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 31, 2022
2.630
2.720
2.585
2.690
260,609
+0.08(+3.07%)
May 27, 2022
2.460
2.640
2.460
2.610
342,847
+0.05(+1.95%)
May 26, 2022
2.450
2.590
2.420
2.560
268,136
+0.10(+4.07%)
May 25, 2022
2.380
2.480
2.375
2.460
294,688
-0.01(-0.40%)
May 24, 2022
2.490
2.490
2.410
2.470
238,949
-0.07(-2.76%)
May 23, 2022
2.520
2.545
2.419
2.540
272,261
+0.04(+1.60%)
May 20, 2022
2.590
2.602
2.422
2.500
316,405
-0.08(-3.10%)
May 19, 2022
2.440
2.600
2.440
2.580
311,768
+0.13(+5.31%)
May 18, 2022
2.410
2.535
2.370
2.450
272,227
-0.02(-0.81%)
May 17, 2022
2.390
2.500
2.345
2.470
445,882
+0.16(+6.93%)
May 16, 2022
2.340
2.420
2.300
2.310
399,210
-0.02(-0.86%)
May 13, 2022
2.290
2.390
2.250
2.330
314,683
+0.12(+5.43%)
May 12, 2022
2.200
2.286
2.120
2.210
773,795
-0.03(-1.34%)
May 11, 2022
2.420
2.451
2.220
2.240
662,131
-0.21(-8.57%)
May 10, 2022
2.360
2.470
2.320
2.450
875,634
+0.14(+6.06%)
May 09, 2022
2.400
2.450
2.270
2.310
638,681
-0.13(-5.33%)
May 06, 2022
2.500
2.512
2.402
2.440
524,682
-0.08(-3.17%)
May 05, 2022
2.650
2.650
2.500
2.520
587,277
-0.15(-5.62%)
May 04, 2022
2.580
2.680
2.550
2.670
400,814
+0.06(+2.30%)
May 03, 2022
2.600
2.675
2.585
2.610
281,411
-0.02(-0.76%)
May 02, 2022
2.550
2.685
2.510
2.630
454,011
+0.08(+3.14%)
Apr 29, 2022
2.600
2.711
2.550
2.550
354,048
-0.03(-1.16%)
Apr 28, 2022
2.570
2.597
2.480
2.580
454,566
+0.03(+1.18%)
Apr 27, 2022
2.540
2.675
2.540
2.550
425,209
-0.02(-0.78%)
Apr 26, 2022
2.660
2.660
2.550
2.570
626,161
-0.09(-3.38%)
Apr 25, 2022
2.580
2.690
2.565
2.660
506,762
+0.04(+1.53%)
Apr 22, 2022
2.680
2.795
2.595
2.620
518,328
-0.07(-2.60%)
Apr 21, 2022
2.800
2.930
2.680
2.690
593,670
-0.03(-1.10%)
Apr 20, 2022
2.790
2.830
2.710
2.720
414,288
-0.03(-1.09%)
Apr 19, 2022
2.680
2.790
2.680
2.750
380,135
+0.05(+1.85%)
Apr 18, 2022
2.800
2.840
2.690
2.700
449,853
-0.08(-2.88%)
Apr 14, 2022
2.710
2.840
2.705
2.780
444,898
+0.05(+1.83%)
Apr 13, 2022
2.720
2.800
2.700
2.730
428,842
+0.05(+1.87%)
Apr 12, 2022
2.710
2.805
2.680
2.680
451,228
+0.00(+0.00%)
Apr 11, 2022
2.740
2.830
2.680
2.680
673,592
-0.09(-3.25%)
Apr 08, 2022
2.790
2.840
2.750
2.770
544,214
-0.02(-0.72%)
Apr 07, 2022
2.830
2.840
2.710
2.790
736,188
-0.01(-0.36%)
Apr 06, 2022
2.990
2.995
2.790
2.800
1,409,439
-0.19(-6.35%)
Apr 05, 2022
3.150
3.160
2.980
2.990
861,233
-0.15(-4.78%)
Apr 04, 2022
3.110
3.180
3.050
3.140
879,620
+0.03(+0.96%)
Apr 01, 2022
3.240
3.370
3.040
3.110
1,351,630
-0.09(-2.81%)
Mar 31, 2022
3.480
3.620
3.160
3.200
