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
Crown Crafts Inc
(NQ:
CRWS
)
5.220
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
4.867
4.895
4.810
4.838
4,989
+0.01(+0.19%)
May 30, 2023
4.829
5.083
4.829
4.829
31,137
-0.02(-0.44%)
May 26, 2023
4.814
4.871
4.814
4.850
19,118
+0.05(+1.03%)
May 25, 2023
4.838
4.838
4.801
4.801
3,235
-0.07(-1.35%)
May 24, 2023
4.914
4.914
4.848
4.867
12,778
+0.04(+0.78%)
May 23, 2023
4.904
4.923
4.801
4.829
10,316
-0.01(-0.19%)
May 22, 2023
4.979
5.083
4.754
4.838
24,968
+0.08(+1.58%)
May 19, 2023
4.914
4.914
4.754
4.763
9,415
-0.17(-3.43%)
May 18, 2023
4.932
4.951
4.904
4.932
5,004
-0.02(-0.38%)
May 17, 2023
5.073
5.073
4.829
4.951
2,701
+0.15(+3.13%)
May 16, 2023
4.895
4.923
4.801
4.801
4,595
+0.00(+0.00%)
May 15, 2023
4.801
4.838
4.754
4.801
25,584
-0.02(-0.35%)
May 12, 2023
4.839
4.942
4.810
4.818
12,255
-0.04(-0.81%)
May 11, 2023
4.998
4.998
4.838
4.857
16,392
-0.05(-0.96%)
May 10, 2023
4.956
4.989
4.885
4.904
8,109
-0.06(-1.14%)
May 09, 2023
4.895
4.960
4.895
4.960
1,838
+0.04(+0.76%)
May 08, 2023
4.914
5.007
4.914
4.923
15,538
-0.07(-1.32%)
May 05, 2023
4.970
5.120
4.960
4.989
3,948
+0.06(+1.14%)
May 04, 2023
5.069
5.069
4.932
4.932
14,961
-0.08(-1.50%)
May 03, 2023
5.120
5.177
5.007
5.007
6,622
-0.12(-2.38%)
May 02, 2023
5.173
5.188
5.073
5.130
2,671
-0.02(-0.36%)
May 01, 2023
5.233
5.233
5.130
5.148
4,979
-0.15(-2.75%)
Apr 28, 2023
5.214
5.294
5.115
5.294
1,870
+0.07(+1.26%)
Apr 27, 2023
5.214
5.242
4.995
5.228
22,274
-0.02(-0.45%)
Apr 26, 2023
5.233
5.280
5.214
5.252
8,867
-0.05(-0.89%)
Apr 25, 2023
5.327
5.327
5.261
5.299
4,180
-0.02(-0.35%)
Apr 24, 2023
5.336
5.336
5.279
5.317
4,632
-0.01(-0.18%)
Apr 21, 2023
5.336
5.336
5.327
5.327
1,555
+0.01(+0.18%)
Apr 20, 2023
5.224
5.317
5.224
5.317
5,487
-0.02(-0.32%)
Apr 19, 2023
5.308
5.346
5.303
5.335
6,203
+0.02(+0.41%)
Apr 18, 2023
5.299
5.355
5.271
5.313
4,479
-0.00(-0.09%)
Apr 17, 2023
5.280
5.354
5.280
5.317
2,446
+0.02(+0.44%)
Apr 14, 2023
5.289
5.313
5.224
5.294
9,527
-0.01(-0.20%)
Apr 13, 2023
5.308
5.336
5.233
5.305
41,131
+0.01(+0.11%)
Apr 12, 2023
5.336
5.346
5.280
5.299
8,056
+0.00(+0.00%)
Apr 11, 2023
5.280
5.430
5.205
5.299
19,464
+0.04(+0.71%)
Apr 10, 2023
5.280
5.364
5.195
5.261
12,836
-0.03(-0.53%)
Apr 06, 2023
5.346
5.346
5.271
5.289
4,771
-0.08(-1.40%)
Apr 05, 2023
5.402
5.435
5.364
5.364
5,314
+0.01(+0.18%)
Apr 04, 2023
5.393
5.402
5.355
5.355
2,053
+0.00(+0.00%)
