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
Algoma Steel Group Inc
(NQ:
ASTL
)
8.110
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
8.180
8.245
8.015
8.110
154,891
-0.09(-1.10%)
May 21, 2024
8.040
8.270
8.010
8.200
290,956
-0.02(-0.24%)
May 20, 2024
7.940
8.330
7.900
8.220
588,358
+0.27(+3.40%)
May 17, 2024
7.850
7.970
7.765
7.950
345,151
+0.20(+2.51%)
May 16, 2024
7.690
7.825
7.595
7.755
516,431
+0.01(+0.19%)
May 15, 2024
7.850
7.855
7.635
7.740
275,123
+0.03(+0.39%)
May 14, 2024
7.780
7.795
7.600
7.710
439,209
-0.01(-0.13%)
May 13, 2024
7.780
7.865
7.710
7.720
218,475
-0.05(-0.64%)
May 10, 2024
7.950
7.980
7.710
7.770
270,314
-0.13(-1.65%)
May 09, 2024
7.720
7.930
7.705
7.900
160,839
+0.17(+2.20%)
May 08, 2024
7.780
7.785
7.673
7.730
139,980
-0.11(-1.40%)
May 07, 2024
7.750
7.910
7.660
7.840
279,552
+0.08(+1.03%)
May 06, 2024
7.900
7.960
7.685
7.760
559,179
-0.05(-0.64%)
May 03, 2024
7.770
7.810
7.705
7.810
222,046
+0.12(+1.56%)
May 02, 2024
7.720
7.750
7.605
7.690
110,272
+0.04(+0.52%)
May 01, 2024
7.670
7.800
7.610
7.650
230,141
+0.00(+0.00%)
Apr 30, 2024
7.820
7.840
7.650
7.650
180,144
-0.23(-2.92%)
Apr 29, 2024
7.900
7.910
7.800
7.880
166,141
+0.02(+0.25%)
Apr 26, 2024
7.840
7.920
7.735
7.860
239,853
+0.08(+1.03%)
Apr 25, 2024
7.600
7.950
7.520
7.780
565,556
+0.07(+0.91%)
Apr 24, 2024
7.840
7.960
7.652
7.710
240,004
-0.17(-2.16%)
Apr 23, 2024
7.780
8.060
7.680
7.880
431,421
+0.06(+0.77%)
Apr 22, 2024
7.800
7.830
7.650
7.820
274,752
+0.02(+0.26%)
Apr 19, 2024
8.080
8.080
7.755
7.800
398,731
-0.06(-0.76%)
Apr 18, 2024
7.850
7.925
7.780
7.860
207,800
+0.01(+0.13%)
Apr 17, 2024
7.740
7.920
7.740
7.850
251,448
+0.20(+2.61%)
Apr 16, 2024
7.610
7.770
7.490
7.650
422,024
-0.08(-1.03%)
Apr 15, 2024
7.800
7.800
7.600
7.730
621,834
-0.01(-0.13%)
Apr 12, 2024
8.090
8.230
7.710
7.740
752,446
-0.34(-4.21%)
Apr 11, 2024
8.140
8.170
7.970
8.080
428,888
-0.05(-0.62%)
Apr 10, 2024
8.250
8.250
7.880
8.130
1,398,091
-0.18(-2.17%)
Apr 09, 2024
8.380
8.430
8.180
8.310
806,006
+0.00(+0.00%)
Apr 08, 2024
8.270
8.490
8.260
8.310
506,006
+0.08(+0.97%)
Apr 05, 2024
8.340
8.385
8.220
8.230
254,188
-0.15(-1.79%)
Apr 04, 2024
8.650
8.750
8.350
8.380
325,641
-0.24(-2.78%)
Apr 03, 2024
8.480
8.810
8.480
8.620
395,213
+0.14(+1.65%)
Apr 02, 2024
8.560
8.595
8.393
8.480
271,635
-0.15(-1.74%)
Apr 01, 2024
8.560
8.840
8.520
