
1.230
1.290
43,085
+0.00(+0.00%)
Jan 22, 2024
1.280
1.330
1.220
1.290
128,924
+0.07(+5.74%)
Jan 19, 2024
1.340
1.340
1.170
1.220
87,700
-0.09(-6.87%)
Jan 18, 2024
1.390
1.390
1.300
1.310
69,081
-0.07(-5.07%)
Jan 17, 2024
1.770
1.790
1.370
1.380
241,421
-0.44(-24.18%)
Jan 16, 2024
1.940
1.970
1.760
1.820
97,244
-0.15(-7.61%)
Jan 12, 2024
1.850
1.990
1.810
1.970
254,246
+0.06(+3.14%)
Jan 11, 2024
1.630
2.000
1.561
1.910
378,869
+0.35(+22.83%)
Jan 10, 2024
1.770
1.770
1.510
1.555
292,884
-0.22(-12.15%)
Jan 09, 2024
1.750
1.790
1.720
1.770
51,340
+0.02(+1.14%)
Jan 08, 2024
1.750
1.830
1.730
1.750
103,700
+0.01(+0.57%)
Jan 05, 2024
1.820
1.939
1.710
1.740
181,136
-0.12(-6.45%)
Jan 04, 2024
1.990
2.010
1.860
1.860
99,097
-0.16(-7.92%)
Jan 03, 2024
2.070
2.230
1.990
2.020
162,279
-0.12(-5.61%)
Jan 02, 2024
2.130
2.250
2.100
2.140
175,893
-0.15(-6.55%)
Dec 29, 2023
2.390
2.550
2.250
2.290
285,424
-0.26(-10.20%)
Dec 28, 2023
2.450
2.550
2.100
2.550
634,111
-0.10(-3.77%)
Dec 27, 2023
2.930
4.080
2.567
2.650
6,337,300
+0.43(+19.37%)
Dec 26, 2023
2.100
2.265
1.980
2.220
378,803
+0.20(+9.79%)
Dec 22, 2023
1.710
2.100
1.557
2.022
165,492
-0.02(-0.74%)
Dec 21, 2023
1.977
2.037
1.845
2.037
98,170
+0.03(+1.65%)
Dec 20, 2023
1.857
2.043
1.683
2.004
389,833
-0.11(-5.11%)
Dec 19, 2023
2.385
2.517
1.839
2.112
316,541
-0.92(-30.30%)
Dec 18, 2023
3.045
3.111
2.952
3.030
52,524
-0.02(-0.69%)
Dec 15, 2023
3.285
3.324
3.027
3.051
66,077
-0.23(-7.12%)
Dec 14, 2023
3.507
3.600
3.285
3.285
69,622
-0.25(-6.97%)
Dec 13, 2023
3.600
3.660
3.303
3.531
54,982
-0.03(-0.76%)
Dec 12, 2023
3.837
3.837
3.450
3.558
21,209
-0.22(-5.87%)
Dec 11, 2023
3.900
3.900
3.612
3.780
35,868
-0.05(-1.18%)
Dec 08, 2023
3.834
3.930
3.750
3.825
22,274
+0.05(+1.43%)
Dec 07, 2023
3.900
3.900
3.720
3.771
26,273
-0.28(-6.82%)
Dec 06, 2023
3.900
4.095
3.870
4.047
23,280
+0.31(+8.35%)
Dec 05, 2023
4.200
4.368
3.603
3.735
44,236
-0.51(-12.08%)
Dec 04, 2023
4.590
4.635
4.125
4.248
32,552
-0.26(-5.85%)
Dec 01, 2023
4.440
4.650
4.440
4.512
14,280
-0.02(-0.40%)
Nov 30, 2023
4.626
4.761
4.425
4.530
21,851
-0.08(-1.63%)
Nov 29, 2023
4.200
4.794
4.200
4.605
31,059
-0.08(-1.73%)
Nov 28, 2023
4.932
4.932
4.560
4.686
7,905
+0.08(+1.69%)
Nov 27, 2023
4.890
5.100
4.608
4.608
21,324
-0.02(-0.39%)
Nov 24, 2023
4.638
4.875
4.500
4.626
11,300
+0.11(+2.32%)
Nov 22, 2023
4.938
4.938
4.518
4.521