Apr 03, 2023
5.430
5.436
5.327
5.355
10,074
-0.06(-1.04%)
Mar 31, 2023
5.430
5.440
5.384
5.411
6,069
+0.01(+0.25%)
Mar 30, 2023
5.336
5.421
5.317
5.398
1,947
+0.09(+1.69%)
Mar 29, 2023
5.393
5.402
5.289
5.308
30,854
-0.02(-0.35%)
Mar 28, 2023
5.411
5.440
5.318
5.327
6,211
-0.03(-0.53%)
Mar 27, 2023
5.374
5.413
5.355
5.355
7,237
+0.02(+0.35%)
Mar 24, 2023
5.336
5.336
5.271
5.336
5,946
-0.01(-0.18%)
Mar 23, 2023
5.505
5.505
5.317
5.346
15,855
-0.10(-1.90%)
Mar 22, 2023
5.393
5.515
5.393
5.449
48,617
-0.05(-0.85%)
Mar 21, 2023
5.515
5.515
5.449
5.496
16,482
+0.04(+0.69%)
Mar 20, 2023
5.458
5.458
5.261
5.458
22,839
+0.07(+1.22%)
Mar 17, 2023
5.430
5.430
5.271
5.393
16,106
+0.02(+0.35%)
Mar 16, 2023
5.308
5.487
5.271
5.374
16,901
+0.05(+0.88%)
Mar 15, 2023
5.420
5.420
5.281
5.327
8,313
+0.00(+0.00%)
Mar 14, 2023
5.253
5.484
5.253
5.327
19,237
+0.06(+1.05%)
Mar 13, 2023
5.262
5.318
5.262
5.271
10,585
-0.10(-1.90%)
Mar 10, 2023
5.392
5.392
5.328
5.373
6,556
-0.01(-0.17%)
Mar 09, 2023
5.327
5.401
5.299
5.382
10,126
+0.04(+0.69%)
Mar 08, 2023
5.327
5.345
5.322
5.345
4,327
-0.03(-0.52%)
Mar 07, 2023
5.327
5.373
5.308
5.373
5,534
+0.05(+0.87%)
Mar 06, 2023
5.299
5.353
5.282
5.327
8,434
+0.06(+1.23%)
Mar 03, 2023
5.206
5.299
5.206
5.262
12,119
+0.01(+0.26%)
Mar 02, 2023
5.234
5.280
5.216
5.248
3,733
+0.03(+0.62%)
Mar 01, 2023
5.271
5.290
5.216
5.216
7,483
-0.02(-0.35%)
Feb 28, 2023
5.206
5.253
5.206
5.234
5,316
+0.06(+1.25%)
Feb 27, 2023
5.114
5.276
5.114
5.169
13,901
+0.06(+1.09%)
Feb 24, 2023
5.281
5.382
5.114
5.114
29,088
-0.20(-3.69%)
Feb 23, 2023
5.244
5.327
5.243
5.309
20,009
+0.05(+0.90%)
Feb 22, 2023
5.327
5.327
5.230
5.262
12,976
-0.05(-0.93%)
Feb 21, 2023
5.429
5.447
5.308
5.311
3,159
-0.02(-0.47%)
Feb 17, 2023
5.281
5.336
5.281
5.336
7,213
+0.06(+1.05%)
Feb 16, 2023
5.188
5.308
5.151
5.281
14,273
+0.06(+1.06%)
Feb 15, 2023
5.281
5.281
5.142
5.225
36,155
-0.24(-4.41%)
Feb 14, 2023
5.420
5.466
5.420
5.466
6,932
+0.02(+0.34%)
Feb 13, 2023
5.447
5.466
5.438
5.447
2,414
+0.02(+0.34%)
Feb 10, 2023
5.420
5.454
5.402
5.429
6,603
-0.01(-0.17%)
Feb 09, 2023
5.457
5.457
5.420
5.438
3,599
-0.02(-0.34%)
Feb 08, 2023
5.503
5.503
5.392
5.457
13,640
+0.01(+0.17%)
Feb 07, 2023
5.494
5.494
5.429
5.447
6,202
-0.02(-0.33%)
Feb 06, 2023
5.484
5.550
5.447
5.466
20,649
-0.03(-0.51%)
Feb 03, 2023
5.466
5.512
5.466
5.494
18,752
+0.04(+0.68%)
Feb 02, 2023
5.373
5.485
5.373
5.457
18,892
+0.01(+0.17%)
Feb 01, 2023
