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
Alphatec Holdings
(NQ:
ATEC
)
9.710
-0.420 (-4.15%)
Official Closing Price
Updated: 4:15 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, 2023
14.84
15.34
14.76
15.16
939,085
+0.32(+2.16%)
May 30, 2023
14.18
14.99
14.10
14.84
730,918
+0.52(+3.63%)
May 26, 2023
14.73
14.91
14.18
14.32
1,024,569
-0.42(-2.85%)
May 25, 2023
15.11
15.32
14.61
14.74
563,317
-0.28(-1.86%)
May 24, 2023
14.96
15.07
14.49
15.02
1,149,960
+0.05(+0.33%)
May 23, 2023
15.60
16.06
14.79
14.97
1,511,561
-0.63(-4.04%)
May 22, 2023
15.17
15.71
15.17
15.60
706,454
+0.44(+2.87%)
May 19, 2023
15.56
15.89
15.11
15.16
661,594
-0.17(-1.08%)
May 18, 2023
15.26
15.62
15.14
15.33
1,052,153
+0.07(+0.46%)
May 17, 2023
15.27
15.37
14.86
15.26
1,151,972
+0.07(+0.46%)
May 16, 2023
14.75
15.34
14.63
15.19
1,011,274
+0.36(+2.43%)
May 15, 2023
15.59
15.59
14.83
14.83
1,208,109
-0.76(-4.87%)
May 12, 2023
15.20
15.68
14.92
15.59
1,101,242
+0.54(+3.59%)
May 11, 2023
15.52
15.57
14.92
15.05
1,357,330
-0.55(-3.56%)
May 10, 2023
15.42
15.89
15.19
15.61
1,569,322
+0.35(+2.26%)
May 09, 2023
14.73
15.34
14.58
15.26
1,574,886
+0.41(+2.76%)
May 08, 2023
14.93
15.01
14.44
14.85
1,075,141
-0.31(-2.04%)
May 05, 2023
15.25
15.72
14.75
15.16
2,561,943
+0.51(+3.48%)
May 04, 2023
14.67
14.76
14.18
14.65
1,214,145
-0.05(-0.34%)
May 03, 2023
14.38
15.06
14.34
14.70
1,097,923
+0.25(+1.73%)
May 02, 2023
14.71
14.78
14.34
14.45
861,344
-0.29(-1.97%)
May 01, 2023
14.35
14.83
14.33
14.74
1,098,003
+0.30(+2.08%)
Apr 28, 2023
14.57
14.85
14.42
14.44
674,945
-0.23(-1.57%)
Apr 27, 2023
14.92
15.00
14.59
14.67
637,787
-0.21(-1.41%)
Apr 26, 2023
15.03
15.03
14.71
14.88
559,068
-0.07(-0.47%)
Apr 25, 2023
15.43
15.58
14.64
14.95
1,434,126
-0.54(-3.49%)
Apr 24, 2023
16.08
16.14
15.28
15.49
1,240,297
-0.66(-4.09%)
Apr 21, 2023
16.36
16.54
15.83
16.15
1,404,505
-0.22(-1.34%)
Apr 20, 2023
16.37
17.13
15.93
16.37
3,894,556
-0.01(-0.06%)
Apr 19, 2023
15.62
16.39
15.58
16.38
709,188
+0.69(+4.40%)
Apr 18, 2023
15.73
15.89
15.50
15.69
607,715
+0.02(+0.13%)
Apr 17, 2023
15.71
15.93
15.49
15.67
1,246,501
+0.07(+0.45%)
Apr 14, 2023
15.85
15.95
15.49
15.60
630,649
-0.23(-1.45%)
Apr 13, 2023
15.53
15.91
15.48
15.83
352,456
+0.38(+2.46%)
Apr 12, 2023
16.32
16.39
15.43
15.45
711,060
-0.73(-4.51%)
Apr 11, 2023
15.99
16.52
15.97
16.18
880,998
+0.24(+1.51%)
Apr 10, 2023
15.73
15.94
15.61
15.94
1,011,787
+0.13(+0.82%)
Apr 06, 2023
15.42
15.94
15.36
15.81
554,681
+0.40(+2.60%)
Apr 05, 2023
15.81
15.81
15.16
15.41
590,063
