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
Nouveau Monde Graphite Inc
(TSV:
NOU
)
3.080
UNCHANGED
Streaming Delayed Price
Updated: 4:18 PM EDT, May 22, 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 22, 2024
3.100
3.210
2.910
3.080
115,900
-0.03(-0.96%)
May 21, 2024
2.830
3.130
2.830
3.110
191,621
+0.28(+9.89%)
May 17, 2024
2.830
0
+0.01(+0.35%)
May 16, 2024
2.840
2.840
2.770
2.820
79,823
-0.02(-0.70%)
May 15, 2024
2.840
2.840
2.820
2.840
59,505
+0.01(+0.35%)
May 14, 2024
2.830
2.840
2.790
2.830
59,729
+0.00(+0.00%)
May 13, 2024
2.830
2.840
2.820
2.830
63,172
+0.00(+0.00%)
May 10, 2024
2.810
2.830
2.790
2.830
9,766
+0.01(+0.35%)
May 09, 2024
2.810
2.820
2.750
2.820
21,495
+0.02(+0.71%)
May 08, 2024
2.830
2.830
2.760
2.800
23,450
-0.02(-0.71%)
May 07, 2024
2.840
2.840
2.800
2.820
23,287
+0.01(+0.36%)
May 06, 2024
2.770
2.840
2.770
2.810
25,686
+0.01(+0.36%)
May 03, 2024
2.750
2.800
2.750
2.800
23,570
+0.01(+0.36%)
May 02, 2024
2.800
2.840
2.770
2.790
15,723
-0.05(-1.76%)
May 01, 2024
2.750
2.840
2.730
2.840
18,163
+0.09(+3.27%)
Apr 30, 2024
2.830
2.830
2.740
2.750
27,078
-0.08(-2.83%)
Apr 29, 2024
2.940
2.940
2.750
2.830
42,407
-0.12(-4.07%)
Apr 26, 2024
2.920
3.000
2.900
2.950
69,375
+0.06(+2.08%)
Apr 25, 2024
2.710
2.940
2.690
2.890
149,066
+0.18(+6.64%)
Apr 24, 2024
2.710
2.720
2.660
2.710
17,583
+0.04(+1.50%)
Apr 23, 2024
2.790
2.790
2.650
2.670
101,228
-0.07(-2.55%)
Apr 22, 2024
2.820
2.820
2.720
2.740
109,184
-0.08(-2.84%)
Apr 19, 2024
2.820
2.850
2.780
2.820
93,332
+0.00(+0.00%)
Apr 18, 2024
2.880
2.880
2.810
2.820
31,587
-0.03(-1.05%)
Apr 17, 2024
2.830
2.880
2.800
2.850
46,985
-0.03(-1.04%)
Apr 16, 2024
2.870
2.920
2.810
2.880
19,659
-0.01(-0.35%)
Apr 15, 2024
2.980
2.980
2.870
2.890
29,305
-0.09(-3.02%)
Apr 12, 2024
3.020
3.080
2.950
2.980
28,674
-0.07(-2.30%)
Apr 11, 2024
3.060
3.060
2.930
3.050
48,977
-0.02(-0.65%)
Apr 10, 2024
3.050
3.070
3.000
3.070
24,283
+0.02(+0.66%)
Apr 09, 2024
2.990
3.090
2.980
3.050
24,930
+0.06(+2.01%)
Apr 08, 2024
3.080
3.090
2.980
2.990
50,555
-0.07(-2.29%)
Apr 05, 2024
3.010
3.090
3.010
3.060
14,301
-0.03(-0.97%)
Apr 04, 2024
3.030
3.090
2.970
3.090
44,816
+0.02(+0.65%)
Apr 03, 2024
3.030
3.140
2.980
3.070
31,341
+0.06(+1.99%)
Apr 02, 2024
2.970
3.030
2.970
3.010
23,841
-0.02(-0.66%)
Apr 01, 2024
3.150
3.150
3.030
3.030
23,866
-0.09(-2.88%)
Mar 28, 2024
3.120
0
+0.19(+6.48%)
