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
Lesaka Technologies, Inc. - Common Stock
(NQ:
LSAK
)
4.460
-0.260 (-5.51%)
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, 2024
4.660
4.680
4.460
4.460
30,100
-0.26(-5.51%)
May 30, 2024
4.650
4.790
4.610
4.720
9,783
-0.09(-1.87%)
May 29, 2024
4.790
4.920
4.790
4.810
38,749
-0.06(-1.23%)
May 28, 2024
4.950
5.000
4.820
4.870
123,643
-0.01(-0.14%)
May 24, 2024
4.910
4.950
4.815
4.877
83,831
-0.03(-0.67%)
May 23, 2024
4.880
4.940
4.760
4.910
22,176
+0.06(+1.24%)
May 22, 2024
4.700
4.920
4.480
4.850
177,461
-0.05(-1.02%)
May 21, 2024
4.860
4.920
4.860
4.900
9,692
+0.05(+1.03%)
May 20, 2024
4.860
4.925
4.850
4.850
34,475
-0.02(-0.41%)
May 17, 2024
4.880
4.890
4.810
4.870
21,301
-0.01(-0.20%)
May 16, 2024
4.940
5.060
4.790
4.880
104,271
-0.06(-1.21%)
May 15, 2024
4.850
4.973
4.730
4.940
98,473
+0.01(+0.20%)
May 14, 2024
4.950
4.990
4.870
4.930
92,758
-0.02(-0.40%)
May 13, 2024
5.030
5.130
4.900
4.950
50,583
-0.06(-1.20%)
May 10, 2024
4.800
5.330
4.800
5.010
121,568
+0.21(+4.37%)
May 09, 2024
4.780
4.870
4.650
4.800
61,202
+0.14(+3.00%)
May 08, 2024
4.500
4.725
4.500
4.660
73,333
+0.06(+1.30%)
May 07, 2024
4.600
4.620
4.550
4.600
14,713
+0.05(+1.10%)
May 06, 2024
4.560
4.600
4.520
4.550
9,923
-0.01(-0.22%)
May 03, 2024
4.410
4.560
4.137
4.560
38,837
+0.13(+2.93%)
May 02, 2024
4.440
4.440
4.390
4.430
9,320
+0.03(+0.68%)
May 01, 2024
4.430
4.450
4.350
4.400
12,596
-0.03(-0.68%)
Apr 30, 2024
4.280
4.480
4.250
4.430
34,778
+0.16(+3.75%)
Apr 29, 2024
4.240
4.380
4.200
4.270
28,048
+0.05(+1.18%)
Apr 26, 2024
4.170
4.220
4.170
4.220
3,896
+0.02(+0.48%)
Apr 25, 2024
4.200
4.210
4.200
4.200
3,080
+0.00(+0.00%)
Apr 24, 2024
4.150
4.200
4.090
4.200
4,392
+0.04(+0.96%)
Apr 23, 2024
4.090
4.204
4.071
4.160
12,796
+0.06(+1.46%)
Apr 22, 2024
4.160
4.210
4.040
4.100
24,765
-0.10(-2.38%)
Apr 19, 2024
4.220
4.220
4.100
4.200
10,005
-0.01(-0.24%)
Apr 18, 2024
4.110
4.220
4.060
4.210
28,841
+0.13(+3.19%)
Apr 17, 2024
4.130
4.140
4.040
4.080
5,798
+0.00(+0.12%)
Apr 16, 2024
4.140
4.150
4.075
4.075
4,705
-0.05(-1.33%)
Apr 15, 2024
4.120
4.140
4.025
4.130
8,477
+0.08(+1.98%)
Apr 12, 2024
4.010
4.150
3.980
4.050
20,117
+0.05(+1.25%)
Apr 11, 2024
4.060
4.110
3.970
4.000
7,053
-0.04(-0.87%)
Apr 10, 2024
4.090
4.110
3.910
4.035
10,229
+0.04(+0.88%)
Apr 09, 2024
3.970
4.160
3.920
4.000
33,309
+0.08(+2.04%)
Apr 08, 2024
3.910
3.950
3.830
3.920
11,606
+0.06(+1.55%)
Apr 05, 2024
4.040
