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
Kandi Techs Group
(NQ:
KNDI
)
2.070
+0.015 (+0.73%)
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 29, 2020
3.080
3.110
3.020
3.090
127,200
+0.01(+0.32%)
May 28, 2020
3.190
3.230
3.050
3.080
150,495
-0.09(-2.84%)
May 27, 2020
3.070
3.170
3.000
3.170
189,258
+0.08(+2.59%)
May 26, 2020
3.040
3.100
2.970
3.090
192,929
+0.09(+3.00%)
May 22, 2020
3.050
3.090
2.950
3.000
179,700
-0.11(-3.54%)
May 21, 2020
3.130
3.200
3.000
3.110
205,081
-0.05(-1.58%)
May 20, 2020
3.200
3.310
3.110
3.160
205,048
-0.04(-1.25%)
May 19, 2020
3.210
3.270
3.080
3.200
169,595
+0.03(+0.95%)
May 18, 2020
3.100
3.220
2.950
3.170
226,984
+0.08(+2.59%)
May 15, 2020
2.990
3.130
2.910
3.090
116,000
+0.15(+5.10%)
May 14, 2020
3.100
3.150
2.900
2.940
290,713
-0.20(-6.37%)
May 13, 2020
3.260
3.260
2.980
3.140
324,229
-0.12(-3.68%)
May 12, 2020
3.370
3.430
3.230
3.260
104,529
-0.10(-2.98%)
May 11, 2020
3.360
3.400
3.300
3.360
149,921
-0.06(-1.75%)
May 08, 2020
3.170
3.480
3.130
3.420
230,700
+0.29(+9.27%)
May 07, 2020
3.500
3.520
3.120
3.130
590,622
-0.33(-9.54%)
May 06, 2020
3.470
3.560
3.400
3.460
152,611
+0.03(+0.87%)
May 05, 2020
3.550
3.590
3.400
3.430
167,310
-0.03(-0.87%)
May 04, 2020
3.430
3.500
3.300
3.460
153,791
+0.04(+1.17%)
May 01, 2020
3.460
3.590
3.310
3.420
212,500
-0.14(-3.93%)
Apr 30, 2020
3.960
3.990
3.560
3.560
411,270
-0.40(-10.10%)
Apr 29, 2020
4.000
4.080
3.790
3.960
278,273
-0.01(-0.25%)
Apr 28, 2020
4.100
4.220
3.950
3.970
399,791
-0.05(-1.24%)
Apr 27, 2020
4.030
4.090
3.960
4.020
264,327
+0.05(+1.26%)
Apr 24, 2020
3.910
4.050
3.890
3.970
175,600
+0.10(+2.58%)
Apr 23, 2020
3.990
4.030
3.840
3.870
195,768
-0.12(-3.01%)
Apr 22, 2020
3.700
4.040
3.660
3.990
864,411
+0.28(+7.55%)
Apr 21, 2020
3.610
3.720
3.480
3.710
164,216
+0.09(+2.49%)
Apr 20, 2020
3.420
3.740
3.400
3.620
313,242
+0.12(+3.43%)
Apr 17, 2020
3.850
3.870
3.450
3.500
473,700
-0.22(-5.91%)
Apr 16, 2020
3.750
3.750
3.530
3.720
258,933
-0.03(-0.80%)
Apr 15, 2020
3.740
3.800
3.511
3.750
393,057
-0.05(-1.32%)
Apr 14, 2020
3.950
4.140
3.750
3.800
948,533
+0.02(+0.53%)
Apr 13, 2020
2.720
3.870
2.670
3.780
2,618,050
+1.07(+39.48%)
Apr 09, 2020
2.660
2.750
2.631
2.710
172,900
+0.08(+3.04%)
Apr 08, 2020
2.540
2.680
2.540
2.630
106,000
+0.10(+3.95%)
Apr 07, 2020
2.650
2.740
2.510
2.530
155,724
-0.05(-1.94%)
Apr 06, 2020
2.570
2.670
2.490
2.580
265,341
+0.13(+5.31%)
Apr 03, 2020
2.430
2.470
2.360
2.450
112,400
+0.00(+0.00%)
Apr 02, 2020
2.570
2.710
2.370