Mar 27, 2024
2.850
2.930
2.840
2.930
38,979
+0.07(+2.45%)
Mar 26, 2024
2.910
2.980
2.840
2.860
63,549
-0.05(-1.72%)
Mar 25, 2024
3.000
3.010
2.890
2.910
55,645
-0.09(-3.00%)
Mar 22, 2024
2.930
3.000
2.860
3.000
49,376
+0.06(+2.04%)
Mar 21, 2024
2.990
3.000
2.930
2.940
27,497
-0.01(-0.34%)
Mar 20, 2024
3.130
3.130
2.920
2.950
84,883
-0.11(-3.59%)
Mar 19, 2024
3.080
3.160
3.060
3.060
58,788
-0.06(-1.92%)
Mar 18, 2024
3.180
3.180
3.060
3.120
35,775
-0.06(-1.89%)
Mar 15, 2024
3.120
3.180
3.110
3.180
17,242
+0.06(+1.92%)
Mar 14, 2024
3.070
3.190
3.070
3.120
26,222
+0.01(+0.32%)
Mar 13, 2024
3.160
3.180
3.100
3.110
49,033
-0.05(-1.58%)
Mar 12, 2024
3.220
3.240
3.140
3.160
42,264
-0.11(-3.36%)
Mar 11, 2024
3.240
3.270
3.200
3.270
43,464
+0.03(+0.93%)
Mar 08, 2024
3.270
3.270
3.210
3.240
28,629
-0.08(-2.41%)
Mar 07, 2024
3.280
3.330
3.220
3.320
27,987
+0.04(+1.22%)
Mar 06, 2024
3.180
3.310
3.170
3.280
59,132
+0.12(+3.80%)
Mar 05, 2024
3.300
3.300
3.150
3.160
43,303
-0.13(-3.95%)
Mar 04, 2024
3.400
3.410
3.230
3.290
79,120
-0.16(-4.64%)
Mar 01, 2024
3.460
3.490
3.330
3.450
60,495
+0.04(+1.17%)
Feb 29, 2024
3.410
3.510
3.400
3.410
68,783
-0.04(-1.16%)
Feb 28, 2024
3.520
3.520
3.400
3.450
52,072
-0.06(-1.71%)
Feb 27, 2024
3.570
3.580
3.430
3.510
66,987
-0.08(-2.23%)
Feb 26, 2024
3.690
3.770
3.500
3.590
93,754
-0.15(-4.01%)
Feb 23, 2024
3.580
3.740
3.540
3.740
92,157
+0.15(+4.18%)
Feb 22, 2024
3.580
3.590
3.420
3.590
69,384
+0.01(+0.28%)
Feb 21, 2024
3.850
3.850
3.440
3.580
107,827
-0.29(-7.49%)
Feb 20, 2024
4.090
4.100
3.650
3.870
236,249
-0.05(-1.28%)
Feb 16, 2024
3.920
0
+0.52(+15.29%)
Feb 15, 2024
3.400
3.800
3.150
3.400
588,989
+0.60(+21.43%)
Feb 14, 2024
2.780
2.800
2.760
2.800
79,512
+0.01(+0.36%)
Feb 13, 2024
2.770
2.790
2.720
2.790
40,456
-0.01(-0.36%)
Feb 12, 2024
2.700
2.800
2.690
2.800
115,477
+0.09(+3.32%)
Feb 09, 2024
2.660
2.800
2.570
2.710
45,971
+0.11(+4.23%)
Feb 08, 2024
2.650
2.670
2.550
2.600
45,705
-0.12(-4.41%)
Feb 07, 2024
2.770
2.780
2.650
2.720
32,587
-0.08(-2.86%)
Feb 06, 2024
2.720
2.800
2.590
2.800
82,655
+0.06(+2.19%)
Feb 05, 2024
2.770
2.770
2.560
2.740
93,210
-0.05(-1.79%)
Feb 02, 2024
2.860
2.860
2.750
2.790
58,965
-0.05(-1.76%)
Feb 01, 2024
2.820
2.880
2.800
2.840
43,114
+0.04(+1.43%)
Jan 31, 2024
2.920
2.990
2.730
2.800
170,263
-0.15(-5.08%)
Jan 30, 2024
2.980
2.980
2.890
2.950
40,875
-0.03(-1.01%)
Jan 29, 2024
