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
Virtra Systems Inc
(NQ:
VTSI
)
6.100
-0.280 (-4.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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
9.250
9.340
8.922
9.160
203,113
+0.04(+0.44%)
May 30, 2024
9.850
9.850
9.110
9.120
272,090
-0.73(-7.41%)
May 29, 2024
10.01
10.17
9.803
9.850
122,243
-0.35(-3.43%)
May 28, 2024
11.00
11.00
10.02
10.20
269,692
-0.19(-1.83%)
May 24, 2024
9.650
10.42
9.530
10.39
296,889
+0.86(+9.02%)
May 23, 2024
9.730
9.830
9.300
9.530
309,873
-0.23(-2.36%)
May 22, 2024
9.670
10.18
9.600
9.760
326,991
+0.08(+0.83%)
May 21, 2024
9.820
9.980
9.540
9.680
322,144
-0.18(-1.83%)
May 20, 2024
9.960
10.30
9.630
9.860
365,739
-0.25(-2.47%)
May 17, 2024
10.56
10.94
9.650
10.11
460,103
-0.35(-3.35%)
May 16, 2024
11.44
11.44
10.23
10.46
618,872
-1.05(-9.12%)
May 15, 2024
11.60
12.34
10.64
11.51
1,478,862
-4.90(-29.86%)
May 14, 2024
16.70
17.06
16.15
16.41
427,817
-0.37(-2.21%)
May 13, 2024
16.87
17.68
16.76
16.78
179,419
+0.07(+0.42%)
May 10, 2024
17.14
17.60
16.62
16.71
123,994
-0.41(-2.39%)
May 09, 2024
16.56
17.18
16.14
17.12
141,663
+0.52(+3.13%)
May 08, 2024
16.74
17.65
16.51
16.60
272,738
-0.15(-0.90%)
May 07, 2024
16.83
17.33
16.54
16.75
184,649
-0.33(-1.93%)
May 06, 2024
16.52
17.23
16.45
17.08
240,314
+0.56(+3.39%)
May 03, 2024
16.53
16.68
15.85
16.52
142,714
+0.23(+1.41%)
May 02, 2024
16.10
16.90
15.84
16.29
239,193
+0.25(+1.56%)
May 01, 2024
15.65
16.23
14.67
16.04
253,390
+0.28(+1.78%)
Apr 30, 2024
15.02
16.02
14.41
15.76
460,790
+0.77(+5.14%)
Apr 29, 2024
13.68
15.78
13.64
14.99
493,946
+1.79(+13.56%)
Apr 26, 2024
12.00
13.47
12.00
13.20
270,458
+1.18(+9.82%)
Apr 25, 2024
12.12
12.21
11.89
12.02
90,741
-0.26(-2.12%)
Apr 24, 2024
12.39
12.39
11.88
12.28
122,883
-0.03(-0.24%)
Apr 23, 2024
12.19
12.66
11.98
12.31
148,132
+0.09(+0.74%)
Apr 22, 2024
12.73
13.05
12.10
12.22
205,045
-0.50(-3.93%)
Apr 19, 2024
13.06
13.16
12.63
12.72
180,684
-0.53(-4.00%)
Apr 18, 2024
12.43
13.72
11.70
13.25
522,811
+1.99(+17.67%)
Apr 17, 2024
11.90
12.07
11.05
11.26
238,339
-0.52(-4.41%)
Apr 16, 2024
12.03
12.11
11.71
11.78
140,461
-0.24(-2.00%)
Apr 15, 2024
12.31
12.62
11.80
12.02
184,304
-0.29(-2.36%)
Apr 12, 2024
13.27
13.27
11.90
12.31
258,098
-0.77(-5.89%)
Apr 11, 2024
13.35
13.72
12.93
13.08