28,899
-0.25(-5.22%)
Nov 21, 2023
5.379
5.379
4.770
4.770
12,258
-0.38(-7.34%)
Nov 20, 2023
5.100
5.298
4.650
5.148
31,962
+0.33(+6.78%)
Nov 17, 2023
4.950
5.097
4.575
4.821
27,858
-0.13(-2.61%)
Nov 16, 2023
5.166
5.358
4.800
4.950
53,017
-0.40(-7.41%)
Nov 15, 2023
5.400
5.736
5.148
5.346
29,910
-0.26(-4.71%)
Nov 14, 2023
5.646
5.910
5.490
5.610
17,314
-0.33(-5.56%)
Nov 13, 2023
6.300
6.540
5.550
5.940
21,482
+0.54(+10.00%)
Nov 10, 2023
5.592
5.640
5.133
5.400
20,619
-0.19(-3.43%)
Nov 09, 2023
6.180
6.180
5.475
5.592
18,681
-0.32(-5.38%)
Nov 08, 2023
5.886
5.997
5.709
5.910
7,182
+0.00(+0.00%)
Nov 07, 2023
6.000
6.144
5.739
5.910
13,738
-0.08(-1.35%)
Nov 06, 2023
6.150
6.150
5.985
5.991
11,994
-0.03(-0.45%)
Nov 03, 2023
6.240
6.240
5.100
6.018
36,847
+0.12(+2.09%)
Nov 02, 2023
6.120
6.120
5.511
5.895
23,066
+0.38(+6.79%)
Nov 01, 2023
6.060
6.174
5.400
5.520
54,884
-0.64(-10.42%)
Oct 31, 2023
6.162
6.450
6.150
6.162
18,788
-0.05(-0.77%)
Oct 30, 2023
6.570
6.600
6.078
6.210
14,939
-0.08(-1.33%)
Oct 27, 2023
6.627
6.627
6.165
6.294
12,501
-0.33(-5.02%)
Oct 26, 2023
6.528
6.870
6.240
6.627
12,549
+0.10(+1.52%)
Oct 25, 2023
6.636
6.900
6.180
6.528
21,438
-0.17(-2.55%)
Oct 24, 2023
6.600
6.894
6.330
6.699
19,865
+0.24(+3.76%)
Oct 23, 2023
6.570
6.675
6.240
6.456
10,051
+0.19(+2.97%)
Oct 20, 2023
6.000
6.630
6.000
6.270
28,798
+0.26(+4.29%)
Oct 19, 2023
6.600
6.699
6.003
6.012
18,813
-0.39(-6.14%)
Oct 18, 2023
6.900
7.050
6.330
6.405
13,748
-0.19(-2.95%)
Oct 17, 2023
6.123
7.167
6.105
6.600
45,912
+0.55(+9.07%)
Oct 16, 2023
6.060
6.255
6.000
6.051
9,243
-0.01(-0.15%)
Oct 13, 2023
6.300
6.300
6.000
6.060
10,541
-0.23(-3.72%)
Oct 12, 2023
6.153
6.294
6.057
6.294
14,173
+0.22(+3.71%)
Oct 11, 2023
6.000
6.330
6.000
6.069
18,546
-0.25(-4.03%)
Oct 10, 2023
6.150
6.330
6.000
6.324
19,588
+0.41(+7.01%)
Oct 09, 2023
6.045
6.051
5.805
5.910
7,990
-0.18(-2.96%)
Oct 06, 2023
5.811
6.300
5.805
6.090
16,264
+0.39(+6.84%)
Oct 05, 2023
5.910
6.000
5.700
5.700
14,381
-0.21(-3.55%)
Oct 04, 2023
5.850
6.216
5.550
5.910
25,367
-0.06(-1.01%)
Oct 03, 2023
6.000
6.153
5.850
5.970
18,241
-0.06(-1.00%)
Oct 02, 2023
6.300
6.270
5.970
6.030
34,021
-0.27(-4.29%)
Sep 29, 2023
6.000
6.300
6.000
6.300
10,910
+0.29(+4.74%)
Sep 28, 2023
6.060
6.147
6.000
6.015
23,100
+0.01(+0.25%)
Sep 27, 2023
6.033
6.300
6.000
6.000
27,825
-0.19(-3.01%)
Sep 26, 2023
6.000
