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
Kelt Exploration Ltd
(TSX:
KEL
)
6.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
6.220
6.320
6.150
6.300
370,537
+0.11(+1.78%)
May 30, 2024
6.100
6.290
6.100
6.190
460,108
+0.07(+1.14%)
May 29, 2024
6.120
6.250
6.010
6.120
283,655
-0.04(-0.65%)
May 28, 2024
5.920
6.210
5.900
6.160
507,511
+0.21(+3.53%)
May 27, 2024
5.940
5.970
5.850
5.950
82,823
+0.03(+0.51%)
May 24, 2024
5.750
5.950
5.750
5.920
273,297
+0.16(+2.78%)
May 23, 2024
5.950
6.000
5.740
5.760
300,668
-0.15(-2.54%)
May 22, 2024
5.860
5.940
5.710
5.910
229,806
+0.01(+0.17%)
May 21, 2024
5.900
5.930
5.840
5.900
150,847
-0.02(-0.34%)
May 17, 2024
5.920
0
+0.13(+2.25%)
May 16, 2024
5.740
5.800
5.710
5.790
130,648
+0.07(+1.22%)
May 15, 2024
5.670
5.730
5.560
5.720
209,186
+0.05(+0.88%)
May 14, 2024
5.790
5.830
5.640
5.670
248,213
-0.13(-2.24%)
May 13, 2024
5.900
5.900
5.740
5.800
302,081
-0.03(-0.51%)
May 10, 2024
5.960
6.000
5.790
5.830
271,488
-0.11(-1.85%)
May 09, 2024
6.090
6.150
5.890
5.940
370,075
-0.14(-2.30%)
May 08, 2024
6.120
6.120
6.020
6.080
254,173
-0.04(-0.65%)
May 07, 2024
6.090
6.190
6.040
6.120
162,462
+0.00(+0.00%)
May 06, 2024
6.090
6.240
6.090
6.120
198,267
+0.06(+0.99%)
May 03, 2024
6.140
6.200
6.060
6.060
157,329
-0.11(-1.78%)
May 02, 2024
6.080
6.190
6.040
6.170
193,614
+0.16(+2.66%)
May 01, 2024
6.220
6.260
5.980
6.010
284,339
-0.24(-3.84%)
Apr 30, 2024
6.370
6.470
6.240
6.250
295,717
-0.18(-2.80%)
Apr 29, 2024
6.390
6.460
6.280
6.430
257,520
+0.04(+0.63%)
Apr 26, 2024
6.300
6.410
6.300
6.390
171,733
+0.08(+1.27%)
Apr 25, 2024
6.270
6.320
6.230
6.310
202,912
+0.04(+0.64%)
Apr 24, 2024
6.400
6.430
6.260
6.270
149,192
-0.13(-2.03%)
Apr 23, 2024
6.370
6.500
6.360
6.400
313,727
+0.03(+0.47%)
Apr 22, 2024
6.040
6.410
6.040
6.370
654,899
+0.30(+4.94%)
Apr 19, 2024
5.990
6.110
5.960
6.070
227,022
+0.09(+1.51%)
Apr 18, 2024
6.040
6.070
5.950
5.980
158,455
-0.03(-0.50%)
Apr 17, 2024
6.060
6.150
5.950
6.010
198,354
-0.09(-1.48%)
Apr 16, 2024
5.970
6.130
5.910
6.100
339,184
+0.06(+0.99%)
Apr 15, 2024
6.320
6.320
6.020
6.040
295,713
-0.17(-2.74%)
Apr 12, 2024
6.410
6.480
6.160
6.210
377,712
-0.15(-2.36%)
Apr 11, 2024
6.640
6.640
6.340
6.360
439,047
-0.31(-4.65%)
Apr 10, 2024
6.200
6.680
6.200
6.670
519,349
+0.42(+6.72%)
Apr 09, 2024
6.120
6.260
6.110
6.250
476,050
+0.12(+1.96%)
Apr 08, 2024
6.110