2.450
140,656
-0.11(-4.30%)
Apr 01, 2020
2.530
2.700
2.500
2.560
110,043
-0.06(-2.29%)
Mar 31, 2020
2.460
2.790
2.435
2.620
212,250
+0.22(+9.17%)
Mar 30, 2020
2.740
2.750
2.400
2.400
199,386
-0.35(-12.73%)
Mar 27, 2020
2.970
3.000
2.720
2.750
178,800
-0.28(-9.24%)
Mar 26, 2020
2.830
3.100
2.820
3.030
138,679
+0.17(+5.94%)
Mar 25, 2020
2.640
3.000
2.630
2.860
210,414
+0.19(+7.12%)
Mar 24, 2020
2.500
2.700
2.479
2.670
278,815
+0.23(+9.43%)
Mar 23, 2020
2.310
2.500
2.270
2.440
238,465
+0.08(+3.39%)
Mar 20, 2020
2.300
2.440
2.260
2.360
230,800
+0.11(+4.89%)
Mar 19, 2020
2.280
2.440
2.220
2.250
247,702
-0.08(-3.43%)
Mar 18, 2020
2.530
2.570
2.170
2.330
491,328
-0.29(-11.07%)
Mar 17, 2020
2.620
2.730
2.500
2.620
250,190
+0.06(+2.34%)
Mar 16, 2020
2.620
2.770
2.530
2.560
255,835
-0.26(-9.22%)
Mar 13, 2020
2.700
2.840
2.650
2.820
207,300
+0.19(+7.22%)
Mar 12, 2020
2.720
2.830
2.620
2.630
397,248
-0.27(-9.31%)
Mar 11, 2020
2.900
2.940
2.810
2.900
111,630
-0.06(-2.03%)
Mar 10, 2020
2.970
3.020
2.825
2.960
184,241
+0.00(+0.00%)
Mar 09, 2020
2.700
3.090
2.630
2.960
253,867
-0.04(-1.33%)
Mar 06, 2020
3.200
3.200
2.900
3.000
545,700
-0.25(-7.69%)
Mar 05, 2020
3.390
3.390
3.240
3.250
183,738
-0.13(-3.85%)
Mar 04, 2020
3.280
3.380
3.200
3.380
314,627
+0.10(+3.05%)
Mar 03, 2020
3.160
3.380
3.100
3.280
394,724
+0.16(+5.13%)
Mar 02, 2020
3.730
3.760
2.960
3.120
1,947,154
-0.64(-17.02%)
Feb 28, 2020
3.600
3.770
3.550
3.760
329,800
+0.07(+1.90%)
Feb 27, 2020
3.750
3.820
3.560
3.690
341,000
-0.10(-2.64%)
Feb 26, 2020
3.980
4.000
3.770
3.790
304,200
-0.12(-3.07%)
Feb 25, 2020
4.090
4.090
3.880
3.910
295,945
-0.12(-2.98%)
Feb 24, 2020
4.100
4.170
4.010
4.030
220,320
-0.23(-5.40%)
Feb 21, 2020
4.270
4.300
4.190
4.260
94,700
-0.03(-0.70%)
Feb 20, 2020
4.150
4.450
4.150
4.290
341,594
+0.09(+2.14%)
Feb 19, 2020
4.300
4.320
4.160
4.200
132,810
-0.11(-2.55%)
Feb 18, 2020
4.130
4.350
4.120
4.310
201,721
+0.15(+3.61%)
Feb 14, 2020
4.280
4.300
4.130
4.160
95,000
-0.11(-2.58%)
Feb 13, 2020
4.320
4.361
4.220
4.270
103,586
-0.09(-2.06%)
Feb 12, 2020
4.220
4.430
4.180
4.360
343,273
+0.17(+4.06%)
Feb 11, 2020
4.050
4.290
4.050
4.190
172,917
+0.15(+3.71%)
Feb 10, 2020
4.080
4.120
4.020
4.040
125,782
+0.00(+0.00%)
Feb 07, 2020
4.110
4.150
4.020
4.040
138,100
-0.07(-1.70%)
Feb 06, 2020
4.220
4.241
4.110
4.110
161,393
-0.10(-2.38%)
Feb 05, 2020
4.390
4.390
4.210
4.210
159,351
-0.10(-2.32%)
Feb 04, 2020
4.080
4.440
4.070
4.310
401,099
+0.31(+7.75%)
Feb 03, 2020
3.950
4.080
3.920
4.000