214,857
-0.14(-1.06%)
Apr 10, 2024
13.00
14.12
12.62
13.22
246,499
-0.04(-0.30%)
Apr 09, 2024
13.29
13.67
13.01
13.26
194,228
-0.14(-1.04%)
Apr 08, 2024
14.65
14.94
12.92
13.40
464,891
-1.00(-6.94%)
Apr 05, 2024
15.60
16.97
14.22
14.40
712,559
-0.50(-3.36%)
Apr 04, 2024
15.27
15.55
13.86
14.90
540,789
-0.12(-0.80%)
Apr 03, 2024
13.20
15.62
12.75
15.02
1,204,483
+1.88(+14.31%)
Apr 02, 2024
11.85
13.80
11.13
13.14
2,947,059
+3.60(+37.74%)
Apr 01, 2024
10.63
10.63
9.230
9.540
369,678
-0.74(-7.20%)
Mar 28, 2024
10.56
10.62
10.12
10.28
59,925
-0.02(-0.19%)
Mar 27, 2024
10.72
10.73
10.14
10.30
96,133
-0.45(-4.19%)
Mar 26, 2024
10.46
10.92
10.37
10.75
155,324
+0.65(+6.44%)
Mar 25, 2024
9.840
10.56
9.840
10.10
101,686
+0.35(+3.59%)
Mar 22, 2024
9.690
9.750
9.490
9.750
33,523
+0.06(+0.62%)
Mar 21, 2024
9.650
9.790
9.517
9.690
64,986
+0.25(+2.65%)
Mar 20, 2024
9.850
9.900
9.390
9.440
83,577
-0.42(-4.26%)
Mar 19, 2024
9.790
9.980
9.510
9.860
101,279
+0.08(+0.82%)
Mar 18, 2024
9.380
9.940
9.270
9.780
132,781
+0.40(+4.26%)
Mar 15, 2024
9.120
9.490
9.120
9.380
80,299
+0.26(+2.85%)
Mar 14, 2024
9.100
9.310
8.940
9.120
65,369
+0.05(+0.55%)
Mar 13, 2024
8.930
9.230
8.880
9.070
71,176
+0.11(+1.23%)
Mar 12, 2024
9.030
9.080
8.650
8.960
102,298
-0.03(-0.33%)
Mar 11, 2024
9.000
9.200
8.860
8.990
117,306
+0.01(+0.11%)
Mar 08, 2024
9.050
9.240
8.830
8.980
118,335
-0.05(-0.55%)
Mar 07, 2024
9.170
9.400
9.010
9.030
76,456
-0.07(-0.77%)
Mar 06, 2024
9.260
9.480
9.100
9.100
64,280
-0.16(-1.73%)
Mar 05, 2024
9.380
9.574
9.150
9.260
64,953
-0.20(-2.11%)
Mar 04, 2024
9.650
9.670
9.330
9.460
100,534
-0.19(-1.97%)
Mar 01, 2024
9.680
9.700
9.380
9.650
90,821
-0.08(-0.82%)
Feb 29, 2024
9.650
9.980
9.570
9.730
67,579
+0.18(+1.88%)
Feb 28, 2024
9.680
9.738
9.470
9.550
103,675
-0.14(-1.44%)
Feb 27, 2024
10.07
10.11
9.600
9.690
131,734
-0.33(-3.29%)
Feb 26, 2024
9.970
10.32
9.970
10.02
113,797
+0.10(+1.01%)
Feb 23, 2024
10.18
10.22
9.520
9.920
214,916
-0.29(-2.84%)
Feb 22, 2024
10.80
10.89
10.02
10.21
215,360
-0.48(-4.49%)
Feb 21, 2024
10.64
10.79
10.50
10.69
115,506
-0.04(-0.37%)
Feb 20, 2024
11.52
11.70
10.40
10.73
221,677
-0.96(-8.21%)
Feb 16, 2024
12.17
12.26
11.64
11.69
116,953
-0.67(-5.42%)
Feb 15, 2024
12.78
12.78
12.03
12.36
138,118
-0.36(-2.83%)
Feb 14, 2024
12.00
12.82
11.84
12.72
305,236