6.140
6.070
6.130
192,796
+0.01(+0.16%)
Apr 05, 2024
6.080
6.140
6.050
6.120
258,196
+0.07(+1.16%)
Apr 04, 2024
6.150
6.150
6.040
6.050
256,923
-0.12(-1.94%)
Apr 03, 2024
6.090
6.200
6.060
6.170
241,151
+0.09(+1.48%)
Apr 02, 2024
6.150
6.150
6.020
6.080
369,674
+0.00(+0.00%)
Apr 01, 2024
5.980
6.150
5.980
6.080
277,685
+0.03(+0.50%)
Mar 28, 2024
6.050
0
-0.03(-0.49%)
Mar 27, 2024
5.920
6.080
5.920
6.080
288,785
+0.11(+1.84%)
Mar 26, 2024
6.100
6.100
5.940
5.970
281,470
-0.09(-1.49%)
Mar 25, 2024
5.890
6.060
5.880
6.060
458,348
+0.17(+2.89%)
Mar 22, 2024
5.840
5.940
5.800
5.890
468,076
+0.03(+0.51%)
Mar 21, 2024
6.090
6.090
5.850
5.860
436,652
-0.14(-2.33%)
Mar 20, 2024
6.000
6.100
5.920
6.000
799,540
+0.13(+2.21%)
Mar 19, 2024
5.840
6.020
5.840
5.870
302,850
+0.03(+0.51%)
Mar 18, 2024
5.830
5.920
5.800
5.840
153,762
-0.03(-0.51%)
Mar 15, 2024
5.880
5.940
5.810
5.870
249,383
+0.00(+0.00%)
Mar 14, 2024
5.840
5.910
5.820
5.870
186,214
+0.05(+0.86%)
Mar 13, 2024
5.810
6.000
5.800
5.820
268,072
+0.07(+1.22%)
Mar 12, 2024
5.850
5.920
5.700
5.750
261,848
-0.11(-1.88%)
Mar 11, 2024
5.990
5.990
5.810
5.860
138,803
-0.07(-1.18%)
Mar 08, 2024
6.000
6.110
5.880
5.930
288,661
-0.13(-2.15%)
Mar 07, 2024
6.060
6.170
6.060
6.060
128,876
-0.06(-0.98%)
Mar 06, 2024
6.260
6.260
6.080
6.120
154,505
-0.04(-0.65%)
Mar 05, 2024
6.150
6.280
6.110
6.160
143,676
-0.05(-0.81%)
Mar 04, 2024
6.110
6.220
6.050
6.210
213,228
+0.13(+2.14%)
Mar 01, 2024
5.920
6.120
5.900
6.080
358,422
+0.23(+3.93%)
Feb 29, 2024
5.820
5.910
5.770
5.850
539,624
+0.02(+0.34%)
Feb 28, 2024
5.900
6.000
5.810
5.830
175,503
-0.12(-2.02%)
Feb 27, 2024
5.780
5.950
5.750
5.950
189,335
+0.20(+3.48%)
Feb 26, 2024
5.640
5.790
5.610
5.750
129,461
+0.07(+1.23%)
Feb 23, 2024
5.700
5.730
5.560
5.680
384,906
-0.07(-1.22%)
Feb 22, 2024
5.790
5.820
5.670
5.750
164,125
+0.02(+0.35%)
Feb 21, 2024
5.490
5.750
5.490
5.730
238,675
+0.26(+4.75%)
Feb 20, 2024
5.640
5.700
5.460
5.470
133,442
-0.21(-3.70%)
Feb 16, 2024
5.680
0
-0.01(-0.18%)
Feb 15, 2024
5.380
5.740
5.380
5.690
179,049
+0.30(+5.57%)
Feb 14, 2024
5.410
5.560
5.380
5.390
114,452
+0.02(+0.37%)
Feb 13, 2024
5.440
5.440
5.270
5.370
174,018
-0.06(-1.10%)
Feb 12, 2024
5.290
5.510
5.260
5.430
553,841
+0.15(+2.84%)
Feb 09, 2024
5.470
5.480
5.270
5.280
146,704
-0.15(-2.76%)
Feb 08, 2024
5.380
5.520
5.190
5.430
298,005
+0.03(+0.56%)
Feb 07, 2024