5.447
5.503
5.382
5.447
23,677
+0.06(+1.20%)
Jan 31, 2023
5.355
5.438
5.281
5.382
33,822
+0.12(+2.29%)
Jan 30, 2023
5.206
5.361
5.206
5.262
16,537
+0.07(+1.43%)
Jan 27, 2023
5.179
5.188
5.123
5.188
13,517
+0.06(+1.24%)
Jan 26, 2023
5.192
5.197
5.106
5.124
38,315
+0.00(+0.02%)
Jan 25, 2023
5.206
5.225
5.105
5.123
15,877
-0.07(-1.43%)
Jan 24, 2023
5.188
5.274
5.188
5.197
15,575
-0.04(-0.71%)
Jan 23, 2023
5.234
5.305
5.181
5.234
30,670
+0.00(+0.00%)
Jan 20, 2023
5.128
5.285
5.086
5.234
52,384
+0.09(+1.72%)
Jan 19, 2023
5.169
5.179
5.123
5.146
13,755
-0.00(-0.10%)
Jan 18, 2023
5.179
5.179
5.095
5.151
25,316
-0.01(-0.27%)
Jan 17, 2023
5.169
5.179
5.105
5.165
20,233
-0.00(-0.09%)
Jan 13, 2023
5.160
5.169
5.122
5.169
16,220
+0.04(+0.72%)
Jan 12, 2023
5.169
5.169
5.077
5.132
13,089
+0.01(+0.18%)
Jan 11, 2023
5.179
5.179
5.077
5.123
21,922
-0.04(-0.69%)
Jan 10, 2023
5.160
5.160
5.049
5.159
17,200
+0.04(+0.75%)
Jan 09, 2023
5.086
5.179
5.067
5.121
19,224
+0.05(+1.05%)
Jan 06, 2023
5.086
5.086
5.049
5.067
12,097
+0.04(+0.74%)
Jan 05, 2023
5.058
5.058
5.019
5.030
4,876
+0.02(+0.37%)
Jan 04, 2023
5.067
5.077
5.012
5.012
9,793
-0.02(-0.36%)
Jan 03, 2023
4.901
5.043
4.901
5.030
9,401
+0.08(+1.68%)
Dec 30, 2022
4.929
4.947
4.725
4.947
30,732
+0.07(+1.52%)
Dec 29, 2022
4.947
4.947
4.873
4.873
18,858
-0.06(-1.31%)
Dec 28, 2022
4.919
4.956
4.919
4.938
7,591
+0.01(+0.19%)
Dec 27, 2022
4.956
4.956
4.919
4.929
19,686
+0.02(+0.38%)
Dec 23, 2022
4.919
4.984
4.910
4.910
177,286
-0.01(-0.19%)
Dec 22, 2022
4.993
5.003
4.919
4.919
15,946
-0.03(-0.56%)
Dec 21, 2022
4.975
5.040
4.924
4.947
24,945
+0.07(+1.52%)
Dec 20, 2022
4.929
4.984
4.873
4.873
55,734
-0.04(-0.75%)
Dec 19, 2022
5.086
5.086
4.873
4.910
28,075
-0.14(-2.75%)
Dec 16, 2022
5.142
5.142
5.049
5.049
15,661
-0.09(-1.80%)
Dec 15, 2022
5.281
5.281
5.095
5.142
51,127
-0.08(-1.60%)
Dec 14, 2022
5.316
5.325
5.225
5.225
11,383
-0.07(-1.38%)
Dec 13, 2022
5.271
5.312
5.271
5.298
10,738
-0.00(-0.03%)
Dec 12, 2022
5.316
5.330
5.252
5.300
9,786
+0.02(+0.38%)
Dec 09, 2022
5.298
5.340
5.265
5.280
2,926
+0.01(+0.17%)
Dec 08, 2022
5.371
5.371
5.262
5.271
15,549
-0.04(-0.69%)
Dec 07, 2022
5.462
5.481
5.307
5.307
37,024
-0.04(-0.68%)
Dec 06, 2022
5.373
5.373
5.330
5.344
9,210
-0.01(-0.26%)
Dec 05, 2022
5.389
5.417
5.344
5.357
9,092
-0.02(-0.42%)
Dec 02, 2022
5.417
5.426
5.380
5.380
9,585
-0.01(-0.17%)
Dec 01, 2022
5.408
5.426
5.380
5.389
5,818
+0.01(+0.17%)
Nov 30, 2022