4.040
3.851
3.860
7,089
-0.12(-3.02%)
Apr 04, 2024
3.940
4.100
3.860
3.980
9,764
+0.03(+0.76%)
Apr 03, 2024
3.900
4.000
3.851
3.950
5,470
-0.05(-1.22%)
Apr 02, 2024
4.010
4.220
3.860
3.999
50,400
+0.05(+1.23%)
Apr 01, 2024
3.690
4.050
3.671
3.950
20,666
+0.20(+5.33%)
Mar 28, 2024
3.710
3.750
3.660
3.750
3,044
+0.06(+1.63%)
Mar 27, 2024
3.730
3.750
3.650
3.690
14,484
+0.00(+0.06%)
Mar 26, 2024
3.740
3.740
3.667
3.688
4,361
-0.01(-0.33%)
Mar 25, 2024
3.750
3.750
3.669
3.700
7,278
-0.04(-1.07%)
Mar 22, 2024
3.620
3.750
3.600
3.740
4,932
+0.06(+1.63%)
Mar 21, 2024
3.750
3.790
3.625
3.680
14,204
-0.04(-1.08%)
Mar 20, 2024
3.530
3.740
3.530
3.720
31,144
+0.06(+1.50%)
Mar 19, 2024
3.600
3.720
3.600
3.665
7,319
-0.06(-1.48%)
Mar 18, 2024
3.600
3.737
3.260
3.720
9,035
+0.06(+1.64%)
Mar 15, 2024
3.600
3.740
3.600
3.660
11,289
+0.01(+0.27%)
Mar 14, 2024
3.660
3.690
3.510
3.650
2,877
+0.05(+1.39%)
Mar 13, 2024
3.550
3.741
3.550
3.600
37,172
-0.12(-3.23%)
Mar 12, 2024
3.460
3.720
3.440
3.720
17,994
+0.17(+4.79%)
Mar 11, 2024
3.700
3.700
3.550
3.550
870
-0.10(-2.61%)
Mar 08, 2024
3.660
3.685
3.645
3.645
4,013
+0.10(+2.68%)
Mar 07, 2024
3.550
3.700
3.500
3.550
4,005
+0.02(+0.57%)
Mar 06, 2024
3.600
3.600
3.530
3.530
3,123
-0.07(-1.94%)
Mar 05, 2024
3.545
3.620
3.420
3.600
2,347
+0.04(+1.15%)
Mar 04, 2024
3.610
3.610
3.420
3.559
5,098
+0.06(+1.69%)
Mar 01, 2024
3.700
3.705
3.500
3.500
5,278
-0.06(-1.69%)
Feb 29, 2024
3.600
3.655
3.500
3.560
18,497
+0.06(+1.71%)
Feb 28, 2024
3.460
3.640
3.424
3.500
3,335
+0.09(+2.64%)
Feb 27, 2024
3.500
3.540
3.400
3.410
9,020
-0.11(-3.12%)
Feb 26, 2024
3.500
3.580
3.500
3.520
22,135
-0.01(-0.18%)
Feb 23, 2024
3.595
3.595
3.526
3.526
891
-0.06(-1.77%)
Feb 22, 2024
3.670
3.670
3.500
3.590
2,757
-0.03(-0.83%)
Feb 21, 2024
3.720
3.830
3.560
3.620
9,678
-0.08(-2.29%)
Feb 20, 2024
3.700
3.705
3.570
3.705
2,670
+0.10(+2.91%)
Feb 16, 2024
3.770
3.770
3.600
3.600
8,823
-0.09(-2.44%)
Feb 15, 2024
3.700
3.700
3.620
3.690
5,985
+0.07(+1.93%)
Feb 14, 2024
3.690
3.800
3.620
3.620
2,522
+0.00(+0.00%)
Feb 13, 2024
3.650
3.790
3.620
3.620
25,035
-0.10(-2.69%)
Feb 12, 2024
3.930
3.930
3.700
3.720
16,874
-0.12(-3.12%)
Feb 09, 2024
3.930
3.950
3.775
3.840
20,185
-0.06(-1.63%)
Feb 08, 2024
3.790
3.930
3.750
3.904
52,919
+0.15(+4.09%)
Feb 07, 2024
3.670
3.830
3.670
3.750
42,779
+0.16(+4.46%)
Feb 06, 2024
3.515
3.670
3.515
3.590
17,724
+0.07(+2.09%)
Feb 05, 2024
3.450
3.630
3.450
3.517
13,469
+0.05(+1.34%)