6.426
6.000
6.186
22,498
+0.19(+3.10%)
Sep 25, 2023
6.105
6.060
6.000
6.000
20,476
+0.00(+0.00%)
Sep 22, 2023
6.063
6.276
6.000
6.000
23,682
-0.09(-1.53%)
Sep 21, 2023
6.567
6.567
6.000
6.093
35,396
-0.25(-3.93%)
Sep 20, 2023
6.216
6.600
6.153
6.342
22,300
+0.12(+1.88%)
Sep 19, 2023
6.000
6.225
5.880
6.225
20,518
+0.22(+3.75%)
Sep 18, 2023
6.447
6.564
6.000
6.000
36,928
-0.60(-9.09%)
Sep 15, 2023
7.500
7.515
6.600
6.600
70,324
-0.60(-8.33%)
Sep 14, 2023
7.266
7.494
7.110
7.200
16,330
+0.11(+1.52%)
Sep 13, 2023
7.140
7.839
7.020
7.092
25,146
+0.07(+0.98%)
Sep 12, 2023
7.200
7.347
6.963
7.023
18,364
-0.30(-4.06%)
Sep 11, 2023
6.933
7.458
6.900
7.320
20,777
-0.02(-0.33%)
Sep 08, 2023
7.563
7.563
6.600
7.344
63,258
-0.21(-2.78%)
Sep 07, 2023
7.500
7.800
7.395
7.554
27,536
-0.16(-2.02%)
Sep 06, 2023
8.370
8.370
7.650
7.710
32,106
-0.57(-6.88%)
Sep 05, 2023
7.800
8.550
7.563
8.280
32,271
+0.44(+5.63%)
Sep 01, 2023
7.830
8.040
7.482
7.839
30,835
+0.04(+0.50%)
Aug 31, 2023
7.662
7.800
7.350
7.800
39,203
-0.04(-0.57%)
Aug 30, 2023
7.950
7.950
7.500
7.845
28,975
-0.11(-1.32%)
Aug 29, 2023
7.704
8.214
7.575
7.950
40,782
-0.02(-0.26%)
Aug 28, 2023
8.091
8.385
7.818
7.971
36,704
-0.01(-0.11%)
Aug 25, 2023
7.872
7.980
7.578
7.980
26,984
-0.11(-1.37%)
Aug 24, 2023
8.400
8.400
7.662
8.091
28,357
+0.05(+0.60%)
Aug 23, 2023
8.412
8.430
7.803
8.043
70,620
-0.43(-5.10%)
Aug 22, 2023
8.280
8.919
8.280
8.475
38,474
+0.07(+0.89%)
Aug 21, 2023
9.300
9.300
8.100
8.400
45,232
-0.75(-8.20%)
Aug 18, 2023
7.800
9.150
7.515
9.150
57,766
+1.33(+17.08%)
Aug 17, 2023
8.637
8.715
7.680
7.815
70,422
-0.68(-7.98%)
Aug 16, 2023
9.750
9.888
8.400
8.493
102,658
-1.25(-12.87%)
Aug 15, 2023
9.090
10.43
9.060
9.747
106,573
+0.75(+8.30%)
Aug 14, 2023
8.772
10.77
8.403
9.000
160,433
+0.31(+3.52%)
Aug 11, 2023
8.799
9.000
8.250
8.694
132,841
-0.91(-9.44%)
Aug 10, 2023
11.40
11.46
8.769
9.600
225,865
-2.10(-17.93%)
Aug 09, 2023
13.04
13.16
11.40
11.70
119,889
-1.80(-13.36%)
Aug 08, 2023
12.93
13.80
12.00
13.50
188,706
-0.81(-5.64%)
Aug 07, 2023
13.33
14.40
12.00
14.31
249,417
+1.30(+10.01%)
Aug 04, 2023
14.16
14.27
11.56
13.01
304,581
-1.15(-8.16%)
Aug 03, 2023
17.09
17.49
12.07
14.16
683,410
-5.19(-26.83%)
Aug 02, 2023
19.78
24.00
17.55
19.35
2,278,853
+2.54(+15.13%)
Aug 01, 2023
11.70
18.03
11.43
16.81
1,340,508
+5.11(+43.67%)
Jul 31, 2023
8.442
12.68
7.383