+1.02(+8.72%)
Feb 13, 2024
11.68
11.77
11.23
11.70
136,941
-0.34(-2.82%)
Feb 12, 2024
11.61
12.18
11.56
12.04
169,125
+0.42(+3.61%)
Feb 09, 2024
11.98
11.98
11.47
11.62
95,024
-0.26(-2.19%)
Feb 08, 2024
11.23
12.00
11.19
11.88
130,751
+0.62(+5.51%)
Feb 07, 2024
11.75
11.89
11.04
11.26
128,859
-0.26(-2.26%)
Feb 06, 2024
11.48
11.81
11.20
11.52
144,500
+0.05(+0.44%)
Feb 05, 2024
10.91
12.09
10.81
11.47
295,166
+0.88(+8.31%)
Feb 02, 2024
10.31
10.65
10.02
10.59
142,977
+0.14(+1.34%)
Feb 01, 2024
10.50
10.73
10.22
10.45
150,521
+0.20(+1.95%)
Jan 31, 2024
10.74
10.75
10.17
10.25
269,623
-0.68(-6.22%)
Jan 30, 2024
11.91
11.99
10.85
10.93
187,713
-1.11(-9.22%)
Jan 29, 2024
11.50
12.06
11.50
12.04
218,612
+0.68(+5.99%)
Jan 26, 2024
11.77
11.83
11.10
11.36
238,721
-0.41(-3.48%)
Jan 25, 2024
11.70
11.93
11.51
11.77
116,288
+0.21(+1.82%)
Jan 24, 2024
12.50
12.50
11.45
11.56
198,191
-0.78(-6.32%)
Jan 23, 2024
12.47
12.69
12.02
12.34
195,554
-0.01(-0.08%)
Jan 22, 2024
12.72
12.90
11.80
12.35
336,218
-0.33(-2.60%)
Jan 19, 2024
11.91
12.93
11.85
12.68
295,302
+0.78(+6.55%)
Jan 18, 2024
12.05
12.29
11.61
11.90
139,886
-0.05(-0.42%)
Jan 17, 2024
12.30
12.30
11.63
11.95
205,849
-0.30(-2.45%)
Jan 16, 2024
11.51
12.65
11.30
12.25
471,046
+0.74(+6.43%)
Jan 12, 2024
11.71
11.90
11.20
11.51
150,717
-0.11(-0.95%)
Jan 11, 2024
11.55
11.90
11.18
11.62
156,816
+0.02(+0.17%)
Jan 10, 2024
12.04
12.07
11.31
11.60
281,058
-0.51(-4.21%)
Jan 09, 2024
11.22
12.37
11.16
12.11
431,990
+0.83(+7.36%)
Jan 08, 2024
11.30
11.43
10.55
11.28
443,534
+0.01(+0.09%)
Jan 05, 2024
11.01
11.95
10.51
11.27
498,283
+0.27(+2.45%)
Jan 04, 2024
10.00
11.29
9.950
11.00
566,935
+1.16(+11.79%)
Jan 03, 2024
9.900
10.23
9.570
9.840
174,385
-0.08(-0.81%)
Jan 02, 2024
9.790
9.950
9.315
9.920
218,096
+0.45(+4.75%)
Dec 29, 2023
9.350
9.900
9.245
9.470
325,221
+0.33(+3.61%)
Dec 28, 2023
9.400
9.400
8.880
9.140
74,324
-0.28(-2.97%)
Dec 27, 2023
9.290
9.480
9.150
9.420
111,741
+0.05(+0.53%)
Dec 26, 2023
8.900
9.430
8.900
9.370
112,331
+0.51(+5.76%)
Dec 22, 2023
8.900
9.000
8.740
8.860
36,918
-0.08(-0.89%)
Dec 21, 2023
8.790
8.969
8.634
8.940
52,267
+0.34(+3.95%)
Dec 20, 2023
8.750
9.090
8.400
8.600
112,561
-0.37(-4.12%)
Dec 19, 2023
8.510
9.060
8.510
8.970
136,506
+0.58(+6.91%)
Dec 18, 2023
8.270
8.680
8.090
8.390
81,016
+0.12(+1.45%)