Feb 02, 2024
3.540
3.640
3.470
3.470
18,868
-0.14(-3.88%)
Feb 01, 2024
3.380
3.640
3.370
3.610
15,542
+0.23(+6.80%)
Jan 31, 2024
3.430
3.670
3.336
3.380
20,822
-0.02(-0.59%)
Jan 30, 2024
3.290
3.400
3.290
3.400
16,768
+0.10(+3.07%)
Jan 29, 2024
3.400
3.400
3.190
3.299
13,047
-0.05(-1.53%)
Jan 26, 2024
3.230
3.370
3.155
3.350
5,355
+0.03(+0.90%)
Jan 25, 2024
3.350
3.436
3.250
3.320
6,219
-0.12(-3.49%)
Jan 24, 2024
3.450
3.470
3.347
3.440
6,197
-0.03(-0.86%)
Jan 23, 2024
3.300
3.480
3.000
3.470
20,155
+0.07(+2.06%)
Jan 22, 2024
3.190
3.494
3.190
3.400
7,196
+0.16(+4.94%)
Jan 19, 2024
3.400
3.460
3.222
3.240
12,674
-0.26(-7.43%)
Jan 18, 2024
3.370
3.520
3.100
3.500
23,389
-0.01(-0.28%)
Jan 17, 2024
3.420
3.540
3.360
3.510
3,454
+0.00(+0.00%)
Jan 16, 2024
3.450
3.680
3.400
3.510
10,576
-0.07(-1.96%)
Jan 12, 2024
3.530
3.620
3.458
3.580
14,631
-0.02(-0.56%)
Jan 11, 2024
3.720
3.720
3.540
3.600
2,604
+0.01(+0.28%)
Jan 10, 2024
3.490
3.709
3.490
3.590
7,465
+0.05(+1.41%)
Jan 09, 2024
3.610
3.720
3.500
3.540
15,795
-0.16(-4.32%)
Jan 08, 2024
3.550
3.710
3.450
3.700
18,008
+0.16(+4.52%)
Jan 05, 2024
3.620
3.632
3.500
3.540
6,092
-0.01(-0.28%)
Jan 04, 2024
3.490
3.626
3.470
3.550
11,706
-0.01(-0.28%)
Jan 03, 2024
3.610
3.680
3.527
3.560
15,760
-0.12(-3.26%)
Jan 02, 2024
3.230
3.717
3.230
3.680
42,990
+0.44(+13.58%)
Dec 29, 2023
3.320
3.417
3.240
3.240
40,076
-0.11(-3.28%)
Dec 28, 2023
3.300
3.390
3.190
3.350
34,832
+0.11(+3.40%)
Dec 27, 2023
3.330
3.360
3.220
3.240
32,501
-0.04(-1.22%)
Dec 26, 2023
3.440
3.440
3.280
3.280
20,203
-0.16(-4.65%)
Dec 22, 2023
3.400
3.450
3.360
3.440
15,040
+0.09(+2.69%)
Dec 21, 2023
3.448
3.450
3.335
3.350
23,433
+0.00(+0.00%)
Dec 20, 2023
3.200
3.420
3.199
3.350
18,551
+0.12(+3.71%)
Dec 19, 2023
3.190
3.439
3.100
3.230
111,399
-0.12(-3.58%)
Dec 18, 2023
3.360
3.360
3.250
3.350
18,967
+0.09(+2.76%)
Dec 15, 2023
3.440
3.440
3.200
3.260
31,795
-0.18(-5.23%)
Dec 14, 2023
3.460
3.540
3.330
3.440
41,698
+0.18(+5.52%)
Dec 13, 2023
3.485
3.528
3.200
3.260
39,104
-0.24(-6.86%)
Dec 12, 2023
3.456
3.529
3.260
3.500
10,501
+0.20(+6.06%)
Dec 11, 2023
3.450
3.580
3.300
3.300
14,482
-0.07(-2.08%)
Dec 08, 2023
3.410
3.600
3.350
3.370
20,086
-0.12(-3.44%)
Dec 07, 2023
3.450
3.590
3.450
3.490
5,782
+0.06(+1.75%)
Dec 06, 2023
3.470
3.670
3.430
3.430
8,857
-0.09(-2.56%)
Dec 05, 2023
3.660
3.660
3.510
3.520
4,650
+0.01(+0.28%)
Dec 04, 2023
3.500
3.600
3.460
3.510
16,235
+0.02(+0.57%)
Dec 01, 2023
3.540
3.570
3.480