11.70
1,052,115
+3.31(+39.48%)
Jul 28, 2023
8.550
10.20
7.515
8.388
1,444,374
+1.72(+25.83%)
Jul 27, 2023
6.900
7.200
6.600
6.666
88,565
-0.28(-4.02%)
Jul 26, 2023
6.900
7.137
6.390
6.945
17,659
+0.17(+2.43%)
Jul 25, 2023
6.300
7.275
6.030
6.780
82,513
+0.66(+10.78%)
Jul 24, 2023
6.600
6.474
5.940
6.120
28,920
-0.27(-4.23%)
Jul 21, 2023
6.870
6.972
6.210
6.390
48,382
-0.48(-6.99%)
Jul 20, 2023
6.498
7.689
6.450
6.870
198,160
+0.21(+3.15%)
Jul 19, 2023
6.900
7.137
6.420
6.660
34,399
-0.21(-3.01%)
Jul 18, 2023
6.600
6.969
6.345
6.867
39,257
+0.53(+8.28%)
Jul 17, 2023
6.039
6.600
6.000
6.342
21,468
+0.30(+4.97%)
Jul 14, 2023
6.717
6.717
6.003
6.042
37,288
-0.68(-10.09%)
Jul 13, 2023
6.150
6.720
6.045
6.720
93,879
+0.60(+9.80%)
Jul 12, 2023
6.000
6.150
5.700
6.120
41,187
+0.27(+4.62%)
Jul 11, 2023
5.700
6.003
5.640
5.850
28,343
+0.22(+3.94%)
Jul 10, 2023
5.685
5.742
5.400
5.628
29,472
-0.01(-0.11%)
Jul 07, 2023
5.556
5.688
5.481
5.634
12,106
+0.20(+3.70%)
Jul 06, 2023
5.745
5.745
5.400
5.433
37,526
-0.34(-5.82%)
Jul 05, 2023
5.514
5.946
5.220
5.769
34,423
-0.18(-3.03%)
Jul 03, 2023
5.700
5.961
5.670
5.949
19,631
+0.54(+10.04%)
Jun 30, 2023
5.607
5.916
5.403
5.406
23,991
-0.34(-5.95%)
Jun 29, 2023
5.400
6.030
5.400
5.748
52,320
+0.29(+5.27%)
Jun 28, 2023
5.241
5.667
5.241
5.460
34,882
+0.16(+3.06%)
Jun 27, 2023
5.490
5.490
5.103
5.298
29,954
-0.03(-0.62%)
Jun 26, 2023
5.250
5.490
5.250
5.331
19,754
+0.06(+1.14%)
Jun 23, 2023
5.553
5.553
5.223
5.271
287,028
-0.28(-5.08%)
Jun 22, 2023
5.376
5.733
5.265
5.553
64,514
+0.30(+5.77%)
Jun 21, 2023
5.700
5.700
5.190
5.250
83,735
-0.32(-5.71%)
Jun 20, 2023
6.000
6.000
5.400
5.568
76,911
-0.31(-5.31%)
Jun 16, 2023
6.990
6.990
5.850
5.880
167,711
-1.01(-14.67%)
Jun 15, 2023
6.249
6.900
5.940
6.891
71,159
+0.68(+10.91%)
Jun 14, 2023
5.850
6.297
5.670
6.213
50,647
+0.27(+4.60%)
Jun 13, 2023
5.451
6.060
5.196
5.940
72,313
+0.53(+9.82%)
Jun 12, 2023
5.784
5.868
5.268
5.409
47,615
-0.24(-4.20%)
Jun 09, 2023
5.700
5.739
5.493
5.646
42,041
+0.10(+1.89%)
Jun 08, 2023
5.700
5.796
5.418
5.541
41,983
-0.16(-2.79%)
Jun 07, 2023
5.826
6.450
5.544
5.700
45,949
+0.18(+3.32%)
Jun 06, 2023
6.009
6.009
5.250
5.517
75,141
+0.17(+3.20%)
Jun 05, 2023
6.717
6.900
5.130
5.346
46,240
-1.30(-19.55%)
Jun 02, 2023
6.600
6.660
6.306
6.645
23,898
+0.30(+4.73%)
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.