5.431
5.431
5.380
5.380
7,778
-0.05(-1.01%)
Nov 29, 2022
5.408
5.462
5.380
5.435
12,095
+0.11(+2.06%)
Nov 28, 2022
5.316
5.481
5.316
5.325
25,249
-0.04(-0.68%)
Nov 25, 2022
5.380
5.389
5.362
5.362
1,372
-0.00(-0.09%)
Nov 23, 2022
5.380
5.426
5.362
5.367
9,798
-0.00(-0.09%)
Nov 22, 2022
5.408
5.440
5.316
5.371
5,321
-0.01(-0.17%)
Nov 21, 2022
5.389
5.399
5.376
5.380
3,057
+0.01(+0.17%)
Nov 18, 2022
5.371
5.507
5.322
5.371
37,132
+0.01(+0.21%)
Nov 17, 2022
5.389
5.390
5.344
5.360
10,525
-0.03(-0.55%)
Nov 16, 2022
5.663
5.663
5.307
5.389
124,009
-0.05(-1.01%)
Nov 15, 2022
5.462
5.527
5.389
5.444
5,543
+0.05(+1.02%)
Nov 14, 2022
5.408
5.426
5.371
5.389
20,540
-0.02(-0.34%)
Nov 11, 2022
5.289
5.426
5.289
5.408
26,767
+0.10(+1.91%)
Nov 10, 2022
5.252
5.362
5.252
5.307
16,592
+0.01(+0.16%)
Nov 09, 2022
5.307
5.325
5.271
5.298
2,604
-0.02(-0.34%)
Nov 08, 2022
5.362
5.362
5.271
5.316
16,341
-0.01(-0.17%)
Nov 07, 2022
5.298
5.377
5.298
5.325
9,113
+0.06(+1.08%)
Nov 04, 2022
5.322
5.377
5.252
5.269
11,742
-0.02(-0.39%)
Nov 03, 2022
5.289
5.316
5.262
5.289
7,218
-0.01(-0.17%)
Nov 02, 2022
5.428
5.428
5.271
5.298
3,730
+0.01(+0.26%)
Nov 01, 2022
5.262
5.329
5.234
5.284
15,178
+0.00(+0.09%)
Oct 31, 2022
5.335
5.362
5.280
5.280
13,437
-0.03(-0.52%)
Oct 28, 2022
5.362
5.371
5.298
5.307
2,572
-0.05(-1.02%)
Oct 27, 2022
5.389
5.389
5.298
5.362
5,905
+0.03(+0.51%)
Oct 26, 2022
5.335
5.362
5.307
5.335
3,681
+0.04(+0.69%)
Oct 25, 2022
5.319
5.364
5.298
5.298
3,451
-0.02(-0.34%)
Oct 24, 2022
5.225
5.371
5.225
5.316
10,504
-0.02(-0.34%)
Oct 21, 2022
5.380
5.380
5.298
5.335
2,303
-0.03(-0.51%)
Oct 20, 2022
5.307
5.362
5.298
5.362
6,282
+0.05(+0.86%)
Oct 19, 2022
5.298
5.426
5.298
5.316
4,205
+0.00(+0.00%)
Oct 18, 2022
5.362
5.453
5.289
5.316
6,060
-0.11(-2.02%)
Oct 17, 2022
5.280
5.432
5.280
5.426
4,360
+0.14(+2.59%)
Oct 14, 2022
5.252
5.325
5.252
5.289
4,981
+0.00(+0.00%)
Oct 13, 2022
5.325
5.344
5.271
5.289
4,875
+0.04(+0.68%)
Oct 12, 2022
5.440
5.440
5.253
5.253
5,235
-0.04(-0.85%)
Oct 11, 2022
5.298
5.353
5.289
5.298
5,816
-0.11(-2.03%)
Oct 10, 2022
5.472
5.481
5.399
5.408
19,627
+0.02(+0.34%)
Oct 07, 2022
5.462
5.462
5.344
5.389
8,987
-0.01(-0.17%)
Oct 06, 2022
5.408
5.426
5.399
5.399
1,846
-0.02(-0.34%)
Oct 05, 2022
5.435
5.453
5.380
5.417
8,837
+0.05(+1.02%)
Oct 04, 2022
5.353
5.472
5.353
5.362
9,408
-0.07(-1.34%)
Oct 03, 2022
5.380
5.435
5.280
5.435
3,566
+0.16(+2.94%)
Sep 30, 2022
5.380
5.380
5.280
