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
Hemisphere Energy Corp
(TSV:
HME
)
1.670
+0.030 (+1.83%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
1.660
1.670
1.650
1.670
32,464
+0.02(+1.21%)
May 30, 2024
1.670
1.690
1.650
1.650
138,463
-0.02(-1.20%)
May 29, 2024
1.700
1.700
1.670
1.670
89,668
-0.03(-1.76%)
May 28, 2024
1.690
1.700
1.680
1.700
74,437
+0.00(+0.00%)
May 27, 2024
1.670
1.700
1.670
1.700
29,198
+0.01(+0.59%)
May 24, 2024
1.690
1.700
1.680
1.690
53,302
-0.01(-0.59%)
May 23, 2024
1.680
1.700
1.680
1.700
13,876
+0.00(+0.00%)
May 22, 2024
1.710
1.710
1.680
1.700
32,156
-0.02(-1.16%)
May 21, 2024
1.730
1.730
1.690
1.720
30,604
+0.01(+0.58%)
May 17, 2024
1.710
0
+0.02(+1.18%)
May 16, 2024
1.680
1.730
1.680
1.690
123,633
+0.02(+1.20%)
May 15, 2024
1.650
1.730
1.650
1.670
219,119
+0.02(+1.21%)
May 14, 2024
1.680
1.680
1.650
1.650
48,505
-0.03(-1.79%)
May 13, 2024
1.670
1.700
1.660
1.680
70,293
+0.00(+0.00%)
May 10, 2024
1.700
1.700
1.680
1.680
56,200
-0.02(-1.18%)
May 09, 2024
1.660
1.700
1.660
1.700
64,169
+0.03(+1.80%)
May 08, 2024
1.680
1.700
1.670
1.670
109,651
-0.01(-0.60%)
May 07, 2024
1.690
1.690
1.670
1.680
30,029
-0.01(-0.59%)
May 06, 2024
1.690
1.690
1.660
1.690
148,318
-0.01(-0.59%)
May 03, 2024
1.660
1.700
1.660
1.700
112,847
+0.03(+1.80%)
May 02, 2024
1.630
1.680
1.630
1.670
38,206
+0.05(+3.09%)
May 01, 2024
1.730
1.730
1.610
1.620
157,810
-0.10(-5.81%)
Apr 30, 2024
1.720
1.720
1.690
1.720
56,460
+0.00(+0.00%)
Apr 29, 2024
1.710
1.720
1.690
1.720
96,680
-0.01(-0.58%)
Apr 26, 2024
1.750
1.750
1.700
1.730
197,495
+0.00(+0.00%)
Apr 25, 2024
1.730
1.730
1.700
1.730
75,850
-0.01(-0.57%)
Apr 24, 2024
1.740
1.750
1.710
1.740
55,485
+0.00(+0.00%)
Apr 23, 2024
1.700
1.740
1.700
1.740
85,911
+0.04(+2.35%)
Apr 22, 2024
1.740
1.740
1.650
1.700
89,879
-0.04(-2.30%)
Apr 19, 2024
1.690
1.740
1.670
1.740
301,829
+0.04(+2.35%)
Apr 18, 2024
1.680
1.700
1.670
1.700
86,710
+0.00(+0.00%)
Apr 17, 2024
1.700
1.700
1.690
1.700
52,731
+0.01(+0.59%)
Apr 16, 2024
1.740
1.740
1.690
1.690
48,264
-0.04(-2.31%)
Apr 15, 2024
1.670
1.730
1.670
1.730
134,179
+0.06(+3.59%)
Apr 12, 2024
1.720
1.740
1.670
1.670
113,547
-0.05(-2.91%)
Apr 11, 2024
1.690
1.720
1.670
1.720
29,810
+0.03(+1.78%)
Apr 10, 2024
1.700
1.720
1.690
1.690
78,576
+0.01(+0.60%)
Apr 09, 2024
1.680
1.720
1.680
1.680
118,020
+0.00(+0.00%)