-0.52(-3.26%)
Apr 04, 2023
15.86
15.98
15.56
15.93
445,974
+0.13(+0.82%)
Apr 03, 2023
15.68
15.92
15.52
15.80
605,377
+0.20(+1.28%)
Mar 31, 2023
15.90
16.19
15.48
15.60
1,324,944
-0.19(-1.20%)
Mar 30, 2023
15.62
15.85
15.51
15.79
418,654
+0.35(+2.27%)
Mar 29, 2023
15.77
15.79
15.26
15.44
1,034,015
-0.10(-0.64%)
Mar 28, 2023
15.83
16.15
15.53
15.54
613,886
-0.38(-2.39%)
Mar 27, 2023
15.95
16.15
15.80
15.92
799,729
+0.10(+0.63%)
Mar 24, 2023
15.50
15.88
15.34
15.82
467,627
+0.28(+1.80%)
Mar 23, 2023
15.52
15.66
15.38
15.54
677,068
+0.15(+0.97%)
Mar 22, 2023
16.00
16.08
15.35
15.39
710,212
-0.61(-3.81%)
Mar 21, 2023
15.59
16.14
15.51
16.00
1,222,410
+0.69(+4.51%)
Mar 20, 2023
15.25
15.68
15.25
15.31
1,078,823
+0.01(+0.07%)
Mar 17, 2023
15.33
15.72
15.21
15.30
1,243,198
-0.16(-1.03%)
Mar 16, 2023
15.05
15.63
14.97
15.46
660,203
+0.36(+2.38%)
Mar 15, 2023
15.06
15.18
14.71
15.10
817,954
-0.23(-1.50%)
Mar 14, 2023
15.27
15.62
14.99
15.33
1,181,128
+0.26(+1.73%)
Mar 13, 2023
14.06
15.35
14.00
15.07
1,203,820
+0.77(+5.38%)
Mar 10, 2023
15.70
15.70
14.04
14.30
1,851,768
-1.42(-9.03%)
Mar 09, 2023
16.07
16.29
15.50
15.72
976,765
-0.18(-1.13%)
Mar 08, 2023
16.00
16.34
15.90
15.90
1,484,324
-0.04(-0.25%)
Mar 07, 2023
15.52
16.20
15.45
15.94
834,715
+0.28(+1.79%)
Mar 06, 2023
16.09
16.09
15.54
15.66
845,829
-0.36(-2.25%)
Mar 03, 2023
15.55
16.22
15.44
16.02
1,213,767
+0.48(+3.09%)
Mar 02, 2023
14.92
15.72
14.23
15.54
1,761,750
+0.45(+2.98%)
Mar 01, 2023
14.86
16.15
14.54
15.09
2,617,138
+0.28(+1.89%)
Feb 28, 2023
14.88
15.03
14.51
14.81
1,054,206
-0.04(-0.27%)
Feb 27, 2023
14.93
14.99
14.47
14.85
1,173,447
+0.05(+0.34%)
Feb 24, 2023
14.34
14.89
14.22
14.80
643,296
+0.21(+1.44%)
Feb 23, 2023
14.37
14.80
14.23
14.59
840,764
+0.25(+1.74%)
Feb 22, 2023
14.16
14.50
13.98
14.34
695,663
+0.19(+1.34%)
Feb 21, 2023
14.08
14.30
13.68
14.15
1,442,305
-0.15(-1.05%)
Feb 17, 2023
14.53
14.54
14.08
14.30
550,361
-0.19(-1.31%)
Feb 16, 2023
14.48
14.86
14.32
14.49
859,013
-0.23(-1.56%)
Feb 15, 2023
13.84
14.74
13.65
14.72
1,074,247
+0.72(+5.14%)
Feb 14, 2023
13.56
14.17
13.49
14.00
671,500
+0.32(+2.34%)
Feb 13, 2023
13.79
13.87
13.48
13.68
656,604
-0.11(-0.80%)
Feb 10, 2023
13.84
14.12
13.39
13.79
631,855
-0.21(-1.50%)
Feb 09, 2023
13.76
14.28
13.60
14.00
2,333,535
+1.09(+8.44%)
Feb 08, 2023
13.17
13.38
12.91
12.91
352,450
-0.33(-2.49%)
Feb 07, 2023
12.98
13.27
12.77
13.24
496,109
+0.20(+1.53%)
Feb 06, 2023
13.48
13.48
12.99
13.04
502,275
-0.44(-3.26%)
Feb 03, 2023
13.11
13.65
12.93
13.48
578,848
+0.20(+1.51%)