3.490
17,738
-0.07(-1.97%)
Nov 30, 2023
3.530
3.620
3.500
3.560
28,432
+0.04(+1.14%)
Nov 29, 2023
3.680
3.680
3.420
3.520
21,410
-0.03(-0.85%)
Nov 28, 2023
3.660
3.670
3.520
3.550
21,167
-0.10(-2.74%)
Nov 27, 2023
3.750
3.750
3.650
3.650
18,290
-0.04(-1.08%)
Nov 24, 2023
3.660
3.740
3.550
3.690
22,224
-0.07(-1.86%)
Nov 22, 2023
3.850
3.989
3.760
3.760
35,634
-0.09(-2.34%)
Nov 21, 2023
3.690
4.040
3.690
3.850
24,706
+0.10(+2.67%)
Nov 20, 2023
3.940
4.050
3.750
3.750
58,378
-0.25(-6.25%)
Nov 17, 2023
3.790
4.125
3.770
4.000
134,698
-0.05(-1.23%)
Nov 16, 2023
3.990
4.180
3.410
4.050
12,078
-0.03(-0.74%)
Nov 15, 2023
4.020
4.181
4.020
4.080
5,773
+0.02(+0.49%)
Nov 14, 2023
4.210
4.210
4.030
4.060
8,313
+0.00(+0.00%)
Nov 13, 2023
4.190
4.380
4.050
4.060
18,249
-0.15(-3.45%)
Nov 10, 2023
4.190
4.416
4.020
4.205
7,626
+0.05(+1.33%)
Nov 09, 2023
4.430
4.480
4.070
4.150
3,032
-0.15(-3.49%)
Nov 08, 2023
4.480
4.500
4.300
4.300
14,321
-0.08(-1.83%)
Nov 07, 2023
4.170
4.380
4.140
4.380
3,454
+0.11(+2.58%)
Nov 06, 2023
4.300
4.479
4.180
4.270
10,031
+0.07(+1.67%)
Nov 03, 2023
4.130
4.340
4.080
4.200
5,832
+0.09(+2.19%)
Nov 02, 2023
4.470
4.510
4.110
4.110
10,067
+0.00(+0.00%)
Nov 01, 2023
4.070
4.380
4.060
4.110
18,782
+0.03(+0.74%)
Oct 31, 2023
4.230
4.500
4.010
4.080
17,358
-0.27(-6.21%)
Oct 30, 2023
4.140
4.420
4.130
4.350
14,077
+0.02(+0.38%)
Oct 27, 2023
4.210
4.370
4.100
4.334
13,069
-0.03(-0.61%)
Oct 26, 2023
4.300
4.370
4.190
4.360
3,683
-0.01(-0.23%)
Oct 25, 2023
4.350
4.370
4.290
4.370
4,785
+0.18(+4.30%)
Oct 24, 2023
4.330
4.490
4.180
4.190
11,774
-0.21(-4.77%)
Oct 23, 2023
4.400
4.500
4.328
4.400
7,647
-0.07(-1.57%)
Oct 20, 2023
4.530
4.570
4.250
4.470
6,382
-0.03(-0.67%)
Oct 19, 2023
4.450
4.510
4.430
4.500
7,708
-0.01(-0.22%)
Oct 18, 2023
4.430
4.700
4.360
4.510
8,345
+0.06(+1.35%)
Oct 17, 2023
4.380
4.600
4.300
4.450
8,095
-0.10(-2.20%)
Oct 16, 2023
4.450
4.600
4.440
4.550
11,280
+0.05(+1.11%)
Oct 13, 2023
4.470
4.540
4.370
4.500
5,288
-0.09(-1.96%)
Oct 12, 2023
4.405
4.590
4.282
4.590
10,209
+0.34(+8.00%)
Oct 11, 2023
4.400
4.400
4.250
4.250
7,531
-0.18(-4.06%)
Oct 10, 2023
4.320
4.430
4.217
4.430
2,197
+0.03(+0.68%)
Oct 09, 2023
4.330
4.570
4.302
4.400
30,457
+0.12(+2.80%)
Oct 06, 2023
4.000
4.280
4.000
4.280
12,239
+0.06(+1.42%)
Oct 05, 2023
3.950
4.450
3.900
4.220
132,801
+0.27(+6.84%)
Oct 04, 2023
3.920
3.950
3.890
3.950
13,127
+0.00(+0.00%)
Oct 03, 2023
3.890
3.950
3.880
3.950
15,218
+0.06(+1.54%)