8.630
550,320
+0.14(+1.65%)
Mar 28, 2024
8.540
8.500
8.500
8.490
354,462
+0.06(+0.71%)
Mar 27, 2024
8.430
8.485
8.230
8.430
421,989
+0.04(+0.48%)
Mar 26, 2024
8.180
8.570
8.180
8.390
502,117
+0.24(+2.94%)
Mar 25, 2024
7.900
8.290
7.900
8.150
560,343
+0.26(+3.30%)
Mar 22, 2024
8.020
8.030
7.890
7.890
207,180
-0.13(-1.62%)
Mar 21, 2024
8.060
8.125
7.980
8.020
300,201
+0.02(+0.25%)
Mar 20, 2024
7.740
8.090
7.739
8.000
364,063
+0.27(+3.49%)
Mar 19, 2024
7.570
7.845
7.570
7.730
311,012
+0.10(+1.31%)
Mar 18, 2024
7.770
7.825
7.630
7.630
267,257
-0.14(-1.80%)
Mar 15, 2024
7.620
7.860
7.620
7.770
488,016
+0.13(+1.70%)
Mar 14, 2024
7.870
7.920
7.590
7.640
506,452
-0.31(-3.90%)
Mar 13, 2024
7.790
7.970
7.790
7.950
525,099
+0.16(+2.05%)
Mar 12, 2024
7.730
7.810
7.640
7.790
504,267
+0.05(+0.65%)
Mar 11, 2024
8.000
8.030
7.740
7.740
287,966
-0.30(-3.73%)
Mar 08, 2024
8.150
8.215
7.965
8.040
632,731
-0.02(-0.25%)
Mar 07, 2024
8.030
8.110
7.940
8.060
742,777
+0.19(+2.41%)
Mar 06, 2024
7.720
7.945
7.580
7.870
1,696,220
+0.28(+3.69%)
Mar 05, 2024
7.820
7.860
7.535
7.590
1,172,521
-0.30(-3.80%)
Mar 04, 2024
7.890
7.990
7.735
7.890
2,061,545
+0.00(+0.00%)
Mar 01, 2024
8.170
8.170
7.890
7.890
964,282
-0.20(-2.47%)
Feb 29, 2024
8.400
8.470
8.065
8.090
762,162
-0.31(-3.69%)
Feb 28, 2024
8.660
8.750
8.355
8.400
383,428
-0.33(-3.78%)
Feb 27, 2024
8.332
8.790
8.293
8.730
599,871
+0.47(+5.66%)
Feb 26, 2024
8.342
8.377
8.243
8.263
329,435
-0.07(-0.84%)
Feb 23, 2024
8.302
8.347
8.233
8.332
179,592
+0.06(+0.72%)
Feb 22, 2024
8.352
8.382
8.253
8.273
270,920
+0.00(+0.00%)
Feb 21, 2024
8.203
8.288
8.133
8.273
274,452
+0.09(+1.09%)
Feb 20, 2024
8.293
8.367
8.153
8.183
294,347
-0.17(-2.02%)
Feb 16, 2024
8.382
8.541
8.283
8.352
463,167
-0.07(-0.83%)
Feb 15, 2024
8.114
8.452
8.034
8.422
569,058
+0.32(+3.93%)
Feb 14, 2024
7.905
8.161
7.815
8.104
477,440
+0.24(+3.03%)
Feb 13, 2024
7.895
7.935
7.785
7.865
706,383
-0.15(-1.86%)
Feb 12, 2024
8.104
8.178
7.984
8.014
409,794
-0.15(-1.83%)
Feb 09, 2024
7.954
8.223
7.827
8.163
1,993,907
+0.27(+3.40%)
Feb 08, 2024
8.293
8.293
7.736
7.895
1,403,386
-0.38(-4.57%)
Feb 07, 2024
8.203
8.302
7.905
8.273
1,813,719
-0.03(-0.36%)
Feb 06, 2024
8.253
8.382
8.183
8.302
686,573
+0.05(+0.60%)
Feb 05, 2024
8.173
8.293
8.034
8.253
452,370
-0.02(-0.24%)
Feb 02, 2024
8.312
8.352
8.173
8.273
289,582
-0.09(-1.07%)
Feb 01, 2024