2.860
2.980
2.830
2.980
44,018
+0.12(+4.20%)
Jan 26, 2024
2.820
2.910
2.820
2.860
40,195
+0.02(+0.70%)
Jan 25, 2024
2.960
2.960
2.810
2.840
75,446
-0.12(-4.05%)
Jan 24, 2024
3.070
3.070
2.920
2.960
53,850
+0.00(+0.00%)
Jan 23, 2024
3.100
3.100
2.950
2.960
39,205
-0.14(-4.52%)
Jan 22, 2024
3.070
3.100
2.930
3.100
91,409
+0.10(+3.33%)
Jan 19, 2024
3.030
3.030
2.900
3.000
77,427
-0.09(-2.91%)
Jan 18, 2024
3.270
3.270
3.080
3.090
52,335
-0.18(-5.50%)
Jan 17, 2024
3.370
3.370
3.240
3.270
56,289
-0.11(-3.25%)
Jan 16, 2024
3.400
3.410
3.330
3.380
21,404
-0.03(-0.88%)
Jan 15, 2024
3.320
3.420
3.270
3.410
32,398
+0.06(+1.79%)
Jan 12, 2024
3.350
3.350
3.220
3.350
27,350
+0.00(+0.00%)
Jan 11, 2024
3.380
3.380
3.260
3.350
30,858
-0.03(-0.89%)
Jan 10, 2024
3.370
3.380
3.280
3.380
41,509
+0.01(+0.30%)
Jan 09, 2024
3.360
3.440
3.300
3.370
55,684
+0.03(+0.90%)
Jan 08, 2024
3.370
3.380
3.310
3.340
27,169
-0.02(-0.60%)
Jan 05, 2024
3.400
3.410
3.330
3.360
34,826
-0.08(-2.33%)
Jan 04, 2024
3.470
3.470
3.350
3.440
18,197
-0.01(-0.29%)
Jan 03, 2024
3.490
3.490
3.340
3.450
31,384
-0.01(-0.29%)
Jan 02, 2024
3.400
3.490
3.380
3.460
51,954
+0.01(+0.29%)
Dec 29, 2023
3.450
0
+0.08(+2.37%)
Dec 28, 2023
3.380
3.400
3.290
3.370
43,994
-0.01(-0.30%)
Dec 27, 2023
3.370
3.430
3.310
3.380
51,298
+0.01(+0.30%)
Dec 22, 2023
3.370
0
-0.11(-3.16%)
Dec 21, 2023
3.500
3.500
3.300
3.480
57,198
-0.02(-0.57%)
Dec 20, 2023
3.400
3.600
3.400
3.500
56,592
+0.02(+0.57%)
Dec 19, 2023
3.510
3.510
3.400
3.480
20,269
-0.04(-1.14%)
Dec 18, 2023
3.590
3.650
3.460
3.520
58,483
-0.08(-2.22%)
Dec 15, 2023
3.750
3.750
3.510
3.600
71,798
-0.06(-1.64%)
Dec 14, 2023
3.800
3.830
3.630
3.660
37,435
-0.14(-3.68%)
Dec 13, 2023
3.630
3.820
3.620
3.800
46,089
+0.18(+4.97%)
Dec 12, 2023
3.910
3.910
3.610
3.620
42,502
-0.33(-8.35%)
Dec 11, 2023
4.190
4.190
3.810
3.950
101,979
-0.25(-5.95%)
Dec 08, 2023
3.720
4.200
3.610
4.200
105,066
+0.48(+12.90%)
Dec 07, 2023
3.220
3.720
3.090
3.720
166,455
+0.51(+15.89%)
Dec 06, 2023
3.250
3.310
3.160
3.210
44,766
+0.01(+0.31%)
Dec 05, 2023
3.400
3.400
3.200
3.200
51,739
-0.20(-5.88%)
Dec 04, 2023
3.460
3.460
3.340
3.400
63,073
-0.09(-2.58%)
Dec 01, 2023
3.450
3.500
3.430
3.490
44,381
+0.08(+2.35%)
Nov 30, 2023
3.420
3.450
3.390
3.410
25,479
-0.07(-2.01%)
Nov 29, 2023
3.410
3.490
3.350
3.480
50,074
+0.02(+0.58%)
Nov 28, 2023
3.480
3.480
3.400
3.460
15,115