Apr 08, 2024
1.690
1.690
1.660
1.680
67,984
+0.04(+2.44%)
Apr 05, 2024
1.650
1.700
1.640
1.640
292,047
+0.00(+0.00%)
Apr 04, 2024
1.660
1.680
1.640
1.640
123,731
-0.01(-0.61%)
Apr 03, 2024
1.660
1.680
1.640
1.650
98,026
-0.01(-0.60%)
Apr 02, 2024
1.660
1.690
1.650
1.660
46,572
+0.02(+1.22%)
Apr 01, 2024
1.680
1.680
1.620
1.640
55,472
+0.01(+0.61%)
Mar 28, 2024
1.630
0
+0.00(+0.00%)
Mar 27, 2024
1.700
1.710
1.600
1.630
222,738
-0.04(-2.40%)
Mar 26, 2024
1.710
1.710
1.660
1.670
49,997
-0.01(-0.60%)
Mar 25, 2024
1.690
1.690
1.620
1.680
144,008
-0.01(-0.59%)
Mar 22, 2024
1.700
1.700
1.670
1.690
44,635
+0.00(+0.00%)
Mar 21, 2024
1.690
1.700
1.670
1.690
192,309
+0.01(+0.60%)
Mar 20, 2024
1.690
1.690
1.650
1.680
27,220
+0.01(+0.60%)
Mar 19, 2024
1.620
1.695
1.620
1.670
98,175
+0.04(+2.45%)
Mar 18, 2024
1.600
1.630
1.570
1.630
78,966
+0.06(+3.82%)
Mar 15, 2024
1.600
1.600
1.565
1.570
44,384
-0.01(-0.63%)
Mar 14, 2024
1.620
1.620
1.560
1.580
70,893
-0.01(-0.63%)
Mar 13, 2024
1.550
1.600
1.550
1.590
137,160
+0.04(+2.58%)
Mar 12, 2024
1.550
1.550
1.530
1.550
167,754
+0.00(+0.00%)
Mar 11, 2024
1.550
1.550
1.540
1.550
20,096
+0.00(+0.00%)
Mar 08, 2024
1.540
1.550
1.530
1.550
153,867
+0.00(+0.00%)
Mar 07, 2024
1.550
1.550
1.540
1.550
107,500
+0.00(+0.00%)
Mar 06, 2024
1.550
1.550
1.530
1.550
45,257
+0.01(+0.65%)
Mar 05, 2024
1.510
1.540
1.510
1.540
40,664
+0.01(+0.65%)
Mar 04, 2024
1.550
1.550
1.520
1.530
142,846
-0.01(-0.65%)
Mar 01, 2024
1.550
1.550
1.520
1.540
328,393
+0.00(+0.00%)
Feb 29, 2024
1.530
1.550
1.500
1.540
142,893
+0.01(+0.65%)
Feb 28, 2024
1.510
1.530
1.500
1.530
78,135
+0.02(+1.32%)
Feb 27, 2024
1.490
1.550
1.490
1.510
159,117
+0.02(+1.34%)
Feb 26, 2024
1.470
1.500
1.470
1.490
132,153
+0.01(+0.68%)
Feb 23, 2024
1.500
1.530
1.445
1.480
151,442
+0.02(+1.37%)
Feb 22, 2024
1.450
1.470
1.430
1.460
250,908
+0.02(+1.39%)
Feb 21, 2024
1.410
1.460
1.410
1.440
154,307
+0.04(+2.86%)
Feb 20, 2024
1.390
1.420
1.390
1.400
557,681
+0.01(+0.72%)
Feb 16, 2024
1.390
0
-0.01(-0.71%)
Feb 15, 2024
1.380
1.400
1.370
1.400
70,205
+0.03(+2.19%)
Feb 14, 2024
1.380
1.390
1.370
1.370
34,855
+0.00(+0.00%)
Feb 13, 2024
1.350
1.420
1.350
1.370
231,094
+0.01(+0.74%)
Feb 12, 2024
1.340
1.360
1.340
1.360
205,651
+0.01(+0.74%)
Feb 09, 2024
1.360
1.360
1.340
1.350
82,675
-0.00(-0.37%)
Feb 08, 2024
1.340
1.355
1.340
1.355
70,403