1,260,509
-0.29(-8.31%)
Mar 30, 2022
3.320
3.650
3.165
3.490
10,776,963
+0.17(+5.12%)
Mar 29, 2022
3.090
3.430
3.070
3.320
2,870,051
+0.29(+9.57%)
Mar 28, 2022
2.920
3.150
2.880
3.030
2,735,724
+0.09(+3.06%)
Mar 25, 2022
3.040
3.070
2.880
2.940
2,073,004
-0.10(-3.29%)
Mar 24, 2022
3.420
3.435
2.800
3.040
7,373,381
-0.52(-14.61%)
Mar 23, 2022
3.520
3.700
3.450
3.560
662,407
+0.01(+0.28%)
Mar 22, 2022
3.640
3.740
3.525
3.550
752,507
-0.13(-3.53%)
Mar 21, 2022
3.700
3.750
3.530
3.680
1,039,889
-0.05(-1.34%)
Mar 18, 2022
3.530
3.730
3.503
3.730
1,464,126
+0.14(+3.90%)
Mar 17, 2022
3.150
3.600
3.120
3.590
1,668,254
+0.40(+12.54%)
Mar 16, 2022
3.050
3.205
2.940
3.190
1,387,011
+0.33(+11.54%)
Mar 15, 2022
2.710
2.880
2.530
2.860
1,313,104
+0.33(+13.27%)
Mar 14, 2022
2.850
2.850
2.520
2.525
1,151,401
-0.35(-12.33%)
Mar 11, 2022
3.110
3.130
2.870
2.880
680,542
-0.23(-7.40%)
Mar 10, 2022
3.090
3.110
3.010
3.110
410,907
-0.05(-1.58%)
Mar 09, 2022
3.150
3.190
3.065
3.160
558,817
+0.06(+1.94%)
Mar 08, 2022
2.840
3.130
2.800
3.100
1,059,701
+0.25(+8.77%)
Mar 07, 2022
2.870
2.905
2.770
2.850
668,856
-0.01(-0.35%)
Mar 04, 2022
3.140
3.180
2.855
2.860
960,215
-0.31(-9.78%)
Mar 03, 2022
3.200
3.220
3.090
3.170
505,169
-0.03(-0.94%)
Mar 02, 2022
3.310
3.320
3.185
3.200
310,800
-0.09(-2.74%)
Mar 01, 2022
3.240
3.330
3.200
3.290
604,400
+0.05(+1.54%)
Feb 28, 2022
3.240
3.338
3.165
3.240
770,732
-0.04(-1.22%)
Feb 25, 2022
3.220
3.315
3.229
3.280
660,134
+0.08(+2.50%)
Feb 24, 2022
2.900
3.210
2.850
3.200
953,540
+0.13(+4.23%)
Feb 23, 2022
3.170
3.220
3.040
3.070
417,201
-0.07(-2.23%)
Feb 22, 2022
3.150
3.225
3.090
3.140
424,615
-0.08(-2.48%)
Feb 18, 2022
3.220
0
-0.06(-1.83%)
Feb 17, 2022
3.370
3.410
3.240
3.280
699,250
-0.12(-3.53%)
Feb 16, 2022
3.320
3.400
3.282
3.400
318,237
+0.01(+0.29%)
Feb 15, 2022
3.240
3.415
3.213
3.390
535,715
+0.19(+5.94%)
Feb 14, 2022
3.160
3.260
3.135
3.200
567,252
+0.00(+0.00%)
Feb 11, 2022
3.240
3.262
3.160
3.200
684,783
-0.05(-1.54%)
Feb 10, 2022
3.090
3.300
3.090
3.250
848,325
+0.10(+3.17%)
Feb 09, 2022
3.070
3.190
3.050
3.150
498,013
+0.13(+4.30%)
Feb 08, 2022
2.920
3.040
2.904
3.020
460,133
+0.07(+2.37%)
Feb 07, 2022
2.930
3.010
2.901
2.950
379,397
+0.01(+0.34%)
Feb 04, 2022
2.880
2.960
2.830
2.940
300,442
+0.08(+2.80%)
Feb 03, 2022
2.910
2.840
2.860
594,816
-0.11(-3.70%)
Feb 02, 2022
3.120
3.120
2.950
2.970
935,532
-0.12(-3.88%)
Feb 01, 2022
3.000
3.110
2.980
3.090
495,595
+0.09(+3.00%)
Jan 31, 2022
2.870
3.000
757,883
+0.16(+5.63%)
Jan 28, 2022
2.840
2.860