-0.04(-1.14%)
Nov 27, 2023
3.500
3.500
3.370
3.500
36,993
+0.02(+0.57%)
Nov 24, 2023
3.470
3.480
3.350
3.480
28,130
+0.00(+0.00%)
Nov 23, 2023
3.470
3.500
3.420
3.480
28,971
-0.01(-0.29%)
Nov 22, 2023
3.340
3.490
3.300
3.490
29,553
+0.15(+4.49%)
Nov 21, 2023
3.410
3.410
3.280
3.340
39,503
-0.08(-2.34%)
Nov 20, 2023
3.390
3.430
3.320
3.420
25,561
+0.00(+0.00%)
Nov 17, 2023
3.400
3.420
3.270
3.420
36,739
+0.02(+0.59%)
Nov 16, 2023
3.470
3.470
3.280
3.400
46,776
-0.19(-5.29%)
Nov 15, 2023
3.680
3.680
3.450
3.590
47,395
-0.09(-2.45%)
Nov 14, 2023
3.730
3.730
3.560
3.680
41,320
-0.05(-1.34%)
Nov 13, 2023
3.730
3.750
3.620
3.730
45,913
+0.00(+0.00%)
Nov 10, 2023
3.950
4.010
3.680
3.730
116,952
-0.21(-5.33%)
Nov 09, 2023
3.900
4.000
3.800
3.940
87,093
+0.08(+2.07%)
Nov 08, 2023
3.800
3.930
3.800
3.860
40,622
+0.08(+2.12%)
Nov 07, 2023
3.650
3.790
3.650
3.780
37,517
-0.06(-1.56%)
Nov 06, 2023
3.750
3.850
3.580
3.840
54,222
+0.11(+2.95%)
Nov 03, 2023
3.570
3.730
3.370
3.730
79,248
+0.20(+5.67%)
Nov 02, 2023
3.530
3.710
3.470
3.530
31,091
-0.01(-0.28%)
Nov 01, 2023
3.500
3.550
3.330
3.540
61,744
+0.07(+2.02%)
Oct 31, 2023
3.220
3.520
3.220
3.470
37,922
+0.30(+9.46%)
Oct 30, 2023
3.210
3.250
3.080
3.170
57,292
+0.06(+1.93%)
Oct 27, 2023
2.960
3.150
2.960
3.110
23,683
+0.16(+5.42%)
Oct 26, 2023
3.020
3.240
2.900
2.950
96,387
-0.09(-2.96%)
Oct 25, 2023
3.220
3.220
2.980
3.040
76,389
-0.09(-2.88%)
Oct 24, 2023
3.530
3.530
3.130
3.130
149,026
-0.30(-8.75%)
Oct 23, 2023
4.000
4.220
3.400
3.430
349,871
-0.31(-8.29%)
Oct 20, 2023
3.260
4.100
3.250
3.740
462,194
+0.90(+31.69%)
Oct 19, 2023
2.790
2.870
2.760
2.840
88,614
+0.06(+2.16%)
Oct 18, 2023
2.840
2.840
2.620
2.780
112,204
-0.04(-1.42%)
Oct 17, 2023
2.850
2.850
2.780
2.820
19,047
+0.00(+0.00%)
Oct 16, 2023
2.890
2.890
2.800
2.820
21,815
+0.05(+1.81%)
Oct 13, 2023
2.900
2.920
2.760
2.770
49,387
-0.13(-4.48%)
Oct 12, 2023
3.020
3.020
2.800
2.900
83,575
-0.12(-3.97%)
Oct 11, 2023
3.000
3.030
2.950
3.020
68,650
+0.02(+0.67%)
Oct 10, 2023
3.190
3.190
2.990
3.000
58,407
-0.08(-2.60%)
Oct 06, 2023
3.080
0
+0.02(+0.65%)
Oct 05, 2023
3.200
3.200
2.990
3.060
53,187
-0.15(-4.67%)
Oct 04, 2023
3.250
3.350
3.160
3.210
31,475
-0.04(-1.23%)
Oct 03, 2023
3.550
3.550
3.230
3.250
55,837
-0.30(-8.45%)
Oct 02, 2023
3.680
3.760
3.520
3.550
58,650
-0.05(-1.39%)
Sep 29, 2023
3.320
3.690
3.320
3.600
133,777
+0.33(+10.09%)