5.280
5,936
-0.04(-0.69%)
Sep 29, 2022
5.399
5.399
5.307
5.316
4,565
+0.01(+0.17%)
Sep 28, 2022
5.371
5.426
5.289
5.307
5,310
-0.08(-1.53%)
Sep 27, 2022
5.371
5.417
5.353
5.389
5,471
+0.02(+0.34%)
Sep 26, 2022
5.399
5.489
5.289
5.371
10,808
+0.03(+0.51%)
Sep 23, 2022
5.325
5.421
5.325
5.344
4,539
-0.05(-1.02%)
Sep 22, 2022
5.472
5.499
5.271
5.399
3,788
-0.11(-1.99%)
Sep 21, 2022
5.499
5.538
5.490
5.508
5,795
-0.03(-0.49%)
Sep 20, 2022
5.563
5.618
5.490
5.536
10,489
-0.07(-1.30%)
Sep 19, 2022
5.618
5.618
5.444
5.609
33,403
+0.07(+1.32%)
Sep 16, 2022
5.536
5.600
5.262
5.536
32,589
+0.05(+1.00%)
Sep 15, 2022
5.444
5.481
5.234
5.481
23,322
+0.11(+2.04%)
Sep 14, 2022
5.524
5.524
5.339
5.371
21,816
+0.00(+0.00%)
Sep 13, 2022
5.371
5.380
5.308
5.371
29,707
+0.04(+0.68%)
Sep 12, 2022
5.335
5.479
5.317
5.335
15,385
+0.04(+0.83%)
Sep 09, 2022
5.308
5.353
5.227
5.291
4,134
+0.06(+1.22%)
Sep 08, 2022
5.387
5.387
5.194
5.227
33,394
-0.03(-0.51%)
Sep 07, 2022
5.344
5.372
5.218
5.254
34,359
-0.09(-1.69%)
Sep 06, 2022
5.506
5.506
5.326
5.344
29,224
-0.12(-2.15%)
Sep 02, 2022
5.497
5.515
5.452
5.461
10,671
+0.00(+0.00%)
Sep 01, 2022
5.551
5.551
5.443
5.461
8,535
-0.07(-1.22%)
Aug 31, 2022
5.497
5.542
5.497
5.529
10,310
+0.03(+0.57%)
Aug 30, 2022
5.533
5.533
5.452
5.497
11,756
+0.05(+0.83%)
Aug 29, 2022
5.533
5.533
5.443
5.452
12,993
-0.05(-0.82%)
Aug 26, 2022
5.461
5.497
5.452
5.497
12,893
+0.02(+0.33%)
Aug 25, 2022
5.619
5.619
5.461
5.479
22,222
-0.01(-0.16%)
Aug 24, 2022
5.515
5.551
5.461
5.488
16,895
-0.03(-0.49%)
Aug 23, 2022
5.542
5.577
5.515
5.515
5,198
-0.03(-0.49%)
Aug 22, 2022
5.605
5.606
5.515
5.542
37,649
-0.10(-1.76%)
Aug 19, 2022
5.678
5.732
5.605
5.642
6,365
+0.04(+0.64%)
Aug 18, 2022
5.741
5.757
5.605
5.605
17,132
-0.14(-2.37%)
Aug 17, 2022
5.858
5.871
5.714
5.742
20,000
-0.25(-4.19%)
Aug 16, 2022
5.930
6.011
5.930
5.993
16,522
+0.07(+1.22%)
Aug 15, 2022
5.741
5.930
5.741
5.921
23,589
+0.19(+3.30%)
Aug 12, 2022
5.651
5.732
5.642
5.732
6,765
+0.14(+2.42%)
Aug 11, 2022
5.587
5.694
5.542
5.596
86,529
-0.03(-0.48%)
Aug 10, 2022
5.614
5.696
5.596
5.623
20,046
-0.01(-0.16%)
Aug 09, 2022
5.633
5.646
5.497
5.633
47,292
+0.00(+0.00%)
Aug 08, 2022
5.633
5.660
5.633
5.633
4,943
+0.04(+0.64%)
Aug 05, 2022
5.614
5.614
5.578
5.596
9,596
-0.01(-0.24%)
Aug 04, 2022
5.695
5.696
5.605
5.610
3,754
+0.00(+0.08%)
Aug 03, 2022
5.633
5.695
5.587
5.605
21,662
-0.03(-0.48%)
Aug 02, 2022
5.849
5.920
5.614
5.633