2.710
2.840
1,027,387
+0.00(+0.00%)
Jan 27, 2022
2.920
2.920
2.780
2.840
1,212,151
-0.06(-2.07%)
Jan 26, 2022
2.970
2.980
2.870
2.900
1,378,354
+0.03(+1.05%)
Jan 25, 2022
2.870
2.920
2.800
2.870
800,183
-0.05(-1.71%)
Jan 24, 2022
2.900
2.950
2.720
2.920
1,711,070
-0.08(-2.67%)
Jan 21, 2022
3.070
3.110
2.980
3.000
1,362,433
-0.11(-3.54%)
Jan 20, 2022
3.170
3.300
3.090
3.110
842,119
-0.01(-0.32%)
Jan 19, 2022
3.310
3.320
3.100
3.120
1,240,087
-0.19(-5.74%)
Jan 18, 2022
3.300
3.410
3.262
3.310
910,365
-0.03(-0.90%)
Jan 14, 2022
3.340
0
+0.00(+0.00%)
Jan 13, 2022
3.440
3.465
3.340
3.340
599,630
-0.11(-3.19%)
Jan 12, 2022
3.460
3.555
3.415
3.450
945,469
+0.04(+1.17%)
Jan 11, 2022
3.320
3.481
3.310
3.410
758,235
+0.09(+2.71%)
Jan 10, 2022
3.360
3.374
3.245
3.320
986,209
-0.06(-1.78%)
Jan 07, 2022
3.400
3.465
3.340
3.380
772,109
-0.01(-0.29%)
Jan 06, 2022
3.400
3.500
3.220
3.390
1,238,492
+0.00(+0.00%)
Jan 05, 2022
3.480
3.561
3.390
3.390
1,160,666
-0.13(-3.69%)
Jan 04, 2022
3.460
3.560
3.380
3.520
1,133,567
+0.08(+2.33%)
Jan 03, 2022
3.290
3.520
3.255
3.440
1,615,742
+0.23(+7.17%)
Dec 31, 2021
3.290
3.425
3.200
3.210
1,751,960
-0.12(-3.60%)
Dec 30, 2021
3.110
3.420
3.110
3.330
3,001,070
+0.23(+7.42%)
Dec 29, 2021
3.430
3.440
3.090
3.100
3,607,990
-0.41(-11.68%)
Dec 28, 2021
3.770
3.840
3.490
3.510
13,811,913
+0.17(+5.09%)
Dec 27, 2021
3.450
3.490
3.320
3.340
1,260,839
-0.15(-4.30%)
Dec 23, 2021
3.480
3.567
3.410
3.490
1,062,798
+0.05(+1.45%)
Dec 22, 2021
3.510
3.565
3.410
3.440
544,926
-0.06(-1.71%)
Dec 21, 2021
3.340
3.570
3.340
3.500
1,128,006
+0.14(+4.17%)
Dec 20, 2021
3.410
3.420
3.240
3.360
1,365,460
-0.05(-1.47%)
Dec 17, 2021
3.470
3.570
3.370
3.410
1,634,005
-0.08(-2.29%)
Dec 16, 2021
3.600
3.675
3.480
3.490
893,161
-0.11(-3.06%)
Dec 15, 2021
3.590
3.640
3.425
3.600
1,195,109
-0.04(-1.10%)
Dec 14, 2021
3.590
3.795
3.580
3.640
841,147
-0.01(-0.27%)
Dec 13, 2021
3.690
3.810
3.590
3.650
808,391
-0.05(-1.35%)
Dec 10, 2021
3.790
3.820
3.670
3.700
664,983
-0.04(-1.07%)
Dec 09, 2021
3.850
3.850
3.730
3.740
605,299
-0.12(-3.11%)
Dec 08, 2021
3.810
3.890
3.675
3.860
1,014,902
+0.10(+2.66%)
Dec 07, 2021
3.590
4.030
3.531
3.760
2,836,080
+0.26(+7.43%)
Dec 06, 2021
3.480
3.640
3.310
3.500
1,903,383
+0.16(+4.79%)
Dec 03, 2021
3.620
3.620
3.300
3.340
1,658,571
-0.33(-8.99%)
Dec 02, 2021
3.580
3.740
3.565
3.670
1,354,978
+0.09(+2.51%)
Dec 01, 2021
3.830
3.865
3.530
3.580
1,323,600
-0.23(-6.04%)
Nov 30, 2021
3.790
3.860
3.695
3.810
1,010,008
-0.01(-0.26%)
Nov 29, 2021
3.920
3.945
3.755