Sep 28, 2023
3.140
3.270
3.090
3.270
42,933
+0.13(+4.14%)
Sep 27, 2023
3.250
3.250
3.050
3.140
70,038
-0.11(-3.38%)
Sep 26, 2023
3.280
3.290
3.180
3.250
45,758
-0.01(-0.31%)
Sep 25, 2023
3.390
3.340
3.260
3.260
99,369
-0.11(-3.26%)
Sep 22, 2023
3.410
3.530
3.260
3.370
78,319
-0.03(-0.88%)
Sep 21, 2023
3.470
3.470
3.250
3.400
81,909
-0.04(-1.16%)
Sep 20, 2023
3.630
3.630
3.400
3.440
40,975
-0.08(-2.27%)
Sep 19, 2023
3.700
3.710
3.520
3.520
42,271
-0.17(-4.61%)
Sep 18, 2023
3.830
3.890
3.680
3.690
70,186
-0.17(-4.40%)
Sep 15, 2023
3.820
3.920
3.820
3.860
28,682
+0.05(+1.31%)
Sep 14, 2023
3.730
3.870
3.730
3.810
28,748
+0.07(+1.87%)
Sep 13, 2023
3.970
3.970
3.700
3.740
28,729
-0.16(-4.10%)
Sep 12, 2023
4.000
4.000
3.870
3.900
54,269
-0.12(-2.99%)
Sep 11, 2023
4.020
4.080
3.990
4.020
29,457
-0.05(-1.23%)
Sep 08, 2023
3.960
4.090
3.960
4.070
26,587
+0.05(+1.24%)
Sep 07, 2023
3.960
4.030
3.930
4.020
49,849
+0.09(+2.29%)
Sep 06, 2023
4.080
4.080
3.910
3.930
22,844
-0.12(-2.96%)
Sep 05, 2023
4.000
4.190
4.000
4.050
104,752
-0.03(-0.74%)
Sep 01, 2023
4.080
0
-0.04(-0.97%)
Aug 31, 2023
4.080
4.120
3.960
4.120
67,651
+0.08(+1.98%)
Aug 30, 2023
3.910
4.070
3.910
4.040
61,215
+0.10(+2.54%)
Aug 29, 2023
3.660
3.940
3.660
3.940
37,975
+0.29(+7.95%)
Aug 28, 2023
3.510
3.650
3.510
3.650
28,604
+0.14(+3.99%)
Aug 25, 2023
3.550
3.580
3.500
3.510
51,224
-0.04(-1.13%)
Aug 24, 2023
3.740
3.740
3.540
3.550
33,670
-0.12(-3.27%)
Aug 23, 2023
3.580
3.740
3.510
3.670
29,236
+0.17(+4.86%)
Aug 22, 2023
3.560
3.560
3.460
3.500
38,816
-0.02(-0.57%)
Aug 21, 2023
3.640
3.650
3.510
3.520
26,651
-0.12(-3.30%)
Aug 18, 2023
3.650
3.710
3.600
3.640
36,412
-0.12(-3.19%)
Aug 17, 2023
3.880
3.930
3.670
3.760
55,895
-0.04(-1.05%)
Aug 16, 2023
3.800
3.840
3.800
3.800
49,938
-0.06(-1.55%)
Aug 15, 2023
3.870
3.880
3.800
3.860
63,838
-0.04(-1.03%)
Aug 14, 2023
4.000
4.000
3.850
3.900
56,746
-0.12(-2.99%)
Aug 11, 2023
4.010
4.060
3.970
4.020
36,455
+0.03(+0.75%)
Aug 10, 2023
4.010
4.040
3.980
3.990
24,931
-0.01(-0.25%)
Aug 09, 2023
4.090
4.100
3.990
4.000
63,390
-0.08(-1.96%)
Aug 08, 2023
4.000
4.080
3.990
4.080
43,321
+0.05(+1.24%)
Aug 04, 2023
4.030
0
+0.01(+0.25%)
Aug 03, 2023
4.040
4.100
4.000
4.020
19,295
-0.01(-0.25%)
Aug 02, 2023
4.020
4.040
3.940
4.030
41,761
+0.03(+0.75%)
Aug 01, 2023
3.810
4.000
3.750
4.000
59,596
+0.19(+4.99%)
Jul 31, 2023
3.700
3.850
3.680
3.810