Dec 15, 2023
8.260
8.520
8.250
8.270
63,214
+0.14(+1.72%)
Dec 14, 2023
8.580
8.580
8.060
8.130
102,148
-0.27(-3.21%)
Dec 13, 2023
8.160
8.510
8.050
8.400
55,721
+0.24(+2.94%)
Dec 12, 2023
8.490
8.612
8.040
8.160
75,160
-0.29(-3.43%)
Dec 11, 2023
8.750
8.760
8.390
8.450
79,013
-0.22(-2.54%)
Dec 08, 2023
8.600
8.800
8.450
8.670
117,502
+0.23(+2.73%)
Dec 07, 2023
8.740
8.800
8.190
8.440
136,371
-0.31(-3.54%)
Dec 06, 2023
8.800
8.800
8.600
8.750
86,196
-0.01(-0.11%)
Dec 05, 2023
8.600
8.790
8.410
8.760
112,110
-0.01(-0.11%)
Dec 04, 2023
7.890
8.787
7.890
8.770
272,414
+0.95(+12.15%)
Dec 01, 2023
7.460
8.064
7.330
7.820
99,187
+0.46(+6.25%)
Nov 30, 2023
7.820
7.820
7.010
7.360
139,521
-0.50(-6.42%)
Nov 29, 2023
7.700
7.900
7.650
7.865
65,170
+0.20(+2.54%)
Nov 28, 2023
7.530
7.965
7.510
7.670
109,568
+0.18(+2.40%)
Nov 27, 2023
7.010
7.630
7.010
7.490
114,855
+0.31(+4.24%)
Nov 24, 2023
7.200
7.343
7.050
7.185
35,376
-0.03(-0.35%)
Nov 22, 2023
7.290
7.503
7.160
7.210
41,429
+0.01(+0.14%)
Nov 21, 2023
7.650
7.660
7.050
7.200
97,706
-0.37(-4.89%)
Nov 20, 2023
6.940
7.610
6.920
7.570
233,521
+0.70(+10.19%)
Nov 17, 2023
6.470
6.907
6.435
6.870
102,148
+0.36(+5.53%)
Nov 16, 2023
6.350
6.650
6.300
6.510
98,544
+0.23(+3.66%)
Nov 15, 2023
6.100
6.690
5.935
6.280
282,401
+0.78(+14.18%)
Nov 14, 2023
5.010
5.600
4.822
5.500
151,238
+0.67(+13.87%)
Nov 13, 2023
4.870
4.950
4.740
4.830
73,479
-0.13(-2.62%)
Nov 10, 2023
4.650
5.020
4.650
4.960
34,124
+0.27(+5.76%)
Nov 09, 2023
4.910
4.910
4.640
4.690
23,781
-0.17(-3.50%)
Nov 08, 2023
4.920
4.980
4.800
4.860
11,849
-0.11(-2.21%)
Nov 07, 2023
4.970
5.070
4.960
4.970
10,196
-0.03(-0.60%)
Nov 06, 2023
5.030
5.070
4.890
5.000
38,205
+0.05(+1.01%)
Nov 03, 2023
4.890
5.059
4.795
4.950
48,335
+0.19(+3.99%)
Nov 02, 2023
4.850
4.850
4.680
4.760
21,368
+0.07(+1.49%)
Nov 01, 2023
4.750
4.760
4.620
4.690
31,164
-0.04(-0.85%)
Oct 31, 2023
4.900
4.980
4.570
4.730
35,568
-0.20(-4.06%)
Oct 30, 2023
4.550
4.970
4.490
4.930
79,439
+0.39(+8.59%)
Oct 27, 2023
4.460
4.560
4.280
4.540
30,615
+0.21(+4.85%)
Oct 26, 2023
4.540
4.550
4.200
4.330
60,127
-0.22(-4.84%)
Oct 25, 2023
4.620
4.650
4.540
4.550
23,975
-0.12(-2.57%)
Oct 24, 2023
4.680
4.830
4.620
4.670
36,766
-0.04(-0.85%)
Oct 23, 2023
4.730
4.790
4.610
4.710
39,972
+0.02(+0.43%)
Oct 20, 2023
4.700