76,015
-0.29(-4.87%)
Aug 01, 2022
5.921
5.921
5.903
5.921
7,222
+0.05(+0.77%)
Jul 29, 2022
5.777
5.912
5.777
5.876
6,253
-0.01(-0.15%)
Jul 28, 2022
5.849
5.921
5.804
5.885
2,936
+0.05(+0.93%)
Jul 27, 2022
5.822
5.870
5.822
5.831
5,097
-0.04(-0.61%)
Jul 26, 2022
5.894
5.894
5.840
5.867
4,722
-0.03(-0.48%)
Jul 25, 2022
5.903
5.903
5.858
5.895
6,053
+0.01(+0.18%)
Jul 22, 2022
5.894
5.894
5.858
5.885
6,254
+0.02(+0.31%)
Jul 21, 2022
5.822
5.867
5.822
5.867
2,232
+0.00(+0.00%)
Jul 20, 2022
5.876
5.876
5.858
5.867
6,149
+0.04(+0.62%)
Jul 19, 2022
5.867
5.867
5.813
5.831
3,535
+0.10(+1.73%)
Jul 18, 2022
5.885
5.885
5.720
5.732
20,279
-0.07(-1.24%)
Jul 15, 2022
5.858
5.858
5.777
5.804
10,428
-0.02(-0.31%)
Jul 14, 2022
5.822
5.848
5.777
5.822
21,485
-0.02(-0.31%)
Jul 13, 2022
5.804
5.858
5.804
5.840
2,295
-0.02(-0.37%)
Jul 12, 2022
5.813
5.861
5.813
5.861
2,830
+0.02(+0.37%)
Jul 11, 2022
5.813
5.840
5.804
5.840
2,933
-0.01(-0.15%)
Jul 08, 2022
5.732
5.849
5.723
5.849
20,784
+0.15(+2.69%)
Jul 07, 2022
5.654
5.696
5.654
5.696
4,001
+0.05(+0.80%)
Jul 06, 2022
5.642
5.660
5.623
5.651
6,439
+0.08(+1.46%)
Jul 05, 2022
5.533
5.605
5.497
5.569
15,681
-0.09(-1.59%)
Jul 01, 2022
5.560
5.668
5.560
5.660
6,151
+0.02(+0.32%)
Jun 30, 2022
5.560
5.642
5.550
5.642
4,962
+0.04(+0.73%)
Jun 29, 2022
5.642
5.642
5.601
5.601
3,780
-0.02(-0.41%)
Jun 28, 2022
5.623
5.633
5.605
5.623
2,405
+0.06(+1.13%)
Jun 27, 2022
5.524
5.560
5.514
5.560
4,594
+0.04(+0.65%)
Jun 24, 2022
5.542
5.542
5.493
5.524
7,563
-0.04(-0.65%)
Jun 23, 2022
5.614
5.643
5.454
5.560
5,664
+0.05(+0.82%)
Jun 22, 2022
5.587
5.587
5.515
5.515
4,728
+0.00(+0.00%)
Jun 21, 2022
5.777
5.777
5.515
5.515
16,308
-0.33(-5.70%)
Jun 17, 2022
5.416
5.849
5.416
5.849
58,517
+0.43(+7.99%)
Jun 16, 2022
5.425
5.596
5.362
5.416
20,246
-0.08(-1.48%)
Jun 15, 2022
5.435
5.520
5.426
5.497
4,619
+0.07(+1.31%)
Jun 14, 2022
5.577
5.649
5.417
5.426
29,123
-0.19(-3.33%)
Jun 13, 2022
5.666
5.666
5.568
5.613
34,452
-0.17(-2.92%)
Jun 10, 2022
5.809
5.809
5.693
5.782
12,461
-0.03(-0.46%)
Jun 09, 2022
5.862
5.907
5.720
5.809
13,694
-0.15(-2.54%)
Jun 08, 2022
5.915
5.960
5.826
5.960
97,257
+0.14(+2.45%)
Jun 07, 2022
5.764
5.853
5.765
5.818
12,552
+0.04(+0.77%)
Jun 06, 2022
5.711
5.773
5.684
5.773
18,790
+0.13(+2.37%)
Jun 03, 2022
5.586
5.640
5.568
5.640
4,644
+0.07(+1.28%)
Jun 02, 2022
5.530
5.568
5.530
5.568
4,836
+0.08(+1.46%)
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.