5.280
5.410
5.260
5.400
179,704
+0.07(+1.31%)
Feb 06, 2024
5.070
5.330
5.050
5.330
238,153
+0.26(+5.13%)
Feb 05, 2024
5.110
5.120
5.010
5.070
124,152
-0.09(-1.74%)
Feb 02, 2024
5.290
5.320
5.130
5.160
226,780
-0.19(-3.55%)
Feb 01, 2024
5.400
5.520
5.310
5.350
176,079
-0.02(-0.37%)
Jan 31, 2024
5.520
5.530
5.360
5.370
217,673
-0.15(-2.72%)
Jan 30, 2024
5.440
5.540
5.430
5.520
114,039
+0.03(+0.55%)
Jan 29, 2024
5.590
5.650
5.470
5.490
252,489
-0.11(-1.96%)
Jan 26, 2024
5.640
5.690
5.540
5.600
154,213
-0.01(-0.18%)
Jan 25, 2024
5.620
5.690
5.540
5.610
214,080
+0.03(+0.54%)
Jan 24, 2024
5.610
5.660
5.540
5.580
209,832
+0.03(+0.54%)
Jan 23, 2024
5.270
5.570
5.270
5.550
431,806
+0.30(+5.71%)
Jan 22, 2024
5.270
5.350
5.200
5.250
686,862
-0.05(-0.94%)
Jan 19, 2024
5.470
5.490
5.280
5.300
266,970
-0.18(-3.28%)
Jan 18, 2024
5.520
5.540
5.380
5.480
486,260
-0.02(-0.36%)
Jan 17, 2024
5.540
5.560
5.450
5.500
205,177
-0.09(-1.61%)
Jan 16, 2024
5.730
5.730
5.500
5.590
456,900
-0.13(-2.27%)
Jan 15, 2024
5.680
5.740
5.590
5.720
102,274
+0.06(+1.06%)
Jan 12, 2024
5.710
5.810
5.600
5.660
245,968
+0.02(+0.35%)
Jan 11, 2024
5.720
5.720
5.620
5.640
163,503
-0.03(-0.53%)
Jan 10, 2024
5.790
5.800
5.650
5.670
117,202
-0.11(-1.90%)
Jan 09, 2024
5.700
5.840
5.660
5.780
347,261
+0.09(+1.58%)
Jan 08, 2024
5.750
5.750
5.620
5.690
199,784
-0.20(-3.40%)
Jan 05, 2024
5.900
5.910
5.770
5.890
195,959
+0.02(+0.34%)
Jan 04, 2024
5.940
5.940
5.760
5.870
227,102
-0.02(-0.34%)
Jan 03, 2024
5.670
5.950
5.610
5.890
371,666
+0.23(+4.06%)
Jan 02, 2024
5.750
5.860
5.620
5.660
163,426
-0.06(-1.05%)
Dec 29, 2023
5.720
0
-0.01(-0.17%)
Dec 28, 2023
5.830
5.880
5.730
5.730
218,403
-0.14(-2.39%)
Dec 27, 2023
5.850
5.910
5.820
5.870
250,353
+0.05(+0.86%)
Dec 22, 2023
5.820
0
-0.02(-0.34%)
Dec 21, 2023
5.830
5.850
5.770
5.840
233,816
+0.02(+0.34%)
Dec 20, 2023
6.080
6.100
5.800
5.820
338,868
-0.28(-4.59%)
Dec 19, 2023
5.850
6.150
5.850
6.100
505,985
+0.25(+4.27%)
Dec 18, 2023
5.820
5.950
5.800
5.850
445,135
+0.08(+1.39%)
Dec 15, 2023
5.870
5.920
5.700
5.770
5,375,616
-0.04(-0.69%)
Dec 14, 2023
5.770
5.830
5.720
5.810
571,417
+0.14(+2.47%)
Dec 13, 2023
5.500
5.690
5.500
5.670
479,919
+0.17(+3.09%)
Dec 12, 2023
5.730
5.770
5.500
5.500
660,400
-0.31(-5.34%)
Dec 11, 2023
5.920
5.930
5.770
5.810
407,707
-0.10(-1.69%)
Dec 08, 2023
5.930
6.090
5.870
5.910
594,808
+0.04(+0.68%)