4.743
4.620
4.690
59,943
-0.01(-0.32%)
Oct 19, 2023
4.850
5.250
4.670
4.705
22,728
-0.16(-3.19%)
Oct 18, 2023
4.910
5.150
4.850
4.860
30,522
-0.11(-2.21%)
Oct 17, 2023
4.900
5.100
4.900
4.970
46,483
+0.11(+2.26%)
Oct 16, 2023
4.930
5.120
4.840
4.860
56,242
+0.03(+0.62%)
Oct 13, 2023
4.960
4.960
4.730
4.830
63,301
-0.02(-0.41%)
Oct 12, 2023
5.070
5.070
4.770
4.850
101,952
-0.16(-3.19%)
Oct 11, 2023
5.320
5.320
4.950
5.010
39,453
-0.24(-4.57%)
Oct 10, 2023
5.240
5.250
5.110
5.250
29,056
+0.05(+0.96%)
Oct 09, 2023
5.170
5.365
4.910
5.200
93,591
+0.02(+0.39%)
Oct 06, 2023
5.160
5.270
5.160
5.180
33,108
-0.07(-1.33%)
Oct 05, 2023
5.260
5.310
5.140
5.250
31,162
-0.06(-1.13%)
Oct 04, 2023
5.410
5.410
5.113
5.310
33,744
-0.02(-0.38%)
Oct 03, 2023
5.400
5.470
5.260
5.330
26,614
-0.14(-2.56%)
Oct 02, 2023
5.660
5.680
5.410
5.470
36,295
-0.11(-1.97%)
Sep 29, 2023
5.790
5.860
5.580
5.580
49,018
-0.27(-4.62%)
Sep 28, 2023
5.840
5.985
5.800
5.850
25,142
-0.05(-0.85%)
Sep 27, 2023
5.970
6.125
5.880
5.900
25,382
-0.07(-1.17%)
Sep 26, 2023
5.910
6.070
5.860
5.970
41,737
+0.02(+0.34%)
Sep 25, 2023
6.000
6.075
5.950
5.950
28,215
-0.07(-1.16%)
Sep 22, 2023
6.100
6.150
6.000
6.020
22,679
-0.03(-0.50%)
Sep 21, 2023
6.150
6.150
5.970
6.050
38,019
-0.07(-1.14%)
Sep 20, 2023
5.950
6.200
5.950
6.120
27,988
+0.09(+1.49%)
Sep 19, 2023
6.080
6.129
5.950
6.030
23,104
-0.08(-1.31%)
Sep 18, 2023
6.250
6.250
5.970
6.110
30,553
-0.07(-1.13%)
Sep 15, 2023
6.000
6.190
5.860
6.180
99,831
+0.19(+3.17%)
Sep 14, 2023
6.310
6.330
5.860
5.990
70,645
-0.28(-4.47%)
Sep 13, 2023
6.450
6.450
6.200
6.270
43,241
-0.22(-3.39%)
Sep 12, 2023
6.680
6.680
6.370
6.490
42,112
-0.19(-2.84%)
Sep 11, 2023
6.600
6.700
6.475
6.680
51,631
+0.26(+4.05%)
Sep 08, 2023
6.260
6.540
6.200
6.420
19,101
+0.15(+2.39%)
Sep 07, 2023
6.370
6.420
6.270
6.270
14,393
-0.10(-1.57%)
Sep 06, 2023
6.460
6.721
6.260
6.370
31,717
-0.13(-2.00%)
Sep 05, 2023
6.210
6.600
6.210
6.500
37,522
+0.21(+3.34%)
Sep 01, 2023
6.600
6.710
6.200
6.290
20,544
-0.21(-3.23%)
Aug 31, 2023
6.520
6.655
6.420
6.500
40,440
+0.07(+1.09%)
Aug 30, 2023
6.350
6.610
6.350
6.430
23,559
+0.09(+1.42%)
Aug 29, 2023
6.190
6.430
6.120
6.340
21,751
+0.17(+2.76%)
Aug 28, 2023
6.430
6.469
6.090
6.170
31,708
-0.05(-0.80%)
Aug 25, 2023
6.300
6.350
6.200
6.220
38,058
+0.00(+0.00%)