279,445
+0.02(+0.50%)
Jan 31, 2020
4.060
4.060
3.910
3.980
284,800
-0.11(-2.69%)
Jan 30, 2020
4.100
4.160
4.000
4.090
151,279
-0.06(-1.45%)
Jan 29, 2020
4.180
4.180
4.080
4.150
98,896
-0.02(-0.48%)
Jan 28, 2020
4.100
4.210
3.940
4.170
278,141
+0.04(+0.97%)
Jan 27, 2020
4.380
4.380
4.040
4.130
351,533
-0.27(-6.14%)
Jan 24, 2020
4.450
4.510
4.330
4.400
261,600
+0.02(+0.46%)
Jan 23, 2020
4.500
4.500
4.260
4.380
278,553
-0.11(-2.45%)
Jan 22, 2020
4.620
4.640
4.450
4.490
246,310
-0.12(-2.60%)
Jan 21, 2020
4.780
4.780
4.470
4.610
358,830
-0.11(-2.33%)
Jan 17, 2020
4.730
4.830
4.620
4.720
231,900
-0.03(-0.63%)
Jan 16, 2020
4.750
4.890
4.700
4.750
165,557
+0.00(+0.00%)
Jan 15, 2020
4.770
4.880
4.700
4.750
361,475
+0.06(+1.28%)
Jan 14, 2020
4.640
4.720
4.640
4.690
162,466
-0.00(-0.11%)
Jan 13, 2020
4.660
4.790
4.660
4.695
181,209
+0.06(+1.19%)
Jan 10, 2020
4.670
4.700
4.630
4.640
63,700
-0.06(-1.28%)
Jan 09, 2020
4.670
4.729
4.619
4.700
74,933
+0.05(+1.08%)
Jan 08, 2020
4.670
4.749
4.640
4.650
152,615
-0.05(-1.17%)
Jan 07, 2020
4.830
4.830
4.630
4.705
130,368
-0.10(-2.18%)
Jan 06, 2020
4.800
4.830
4.710
4.810
70,337
+0.00(+0.00%)
Jan 03, 2020
4.760
4.840
4.660
4.810
115,400
-0.04(-0.82%)
Jan 02, 2020
4.770
4.850
4.660
4.850
135,349
+0.12(+2.54%)
Dec 31, 2019
4.870
4.917
4.700
4.730
177,400
-0.14(-2.87%)
Dec 30, 2019
4.660
4.980
4.620
4.870
491,897
+0.17(+3.62%)
Dec 27, 2019
4.730
4.780
4.640
4.700
154,000
-0.05(-1.05%)
Dec 26, 2019
4.700
4.750
4.640
4.750
124,368
+0.04(+0.85%)
Dec 24, 2019
4.690
4.750
4.620
4.710
37,100
+0.03(+0.64%)
Dec 23, 2019
4.690
4.690
4.560
4.680
161,908
+0.02(+0.43%)
Dec 20, 2019
4.750
4.800
4.660
4.660
145,400
-0.12(-2.51%)
Dec 19, 2019
4.800
4.830
4.700
4.780
82,402
-0.01(-0.21%)
Dec 18, 2019
4.840
4.850
4.723
4.790
101,681
-0.03(-0.62%)
Dec 17, 2019
4.790
4.840
4.761
4.820
53,819
+0.05(+1.05%)
Dec 16, 2019
4.990
5.030
4.739
4.770
240,376
-0.23(-4.60%)
Dec 13, 2019
4.950
5.050
4.880
5.000
115,000
+0.02(+0.40%)
Dec 12, 2019
5.030
5.130
4.980
4.980
137,228
-0.05(-0.99%)
Dec 11, 2019
5.010
5.030
4.930
5.030
71,212
+0.03(+0.60%)
Dec 10, 2019
4.960
5.070
4.924
5.000
126,074
+0.00(+0.00%)
Dec 09, 2019
4.940
5.050
4.930
5.000
107,597
+0.01(+0.20%)
Dec 06, 2019
4.970
5.050
4.930
4.990
81,300
+0.04(+0.81%)
Dec 05, 2019
4.950
5.060
4.900
4.950
227,457
+0.00(+0.00%)
Dec 04, 2019
4.900
4.950
4.880
4.950
81,977
+0.05(+1.02%)
Dec 03, 2019
4.900
4.920
4.760
4.900
110,395
+0.05(+1.03%)
Dec 02, 2019
4.840
4.930
4.760
4.850
140,557
+0.08(+1.68%)