-0.01(-0.37%)
Feb 07, 2024
1.350
1.360
1.350
1.360
60,205
+0.03(+2.26%)
Feb 06, 2024
1.350
1.370
1.330
1.330
411,933
-0.02(-1.48%)
Feb 05, 2024
1.310
1.360
1.290
1.350
253,613
+0.02(+1.50%)
Feb 02, 2024
1.320
1.360
1.320
1.330
60,254
-0.04(-2.92%)
Feb 01, 2024
1.340
1.370
1.310
1.370
239,232
+0.04(+3.01%)
Jan 31, 2024
1.340
1.350
1.320
1.330
83,105
-0.02(-1.48%)
Jan 30, 2024
1.350
1.360
1.320
1.350
150,821
+0.00(+0.00%)
Jan 29, 2024
1.350
1.350
1.340
1.350
88,343
+0.02(+1.50%)
Jan 26, 2024
1.360
1.360
1.310
1.330
189,452
-0.02(-1.48%)
Jan 25, 2024
1.290
1.370
1.280
1.350
212,636
+0.07(+5.47%)
Jan 24, 2024
1.270
1.280
1.270
1.280
58,211
+0.01(+0.79%)
Jan 23, 2024
1.270
1.270
1.250
1.270
43,327
-0.01(-0.78%)
Jan 22, 2024
1.250
1.280
1.250
1.280
104,260
+0.03(+2.40%)
Jan 19, 2024
1.260
1.270
1.250
1.250
40,000
-0.01(-0.79%)
Jan 18, 2024
1.280
1.290
1.260
1.260
90,982
-0.02(-1.56%)
Jan 17, 2024
1.290
1.290
1.280
1.280
25,180
-0.01(-0.78%)
Jan 16, 2024
1.270
1.290
1.270
1.290
41,376
+0.01(+0.78%)
Jan 15, 2024
1.280
1.280
1.270
1.280
15,500
+0.02(+1.59%)
Jan 12, 2024
1.290
1.290
1.250
1.260
238,105
-0.01(-0.79%)
Jan 11, 2024
1.280
1.290
1.270
1.270
75,817
-0.01(-0.78%)
Jan 10, 2024
1.290
1.290
1.270
1.280
22,964
+0.00(+0.00%)
Jan 09, 2024
1.280
1.290
1.280
1.280
16,373
-0.01(-0.78%)
Jan 08, 2024
1.290
1.290
1.280
1.290
58,858
-0.01(-0.77%)
Jan 05, 2024
1.270
1.300
1.270
1.300
78,311
+0.04(+3.17%)
Jan 04, 2024
1.280
1.280
1.260
1.260
84,230
-0.02(-1.56%)
Jan 03, 2024
1.290
1.290
1.280
1.280
12,159
+0.02(+1.59%)
Jan 02, 2024
1.300
1.300
1.260
1.260
40,251
-0.03(-2.33%)
Dec 29, 2023
1.290
0
+0.01(+0.78%)
Dec 28, 2023
1.280
1.290
1.260
1.280
41,505
+0.02(+1.59%)
Dec 27, 2023
1.280
1.280
1.260
1.260
46,896
+0.00(+0.00%)
Dec 22, 2023
1.260
0
-0.01(-0.79%)
Dec 21, 2023
1.260
1.270
1.250
1.270
22,300
+0.02(+1.60%)
Dec 20, 2023
1.260
1.270
1.250
1.250
62,399
+0.00(+0.00%)
Dec 19, 2023
1.250
1.260
1.250
1.250
73,193
+0.01(+0.81%)
Dec 18, 2023
1.270
1.290
1.240
1.240
129,167
-0.03(-2.36%)
Dec 15, 2023
1.280
1.300
1.230
1.270
152,908
-0.01(-0.78%)
Dec 14, 2023
1.260
1.280
1.260
1.280
49,101
+0.02(+1.59%)
Dec 13, 2023
1.270
1.280
1.260
1.260
71,716
+0.01(+0.80%)
Dec 12, 2023
1.260
1.270
1.250
1.250
172,160
-0.02(-1.57%)
Dec 11, 2023
1.300
1.300
1.260
1.270
70,848
-0.02(-1.55%)
Dec 08, 2023
1.280
1.290
1.270
1.290
32,020
