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
Target Hospitality Corp
(NQ:
TH
)
11.15
-0.04 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
2.650
2.750
2.340
2.380
120,600
-0.23(-8.81%)
May 28, 2020
2.490
2.980
2.370
2.610
323,761
+0.41(+18.64%)
May 27, 2020
2.120
2.290
2.060
2.200
147,285
+0.15(+7.32%)
May 26, 2020
1.950
2.380
1.950
2.050
175,116
+0.09(+4.59%)
May 22, 2020
1.960
2.000
1.910
1.960
53,400
+0.00(+0.00%)
May 21, 2020
1.910
2.010
1.890
1.960
55,099
+0.04(+2.08%)
May 20, 2020
1.950
1.980
1.890
1.920
62,307
+0.03(+1.59%)
May 19, 2020
2.010
2.010
1.830
1.890
108,085
-0.10(-5.03%)
May 18, 2020
1.750
2.000
1.750
1.990
105,387
+0.27(+15.70%)
May 15, 2020
1.620
1.750
1.620
1.720
64,200
+0.15(+9.55%)
May 14, 2020
1.650
1.655
1.535
1.570
88,623
-0.14(-8.19%)
May 13, 2020
1.680
1.710
1.550
1.710
98,188
+0.07(+4.27%)
May 12, 2020
1.860
1.860
1.610
1.640
58,043
-0.19(-10.38%)
May 11, 2020
1.910
1.960
1.755
1.830
77,568
-0.07(-3.68%)
May 08, 2020
1.710
1.900
1.710
1.900
106,000
+0.22(+13.10%)
May 07, 2020
1.690
1.810
1.650
1.680
65,748
+0.01(+0.60%)
May 06, 2020
1.660
1.740
1.620
1.670
46,790
-0.01(-0.60%)
May 05, 2020
1.790
2.000
1.630
1.680
116,212
-0.10(-5.88%)
May 04, 2020
1.830
1.850
1.650
1.785
80,847
-0.04(-1.92%)
May 01, 2020
2.000
2.080
1.740
1.820
120,800
-0.20(-9.90%)
Apr 30, 2020
2.080
2.110
1.840
2.020
142,406
-0.06(-2.88%)
Apr 29, 2020
1.920
2.310
1.840
2.080
282,736
+0.26(+14.29%)
Apr 28, 2020
1.660
1.840
1.600
1.820
410,225
+0.24(+15.19%)
Apr 27, 2020
1.610
1.680
1.550
1.580
143,035
-0.01(-0.63%)
Apr 24, 2020
1.620
1.640
1.500
1.590
48,600
-0.01(-0.63%)
Apr 23, 2020
1.510
1.620
1.480
1.600
97,169
+0.09(+5.96%)
Apr 22, 2020
1.560
1.640
1.480
1.510
77,008
-0.01(-0.66%)
Apr 21, 2020
1.460
1.530
1.400
1.520
87,020
+0.01(+0.66%)
Apr 20, 2020
1.710
1.720
1.450
1.510
251,798
-0.21(-12.21%)
Apr 17, 2020
1.510
1.740
1.500
1.720
111,600
+0.23(+15.44%)
Apr 16, 2020
1.520
1.520
1.450
1.490
439,195
-0.01(-0.67%)
Apr 15, 2020
1.600
1.660
1.420
1.500
183,025
-0.16(-9.64%)
Apr 14, 2020
1.770
1.800
1.610
1.660
80,244
-0.03(-1.78%)
Apr 13, 2020
1.820
1.820
1.620
1.690
69,586
-0.05(-2.87%)
Apr 09, 2020
1.770
1.870
1.700
1.740
185,200
+0.03(+1.75%)
Apr 08, 2020
1.740
1.740
1.620
1.710
386,185
+0.03(+1.79%)
Apr 07, 2020
1.810
2.070
1.670
1.680
164,907
-0.05(-2.89%)
Apr 06, 2020
1.620
1.840
1.560
1.730
106,650
+0.18(+11.61%)
Apr 03, 2020
1.470
1.640
1.400
1.550
97,800
+0.07(+4.73%)
Apr 02, 2020
1.430
1.590
1.420
1.480
112,340
+0.02(+1.37%)