3.820
1,031,104
-0.13(-3.29%)
Nov 26, 2021
3.900
3.950
3.820
3.950
592,788
-0.02(-0.50%)
Nov 24, 2021
4.020
4.055
3.880
3.970
844,685
-0.03(-0.75%)
Nov 23, 2021
4.100
4.165
3.890
4.000
1,232,379
-0.13(-3.15%)
Nov 22, 2021
4.220
4.230
4.070
4.130
881,160
-0.05(-1.20%)
Nov 19, 2021
4.250
4.270
4.160
4.180
679,238
-0.06(-1.42%)
Nov 18, 2021
4.320
4.275
4.230
4.240
1,285,093
-0.16(-3.64%)
Nov 17, 2021
4.580
4.580
4.370
4.400
899,690
-0.17(-3.72%)
Nov 16, 2021
4.600
4.660
4.410
4.570
1,213,142
-0.06(-1.30%)
Nov 15, 2021
4.580
4.701
4.500
4.630
1,178,225
+0.10(+2.21%)
Nov 12, 2021
4.390
4.555
4.340
4.530
1,605,395
+0.18(+4.14%)
Nov 11, 2021
4.170
4.400
4.130
4.350
1,741,314
+0.05(+1.16%)
Nov 10, 2021
4.190
4.120
4.300
4,439,467
+0.10(+2.38%)
Nov 09, 2021
4.590
4.600
4.090
4.200
5,235,244
-0.97(-18.76%)
Nov 08, 2021
4.630
5.200
4.610
5.170
3,948,477
+0.63(+13.88%)
Nov 05, 2021
4.540
4.560
4.470
4.540
741,065
-0.02(-0.44%)
Nov 04, 2021
4.670
4.730
4.540
4.560
681,165
-0.10(-2.15%)
Nov 03, 2021
4.510
4.680
4.490
4.660
897,735
+0.15(+3.33%)
Nov 02, 2021
4.620
4.620
4.400
4.510
888,065
-0.09(-1.96%)
Nov 01, 2021
4.380
4.630
4.480
4.600
1,347,484
+0.22(+5.02%)
Oct 29, 2021
4.440
4.509
4.345
4.380
1,254,556
-0.09(-2.01%)
Oct 28, 2021
4.300
4.470
4,378,121
+0.19(+4.44%)
Oct 27, 2021
4.360
4.420
4.230
4.280
967,284
-0.12(-2.73%)
Oct 26, 2021
4.500
4.400
667,293
-0.08(-1.79%)
Oct 25, 2021
4.360
4.530
4.310
4.480
1,064,581
+0.12(+2.75%)
Oct 22, 2021
4.540
4.540
4.350
4.360
639,616
-0.19(-4.18%)
Oct 21, 2021
4.600
4.650
4.490
4.550
417,140
-0.08(-1.73%)
Oct 20, 2021
4.640
4.640
4.510
4.630
580,761
+0.09(+1.98%)
Oct 19, 2021
4.390
4.540
4.390
4.540
705,268
+0.13(+2.95%)
Oct 18, 2021
4.420
4.440
4.350
4.410
465,634
-0.02(-0.45%)
Oct 15, 2021
4.430
4.640
4.410
4.430
1,414,321
+0.00(+0.00%)
Oct 14, 2021
4.470
4.485
4.350
4.430
807,242
-0.05(-1.12%)
Oct 13, 2021
4.480
4.510
4.420
4.480
415,428
+0.01(+0.22%)
Oct 12, 2021
4.380
4.480
4.370
4.470
396,126
+0.13(+3.00%)
Oct 11, 2021
4.400
4.449
4.340
4.340
426,233
-0.07(-1.59%)
Oct 08, 2021
4.370
4.430
4.310
4.410
671,834
+0.03(+0.68%)
Oct 07, 2021
4.280
4.430
4.270
4.380
761,131
+0.10(+2.34%)
Oct 06, 2021
4.290
4.340
4.260
4.280
592,467
-0.07(-1.61%)
Oct 05, 2021
4.330
4.380
4.245
4.350
519,551
+0.04(+0.93%)
Oct 04, 2021
4.480
4.480
4.300
4.310
595,408
-0.20(-4.43%)
Oct 01, 2021
4.420
4.530
4.350
4.510
861,262
+0.06(+1.35%)
Sep 30, 2021
4.310
4.520
4.290
4.450
879,565
+0.17(+3.97%)
Sep 29, 2021
4.460
4.495
4.280
4.280
1,682,131
-0.18(-4.04%)