+0.03(+2.38%)
Dec 07, 2023
1.250
1.260
1.250
1.260
18,470
+0.01(+0.80%)
Dec 06, 2023
1.270
1.270
1.250
1.250
157,045
-0.02(-1.57%)
Dec 05, 2023
1.260
1.270
1.260
1.270
17,119
+0.00(+0.00%)
Dec 04, 2023
1.290
1.300
1.260
1.270
166,700
-0.03(-2.31%)
Dec 01, 2023
1.290
1.300
1.280
1.300
77,234
+0.01(+0.78%)
Nov 30, 2023
1.290
1.290
1.280
1.290
60,388
+0.01(+0.78%)
Nov 29, 2023
1.280
1.300
1.250
1.280
210,522
-0.01(-0.78%)
Nov 28, 2023
1.300
1.300
1.280
1.290
39,425
+0.01(+0.78%)
Nov 27, 2023
1.280
1.300
1.280
1.280
74,713
-0.01(-0.78%)
Nov 24, 2023
1.290
1.290
1.280
1.290
34,868
+0.01(+0.78%)
Nov 23, 2023
1.270
1.280
1.260
1.280
71,830
+0.02(+1.59%)
Nov 22, 2023
1.270
1.280
1.260
1.260
119,800
-0.03(-2.33%)
Nov 21, 2023
1.290
1.290
1.290
1.290
73,836
+0.01(+0.78%)
Nov 20, 2023
1.280
1.290
1.270
1.280
25,402
-0.01(-0.78%)
Nov 17, 2023
1.280
1.300
1.260
1.290
72,699
+0.03(+2.38%)
Nov 16, 2023
1.290
1.290
1.260
1.260
96,755
-0.02(-1.56%)
Nov 15, 2023
1.260
1.280
1.260
1.280
48,050
+0.00(+0.00%)
Nov 14, 2023
1.300
1.300
1.280
1.280
85,600
-0.01(-0.78%)
Nov 13, 2023
1.290
1.290
1.290
1.290
313
+0.01(+0.78%)
Nov 10, 2023
1.290
1.290
1.270
1.280
15,312
+0.00(+0.00%)
Nov 09, 2023
1.280
1.300
1.270
1.280
57,700
+0.02(+1.59%)
Nov 08, 2023
1.270
1.280
1.260
1.260
55,723
-0.01(-0.79%)
Nov 07, 2023
1.280
1.300
1.270
1.270
52,023
-0.02(-1.55%)
Nov 06, 2023
1.320
1.320
1.290
1.290
173,030
-0.01(-0.77%)
Nov 03, 2023
1.320
1.320
1.300
1.300
64,978
-0.01(-0.76%)
Nov 02, 2023
1.320
1.330
1.310
1.310
53,351
-0.02(-1.50%)
Nov 01, 2023
1.330
1.330
1.320
1.330
77,300
+0.01(+0.76%)
Oct 31, 2023
1.320
1.320
1.310
1.320
35,200
+0.02(+1.54%)
Oct 30, 2023
1.290
1.310
1.290
1.300
77,195
+0.01(+0.78%)
Oct 27, 2023
1.310
1.320
1.290
1.290
86,116
-0.01(-0.77%)
Oct 26, 2023
1.340
1.340
1.290
1.300
103,388
-0.02(-1.52%)
Oct 25, 2023
1.310
1.330
1.300
1.320
125,642
+0.00(+0.00%)
Oct 24, 2023
1.340
1.340
1.320
1.320
47,700
-0.01(-0.75%)
Oct 23, 2023
1.410
1.410
1.330
1.330
117,193
-0.05(-3.62%)
Oct 20, 2023
1.430
1.430
1.380
1.380
57,402
-0.05(-3.50%)
Oct 19, 2023
1.410
1.430
1.350
1.430
1,133,556
+0.00(+0.00%)
Oct 18, 2023
1.430
1.430
1.410
1.430
81,300
+0.03(+2.14%)
Oct 17, 2023
1.410
1.420
1.400
1.400
94,567
+0.00(+0.00%)
Oct 16, 2023
1.400
1.440
1.400
1.400
187,430
+0.02(+1.45%)
Oct 13, 2023
1.390
1.390
1.350
1.380
186,683
+0.03(+2.22%)
Oct 12, 2023