Feb 02, 2023
13.38
13.79
13.03
13.28
1,398,209
+0.03(+0.23%)
Feb 01, 2023
13.13
13.42
12.91
13.25
426,544
+0.23(+1.77%)
Jan 31, 2023
12.81
13.04
12.66
13.02
618,432
+0.28(+2.20%)
Jan 30, 2023
12.79
13.08
12.35
12.74
635,631
-0.20(-1.55%)
Jan 27, 2023
12.66
13.01
12.54
12.94
1,702,303
+0.18(+1.41%)
Jan 26, 2023
13.00
13.21
12.71
12.76
356,472
-0.07(-0.55%)
Jan 25, 2023
12.83
12.98
12.63
12.83
432,575
-0.14(-1.08%)
Jan 24, 2023
13.15
13.39
12.89
12.97
439,073
-0.18(-1.37%)
Jan 23, 2023
13.45
13.53
12.98
13.15
887,415
-0.30(-2.23%)
Jan 20, 2023
13.70
13.75
12.91
13.45
1,341,888
+0.00(+0.04%)
Jan 19, 2023
13.37
13.58
13.07
13.45
982,458
-0.04(-0.33%)
Jan 18, 2023
13.04
13.54
12.96
13.49
861,290
+0.52(+4.01%)
Jan 17, 2023
13.11
13.31
12.89
12.97
731,983
-0.16(-1.22%)
Jan 13, 2023
12.55
13.26
12.53
13.13
652,042
+0.44(+3.47%)
Jan 12, 2023
12.44
12.72
11.88
12.69
760,070
+0.65(+5.40%)
Jan 11, 2023
11.95
12.52
11.80
12.04
888,523
+0.09(+0.75%)
Jan 10, 2023
11.96
12.61
11.87
11.95
1,434,745
+0.01(+0.08%)
Jan 09, 2023
12.60
12.60
11.47
11.94
2,189,610
-0.64(-5.09%)
Jan 06, 2023
12.58
13.13
12.12
12.58
2,248,962
+0.55(+4.57%)
Jan 05, 2023
12.02
12.31
11.82
12.03
1,244,229
+0.02(+0.17%)
Jan 04, 2023
11.96
12.28
11.83
12.01
1,376,685
+0.18(+1.52%)
Jan 03, 2023
12.49
12.63
11.53
11.83
670,588
-0.52(-4.21%)
Dec 30, 2022
11.89
12.38
11.00
12.35
738,375
+0.29(+2.40%)
Dec 29, 2022
11.42
12.23
11.33
12.06
639,122
+0.77(+6.82%)
Dec 28, 2022
11.47
11.61
11.13
11.29
493,346
-0.06(-0.53%)
Dec 27, 2022
11.72
11.82
11.27
11.35
450,990
-0.36(-3.07%)
Dec 23, 2022
11.70
11.76
11.29
11.71
655,738
+0.01(+0.09%)
Dec 22, 2022
11.10
11.74
10.89
11.70
918,994
+0.49(+4.37%)
Dec 21, 2022
10.50
11.35
10.48
11.21
954,470
+0.82(+7.89%)
Dec 20, 2022
10.41
10.94
10.27
10.39
1,173,287
-0.09(-0.86%)
Dec 19, 2022
10.65
10.79
10.39
10.48
529,631
-0.23(-2.15%)
Dec 16, 2022
10.58
10.97
10.18
10.71
1,283,098
-0.12(-1.11%)
Dec 15, 2022
10.27
10.86
10.27
10.83
790,864
+0.33(+3.14%)
Dec 14, 2022
10.44
10.95
10.37
10.50
1,385,471
+0.06(+0.57%)
Dec 13, 2022
10.58
10.88
10.32
10.44
1,176,595
+0.12(+1.16%)
Dec 12, 2022
9.510
10.36
9.510
10.32
919,581
+0.77(+8.06%)
Dec 09, 2022
9.610
9.888
9.435
9.550
550,440
-0.10(-1.04%)
Dec 08, 2022
9.520
9.816
9.400
9.650
651,196
+0.17(+1.79%)
Dec 07, 2022
9.430
9.650
9.400
9.480
604,857
+0.03(+0.32%)
Dec 06, 2022
9.720
9.830
9.280
9.450
562,834
-0.30(-3.08%)
Dec 05, 2022
10.15
10.18
9.670
9.750
805,148
-0.52(-5.06%)
Dec 02, 2022
10.50
10.72
10.25
10.27
693,841
-0.47(-4.38%)
Dec 01, 2022
10.28