Apr 01, 2020
1.890
2.180
1.430
1.460
238,646
-0.53(-26.63%)
Mar 31, 2020
1.860
2.010
1.700
1.990
78,163
+0.12(+6.42%)
Mar 30, 2020
1.940
1.995
1.780
1.870
110,217
-0.07(-3.61%)
Mar 27, 2020
1.880
1.950
1.730
1.940
975,600
-0.02(-1.02%)
Mar 26, 2020
1.860
2.216
1.710
1.960
135,912
+0.16(+8.89%)
Mar 25, 2020
1.410
1.910
1.355
1.800
172,808
+0.44(+32.35%)
Mar 24, 2020
1.290
1.470
1.260
1.360
305,717
+0.10(+7.94%)
Mar 23, 2020
1.440
1.470
1.210
1.260
184,073
-0.19(-13.10%)
Mar 20, 2020
1.380
1.560
1.230
1.450
250,500
+0.08(+5.84%)
Mar 19, 2020
1.590
1.661
1.190
1.370
357,311
-0.19(-12.18%)
Mar 18, 2020
1.890
1.930
1.445
1.560
245,567
-0.46(-22.77%)
Mar 17, 2020
1.650
2.090
1.560
2.020
203,224
+0.40(+24.69%)
Mar 16, 2020
1.700
1.730
1.530
1.620
456,665
-0.15(-8.47%)
Mar 13, 2020
1.860
1.960
1.610
1.770
442,600
+0.07(+4.12%)
Mar 12, 2020
1.780
2.135
1.690
1.700
629,261
-0.77(-31.17%)
Mar 11, 2020
2.510
2.660
2.330
2.470
361,094
-0.14(-5.36%)
Mar 10, 2020
3.000
3.000
2.255
2.610
466,291
-0.39(-13.00%)
Mar 09, 2020
3.960
4.000
2.980
3.000
834,967
-1.24(-29.25%)
Mar 06, 2020
4.310
4.450
4.190
4.240
156,100
-0.18(-4.07%)
Mar 05, 2020
4.440
4.550
4.360
4.420
323,850
-0.09(-2.00%)
Mar 04, 2020
4.540
4.540
4.310
4.510
179,403
+0.03(+0.67%)
Mar 03, 2020
4.710
4.720
4.310
4.480
167,021
-0.27(-5.68%)
Mar 02, 2020
4.540
4.950
4.510
4.750
173,350
+0.07(+1.50%)
Feb 28, 2020
4.150
4.850
4.150
4.680
243,200
+0.02(+0.54%)
Feb 27, 2020
4.460
4.830
4.350
4.655
275,802
+0.11(+2.31%)
Feb 26, 2020
4.750
4.820
4.410
4.550
53,467
-0.21(-4.41%)
Feb 25, 2020
4.690
4.908
4.519
4.760
89,249
+0.06(+1.28%)
Feb 24, 2020
4.480
4.735
4.480
4.700
154,582
-0.10(-2.08%)
Feb 21, 2020
5.080
5.080
4.690
4.800
109,100
-0.25(-4.95%)
Feb 20, 2020
5.060
5.170
4.990
5.050
64,340
-0.02(-0.39%)
Feb 19, 2020
5.120
5.290
5.020
5.070
83,289
-0.01(-0.20%)
Feb 18, 2020
5.240
5.290
4.990
5.080
138,724
-0.16(-3.05%)
Feb 14, 2020
5.320
5.345
5.160
5.240
39,400
-0.09(-1.69%)
Feb 13, 2020
5.320
5.480
5.310
5.330
41,516
-0.01(-0.19%)
Feb 12, 2020
5.270
5.420
5.190
5.340
64,887
+0.07(+1.33%)
Feb 11, 2020
5.520
5.550
5.250
5.270
72,718
-0.26(-4.70%)
Feb 10, 2020
5.490
5.560
5.329
5.530
51,923
+0.03(+0.55%)
Feb 07, 2020
5.450
5.570
5.375
5.500
106,800
+0.06(+1.10%)
Feb 06, 2020
5.670
5.690
5.370
5.440
70,934
-0.19(-3.37%)
Feb 05, 2020
5.690
5.770
5.440
5.630
162,531
+0.00(+0.00%)
Feb 04, 2020
5.670
5.725
5.550
5.630
77,122
-0.01(-0.18%)
Feb 03, 2020
5.430
5.690
5.335
5.640
140,695
+0.17(+3.11%)
Jan 31, 2020