Nov 29, 2019
4.760
4.800
4.730
4.770
41,600
-0.05(-1.04%)
Nov 27, 2019
4.880
4.930
4.800
4.820
88,100
-0.09(-1.83%)
Nov 26, 2019
4.950
4.980
4.867
4.910
65,499
-0.03(-0.61%)
Nov 25, 2019
4.850
5.050
4.790
4.940
214,743
+0.08(+1.65%)
Nov 22, 2019
4.650
4.900
4.650
4.860
172,800
+0.19(+4.07%)
Nov 21, 2019
4.670
4.740
4.660
4.670
79,192
+0.01(+0.21%)
Nov 20, 2019
4.650
4.830
4.590
4.660
219,876
+0.02(+0.43%)
Nov 19, 2019
4.660
4.661
4.550
4.640
72,363
+0.02(+0.43%)
Nov 18, 2019
4.600
4.660
4.540
4.620
80,539
+0.00(+0.00%)
Nov 15, 2019
4.670
4.670
4.500
4.620
145,000
+0.00(+0.00%)
Nov 14, 2019
4.570
4.670
4.500
4.620
135,286
+0.01(+0.22%)
Nov 13, 2019
4.720
4.759
4.570
4.610
185,081
-0.17(-3.56%)
Nov 12, 2019
4.900
4.900
4.700
4.780
237,903
-0.05(-1.04%)
Nov 11, 2019
4.700
4.850
4.630
4.830
219,280
+0.10(+2.11%)
Nov 08, 2019
4.730
4.765
4.660
4.730
117,100
+0.03(+0.64%)
Nov 07, 2019
4.710
4.850
4.650
4.700
195,649
+0.06(+1.29%)
Nov 06, 2019
4.930
5.030
4.530
4.640
287,051
-0.30(-6.07%)
Nov 05, 2019
5.100
5.150
4.910
4.940
140,204
-0.10(-1.98%)
Nov 04, 2019
5.040
5.210
5.010
5.040
186,682
+0.00(+0.00%)
Nov 01, 2019
4.990
5.090
4.990
5.040
57,700
+0.06(+1.20%)
Oct 31, 2019
5.080
5.110
4.920
4.980
133,101
-0.14(-2.73%)
Oct 30, 2019
5.190
5.220
5.060
5.120
114,552
-0.12(-2.29%)
Oct 29, 2019
5.210
5.250
5.080
5.240
123,732
-0.02(-0.38%)
Oct 28, 2019
5.360
5.400
5.200
5.260
192,524
-0.12(-2.23%)
Oct 25, 2019
5.330
5.430
5.300
5.380
92,900
+0.00(+0.00%)
Oct 24, 2019
5.410
5.410
5.310
5.380
245,042
-0.02(-0.37%)
Oct 23, 2019
5.280
5.450
5.280
5.400
180,227
+0.12(+2.27%)
Oct 22, 2019
5.240
5.340
5.170
5.280
63,749
+0.04(+0.76%)
Oct 21, 2019
5.240
5.390
5.210
5.240
66,946
+0.00(+0.00%)
Oct 18, 2019
5.290
5.400
5.160
5.240
100,200
-0.11(-2.06%)
Oct 17, 2019
5.110
5.400
5.080
5.350
365,823
+0.27(+5.31%)
Oct 16, 2019
5.080
5.120
4.970
5.080
87,547
+0.01(+0.20%)
Oct 15, 2019
5.000
5.080
4.920
5.070
182,157
+0.13(+2.63%)
Oct 14, 2019
4.720
5.000
4.720
4.940
214,241
+0.23(+4.88%)
Oct 11, 2019
4.600
4.820
4.600
4.710
186,500
+0.15(+3.29%)
Oct 10, 2019
4.610
4.673
4.550
4.560
61,299
-0.06(-1.30%)
Oct 09, 2019
4.600
4.620
4.440
4.620
80,066
+0.03(+0.65%)
Oct 08, 2019
4.680
4.720
4.550
4.590
135,003
-0.14(-2.96%)
Oct 07, 2019
4.540
4.730
4.500
4.730
208,039
+0.14(+3.05%)
Oct 04, 2019
4.500
4.600
4.500
4.590
156,900
+0.07(+1.55%)
Oct 03, 2019
4.510
4.690
4.460
4.520
341,413
+0.02(+0.44%)
Oct 02, 2019
4.470
4.550
4.350
4.500
392,855
+0.00(+0.00%)
Oct 01, 2019
4.660
4.730
4.470