1.330
1.350
1.320
1.350
36,381
+0.03(+2.27%)
Oct 11, 2023
1.330
1.330
1.320
1.320
33,100
+0.01(+0.76%)
Oct 10, 2023
1.350
1.350
1.310
1.310
104,897
+0.03(+2.34%)
Oct 06, 2023
1.280
0
-0.01(-0.78%)
Oct 05, 2023
1.290
1.290
1.270
1.290
84,756
+0.02(+1.57%)
Oct 04, 2023
1.290
1.290
1.270
1.270
105,907
-0.03(-2.31%)
Oct 03, 2023
1.290
1.310
1.290
1.300
292,650
+0.01(+0.78%)
Oct 02, 2023
1.310
1.330
1.290
1.290
73,214
-0.01(-0.77%)
Sep 29, 2023
1.360
1.360
1.300
1.300
129,750
-0.02(-1.52%)
Sep 28, 2023
1.310
1.350
1.310
1.320
296,734
+0.03(+2.33%)
Sep 27, 2023
1.280
1.310
1.250
1.290
255,441
+0.03(+2.38%)
Sep 26, 2023
1.290
1.310
1.260
1.260
154,721
-0.01(-0.79%)
Sep 25, 2023
1.280
1.270
1.270
1.270
292,901
-0.01(-0.78%)
Sep 22, 2023
1.290
1.290
1.280
1.280
58,800
-0.02(-1.54%)
Sep 21, 2023
1.330
1.330
1.280
1.300
43,586
+0.01(+0.78%)
Sep 20, 2023
1.310
1.310
1.280
1.290
110,500
-0.01(-0.77%)
Sep 19, 2023
1.340
1.340
1.300
1.300
159,066
-0.02(-1.52%)
Sep 18, 2023
1.260
1.330
1.260
1.320
131,431
+0.05(+3.94%)
Sep 15, 2023
1.320
1.320
1.270
1.270
87,176
-0.02(-1.55%)
Sep 14, 2023
1.290
1.310
1.270
1.290
196,869
+0.03(+2.38%)
Sep 13, 2023
1.280
1.280
1.260
1.260
26,154
-0.02(-1.56%)
Sep 12, 2023
1.260
1.300
1.250
1.280
170,013
+0.03(+2.40%)
Sep 11, 2023
1.280
1.300
1.250
1.250
279,661
-0.04(-3.10%)
Sep 08, 2023
1.320
1.320
1.280
1.290
221,053
-0.01(-0.77%)
Sep 07, 2023
1.310
1.310
1.280
1.300
54,693
-0.01(-0.76%)
Sep 06, 2023
1.330
1.330
1.290
1.310
69,100
+0.01(+0.77%)
Sep 05, 2023
1.300
1.330
1.300
1.300
201,400
+0.00(+0.00%)
Sep 01, 2023
1.300
0
+0.00(+0.00%)
Aug 31, 2023
1.270
1.330
1.270
1.300
177,150
+0.04(+3.17%)
Aug 30, 2023
1.230
1.260
1.220
1.260
171,428
+0.04(+3.28%)
Aug 29, 2023
1.230
1.240
1.210
1.220
251,350
+0.00(+0.00%)
Aug 28, 2023
1.230
1.230
1.210
1.220
79,212
-0.01(-0.81%)
Aug 25, 2023
1.220
1.230
1.220
1.230
72,084
+0.01(+0.82%)
Aug 24, 2023
1.230
1.250
1.220
1.220
61,272
-0.01(-0.81%)
Aug 23, 2023
1.230
1.230
1.220
1.230
52,180
+0.01(+0.82%)
Aug 22, 2023
1.250
1.250
1.220
1.220
78,690
-0.02(-1.61%)
Aug 21, 2023
1.250
1.250
1.220
1.240
73,281
+0.01(+0.81%)
Aug 18, 2023
1.240
1.250
1.200
1.230
146,025
-0.03(-2.38%)
Aug 17, 2023
1.270
1.270
1.260
1.260
57,300
+0.01(+0.80%)
Aug 16, 2023
1.270
1.270
1.250
1.250
120,067
-0.01(-0.79%)
Aug 15, 2023
1.310
1.310
1.250
1.260
79,630
-0.02(-1.56%)