5.530
5.680
5.410
5.470
189,600
-0.10(-1.80%)
Jan 30, 2020
5.470
5.610
5.230
5.570
327,339
+0.06(+1.09%)
Jan 29, 2020
5.280
5.540
5.210
5.510
122,913
+0.23(+4.36%)
Jan 28, 2020
5.220
5.300
5.190
5.280
220,632
+0.11(+2.13%)
Jan 27, 2020
5.230
5.270
5.150
5.170
89,070
-0.13(-2.45%)
Jan 24, 2020
5.260
5.350
5.210
5.300
119,000
+0.04(+0.76%)
Jan 23, 2020
5.160
5.290
4.980
5.260
128,430
+0.06(+1.15%)
Jan 22, 2020
5.260
5.290
5.140
5.200
116,291
-0.05(-0.95%)
Jan 21, 2020
5.310
5.370
5.120
5.250
95,459
-0.07(-1.32%)
Jan 17, 2020
5.300
5.340
5.195
5.320
70,000
+0.06(+1.14%)
Jan 16, 2020
5.280
5.320
5.210
5.260
58,207
+0.02(+0.38%)
Jan 15, 2020
5.040
5.300
5.040
5.240
94,007
+0.21(+4.17%)
Jan 14, 2020
5.240
5.280
4.930
5.030
446,653
-0.21(-4.01%)
Jan 13, 2020
5.020
5.390
5.020
5.240
236,548
+0.17(+3.35%)
Jan 10, 2020
5.160
5.164
4.990
5.070
755,200
-0.09(-1.74%)
Jan 09, 2020
5.280
5.550
5.140
5.160
144,566
-0.08(-1.62%)
Jan 08, 2020
4.840
5.360
4.840
5.245
129,581
+0.38(+7.70%)
Jan 07, 2020
4.840
4.920
4.770
4.870
59,776
+0.03(+0.52%)
Jan 06, 2020
4.640
4.870
4.600
4.845
109,619
+0.13(+2.87%)
Jan 03, 2020
4.780
4.800
4.544
4.710
111,000
-0.10(-2.08%)
Jan 02, 2020
4.960
5.000
4.710
4.810
150,757
-0.19(-3.80%)
Dec 31, 2019
4.830
5.010
4.660
5.000
224,700
+0.14(+2.88%)
Dec 30, 2019
4.920
4.940
4.700
4.860
321,820
-0.06(-1.22%)
Dec 27, 2019
4.880
4.940
4.810
4.920
122,200
+0.03(+0.61%)
Dec 26, 2019
4.910
5.030
4.850
4.890
113,841
-0.04(-0.81%)
Dec 24, 2019
4.890
4.990
4.810
4.930
179,800
+0.02(+0.41%)
Dec 23, 2019
4.800
4.990
4.620
4.910
187,593
+0.18(+3.81%)
Dec 20, 2019
4.600
4.730
4.550
4.730
297,200
+0.15(+3.16%)
Dec 19, 2019
4.480
4.640
4.420
4.585
218,672
-0.00(-0.11%)
Dec 18, 2019
4.570
4.660
4.520
4.590
66,758
+0.03(+0.66%)
Dec 17, 2019
4.520
4.590
4.460
4.560
147,743
+0.09(+2.01%)
Dec 16, 2019
4.390
4.570
4.360
4.470
99,687
+0.10(+2.29%)
Dec 13, 2019
4.470
4.500
4.260
4.370
152,700
-0.09(-2.02%)
Dec 12, 2019
4.680
4.710
4.400
4.460
148,020
-0.19(-4.09%)
Dec 11, 2019
4.760
4.760
4.580
4.650
236,255
-0.04(-0.85%)
Dec 10, 2019
4.910
4.910
4.630
4.690
87,100
-0.19(-3.89%)
Dec 09, 2019
4.790
4.950
4.760
4.880
209,166
+0.09(+1.88%)
Dec 06, 2019
4.820
4.909
4.760
4.790
156,600
+0.00(+0.00%)
Dec 05, 2019
4.680
4.810
4.590
4.790
143,250
+0.12(+2.57%)
Dec 04, 2019
4.730
4.730
4.610
4.670
119,984
+0.02(+0.43%)
Dec 03, 2019
4.500
4.675
4.480
4.650
464,816
+0.05(+1.09%)
Dec 02, 2019
4.750
4.780
4.480
4.600
100,306
-0.13(-2.75%)
Nov 29, 2019
4.770
4.820
4.690