4.500
309,427
-0.16(-3.43%)
Sep 30, 2019
4.750
4.820
4.530
4.660
302,696
-0.07(-1.48%)
Sep 27, 2019
5.030
5.080
4.635
4.730
389,200
-0.31(-6.15%)
Sep 26, 2019
5.060
5.100
4.970
5.040
160,942
-0.02(-0.40%)
Sep 25, 2019
5.020
5.110
4.970
5.060
328,964
+0.04(+0.80%)
Sep 24, 2019
5.040
5.150
4.970
5.020
421,165
-0.05(-0.99%)
Sep 23, 2019
5.140
5.250
5.030
5.070
495,885
-0.01(-0.20%)
Sep 20, 2019
5.060
5.170
5.020
5.080
270,300
-0.02(-0.39%)
Sep 19, 2019
5.100
5.165
5.020
5.100
347,516
+0.00(+0.00%)
Sep 18, 2019
5.050
5.170
5.030
5.100
337,804
+0.00(+0.00%)
Sep 17, 2019
5.140
5.220
5.010
5.100
296,742
-0.09(-1.73%)
Sep 16, 2019
5.060
5.210
5.060
5.190
308,122
+0.06(+1.17%)
Sep 13, 2019
5.040
5.140
5.000
5.130
276,700
+0.09(+1.79%)
Sep 12, 2019
5.180
5.260
4.960
5.040
406,189
-0.14(-2.70%)
Sep 11, 2019
5.310
5.400
5.140
5.180
222,309
-0.12(-2.26%)
Sep 10, 2019
5.330
5.500
5.260
5.300
330,602
-0.10(-1.85%)
Sep 09, 2019
5.440
5.520
5.350
5.400
385,154
-0.04(-0.74%)
Sep 06, 2019
5.350
5.540
5.220
5.440
521,300
+0.12(+2.26%)
Sep 05, 2019
5.100
5.350
5.100
5.320
681,163
+0.26(+5.14%)
Sep 04, 2019
5.060
5.110
4.980
5.060
114,269
+0.08(+1.61%)
Sep 03, 2019
5.060
5.140
4.960
4.980
256,094
-0.13(-2.54%)
Aug 30, 2019
5.090
5.153
5.060
5.110
135,500
+0.03(+0.59%)
Aug 29, 2019
4.960
5.120
4.960
5.080
220,810
+0.15(+3.04%)
Aug 28, 2019
4.960
5.080
4.900
4.930
130,899
-0.06(-1.20%)
Aug 27, 2019
4.970
5.107
4.960
4.990
160,999
+0.03(+0.60%)
Aug 26, 2019
5.120
5.180
4.960
4.960
276,236
-0.08(-1.59%)
Aug 23, 2019
5.150
5.240
4.970
5.040
266,100
-0.13(-2.51%)
Aug 22, 2019
5.280
5.370
5.160
5.170
302,268
-0.09(-1.71%)
Aug 21, 2019
5.140
5.320
5.130
5.260
469,441
+0.11(+2.14%)
Aug 20, 2019
5.030
5.150
5.000
5.150
303,484
+0.15(+3.00%)
Aug 19, 2019
5.090
5.090
4.950
5.000
300,302
-0.02(-0.40%)
Aug 16, 2019
4.950
5.070
4.894
5.020
238,200
+0.06(+1.21%)
Aug 15, 2019
4.980
5.080
4.860
4.960
277,906
+0.01(+0.20%)
Aug 14, 2019
4.940
5.050
4.740
4.950
383,811
-0.12(-2.37%)
Aug 13, 2019
4.800
5.150
4.800
5.070
477,700
+0.22(+4.54%)
Aug 12, 2019
4.990
5.050
4.810
4.850
227,344
-0.12(-2.41%)
Aug 09, 2019
4.950
5.040
4.800
4.970
447,500
-0.09(-1.78%)
Aug 08, 2019
5.150
5.270
5.000
5.060
407,199
-0.06(-1.17%)
Aug 07, 2019
5.250
5.380
5.100
5.120
278,988
-0.13(-2.48%)
Aug 06, 2019
5.010
5.280
5.010
5.250
234,939
+0.26(+5.21%)
Aug 05, 2019
5.090
5.090
4.830
4.990
373,614
-0.23(-4.41%)
Aug 02, 2019
5.200
5.270
5.060
5.220
170,700
-0.05(-0.95%)
Aug 01, 2019
5.310
5.410
5.210
5.270
199,224