Aug 14, 2023
1.300
1.310
1.280
1.280
66,110
-0.04(-3.03%)
Aug 11, 2023
1.300
1.330
1.280
1.320
216,141
+0.02(+1.54%)
Aug 10, 2023
1.320
1.320
1.290
1.300
180,363
-0.03(-2.26%)
Aug 09, 2023
1.340
1.340
1.320
1.330
22,775
+0.02(+1.53%)
Aug 08, 2023
1.330
1.340
1.310
1.310
52,371
-0.02(-1.50%)
Aug 04, 2023
1.330
0
+0.01(+0.76%)
Aug 03, 2023
1.340
1.340
1.310
1.320
44,706
-0.01(-0.75%)
Aug 02, 2023
1.320
1.330
1.290
1.330
142,010
+0.01(+0.76%)
Aug 01, 2023
1.280
1.320
1.280
1.320
185,535
+0.04(+3.13%)
Jul 31, 2023
1.280
1.290
1.260
1.280
333,978
+0.00(+0.00%)
Jul 28, 2023
1.270
1.300
1.270
1.280
256,736
+0.03(+2.40%)
Jul 27, 2023
1.250
1.260
1.250
1.250
43,090
+0.02(+1.63%)
Jul 26, 2023
1.240
1.260
1.230
1.230
128,770
-0.04(-3.15%)
Jul 25, 2023
1.270
1.270
1.260
1.270
149,025
-0.02(-1.55%)
Jul 24, 2023
1.260
1.290
1.240
1.290
384,398
+0.03(+2.38%)
Jul 21, 2023
1.260
1.270
1.260
1.260
117,637
+0.00(+0.00%)
Jul 20, 2023
1.280
1.280
1.260
1.260
25,491
-0.01(-0.79%)
Jul 19, 2023
1.270
1.270
1.260
1.270
27,105
+0.02(+1.60%)
Jul 18, 2023
1.270
1.270
1.250
1.250
21,150
+0.01(+0.81%)
Jul 17, 2023
1.290
1.290
1.240
1.240
60,377
-0.01(-0.80%)
Jul 14, 2023
1.270
1.270
1.250
1.250
112,585
-0.01(-0.79%)
Jul 13, 2023
1.290
1.290
1.250
1.260
125,143
-0.02(-1.56%)
Jul 12, 2023
1.250
1.280
1.250
1.280
153,131
+0.03(+2.40%)
Jul 11, 2023
1.260
1.260
1.200
1.250
78,752
+0.00(+0.00%)
Jul 10, 2023
1.280
1.280
1.250
1.250
94,208
-0.02(-1.57%)
Jul 07, 2023
1.240
1.270
1.240
1.270
35,730
+0.04(+3.25%)
Jul 06, 2023
1.240
1.240
1.230
1.230
1,900
-0.01(-0.81%)
Jul 05, 2023
1.270
1.270
1.240
1.240
1,742
-0.02(-1.59%)
Jul 04, 2023
1.250
1.260
1.240
1.260
140,641
+0.04(+3.28%)
Jun 30, 2023
1.220
0
+0.02(+1.67%)
Jun 29, 2023
1.200
1.230
1.200
1.200
94,195
+0.00(+0.00%)
Jun 28, 2023
1.200
1.200
1.200
1.200
36,810
+0.01(+0.84%)
Jun 27, 2023
1.190
1.190
1.180
1.190
60,139
-0.01(-0.83%)
Jun 26, 2023
1.200
1.210
1.190
1.200
140,339
+0.00(+0.00%)
Jun 23, 2023
1.210
1.210
1.200
1.200
79,334
-0.02(-1.64%)
Jun 22, 2023
1.220
1.230
1.220
1.220
14,204
+0.00(+0.00%)
Jun 21, 2023
1.240
1.240
1.220
1.220
12,551
-0.01(-0.81%)
Jun 20, 2023
1.230
1.240
1.230
1.230
50,700
-0.01(-0.81%)
Jun 19, 2023
1.230
1.240
1.230
1.240
13,523
+0.00(+0.00%)
Jun 16, 2023
1.230
1.260
1.230
1.240
17,846
+0.00(+0.00%)
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.