Dec 07, 2023
5.960
6.080
5.830
5.870
505,157
-0.06(-1.01%)
Dec 06, 2023
6.230
6.240
5.910
5.930
965,888
-0.29(-4.66%)
Dec 05, 2023
6.470
6.540
6.210
6.220
787,844
-0.24(-3.72%)
Dec 04, 2023
6.630
6.680
6.380
6.460
771,176
-0.24(-3.58%)
Dec 01, 2023
6.690
6.860
6.670
6.700
253,427
-0.01(-0.15%)
Nov 30, 2023
6.930
7.040
6.670
6.710
489,189
-0.16(-2.33%)
Nov 29, 2023
7.000
7.030
6.800
6.870
267,078
-0.10(-1.43%)
Nov 28, 2023
7.000
7.060
6.930
6.970
394,609
-0.02(-0.29%)
Nov 27, 2023
7.150
7.180
6.960
6.990
296,829
-0.18(-2.51%)
Nov 24, 2023
7.230
7.260
7.170
7.170
73,940
-0.05(-0.69%)
Nov 23, 2023
7.260
7.300
7.200
7.220
134,546
+0.04(+0.56%)
Nov 22, 2023
7.140
7.180
7.100
7.180
398,458
-0.08(-1.10%)
Nov 21, 2023
7.320
7.380
7.200
7.260
467,280
-0.12(-1.63%)
Nov 20, 2023
7.250
7.490
7.240
7.380
349,343
+0.16(+2.22%)
Nov 17, 2023
7.100
7.270
7.100
7.220
415,906
+0.10(+1.40%)
Nov 16, 2023
7.170
7.170
6.800
7.120
467,464
-0.04(-0.56%)
Nov 15, 2023
7.280
7.380
7.150
7.160
302,819
-0.28(-3.76%)
Nov 14, 2023
7.360
7.450
7.200
7.440
455,882
+0.08(+1.09%)
Nov 13, 2023
7.380
7.460
7.210
7.360
1,172,021
-0.02(-0.27%)
Nov 10, 2023
7.320
7.390
7.040
7.380
619,439
+0.11(+1.51%)
Nov 09, 2023
7.400
7.470
7.260
7.270
451,847
-0.12(-1.62%)
Nov 08, 2023
7.650
7.710
7.370
7.390
299,652
-0.34(-4.40%)
Nov 07, 2023
7.790
7.850
7.680
7.730
265,140
-0.18(-2.28%)
Nov 06, 2023
8.150
8.150
7.800
7.910
578,265
-0.22(-2.71%)
Nov 03, 2023
8.070
8.160
7.920
8.130
588,620
+0.07(+0.87%)
Nov 02, 2023
8.000
8.070
7.970
8.060
447,919
+0.10(+1.26%)
Nov 01, 2023
7.950
7.990
7.870
7.960
281,699
+0.08(+1.02%)
Oct 31, 2023
7.660
7.890
7.600
7.880
506,616
+0.33(+4.37%)
Oct 30, 2023
7.400
7.690
7.400
7.550
465,498
+0.14(+1.89%)
Oct 27, 2023
7.280
7.420
7.120
7.410
299,301
+0.16(+2.21%)
Oct 26, 2023
7.130
7.250
7.030
7.250
237,385
+0.03(+0.42%)
Oct 25, 2023
7.070
7.230
7.010
7.220
200,651
+0.13(+1.83%)
Oct 24, 2023
7.270
7.270
7.060
7.090
121,574
-0.02(-0.28%)
Oct 23, 2023
7.130
7.280
7.040
7.110
338,821
-0.08(-1.11%)
Oct 20, 2023
7.190
7.270
7.150
7.190
196,510
-0.17(-2.31%)
Oct 19, 2023
7.260
7.420
7.260
7.360
171,853
+0.03(+0.41%)
Oct 18, 2023
7.360
7.490
7.300
7.330
214,349
+0.00(+0.00%)
Oct 17, 2023
7.210
7.350
7.210
7.330
280,035
+0.09(+1.24%)
Oct 16, 2023
7.290
7.310
7.190
7.240
84,684
-0.01(-0.14%)
Oct 13, 2023
7.140
7.290
7.110
7.250
472,536
+0.16(+2.26%)
Oct 12, 2023