10.92
10.26
10.74
2,437,624
+0.48(+4.68%)
Nov 30, 2022
9.840
10.33
9.840
10.26
2,118,825
+0.49(+5.02%)
Nov 29, 2022
9.510
9.800
9.505
9.770
580,577
+0.27(+2.84%)
Nov 28, 2022
9.680
9.770
9.465
9.500
504,020
-0.25(-2.56%)
Nov 25, 2022
9.500
9.810
9.450
9.750
232,293
+0.16(+1.67%)
Nov 23, 2022
9.510
9.800
9.440
9.590
714,861
+0.11(+1.16%)
Nov 22, 2022
9.520
9.805
9.290
9.480
1,978,786
-0.02(-0.21%)
Nov 21, 2022
10.06
10.24
9.450
9.500
641,514
-0.61(-6.03%)
Nov 18, 2022
10.27
10.27
9.980
10.11
670,442
+0.14(+1.40%)
Nov 17, 2022
10.18
10.36
9.890
9.970
449,311
-0.40(-3.86%)
Nov 16, 2022
10.41
10.50
10.26
10.37
426,645
-0.11(-1.05%)
Nov 15, 2022
10.47
10.65
10.29
10.48
526,928
+0.16(+1.55%)
Nov 14, 2022
10.33
10.53
10.18
10.32
755,616
-0.07(-0.67%)
Nov 11, 2022
9.780
10.46
9.763
10.39
799,295
+0.63(+6.45%)
Nov 10, 2022
9.410
9.795
9.190
9.760
537,187
+0.85(+9.54%)
Nov 09, 2022
9.170
9.310
8.885
8.910
596,048
-0.34(-3.68%)
Nov 08, 2022
9.880
9.980
9.130
9.250
472,793
-0.57(-5.80%)
Nov 07, 2022
9.250
9.860
9.110
9.820
1,163,869
+0.58(+6.28%)
Nov 04, 2022
9.480
10.33
9.180
9.240
1,075,803
+0.09(+0.98%)
Nov 03, 2022
9.320
9.320
8.830
9.150
806,746
-0.23(-2.45%)
Nov 02, 2022
10.18
9.350
9.380
773,815
-0.83(-8.13%)
Nov 01, 2022
10.24
10.37
10.01
10.21
474,084
-0.03(-0.29%)
Oct 31, 2022
10.17
10.43
10.03
10.24
416,751
-0.01(-0.10%)
Oct 28, 2022
10.03
10.34
9.970
10.25
525,936
+0.20(+1.99%)
Oct 27, 2022
10.50
10.53
10.03
10.05
455,486
-0.45(-4.29%)
Oct 26, 2022
10.42
10.90
10.32
10.50
764,997
+0.17(+1.65%)
Oct 25, 2022
10.15
10.41
10.14
10.33
659,693
+0.18(+1.77%)
Oct 24, 2022
10.25
10.28
9.930
10.15
633,481
-0.03(-0.29%)
Oct 21, 2022
9.950
10.34
9.790
10.18
621,452
+0.29(+2.93%)
Oct 20, 2022
9.560
9.960
9.550
9.890
673,832
+0.33(+3.45%)
Oct 19, 2022
9.590
9.755
9.470
9.560
736,848
-0.12(-1.24%)
Oct 18, 2022
9.780
9.970
9.590
9.680
664,220
+0.24(+2.54%)
Oct 17, 2022
9.290
9.800
9.290
9.440
933,937
+0.38(+4.19%)
Oct 14, 2022
9.950
9.990
9.040
9.060
574,213
-0.73(-7.46%)
Oct 13, 2022
9.630
10.10
9.570
9.790
1,476,401
-0.11(-1.11%)
Oct 12, 2022
9.980
10.14
9.580
9.900
1,526,314
+0.18(+1.85%)
Oct 11, 2022
9.530
9.840
9.000
9.720
737,940
+0.25(+2.64%)
Oct 10, 2022
9.660
10.04
9.280
9.470
1,591,844
+0.50(+5.57%)
Oct 07, 2022
9.930
9.940
8.880
8.970
738,994
-0.95(-9.58%)
Oct 06, 2022
9.570
9.980
9.490
9.920
568,703
+0.31(+3.23%)
Oct 05, 2022
9.410
9.670
9.330
9.610
501,242
-0.02(-0.21%)
Oct 04, 2022
9.310
10.77
9.240
9.630
1,218,793
+0.49(+5.36%)
Oct 03, 2022
8.770
9.160
8.580
9.140
782,031
+0.40(+4.58%)