8.362
8.402
8.228
8.362
487,609
+0.07(+0.84%)
Jan 31, 2024
8.710
8.710
8.268
8.293
570,004
-0.38(-4.36%)
Jan 30, 2024
8.561
8.760
8.481
8.670
472,136
+0.06(+0.69%)
Jan 29, 2024
8.501
8.636
8.422
8.611
479,486
+0.06(+0.70%)
Jan 26, 2024
8.402
8.601
8.322
8.551
350,956
+0.23(+2.75%)
Jan 25, 2024
8.501
8.501
8.188
8.322
451,756
-0.07(-0.83%)
Jan 24, 2024
8.452
8.511
8.367
8.392
512,010
+0.02(+0.24%)
Jan 23, 2024
8.760
8.819
8.352
8.372
1,000,327
-0.25(-2.88%)
Jan 22, 2024
8.471
8.750
8.382
8.621
1,562,354
-0.40(-4.41%)
Jan 19, 2024
9.058
9.058
8.867
9.018
341,311
-0.02(-0.22%)
Jan 18, 2024
9.237
9.267
8.911
9.038
421,308
-0.18(-1.94%)
Jan 17, 2024
9.167
9.227
9.028
9.217
413,432
-0.07(-0.75%)
Jan 16, 2024
9.356
9.366
9.217
9.287
710,177
-0.13(-1.37%)
Jan 12, 2024
9.337
9.456
9.302
9.416
794,278
+0.14(+1.50%)
Jan 11, 2024
9.396
9.396
9.247
9.277
537,775
-0.17(-1.79%)
Jan 10, 2024
9.386
9.501
9.307
9.446
888,052
+0.04(+0.42%)
Jan 09, 2024
9.515
9.515
9.282
9.406
608,138
-0.14(-1.46%)
Jan 08, 2024
9.645
9.669
9.486
9.545
742,390
-0.09(-0.98%)
Jan 05, 2024
9.466
9.704
9.456
9.640
769,118
+0.14(+1.52%)
Jan 04, 2024
9.605
9.744
9.419
9.496
881,592
-0.10(-1.04%)
Jan 03, 2024
9.476
9.645
9.277
9.595
1,008,676
+0.12(+1.26%)
Jan 02, 2024
9.883
9.933
9.426
9.476
701,893
-0.50(-4.99%)
Dec 29, 2023
10.00
10.08
9.883
9.973
572,200
-0.10(-0.99%)
Dec 28, 2023
10.16
10.17
9.993
10.07
765,150
-0.09(-0.88%)
Dec 27, 2023
10.13
10.19
10.05
10.16
577,300
+0.08(+0.79%)
Dec 26, 2023
10.05
10.11
9.943
10.08
361,876
+0.09(+0.90%)
Dec 22, 2023
9.685
10.04
9.675
9.993
693,663
+0.31(+3.18%)
Dec 21, 2023
9.416
9.769
9.416
9.685
712,492
+0.40(+4.28%)
Dec 20, 2023
9.317
9.665
9.207
9.287
1,311,566
-0.02(-0.21%)
Dec 19, 2023
9.088
9.396
9.078
9.307
872,186
+0.22(+2.41%)
Dec 18, 2023
9.148
9.625
9.058
9.088
2,098,461
+0.43(+4.94%)
Dec 15, 2023
8.680
8.810
8.631
8.660
1,211,543
-0.05(-0.57%)
Dec 14, 2023
8.481
8.760
8.481
8.710
945,621
+0.34(+4.04%)
Dec 13, 2023
8.014
8.432
7.940
8.372
1,559,620
+0.40(+4.99%)
Dec 12, 2023
8.084
8.084
7.840
7.974
681,863
-0.11(-1.35%)
Dec 11, 2023
8.074
8.133
8.034
8.084
294,244
-0.02(-0.25%)
Dec 08, 2023
8.213
8.297
8.054
8.104
157,711
-0.09(-1.09%)
Dec 07, 2023
8.183
8.223
8.024
8.193
557,481
+0.03(+0.37%)
Dec 06, 2023
8.322
8.422
8.163
8.163
381,422
-0.14(-1.68%)
Dec 05, 2023
8.561
8.571
8.302
8.302
498,018