4.730
47,800
-0.04(-0.84%)
Nov 27, 2019
4.750
4.850
4.690
4.770
103,700
+0.05(+1.17%)
Nov 26, 2019
4.970
5.005
4.690
4.715
2,194,522
-0.19(-3.78%)
Nov 25, 2019
4.530
4.970
4.450
4.900
343,429
+0.39(+8.65%)
Nov 22, 2019
4.300
4.570
4.250
4.510
200,000
+0.22(+5.13%)
Nov 21, 2019
4.280
4.387
4.110
4.290
185,005
+0.14(+3.37%)
Nov 20, 2019
3.960
4.230
3.940
4.150
191,823
+0.15(+3.75%)
Nov 19, 2019
4.040
4.103
3.800
4.000
238,744
-0.23(-5.44%)
Nov 18, 2019
4.480
4.590
4.120
4.230
287,710
-0.26(-5.79%)
Nov 15, 2019
4.760
4.760
4.460
4.490
1,198,000
-0.24(-5.07%)
Nov 14, 2019
4.650
4.940
4.570
4.730
165,994
+0.04(+0.85%)
Nov 13, 2019
4.980
5.060
4.620
4.690
261,657
-0.31(-6.20%)
Nov 12, 2019
5.240
5.430
4.970
5.000
185,103
-0.28(-5.30%)
Nov 11, 2019
5.520
5.570
5.230
5.280
159,729
-0.33(-5.88%)
Nov 08, 2019
5.610
5.860
5.580
5.610
131,400
-0.06(-1.06%)
Nov 07, 2019
5.730
5.840
5.610
5.670
139,280
-0.07(-1.22%)
Nov 06, 2019
5.700
5.870
5.600
5.740
92,956
-0.01(-0.17%)
Nov 05, 2019
5.590
5.790
5.590
5.750
128,791
+0.19(+3.42%)
Nov 04, 2019
5.530
5.660
5.470
5.560
169,230
+0.10(+1.83%)
Nov 01, 2019
5.570
5.570
5.400
5.460
140,200
-0.08(-1.44%)
Oct 31, 2019
5.360
5.620
5.290
5.540
125,905
+0.18(+3.36%)
Oct 30, 2019
5.480
5.580
5.210
5.360
153,708
-0.10(-1.83%)
Oct 29, 2019
5.530
5.680
5.430
5.460
140,856
-0.12(-2.15%)
Oct 28, 2019
5.720
5.770
5.510
5.580
123,134
-0.09(-1.59%)
Oct 25, 2019
5.670
5.755
5.640
5.670
97,300
-0.02(-0.35%)
Oct 24, 2019
5.710
5.850
5.600
5.690
146,593
+0.02(+0.35%)
Oct 23, 2019
5.500
5.770
5.470
5.670
154,200
+0.16(+2.90%)
Oct 22, 2019
5.810
5.880
5.480
5.510
185,383
-0.27(-4.67%)
Oct 21, 2019
5.850
5.986
5.770
5.780
118,568
-0.04(-0.69%)
Oct 18, 2019
5.690
5.880
5.610
5.820
116,600
+0.09(+1.57%)
Oct 17, 2019
6.170
6.170
5.690
5.730
184,162
-0.35(-5.76%)
Oct 16, 2019
6.230
6.340
6.040
6.080
137,636
-0.23(-3.65%)
Oct 15, 2019
6.320
6.423
6.250
6.310
112,783
-0.01(-0.16%)
Oct 14, 2019
6.740
6.860
6.290
6.320
112,866
-0.42(-6.16%)
Oct 11, 2019
6.890
7.150
6.700
6.735
192,600
-0.11(-1.68%)
Oct 10, 2019
6.600
6.910
6.290
6.850
211,430
+0.20(+3.01%)
Oct 09, 2019
6.500
6.710
6.500
6.650
134,270
+0.15(+2.31%)
Oct 08, 2019
6.280
6.600
6.280
6.500
179,942
+0.11(+1.72%)
Oct 07, 2019
6.340
6.490
6.210
6.390
162,169
+0.06(+0.95%)
Oct 04, 2019
6.300
6.365
6.280
6.330
153,500
+0.03(+0.48%)
Oct 03, 2019
6.350
6.500
6.250
6.300
178,420
-0.08(-1.25%)
Oct 02, 2019
6.510
6.550
6.320
6.380
149,633
-0.19(-2.89%)
Oct 01, 2019
6.850
7.000
6.550
6.570