Sep 30, 2022
8.530
9.180
8.530
8.740
1,241,143
+0.03(+0.34%)
Sep 29, 2022
8.530
8.940
8.370
8.710
847,366
+0.04(+0.46%)
Sep 28, 2022
7.680
8.745
7.680
8.670
2,450,328
+0.57(+7.04%)
Sep 27, 2022
8.230
8.390
8.000
8.100
467,522
+0.00(+0.00%)
Sep 26, 2022
7.870
8.240
7.870
8.100
329,990
+0.05(+0.62%)
Sep 23, 2022
8.160
8.240
7.760
8.050
544,441
-0.13(-1.59%)
Sep 22, 2022
8.670
8.670
7.990
8.180
583,191
-0.35(-4.10%)
Sep 21, 2022
8.980
9.050
8.520
8.530
446,567
-0.28(-3.18%)
Sep 20, 2022
8.530
8.845
8.390
8.810
329,514
+0.21(+2.44%)
Sep 19, 2022
8.470
8.640
8.220
8.600
371,251
+0.06(+0.70%)
Sep 16, 2022
8.670
8.760
8.470
8.540
1,057,851
-0.31(-3.50%)
Sep 15, 2022
8.860
9.250
8.740
8.850
305,513
-0.05(-0.56%)
Sep 14, 2022
8.830
8.920
8.640
8.900
347,602
+0.04(+0.45%)
Sep 13, 2022
8.840
9.290
8.730
8.860
587,000
-0.33(-3.59%)
Sep 12, 2022
8.580
9.290
8.500
9.190
1,073,709
+0.85(+10.19%)
Sep 09, 2022
7.990
8.360
7.900
8.340
435,372
+0.37(+4.64%)
Sep 08, 2022
7.650
8.040
7.540
7.970
415,941
+0.27(+3.51%)
Sep 07, 2022
7.190
7.720
7.175
7.700
992,203
+0.46(+6.35%)
Sep 06, 2022
7.260
7.360
7.115
7.240
449,526
-0.07(-0.96%)
Sep 02, 2022
7.660
7.660
7.290
7.310
672,441
-0.29(-3.82%)
Sep 01, 2022
7.500
7.660
7.171
7.600
415,473
+0.01(+0.13%)
Aug 31, 2022
7.810
7.890
7.590
7.590
246,231
-0.14(-1.81%)
Aug 30, 2022
7.790
7.950
7.630
7.730
310,207
-0.05(-0.64%)
Aug 29, 2022
7.700
7.935
7.600
7.780
436,897
-0.05(-0.64%)
Aug 26, 2022
8.240
8.240
7.650
7.830
711,327
-0.41(-4.98%)
Aug 25, 2022
8.110
8.240
8.020
8.240
287,673
+0.13(+1.60%)
Aug 24, 2022
7.770
8.260
7.770
8.110
475,367
+0.36(+4.65%)
Aug 23, 2022
7.580
7.870
7.390
7.750
894,945
+0.14(+1.84%)
Aug 22, 2022
8.190
8.230
7.580
7.610
428,776
-0.75(-8.97%)
Aug 19, 2022
8.605
8.605
8.215
8.360
512,383
-0.39(-4.46%)
Aug 18, 2022
8.660
8.850
8.560
8.750
445,046
-0.18(-2.02%)
Aug 17, 2022
9.280
9.320
8.860
8.930
476,949
-0.51(-5.40%)
Aug 16, 2022
9.700
9.700
9.280
9.440
396,636
-0.30(-3.08%)
Aug 15, 2022
9.580
9.810
9.460
9.740
607,860
+0.12(+1.25%)
Aug 12, 2022
9.080
9.665
9.040
9.620
706,696
+0.71(+7.97%)
Aug 11, 2022
7.970
8.975
7.970
8.910
1,042,947
+1.00(+12.64%)
Aug 10, 2022
8.070
8.100
7.880
7.910
1,406,122
+0.02(+0.25%)
Aug 09, 2022
7.920
8.010
7.800
7.890
439,045
-0.10(-1.25%)
Aug 08, 2022
8.460
8.460
7.830
7.990
745,771
-0.19(-2.32%)
Aug 05, 2022
8.030
8.680
7.760
8.180
814,323
-0.03(-0.37%)
Aug 04, 2022
8.270
8.330
7.960
8.210
1,463,320
+0.01(+0.12%)
Aug 03, 2022
7.890
8.255
7.780
8.200
842,180
+0.42(+5.40%)
Aug 02, 2022
7.380
7.850