Sep 28, 2021
4.480
4.581
4.430
4.460
971,202
-0.07(-1.55%)
Sep 27, 2021
4.400
4.590
4.380
4.530
975,838
+0.13(+2.95%)
Sep 24, 2021
4.460
4.520
4.340
4.400
833,488
-0.11(-2.44%)
Sep 23, 2021
4.520
4.570
4.470
4.510
839,815
+0.04(+0.89%)
Sep 22, 2021
4.420
4.560
4.420
4.470
639,524
+0.04(+0.90%)
Sep 21, 2021
4.330
4.470
4.310
4.430
834,843
+0.10(+2.31%)
Sep 20, 2021
4.440
4.470
4.290
4.330
1,158,331
-0.29(-6.28%)
Sep 17, 2021
4.510
4.620
4.450
4.620
1,261,123
+0.13(+2.90%)
Sep 16, 2021
4.540
4.540
4.415
4.490
444,994
-0.04(-0.88%)
Sep 15, 2021
4.490
4.550
4.400
4.530
784,064
+0.01(+0.22%)
Sep 14, 2021
4.710
4.720
4.460
4.520
911,581
-0.15(-3.21%)
Sep 13, 2021
4.700
4.730
4.480
4.670
1,147,073
+0.05(+1.08%)
Sep 10, 2021
4.850
4.920
4.600
4.620
1,385,694
-0.20(-4.15%)
Sep 09, 2021
4.780
4.910
4.760
4.820
632,130
+0.00(+0.00%)
Sep 08, 2021
5.000
5.000
4.750
4.820
895,981
-0.17(-3.41%)
Sep 07, 2021
4.960
5.110
4.960
4.990
570,796
+0.00(+0.00%)
Sep 03, 2021
5.110
5.125
4.940
4.990
641,034
-0.12(-2.35%)
Sep 02, 2021
5.120
5.200
5.080
5.110
698,748
-0.01(-0.20%)
Sep 01, 2021
5.000
5.200
5.000
5.120
1,119,091
+0.10(+1.99%)
Aug 31, 2021
5.020
5.110
4.970
5.020
715,324
+0.02(+0.40%)
Aug 30, 2021
5.050
5.085
4.890
5.000
631,571
-0.02(-0.40%)
Aug 27, 2021
5.010
5.085
4.955
5.020
608,605
+0.06(+1.21%)
Aug 26, 2021
5.010
5.120
4.910
4.960
466,896
-0.06(-1.20%)
Aug 25, 2021
5.060
5.100
4.950
5.020
596,707
-0.05(-0.99%)
Aug 24, 2021
4.940
5.110
4.930
5.070
1,017,719
+0.19(+3.89%)
Aug 23, 2021
4.700
4.920
4.680
4.880
969,368
+0.21(+4.50%)
Aug 20, 2021
4.590
4.740
4.590
4.670
518,687
+0.08(+1.74%)
Aug 19, 2021
4.780
4.800
4.585
4.590
1,173,645
-0.22(-4.57%)
Aug 18, 2021
4.920
5.040
4.792
4.810
988,370
-0.12(-2.43%)
Aug 17, 2021
4.910
5.000
4.810
4.930
977,177
-0.09(-1.79%)
Aug 16, 2021
5.010
5.180
4.970
5.020
1,148,958
-0.02(-0.40%)
Aug 13, 2021
5.140
5.180
5.020
5.040
675,345
-0.12(-2.33%)
Aug 12, 2021
5.250
5.270
5.120
5.160
889,178
-0.11(-2.09%)
Aug 11, 2021
5.520
5.520
5.240
5.270
1,560,125
-0.23(-4.18%)
Aug 10, 2021
5.430
5.595
5.400
5.500
1,144,498
+0.09(+1.66%)
Aug 09, 2021
5.150
5.450
5.060
5.410
2,449,097
+0.54(+11.09%)
Aug 06, 2021
4.920
4.920
4.750
4.870
861,455
+0.00(+0.00%)
Aug 05, 2021
4.830
4.998
4.800
4.870
1,164,259
+0.03(+0.62%)
Aug 04, 2021
5.120
5.190
4.740
4.840
3,664,036
-0.29(-5.65%)
Aug 03, 2021
5.390
5.390
5.110
5.130
788,230
-0.21(-3.93%)
Aug 02, 2021
5.320
5.420
5.250
5.340
756,975
+0.04(+0.75%)
Jul 30, 2021
5.270
5.690
5.270
5.300
2,633,528
-0.10(-1.85%)
Jul 29, 2021