7.120
7.150
7.020
7.090
197,055
+0.03(+0.42%)
Oct 11, 2023
7.080
7.140
7.040
7.060
174,383
-0.07(-0.98%)
Oct 10, 2023
7.000
7.150
6.980
7.130
591,025
+0.27(+3.94%)
Oct 06, 2023
6.860
0
+0.14(+2.08%)
Oct 05, 2023
6.640
6.770
6.640
6.720
197,697
+0.00(+0.00%)
Oct 04, 2023
6.860
6.870
6.700
6.720
263,561
-0.22(-3.17%)
Oct 03, 2023
6.900
7.000
6.870
6.940
1,028,900
-0.01(-0.14%)
Oct 02, 2023
7.240
7.240
6.890
6.950
579,326
-0.30(-4.14%)
Sep 29, 2023
7.180
7.310
7.150
7.250
350,874
+0.10(+1.40%)
Sep 28, 2023
7.110
7.230
7.030
7.150
245,774
-0.03(-0.42%)
Sep 27, 2023
7.250
7.250
7.140
7.180
193,922
+0.04(+0.56%)
Sep 26, 2023
7.070
7.190
7.040
7.140
189,224
+0.04(+0.56%)
Sep 25, 2023
6.960
7.140
7.090
7.100
166,335
+0.12(+1.72%)
Sep 22, 2023
6.910
7.060
6.900
6.980
282,480
+0.11(+1.60%)
Sep 21, 2023
7.080
7.080
6.860
6.870
259,818
-0.18(-2.55%)
Sep 20, 2023
7.110
7.230
7.050
7.050
146,503
-0.14(-1.95%)
Sep 19, 2023
7.350
7.350
7.150
7.190
93,237
-0.11(-1.51%)
Sep 18, 2023
7.440
7.440
7.230
7.300
155,203
-0.12(-1.62%)
Sep 15, 2023
7.340
7.470
7.340
7.420
402,263
+0.03(+0.41%)
Sep 14, 2023
7.360
7.430
7.330
7.390
198,118
+0.14(+1.93%)
Sep 13, 2023
7.500
7.500
7.220
7.250
213,250
-0.24(-3.20%)
Sep 12, 2023
7.380
7.490
7.340
7.490
297,111
+0.17(+2.32%)
Sep 11, 2023
7.310
7.380
7.250
7.320
333,975
+0.04(+0.55%)
Sep 08, 2023
7.090
7.330
7.090
7.280
616,687
+0.25(+3.56%)
Sep 07, 2023
7.030
7.100
6.910
7.030
226,560
-0.04(-0.57%)
Sep 06, 2023
7.150
7.180
7.070
7.070
173,882
-0.12(-1.67%)
Sep 05, 2023
7.250
7.250
7.130
7.190
263,361
-0.03(-0.42%)
Sep 01, 2023
7.220
0
+0.20(+2.85%)
Aug 31, 2023
6.950
7.030
6.850
7.020
421,531
+0.13(+1.89%)
Aug 30, 2023
6.830
6.920
6.830
6.890
119,376
+0.09(+1.32%)
Aug 29, 2023
6.750
6.860
6.740
6.800
145,306
+0.05(+0.74%)
Aug 28, 2023
6.800
6.810
6.720
6.750
264,590
-0.01(-0.15%)
Aug 25, 2023
6.790
6.840
6.700
6.760
278,503
+0.02(+0.30%)
Aug 24, 2023
6.730
6.800
6.670
6.740
172,420
-0.07(-1.03%)
Aug 23, 2023
6.700
6.890
6.640
6.810
415,499
+0.01(+0.15%)
Aug 22, 2023
6.800
6.910
6.780
6.800
292,299
+0.00(+0.00%)
Aug 21, 2023
6.870
6.930
6.780
6.800
257,500
-0.05(-0.73%)
Aug 18, 2023
6.650
6.890
6.630
6.850
511,993
+0.13(+1.93%)
Aug 17, 2023
6.750
6.830
6.710
6.720
295,881
+0.02(+0.30%)
Aug 16, 2023
6.710
6.760
6.670
6.700
175,197
-0.02(-0.30%)
Aug 15, 2023
6.850
6.870
6.700
6.720
173,838
-0.18(-2.61%)