120,906
-0.24(-3.52%)
Sep 30, 2019
6.550
6.920
6.430
6.810
268,611
+0.27(+4.21%)
Sep 27, 2019
6.600
6.610
6.440
6.535
112,900
+0.00(+0.08%)
Sep 26, 2019
6.600
6.640
6.490
6.530
114,288
-0.13(-2.03%)
Sep 25, 2019
6.550
6.690
6.430
6.665
146,521
+0.11(+1.60%)
Sep 24, 2019
6.710
6.770
6.510
6.560
154,635
-0.15(-2.24%)
Sep 23, 2019
6.600
6.730
6.520
6.710
236,121
+0.05(+0.75%)
Sep 20, 2019
6.720
6.800
6.570
6.660
330,000
-0.06(-0.89%)
Sep 19, 2019
6.800
7.010
6.640
6.720
157,659
-0.08(-1.18%)
Sep 18, 2019
6.940
6.990
6.700
6.800
198,162
-0.15(-2.16%)
Sep 17, 2019
6.920
7.000
6.740
6.950
151,997
-0.02(-0.29%)
Sep 16, 2019
6.930
7.200
6.880
6.970
123,110
+0.01(+0.14%)
Sep 13, 2019
7.050
7.230
6.910
6.960
187,600
+0.01(+0.14%)
Sep 12, 2019
7.030
7.290
6.940
6.950
161,714
-0.07(-1.00%)
Sep 11, 2019
7.020
7.320
6.940
7.020
184,662
+0.02(+0.29%)
Sep 10, 2019
6.850
7.130
6.576
7.000
174,434
+0.13(+1.89%)
Sep 09, 2019
6.450
6.890
6.450
6.870
223,192
+0.40(+6.18%)
Sep 06, 2019
6.280
6.520
6.160
6.470
133,400
+0.17(+2.70%)
Sep 05, 2019
6.220
6.340
6.120
6.300
107,915
+0.10(+1.61%)
Sep 04, 2019
6.160
6.300
6.120
6.200
169,789
+0.06(+0.98%)
Sep 03, 2019
6.020
6.320
6.020
6.140
188,554
+0.04(+0.66%)
Aug 30, 2019
5.750
6.180
5.750
6.100
151,500
+0.37(+6.46%)
Aug 29, 2019
5.800
5.985
5.650
5.730
506,416
+0.01(+0.17%)
Aug 28, 2019
5.920
6.030
5.680
5.720
262,449
-0.24(-4.03%)
Aug 27, 2019
5.940
6.194
5.710
5.960
184,672
+0.10(+1.71%)
Aug 26, 2019
6.290
6.346
5.760
5.860
374,701
-0.34(-5.48%)
Aug 23, 2019
6.300
6.310
6.040
6.200
347,200
-0.13(-2.05%)
Aug 22, 2019
6.640
6.700
6.330
6.330
988,019
-0.27(-4.09%)
Aug 21, 2019
6.760
6.775
6.500
6.600
228,499
-0.05(-0.75%)
Aug 20, 2019
7.050
7.050
6.530
6.650
225,701
-0.31(-4.45%)
Aug 19, 2019
6.850
7.220
6.810
6.960
394,529
+0.26(+3.88%)
Aug 16, 2019
5.860
7.040
5.860
6.700
1,002,700
+0.97(+16.93%)
Aug 15, 2019
6.730
6.770
5.650
5.730
530,461
-0.87(-13.18%)
Aug 14, 2019
7.820
7.900
6.520
6.600
350,648
-1.30(-16.46%)
Aug 13, 2019
7.630
7.970
7.520
7.900
256,199
+0.27(+3.54%)
Aug 12, 2019
7.660
7.730
7.580
7.630
87,398
-0.09(-1.17%)
Aug 09, 2019
7.800
7.850
7.720
7.720
203,000
-0.11(-1.40%)
Aug 08, 2019
7.510
7.840
7.360
7.830
170,921
+0.34(+4.54%)
Aug 07, 2019
7.600
7.685
7.350
7.490
161,072
-0.21(-2.73%)
Aug 06, 2019
7.890
7.950
7.510
7.700
164,655
-0.18(-2.28%)
Aug 05, 2019
8.190
8.190
7.830
7.880
58,772
-0.40(-4.83%)
Aug 02, 2019
8.360
8.360
8.180
8.280
54,400
-0.11(-1.31%)
Aug 01, 2019
8.500
8.700
8.300
8.390
127,412