5.450
5.475
5.280
5.400
1,011,782
+0.06(+1.12%)
Jul 28, 2021
5.150
5.390
5.120
5.340
923,498
+0.28(+5.53%)
Jul 27, 2021
5.180
5.184
4.952
5.060
1,262,290
-0.21(-3.98%)
Jul 26, 2021
5.330
5.620
5.250
5.270
2,167,436
-0.15(-2.77%)
Jul 23, 2021
5.500
5.500
5.291
5.420
772,704
-0.16(-2.87%)
Jul 22, 2021
5.750
5.790
5.560
5.580
441,135
-0.21(-3.63%)
Jul 21, 2021
5.650
5.900
5.640
5.790
881,016
+0.17(+3.02%)
Jul 20, 2021
5.480
5.670
5.280
5.620
887,053
+0.18(+3.31%)
Jul 19, 2021
5.250
5.480
5.120
5.440
1,175,864
+0.10(+1.87%)
Jul 16, 2021
5.320
5.360
5.200
5.340
633,382
+0.09(+1.71%)
Jul 15, 2021
5.210
5.400
5.130
5.250
1,030,520
+0.04(+0.77%)
Jul 14, 2021
5.610
5.640
5.180
5.210
1,692,942
-0.41(-7.30%)
Jul 13, 2021
5.700
5.720
5.550
5.620
669,517
-0.12(-2.09%)
Jul 12, 2021
5.790
5.828
5.650
5.740
585,184
-0.01(-0.17%)
Jul 09, 2021
5.660
5.770
5.550
5.750
884,390
+0.09(+1.59%)
Jul 08, 2021
5.410
5.670
5.400
5.660
967,560
+0.09(+1.62%)
Jul 07, 2021
5.840
5.890
5.500
5.570
1,181,652
-0.29(-4.95%)
Jul 06, 2021
5.770
6.150
5.685
5.860
2,763,229
+0.07(+1.21%)
Jul 02, 2021
5.940
5.980
5.720
5.790
847,975
-0.15(-2.53%)
Jul 01, 2021
6.020
6.090
5.840
5.940
874,347
-0.04(-0.67%)
Jun 30, 2021
6.110
6.130
5.970
5.980
1,019,516
-0.12(-1.97%)
Jun 29, 2021
6.350
6.350
6.050
6.100
1,725,471
-0.25(-3.94%)
Jun 28, 2021
6.200
6.550
6.125
6.350
2,548,133
+0.15(+2.42%)
Jun 25, 2021
6.000
6.270
5.880
6.200
3,256,795
+0.20(+3.33%)
Jun 24, 2021
6.200
6.220
5.980
6.000
1,143,062
-0.10(-1.64%)
Jun 23, 2021
5.970
6.230
5.970
6.100
1,562,562
+0.22(+3.74%)
Jun 22, 2021
6.040
6.050
5.830
5.880
943,243
-0.18(-2.97%)
Jun 21, 2021
6.100
6.120
5.930
6.060
839,218
-0.07(-1.14%)
Jun 18, 2021
6.100
6.180
5.960
6.130
1,588,975
+0.02(+0.33%)
Jun 17, 2021
6.060
6.290
6.060
6.110
981,338
-0.02(-0.33%)
Jun 16, 2021
6.050
6.218
5.990
6.130
1,175,013
+0.02(+0.33%)
Jun 15, 2021
6.280
6.350
6.070
6.110
1,024,504
-0.21(-3.32%)
Jun 14, 2021
6.440
6.530
6.260
6.320
877,217
-0.04(-0.63%)
Jun 11, 2021
6.250
6.480
6.240
6.360
1,103,503
+0.18(+2.91%)
Jun 10, 2021
6.300
6.370
6.100
6.180
1,467,386
-0.10(-1.59%)
Jun 09, 2021
6.300
6.680
6.130
6.280
3,503,978
+0.09(+1.45%)
Jun 08, 2021
6.120
6.405
5.900
6.190
2,770,444
+0.24(+4.03%)
Jun 07, 2021
5.690
6.060
5.630
5.950
1,976,182
+0.21(+3.66%)
Jun 04, 2021
5.980
6.300
5.660
5.740
4,173,095
+0.12(+2.14%)
Jun 03, 2021
5.720
5.870
5.570
5.620
2,189,481
-0.13(-2.26%)
Jun 02, 2021
5.610
5.770
5.530
5.750
1,189,650
+0.19(+3.42%)
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.