Aug 14, 2023
6.810
6.930
6.770
6.900
239,367
+0.03(+0.44%)
Aug 11, 2023
6.950
7.010
6.830
6.870
318,102
-0.06(-0.87%)
Aug 10, 2023
6.950
7.030
6.850
6.930
359,139
+0.02(+0.29%)
Aug 09, 2023
7.060
7.120
6.900
6.910
786,174
-0.09(-1.29%)
Aug 08, 2023
6.860
7.050
6.700
7.000
709,071
+0.07(+1.01%)
Aug 04, 2023
6.930
0
+0.25(+3.74%)
Aug 03, 2023
6.300
6.690
6.210
6.680
524,170
+0.33(+5.20%)
Aug 02, 2023
6.400
6.440
6.150
6.350
496,870
-0.08(-1.24%)
Aug 01, 2023
6.370
6.520
6.320
6.430
371,906
+0.06(+0.94%)
Jul 31, 2023
6.290
6.420
6.260
6.370
560,823
+0.14(+2.25%)
Jul 28, 2023
6.130
6.260
6.130
6.230
733,180
+0.09(+1.47%)
Jul 27, 2023
6.300
6.310
6.140
6.140
346,230
-0.09(-1.44%)
Jul 26, 2023
6.220
6.310
6.220
6.230
202,849
-0.04(-0.64%)
Jul 25, 2023
6.230
6.290
6.180
6.270
1,132,633
-0.02(-0.32%)
Jul 24, 2023
6.130
6.310
6.130
6.290
525,355
+0.18(+2.95%)
Jul 21, 2023
6.190
6.230
6.090
6.110
193,311
-0.08(-1.29%)
Jul 20, 2023
6.230
6.270
6.090
6.190
912,881
-0.01(-0.16%)
Jul 19, 2023
6.110
6.240
6.080
6.200
584,930
+0.10(+1.64%)
Jul 18, 2023
5.980
6.250
5.970
6.100
700,161
+0.15(+2.52%)
Jul 17, 2023
5.960
6.030
5.910
5.950
333,672
-0.05(-0.83%)
Jul 14, 2023
6.000
6.030
5.870
6.000
628,734
-0.01(-0.17%)
Jul 13, 2023
6.120
6.120
5.990
6.010
208,361
-0.10(-1.64%)
Jul 12, 2023
6.240
6.240
6.060
6.110
326,260
-0.06(-0.97%)
Jul 11, 2023
6.210
6.240
6.160
6.170
322,015
-0.01(-0.16%)
Jul 10, 2023
6.180
6.320
6.140
6.180
1,274,679
+0.00(+0.00%)
Jul 07, 2023
5.830
6.180
5.830
6.180
940,465
+0.30(+5.10%)
Jul 06, 2023
5.800
5.880
5.780
5.880
269,237
+0.05(+0.86%)
Jul 05, 2023
5.830
5.860
5.780
5.830
315,210
+0.00(+0.00%)
Jul 04, 2023
5.570
5.830
5.570
5.830
132,677
+0.24(+4.29%)
Jun 30, 2023
5.590
0
+0.04(+0.72%)
Jun 29, 2023
5.450
5.580
5.430
5.550
134,028
+0.09(+1.65%)
Jun 28, 2023
5.400
5.470
5.350
5.460
154,306
+0.03(+0.55%)
Jun 27, 2023
5.430
5.520
5.410
5.430
734,971
-0.03(-0.55%)
Jun 26, 2023
5.320
5.510
5.210
5.460
170,475
+0.14(+2.63%)
Jun 23, 2023
5.330
5.360
5.250
5.320
310,336
-0.07(-1.30%)
Jun 22, 2023
5.320
5.420
5.320
5.390
541,361
-0.06(-1.10%)
Jun 21, 2023
5.310
5.540
5.310
5.450
291,539
+0.10(+1.87%)
Jun 20, 2023
5.300
5.400
5.200
5.350
637,063
+0.03(+0.56%)
Jun 19, 2023
5.360
5.410
5.280
5.320
71,233
-0.03(-0.56%)
Jun 16, 2023
5.300
5.360
5.210
5.350
425,633
+0.08(+1.52%)
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.