7.110
7.780
483,729
+0.35(+4.71%)
Aug 01, 2022
7.510
7.620
7.340
7.430
492,707
-0.11(-1.46%)
Jul 29, 2022
7.620
7.620
7.430
7.540
213,745
-0.10(-1.31%)
Jul 28, 2022
7.820
7.844
7.420
7.640
287,778
-0.14(-1.80%)
Jul 27, 2022
7.650
7.835
7.550
7.780
415,524
+0.23(+3.05%)
Jul 26, 2022
7.180
7.630
7.145
7.550
524,452
+0.35(+4.86%)
Jul 25, 2022
7.220
7.410
7.100
7.200
445,841
-0.03(-0.41%)
Jul 22, 2022
7.550
7.760
7.070
7.230
459,276
-0.15(-2.03%)
Jul 21, 2022
7.100
7.380
7.040
7.380
432,644
+0.24(+3.36%)
Jul 20, 2022
6.940
7.360
6.940
7.140
580,365
+0.23(+3.33%)
Jul 19, 2022
6.770
6.970
6.680
6.910
475,052
+0.22(+3.29%)
Jul 18, 2022
6.680
7.105
6.670
6.690
822,936
+0.02(+0.30%)
Jul 15, 2022
6.700
6.710
6.305
6.670
833,808
+0.10(+1.52%)
Jul 14, 2022
5.800
6.590
5.730
6.570
1,572,382
-0.20(-2.95%)
Jul 13, 2022
6.670
6.910
6.660
6.770
456,179
-0.07(-1.02%)
Jul 12, 2022
6.780
6.940
6.730
6.840
340,551
+0.02(+0.29%)
Jul 11, 2022
6.980
7.090
6.790
6.820
722,138
-0.23(-3.26%)
Jul 08, 2022
6.960
7.160
6.960
7.050
462,543
+0.03(+0.43%)
Jul 07, 2022
6.920
7.030
6.790
7.020
458,216
+0.16(+2.33%)
Jul 06, 2022
6.960
7.030
6.770
6.860
540,334
-0.06(-0.87%)
Jul 05, 2022
6.530
6.930
6.460
6.920
409,358
+0.24(+3.59%)
Jul 01, 2022
6.510
6.705
6.430
6.680
366,982
+0.14(+2.14%)
Jun 30, 2022
6.690
6.740
6.490
6.540
376,470
-0.22(-3.25%)
Jun 29, 2022
6.770
6.810
6.440
6.760
565,605
-0.05(-0.73%)
Jun 28, 2022
7.140
7.250
6.805
6.810
350,618
-0.26(-3.68%)
Jun 27, 2022
6.960
7.245
6.750
7.070
429,825
+0.07(+1.00%)
Jun 24, 2022
6.700
7.070
6.640
7.000
1,128,218
+0.36(+5.42%)
Jun 23, 2022
6.490
6.670
6.395
6.640
436,150
+0.17(+2.63%)
Jun 22, 2022
6.270
6.640
6.163
6.470
476,809
+0.11(+1.73%)
Jun 21, 2022
6.530
6.720
6.320
6.360
598,359
-0.17(-2.60%)
Jun 17, 2022
6.480
6.900
6.460
6.530
1,481,837
+0.14(+2.19%)
Jun 16, 2022
6.680
6.690
6.190
6.390
1,004,915
-0.40(-5.89%)
Jun 15, 2022
6.990
7.100
6.610
6.790
1,018,457
-0.13(-1.88%)
Jun 14, 2022
7.330
7.400
6.830
6.920
1,094,681
-0.41(-5.59%)
Jun 13, 2022
7.220
7.530
7.130
7.330
771,582
-0.06(-0.81%)
Jun 10, 2022
7.030
7.460
6.995
7.390
770,202
+0.19(+2.64%)
Jun 09, 2022
7.450
7.510
7.100
7.200
897,208
-0.30(-4.00%)
Jun 08, 2022
7.280
7.510
7.060
7.500
1,994,719
+0.16(+2.18%)
Jun 07, 2022
7.220
7.455
7.140
7.340
600,242
+0.03(+0.41%)
Jun 06, 2022
7.520
7.640
7.200
7.310
612,459
-0.09(-1.22%)
Jun 03, 2022
7.460
7.620
7.340
7.400
423,540
-0.15(-1.99%)
Jun 02, 2022
6.990
7.560
6.990
7.550
724,750
+0.48(+6.79%)
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.