-0.29(-3.36%)
Dec 04, 2023
8.561
8.660
8.491
8.591
549,370
+0.01(+0.12%)
Dec 01, 2023
8.342
8.601
8.322
8.581
661,030
+0.21(+2.49%)
Nov 30, 2023
8.302
8.432
8.283
8.372
550,238
+0.10(+1.20%)
Nov 29, 2023
8.302
8.362
8.143
8.273
477,064
-0.03(-0.36%)
Nov 28, 2023
7.986
8.377
7.986
8.302
761,377
+0.24(+2.94%)
Nov 27, 2023
7.729
8.065
7.729
8.065
652,256
+0.29(+3.68%)
Nov 24, 2023
7.739
7.848
7.729
7.779
164,236
-0.05(-0.63%)
Nov 22, 2023
7.719
7.833
7.630
7.828
350,928
+0.11(+1.41%)
Nov 21, 2023
7.719
7.744
7.625
7.719
503,038
-0.03(-0.38%)
Nov 20, 2023
7.630
7.784
7.591
7.749
806,620
+0.09(+1.16%)
Nov 17, 2023
7.443
7.660
7.373
7.660
697,512
+0.24(+3.20%)
Nov 16, 2023
7.363
7.472
7.210
7.423
649,353
+0.01(+0.13%)
Nov 15, 2023
7.314
7.433
7.289
7.413
923,037
+0.05(+0.67%)
Nov 14, 2023
7.284
7.433
7.255
7.363
636,294
+0.30(+4.20%)
Nov 13, 2023
7.205
7.260
7.067
7.067
625,263
-0.19(-2.59%)
Nov 10, 2023
7.166
7.294
7.126
7.255
319,334
+0.13(+1.80%)
Nov 09, 2023
7.146
7.324
7.126
7.126
381,426
-0.01(-0.14%)
Nov 08, 2023
7.057
7.235
7.047
7.136
603,825
+0.09(+1.26%)
Nov 07, 2023
7.057
7.156
6.983
7.047
384,549
-0.13(-1.79%)
Nov 06, 2023
7.304
7.344
7.166
7.176
518,963
-0.13(-1.76%)
Nov 03, 2023
7.067
7.502
6.889
7.304
1,003,776
+0.20(+2.78%)
Nov 02, 2023
7.116
7.191
7.027
7.106
730,734
+0.03(+0.42%)
Nov 01, 2023
6.958
7.087
6.850
7.077
523,915
+0.15(+2.14%)
Oct 31, 2023
7.087
7.097
6.899
6.929
694,289
-0.12(-1.68%)
Oct 30, 2023
6.988
7.106
6.909
7.047
640,803
+0.16(+2.30%)
Oct 27, 2023
6.889
6.929
6.820
6.889
396,355
+0.06(+0.87%)
Oct 26, 2023
6.701
6.850
6.691
6.830
2,077,124
+0.18(+2.67%)
Oct 25, 2023
6.681
6.721
6.563
6.652
429,060
-0.06(-0.88%)
Oct 24, 2023
6.533
6.731
6.533
6.711
447,004
+0.20(+3.03%)
Oct 23, 2023
6.425
6.607
6.336
6.513
674,937
+0.07(+1.07%)
Oct 20, 2023
6.484
6.691
6.395
6.444
201,494
-0.06(-0.91%)
Oct 19, 2023
6.553
6.642
6.464
6.504
410,351
-0.02(-0.30%)
Oct 18, 2023
6.622
6.681
6.474
6.523
209,360
-0.10(-1.49%)
Oct 17, 2023
6.523
6.681
6.523
6.622
260,609
+0.05(+0.75%)
Oct 16, 2023
6.553
6.588
6.484
6.573
262,038
+0.06(+0.91%)
Oct 13, 2023
6.533
6.543
6.425
6.513
226,115
+0.03(+0.46%)
Oct 12, 2023
6.573
6.573
6.326
6.484
326,962
-0.11(-1.65%)
Oct 11, 2023
6.543
6.602
6.504
6.593
356,497
+0.05(+0.76%)
Oct 10, 2023
6.612
6.662
6.504
6.543
277,007
-0.03(-0.45%)
Oct 09, 2023
6.336
6.583
6.336
6.573