-0.05(-0.94%)
Jul 31, 2019
5.400
5.450
5.300
5.320
120,217
-0.12(-2.21%)
Jul 30, 2019
5.350
5.480
5.350
5.440
136,637
+0.03(+0.55%)
Jul 29, 2019
5.370
5.470
5.250
5.410
231,745
+0.03(+0.56%)
Jul 26, 2019
5.350
5.490
5.170
5.380
312,500
+0.10(+1.89%)
Jul 25, 2019
5.500
5.550
5.156
5.280
290,506
-0.24(-4.35%)
Jul 24, 2019
5.500
5.620
5.480
5.520
279,552
-0.01(-0.18%)
Jul 23, 2019
5.350
5.620
5.330
5.530
451,826
+0.21(+3.95%)
Jul 22, 2019
5.270
5.450
5.250
5.320
218,350
+0.02(+0.38%)
Jul 19, 2019
5.270
5.360
5.200
5.300
135,800
+0.05(+0.95%)
Jul 18, 2019
5.380
5.380
5.140
5.250
172,475
-0.10(-1.87%)
Jul 17, 2019
5.360
5.390
5.250
5.350
161,256
-0.04(-0.74%)
Jul 16, 2019
5.370
5.530
5.300
5.390
388,371
+0.08(+1.51%)
Jul 15, 2019
5.160
5.330
5.070
5.310
212,819
+0.18(+3.51%)
Jul 12, 2019
5.130
5.305
5.100
5.130
288,100
-0.03(-0.58%)
Jul 11, 2019
5.700
5.700
5.120
5.160
397,999
-0.51(-8.99%)
Jul 10, 2019
5.600
5.790
5.395
5.670
595,209
+0.13(+2.35%)
Jul 09, 2019
5.100
5.590
5.100
5.540
1,078,939
+0.37(+7.16%)
Jul 08, 2019
4.790
5.190
4.750
5.170
304,611
+0.38(+7.93%)
Jul 05, 2019
5.150
5.270
4.750
4.790
461,000
-0.35(-6.81%)
Jul 03, 2019
5.260
5.350
5.020
5.140
310,500
-0.08(-1.53%)
Jul 02, 2019
5.150
5.250
5.090
5.220
325,996
+0.03(+0.58%)
Jul 01, 2019
5.050
5.200
4.970
5.190
309,065
+0.26(+5.27%)
Jun 28, 2019
4.800
4.930
4.670
4.930
261,000
+0.07(+1.44%)
Jun 27, 2019
4.890
4.890
4.380
4.860
715,921
+0.17(+3.62%)
Jun 26, 2019
4.850
4.850
4.560
4.690
182,718
-0.01(-0.21%)
Jun 25, 2019
5.050
5.050
4.700
4.700
279,559
-0.05(-1.05%)
Jun 24, 2019
4.990
5.050
4.730
4.750
188,366
-0.31(-6.13%)
Jun 21, 2019
4.910
5.060
4.850
5.060
228,200
+0.15(+3.05%)
Jun 20, 2019
5.080
5.260
4.910
4.910
277,292
-0.25(-4.84%)
Jun 19, 2019
4.690
5.370
4.600
5.160
498,410
+0.47(+10.02%)
Jun 18, 2019
4.470
4.700
4.470
4.690
217,917
+0.21(+4.69%)
Jun 17, 2019
4.450
4.540
4.420
4.480
75,247
+0.01(+0.22%)
Jun 14, 2019
4.430
4.569
4.410
4.470
104,300
+0.02(+0.45%)
Jun 13, 2019
4.420
4.530
4.410
4.450
81,578
+0.03(+0.68%)
Jun 12, 2019
4.540
4.590
4.410
4.420
141,468
-0.16(-3.49%)
Jun 11, 2019
4.600
4.610
4.460
4.580
137,189
+0.05(+1.10%)
Jun 10, 2019
4.490
4.750
4.490
4.530
321,473
+0.02(+0.44%)
Jun 07, 2019
4.260
4.630
4.250
4.510
239,400
+0.22(+5.13%)
Jun 06, 2019
4.730
4.730
4.260
4.290
406,114
-0.36(-7.74%)
Jun 05, 2019
4.700
4.880
4.640
4.650
178,772
-0.05(-1.06%)
Jun 04, 2019
4.660
4.890
4.660
4.700
252,157
+0.04(+0.86%)
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.