107,576
+0.10(+2.70%)
Jul 28, 2023
3.750
3.820
3.520
3.710
90,159
-0.11(-2.88%)
Jul 27, 2023
3.910
3.930
3.760
3.820
56,967
-0.13(-3.29%)
Jul 26, 2023
4.010
4.050
3.930
3.950
41,595
-0.04(-1.00%)
Jul 25, 2023
4.020
4.060
3.990
3.990
29,643
-0.02(-0.50%)
Jul 24, 2023
4.160
4.210
4.010
4.010
31,999
-0.10(-2.43%)
Jul 21, 2023
4.140
4.140
4.070
4.110
10,107
-0.03(-0.72%)
Jul 20, 2023
4.130
4.150
4.070
4.140
15,646
+0.03(+0.73%)
Jul 19, 2023
4.100
4.170
4.090
4.110
12,158
+0.03(+0.74%)
Jul 18, 2023
4.100
4.160
4.070
4.080
22,763
-0.04(-0.97%)
Jul 17, 2023
4.000
4.190
3.990
4.120
39,293
+0.04(+0.98%)
Jul 14, 2023
4.020
4.100
4.000
4.080
31,304
+0.06(+1.49%)
Jul 13, 2023
4.080
4.100
3.990
4.020
26,381
-0.03(-0.74%)
Jul 12, 2023
3.990
4.090
3.960
4.050
42,438
+0.06(+1.50%)
Jul 11, 2023
4.020
4.080
3.950
3.990
27,569
-0.03(-0.75%)
Jul 10, 2023
3.960
4.030
3.950
4.020
37,507
+0.06(+1.52%)
Jul 07, 2023
4.040
4.050
3.930
3.960
27,742
-0.03(-0.75%)
Jul 06, 2023
4.000
4.030
3.920
3.990
43,568
-0.04(-0.99%)
Jul 05, 2023
4.070
4.130
4.000
4.030
24,938
-0.05(-1.23%)
Jul 04, 2023
4.140
4.140
4.020
4.080
38,887
-0.06(-1.45%)
Jun 30, 2023
4.140
0
+0.12(+2.99%)
Jun 29, 2023
4.010
4.070
4.000
4.020
39,423
-0.05(-1.23%)
Jun 28, 2023
4.170
4.170
4.020
4.070
37,026
-0.10(-2.40%)
Jun 27, 2023
4.160
4.200
4.080
4.170
18,042
+0.00(+0.00%)
Jun 26, 2023
4.090
4.200
4.080
4.170
22,447
+0.08(+1.96%)
Jun 23, 2023
4.240
4.240
3.970
4.090
50,612
-0.04(-0.97%)
Jun 22, 2023
4.300
4.300
4.130
4.130
30,743
-0.11(-2.59%)
Jun 21, 2023
4.320
4.330
4.190
4.240
21,908
-0.06(-1.40%)
Jun 20, 2023
4.500
4.500
4.260
4.300
34,098
-0.09(-2.05%)
Jun 19, 2023
4.370
4.600
4.330
4.390
40,544
+0.04(+0.92%)
Jun 16, 2023
4.410
4.410
4.280
4.350
12,089
-0.01(-0.23%)
Jun 15, 2023
4.340
4.430
4.160
4.360
70,765
+0.05(+1.16%)
Jun 14, 2023
4.330
4.460
4.310
4.310
26,443
-0.03(-0.69%)
Jun 13, 2023
4.590
4.590
4.310
4.340
24,723
-0.10(-2.25%)
Jun 12, 2023
4.420
4.510
4.340
4.440
45,856
+0.07(+1.60%)
Jun 09, 2023
4.450
4.450
4.330
4.370
24,368
+0.00(+0.00%)
Jun 08, 2023
4.390
4.420
4.290
4.370
50,624
-0.12(-2.67%)
Jun 07, 2023
4.550
4.610
4.480
4.490
48,171
+0.06(+1.35%)
Jun 06, 2023
4.450
4.590
4.360
4.430
34,634
+0.16(+3.75%)
Jun 05, 2023
4.330
4.350
4.170
4.270
30,156
+0.06(+1.43%)
Jun 02, 2023
4.300
4.350
4.200
4.210
74,791
+0.02(+0.48%)
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.