-0.11(-1.29%)
Jul 31, 2019
8.500
8.630
8.420
8.500
178,563
+0.01(+0.12%)
Jul 30, 2019
8.510
8.560
8.460
8.490
230,233
-0.06(-0.70%)
Jul 29, 2019
8.650
8.660
8.475
8.550
111,347
-0.09(-1.04%)
Jul 26, 2019
8.500
8.650
8.500
8.640
95,100
+0.14(+1.65%)
Jul 25, 2019
8.500
8.540
8.440
8.500
148,205
+0.00(+0.00%)
Jul 24, 2019
8.600
8.640
8.420
8.500
120,063
-0.14(-1.62%)
Jul 23, 2019
8.570
8.660
8.480
8.640
109,151
-0.01(-0.12%)
Jul 22, 2019
8.790
8.830
8.650
8.650
117,672
-0.17(-1.93%)
Jul 19, 2019
8.950
9.000
8.790
8.820
197,100
-0.17(-1.89%)
Jul 18, 2019
8.940
9.000
8.785
8.990
129,186
+0.03(+0.33%)
Jul 17, 2019
9.260
9.260
8.880
8.960
197,361
-0.11(-1.21%)
Jul 16, 2019
9.170
9.280
9.060
9.070
167,974
-0.11(-1.20%)
Jul 15, 2019
9.420
9.420
9.110
9.180
134,388
-0.22(-2.34%)
Jul 12, 2019
9.450
9.500
9.230
9.400
280,200
-0.07(-0.74%)
Jul 11, 2019
9.320
9.620
9.250
9.470
184,461
+0.16(+1.72%)
Jul 10, 2019
9.290
9.410
9.250
9.310
170,795
+0.06(+0.65%)
Jul 09, 2019
9.410
9.410
9.150
9.250
199,637
-0.18(-1.91%)
Jul 08, 2019
9.390
9.590
9.350
9.430
211,482
+0.01(+0.11%)
Jul 05, 2019
9.430
9.470
9.280
9.420
290,300
-0.06(-0.63%)
Jul 03, 2019
9.540
9.560
9.450
9.480
84,000
-0.02(-0.21%)
Jul 02, 2019
9.430
9.933
9.240
9.500
583,326
+0.10(+1.06%)
Jul 01, 2019
9.150
9.640
9.150
9.400
452,934
+0.30(+3.30%)
Jun 28, 2019
9.010
9.310
9.000
9.100
4,188,100
+0.10(+1.11%)
Jun 27, 2019
8.960
9.100
8.950
9.000
559,760
+0.00(+0.00%)
Jun 26, 2019
9.130
9.680
8.920
9.000
442,951
-0.13(-1.42%)
Jun 25, 2019
9.240
9.633
9.090
9.130
583,714
-0.10(-1.08%)
Jun 24, 2019
9.570
9.740
9.230
9.230
419,124
-0.27(-2.84%)
Jun 21, 2019
9.740
9.985
9.430
9.500
1,702,900
-0.24(-2.46%)
Jun 20, 2019
9.440
10.01
9.440
9.740
1,972,001
+0.43(+4.62%)
Jun 19, 2019
9.680
9.750
9.230
9.310
1,534,734
-0.28(-2.92%)
Jun 18, 2019
9.960
10.03
9.480
9.590
975,043
-0.30(-3.03%)
Jun 17, 2019
9.840
10.13
9.770
9.890
542,182
+0.09(+0.92%)
Jun 14, 2019
9.830
10.00
9.710
9.800
236,200
+0.02(+0.20%)
Jun 13, 2019
9.840
9.980
9.600
9.780
395,312
-0.07(-0.71%)
Jun 12, 2019
9.950
10.05
9.780
9.850
500,197
-0.11(-1.10%)
Jun 11, 2019
10.16
10.20
9.890
9.960
301,111
-0.13(-1.29%)
Jun 10, 2019
10.01
10.25
10.01
10.09
619,130
+0.13(+1.31%)
Jun 07, 2019
9.970
10.41
9.930
9.960
519,300
+0.03(+0.30%)
Jun 06, 2019
9.990
10.08
9.870
9.930
172,183
-0.04(-0.40%)
Jun 05, 2019
10.02
10.14
9.860
9.970
122,096
-0.03(-0.30%)
Jun 04, 2019
10.04
10.17
9.930
10.00
205,153
+0.05(+0.50%)
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.