Oct 02, 2023
3.890
3.905
3.802
3.890
29,019
-0.01(-0.26%)
Sep 29, 2023
3.890
3.900
3.850
3.900
14,474
+0.02(+0.52%)
Sep 28, 2023
3.860
3.900
3.860
3.880
11,398
-0.02(-0.51%)
Sep 27, 2023
3.890
3.940
3.864
3.900
21,747
+0.00(+0.00%)
Sep 26, 2023
3.800
3.900
3.750
3.900
14,511
+0.06(+1.56%)
Sep 25, 2023
3.820
3.890
3.840
3.840
8,472
-0.05(-1.29%)
Sep 22, 2023
3.910
3.950
3.850
3.890
17,687
+0.02(+0.52%)
Sep 21, 2023
3.900
3.900
3.830
3.870
5,214
-0.01(-0.26%)
Sep 20, 2023
3.910
3.930
3.820
3.880
13,847
-0.01(-0.26%)
Sep 19, 2023
3.900
3.900
3.750
3.890
9,512
+0.02(+0.52%)
Sep 18, 2023
3.850
3.920
3.810
3.870
6,165
-0.04(-1.02%)
Sep 15, 2023
3.950
3.950
3.740
3.910
29,623
-0.03(-0.76%)
Sep 14, 2023
3.940
3.950
3.760
3.940
11,325
-0.01(-0.25%)
Sep 13, 2023
3.940
3.950
3.870
3.950
25,543
+0.04(+1.02%)
Sep 12, 2023
3.940
3.950
3.730
3.910
52,591
-0.02(-0.51%)
Sep 11, 2023
3.890
3.950
3.620
3.930
11,316
+0.13(+3.42%)
Sep 08, 2023
3.750
3.920
3.750
3.800
8,752
+0.00(+0.00%)
Sep 07, 2023
3.840
3.950
3.775
3.800
7,820
+0.04(+1.06%)
Sep 06, 2023
3.700
3.840
3.700
3.760
7,148
+0.00(+0.00%)
Sep 05, 2023
3.780
3.860
3.710
3.760
11,357
-0.04(-1.05%)
Sep 01, 2023
3.900
3.900
3.740
3.800
61,477
-0.14(-3.55%)
Aug 31, 2023
3.820
3.940
3.700
3.940
45,377
+0.13(+3.41%)
Aug 30, 2023
3.791
3.870
3.777
3.810
3,013
-0.06(-1.55%)
Aug 29, 2023
3.850
3.950
3.700
3.870
29,391
-0.03(-0.77%)
Aug 28, 2023
3.950
3.950
3.735
3.900
30,846
-0.05(-1.27%)
Aug 25, 2023
3.910
3.950
3.660
3.950
30,797
+0.03(+0.77%)
Aug 24, 2023
3.950
3.950
3.840
3.920
10,180
-0.03(-0.76%)
Aug 23, 2023
3.940
3.950
3.870
3.950
38,648
+0.08(+2.07%)
Aug 22, 2023
3.750
3.950
3.735
3.870
12,394
+0.08(+2.11%)
Aug 21, 2023
3.690
3.900
3.690
3.790
4,317
+0.04(+1.07%)
Aug 18, 2023
3.700
3.900
3.642
3.750
15,886
+0.05(+1.35%)
Aug 17, 2023
3.650
3.867
3.610
3.700
3,928
+0.01(+0.27%)
Aug 16, 2023
3.600
3.870
3.595
3.690
16,575
+0.06(+1.65%)
Aug 15, 2023
3.650
3.690
3.570
3.630
8,073
-0.03(-0.82%)
Aug 14, 2023
3.590
3.690
3.523
3.660
23,529
+0.01(+0.27%)
Aug 11, 2023
3.780
3.780
3.510
3.650
51,728
-0.18(-4.70%)
Aug 10, 2023
3.800
3.890
3.580
3.830
27,848
+0.13(+3.51%)
Aug 09, 2023
3.650
3.780
3.600
3.700
17,864
+0.20(+5.71%)
Aug 08, 2023
3.490
3.560
3.420
3.500
10,067
-0.05(-1.41%)
Aug 07, 2023
3.500
3.630
3.485
3.550
8,314
+0.03(+0.85%)
Aug 04, 2023
3.510
3.610
3.510
3.520
4,106
-0.07(-1.95%)
Aug 03, 2023
3.610
3.689
3.500
3.590
13,966
-0.05(-1.37%)
Aug 02, 2023
3.750
3.750
3.470