291,661
+0.15(+2.31%)
Oct 06, 2023
6.375
6.459
6.271
6.425
300,658
+0.00(+0.00%)
Oct 05, 2023
6.415
6.454
6.345
6.425
240,005
+0.00(+0.00%)
Oct 04, 2023
6.504
6.504
6.340
6.425
446,958
-0.07(-1.07%)
Oct 03, 2023
6.543
6.691
6.449
6.494
558,884
-0.09(-1.35%)
Oct 02, 2023
6.681
6.696
6.548
6.583
346,109
-0.14(-2.06%)
Sep 29, 2023
6.929
6.938
6.652
6.721
703,051
-0.20(-2.86%)
Sep 28, 2023
6.840
6.953
6.820
6.919
364,001
+0.08(+1.16%)
Sep 27, 2023
6.681
6.859
6.681
6.840
564,357
+0.17(+2.52%)
Sep 26, 2023
6.731
6.820
6.672
6.672
286,637
-0.18(-2.60%)
Sep 25, 2023
6.681
6.864
6.805
6.850
246,248
+0.15(+2.21%)
Sep 22, 2023
6.642
6.800
6.594
6.701
352,932
+0.07(+1.04%)
Sep 21, 2023
6.642
6.790
6.553
6.632
427,866
-0.09(-1.32%)
Sep 20, 2023
6.830
6.938
6.711
6.721
307,663
-0.11(-1.59%)
Sep 19, 2023
6.691
6.850
6.652
6.830
531,650
+0.15(+2.22%)
Sep 18, 2023
6.869
6.869
6.642
6.681
425,645
-0.16(-2.31%)
Sep 15, 2023
6.899
6.968
6.741
6.840
622,785
-0.05(-0.72%)
Sep 14, 2023
6.909
6.978
6.869
6.889
318,189
+0.07(+1.01%)
Sep 13, 2023
6.948
7.027
6.810
6.820
549,831
-0.13(-1.85%)
Sep 12, 2023
6.988
7.111
6.948
6.948
268,206
-0.06(-0.85%)
Sep 11, 2023
7.156
7.207
6.988
7.008
391,071
-0.08(-1.12%)
Sep 08, 2023
7.057
7.126
6.988
7.087
302,486
+0.04(+0.56%)
Sep 07, 2023
7.186
7.195
6.993
7.047
250,500
-0.21(-2.86%)
Sep 06, 2023
7.512
7.571
7.245
7.255
212,473
-0.29(-3.80%)
Sep 05, 2023
7.462
7.611
7.443
7.541
382,723
+0.05(+0.66%)
Sep 01, 2023
7.571
7.700
7.393
7.492
481,929
-0.08(-1.04%)
Aug 31, 2023
7.561
7.660
7.482
7.571
414,923
+0.04(+0.52%)
Aug 30, 2023
7.532
7.679
7.502
7.532
455,608
-0.04(-0.52%)
Aug 29, 2023
7.403
7.571
7.373
7.571
490,638
+0.14(+1.86%)
Aug 28, 2023
7.106
7.487
7.067
7.433
882,733
+0.33(+4.59%)
Aug 25, 2023
6.968
7.146
6.909
7.106
396,181
+0.14(+1.99%)
Aug 24, 2023
6.988
7.027
6.899
6.968
224,232
-0.07(-0.98%)
Aug 23, 2023
7.067
7.116
7.003
7.037
312,216
-0.06(-0.83%)
Aug 22, 2023
7.116
7.140
7.027
7.096
262,945
+0.02(+0.28%)
Aug 21, 2023
7.145
7.155
7.040
7.077
383,246
-0.05(-0.69%)
Aug 18, 2023
7.273
7.381
7.057
7.126
554,051
-0.19(-2.55%)
Aug 17, 2023
7.381
7.435
7.253
7.312
955,296
-0.02(-0.27%)
Aug 16, 2023
7.430
7.538
7.332
7.332
1,044,212
-0.13(-1.71%)
Aug 15, 2023
7.528
7.631
7.371
7.459
1,022,239
-0.17(-2.19%)
Aug 14, 2023
7.204
7.680
7.096
7.626
3,802,452
+0.80(+11.80%)
Aug 11, 2023
6.929