3.640
59,663
-0.12(-3.19%)
Aug 01, 2023
3.700
3.850
3.515
3.760
41,646
+0.00(+0.00%)
Jul 31, 2023
3.790
3.828
3.690
3.760
3,338
+0.00(+0.00%)
Jul 28, 2023
3.900
3.900
3.700
3.760
151,420
-0.07(-1.83%)
Jul 27, 2023
3.800
3.886
3.800
3.830
108,213
+0.05(+1.32%)
Jul 26, 2023
3.810
3.900
3.640
3.780
74,015
-0.02(-0.53%)
Jul 25, 2023
3.550
3.900
3.370
3.800
37,542
+0.26(+7.34%)
Jul 24, 2023
3.580
3.640
3.494
3.540
3,851
-0.08(-2.21%)
Jul 21, 2023
3.560
3.710
3.550
3.620
2,575
+0.01(+0.28%)
Jul 20, 2023
3.890
3.890
3.600
3.610
11,305
-0.25(-6.48%)
Jul 19, 2023
3.700
3.860
3.690
3.860
16,069
+0.25(+6.93%)
Jul 18, 2023
3.540
3.740
3.540
3.610
12,705
+0.01(+0.28%)
Jul 17, 2023
3.550
3.600
3.540
3.600
2,185
+0.00(+0.00%)
Jul 14, 2023
3.390
3.600
3.390
3.600
4,843
+0.18(+5.26%)
Jul 13, 2023
3.450
3.750
3.360
3.420
78,389
-0.09(-2.56%)
Jul 12, 2023
3.510
3.600
3.470
3.510
3,955
+0.09(+2.63%)
Jul 11, 2023
3.654
3.654
3.400
3.420
20,348
-0.18(-5.00%)
Jul 10, 2023
3.530
3.620
3.530
3.600
3,862
+0.02(+0.56%)
Jul 07, 2023
3.610
3.700
3.520
3.580
28,688
-0.07(-1.92%)
Jul 06, 2023
3.620
3.810
3.600
3.650
7,843
-0.04(-1.08%)
Jul 05, 2023
3.890
3.950
3.520
3.690
64,894
-0.15(-3.91%)
Jul 03, 2023
3.830
3.855
3.830
3.840
936
+0.03(+0.79%)
Jun 30, 2023
3.820
3.893
3.640
3.810
57,504
+0.06(+1.60%)
Jun 29, 2023
3.710
3.940
3.450
3.750
94,060
+0.05(+1.35%)
Jun 28, 2023
3.790
3.900
3.650
3.700
43,039
-0.06(-1.60%)
Jun 27, 2023
3.720
3.820
3.660
3.760
22,780
+0.00(+0.00%)
Jun 26, 2023
3.700
3.780
3.610
3.760
25,328
+0.10(+2.73%)
Jun 23, 2023
3.710
3.810
3.640
3.660
16,291
-0.07(-1.88%)
Jun 22, 2023
3.720
3.910
3.620
3.730
44,683
-0.06(-1.58%)
Jun 21, 2023
3.780
3.878
3.550
3.790
147,545
+0.05(+1.34%)
Jun 20, 2023
3.650
3.870
3.520
3.740
69,078
+0.03(+0.81%)
Jun 16, 2023
3.750
3.850
3.710
3.710
18,756
-0.14(-3.64%)
Jun 15, 2023
3.800
3.900
3.780
3.850
23,798
+0.07(+1.85%)
Jun 14, 2023
3.620
3.850
3.580
3.780
63,887
+0.11(+3.00%)
Jun 13, 2023
3.730
3.970
3.570
3.670
24,459
-0.10(-2.65%)
Jun 12, 2023
3.910
3.959
3.710
3.770
7,733
-0.06(-1.57%)
Jun 09, 2023
3.740
3.880
3.730
3.830
8,263
-0.08(-2.05%)
Jun 08, 2023
3.870
3.970
3.740
3.910
18,907
+0.03(+0.77%)
Jun 07, 2023
3.860
3.990
3.810
3.880
33,129
+0.02(+0.52%)
Jun 06, 2023
3.870
3.950
3.830
3.860
24,718
-0.05(-1.28%)
Jun 05, 2023
3.860
4.000
3.840
3.910
24,001
-0.02(-0.51%)
Jun 02, 2023
3.870
3.970
3.780
3.930
6,437
+0.11(+2.88%)
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.