7.234
6.802
6.821
1,232,912
+0.11(+1.61%)
Aug 10, 2023
6.704
6.743
6.566
6.713
1,218,685
+0.01(+0.15%)
Aug 09, 2023
6.772
6.788
6.684
6.704
359,790
-0.07(-1.01%)
Aug 08, 2023
6.753
6.826
6.596
6.772
515,441
-0.06(-0.86%)
Aug 07, 2023
6.910
6.956
6.738
6.831
474,717
-0.07(-1.00%)
Aug 04, 2023
6.890
7.047
6.842
6.900
383,009
+0.03(+0.43%)
Aug 03, 2023
7.037
7.037
6.792
6.870
499,529
-0.16(-2.23%)
Aug 02, 2023
7.293
7.299
7.027
7.027
389,479
-0.36(-4.91%)
Aug 01, 2023
7.528
7.538
7.346
7.391
418,074
-0.20(-2.59%)
Jul 31, 2023
7.214
7.621
7.214
7.587
788,729
+0.41(+5.75%)
Jul 28, 2023
7.067
7.185
6.959
7.175
317,260
+0.15(+2.09%)
Jul 27, 2023
7.165
7.165
7.018
7.027
234,618
-0.13(-1.78%)
Jul 26, 2023
7.145
7.165
7.037
7.155
213,214
+0.00(+0.00%)
Jul 25, 2023
7.096
7.263
7.096
7.155
484,489
+0.10(+1.39%)
Jul 24, 2023
7.027
7.113
6.949
7.057
354,265
+0.03(+0.42%)
Jul 21, 2023
7.067
7.145
6.969
7.027
562,794
-0.01(-0.14%)
Jul 20, 2023
6.969
7.077
6.841
7.037
607,435
+0.05(+0.70%)
Jul 19, 2023
6.998
7.018
6.900
6.988
462,575
+0.01(+0.14%)
Jul 18, 2023
7.047
7.155
6.959
6.978
456,202
-0.06(-0.84%)
Jul 17, 2023
7.194
7.194
7.003
7.037
493,565
-0.19(-2.58%)
Jul 14, 2023
7.096
7.239
6.959
7.224
575,442
+0.12(+1.66%)
Jul 13, 2023
7.194
7.273
7.008
7.106
747,139
-0.03(-0.41%)
Jul 12, 2023
7.175
7.312
7.086
7.135
626,108
+0.06(+0.83%)
Jul 11, 2023
7.175
7.204
7.047
7.077
499,724
-0.07(-0.96%)
Jul 10, 2023
7.027
7.214
6.998
7.145
809,280
+0.11(+1.53%)
Jul 07, 2023
7.008
7.121
6.920
7.037
637,813
+0.03(+0.42%)
Jul 06, 2023
7.067
7.074
6.802
7.008
785,763
-0.16(-2.19%)
Jul 05, 2023
6.900
7.283
6.880
7.165
1,181,293
+0.09(+1.25%)
Jul 03, 2023
6.920
7.185
6.920
7.077
1,186,185
+0.16(+2.27%)
Jun 30, 2023
6.988
6.988
6.773
6.920
1,649,652
+0.00(+0.00%)
Jun 29, 2023
6.890
6.944
6.778
6.920
1,081,436
+0.04(+0.57%)
Jun 28, 2023
6.842
6.900
6.656
6.881
1,120,417
-0.03(-0.42%)
Jun 27, 2023
7.075
7.163
6.890
6.910
520,550
-0.14(-1.94%)
Jun 26, 2023
6.783
7.163
6.773
7.046
912,257
+0.26(+3.88%)
Jun 23, 2023
6.695
6.842
6.500
6.783
1,492,561
+0.00(+0.00%)
Jun 22, 2023
6.822
7.046
6.374
6.783
3,517,122
-0.68(-9.14%)
Jun 21, 2023
7.231
7.597
7.202
7.465
949,808
+0.19(+2.54%)
Jun 20, 2023
7.582
7.582
7.280
7.280
653,545
-0.30(-3.98%)
Jun 16, 2023
7.543
7.631
7.436
7.582
706,169
+0.04(+0.52%)
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.