Aug 24, 2023
6.550
6.750
6.180
6.220
53,192
-0.44(-6.61%)
Aug 23, 2023
6.560
6.820
6.560
6.660
31,452
+0.07(+1.06%)
Aug 22, 2023
6.620
6.715
6.520
6.590
37,592
-0.05(-0.75%)
Aug 21, 2023
6.930
7.030
6.640
6.640
68,656
-0.31(-4.46%)
Aug 18, 2023
6.840
7.046
6.680
6.950
90,151
+0.04(+0.58%)
Aug 17, 2023
7.120
7.288
6.870
6.910
53,758
-0.32(-4.43%)
Aug 16, 2023
7.500
7.505
7.110
7.230
98,990
-0.21(-2.82%)
Aug 15, 2023
7.150
7.450
6.620
7.440
233,253
+0.94(+14.46%)
Aug 14, 2023
6.630
6.630
6.330
6.500
119,353
-0.10(-1.52%)
Aug 11, 2023
6.420
6.635
6.320
6.600
34,692
+0.23(+3.61%)
Aug 10, 2023
6.450
6.500
6.370
6.370
29,109
-0.10(-1.55%)
Aug 09, 2023
6.450
6.590
6.340
6.470
42,188
+0.02(+0.31%)
Aug 08, 2023
6.460
6.580
6.220
6.450
44,150
-0.13(-1.98%)
Aug 07, 2023
6.680
6.691
6.500
6.580
45,918
-0.07(-1.05%)
Aug 04, 2023
6.470
6.850
6.426
6.650
24,644
+0.24(+3.74%)
Aug 03, 2023
6.760
6.760
6.410
6.410
61,890
-0.39(-5.74%)
Aug 02, 2023
7.060
7.060
6.620
6.800
58,988
-0.28(-3.95%)
Aug 01, 2023
7.030
7.133
6.982
7.080
27,424
-0.03(-0.42%)
Jul 31, 2023
7.000
7.200
6.990
7.110
40,435
+0.10(+1.43%)
Jul 28, 2023
7.190
7.280
6.940
7.010
37,710
-0.20(-2.77%)
Jul 27, 2023
7.300
7.350
6.900
7.210
79,917
-0.09(-1.23%)
Jul 26, 2023
7.510
7.510
7.260
7.300
47,085
-0.21(-2.80%)
Jul 25, 2023
7.550
7.620
7.410
7.510
38,850
-0.02(-0.27%)
Jul 24, 2023
7.420
7.640
7.420
7.530
54,241
+0.04(+0.53%)
Jul 21, 2023
7.540
7.650
7.430
7.490
23,491
+0.00(+0.00%)
Jul 20, 2023
7.470
7.570
7.410
7.490
31,424
-0.10(-1.32%)
Jul 19, 2023
7.600
7.650
7.500
7.590
32,501
-0.01(-0.13%)
Jul 18, 2023
7.790
7.870
7.420
7.600
64,758
-0.27(-3.43%)
Jul 17, 2023
7.520
7.970
7.425
7.870
71,777
+0.29(+3.83%)
Jul 14, 2023
7.840
7.840
7.530
7.580
35,992
-0.25(-3.19%)
Jul 13, 2023
7.750
7.970
7.730
7.830
19,448
+0.08(+1.03%)
Jul 12, 2023
8.150
8.161
7.700
7.750
65,412
-0.35(-4.32%)
Jul 11, 2023
8.200
8.230
7.990
8.100
60,556
-0.01(-0.12%)
Jul 10, 2023
8.110
8.350
7.910
8.110
50,691
-0.08(-0.98%)
Jul 07, 2023
8.010
8.590
7.900
8.190
121,717
+0.25(+3.15%)
Jul 06, 2023
7.910
8.000
7.875
7.940
39,943
+0.11(+1.40%)
Jul 05, 2023
7.530
8.030
7.500
7.830
74,869
+0.34(+4.54%)
Jul 03, 2023
7.350
7.781
7.350
7.490
78,338
-0.12(-1.58%)
Jun 30, 2023
8.010
8.140
7.500
7.610
91,953
-0.40(-4.99%)
Jun 29, 2023
7.850
8.190
7.740
8.010
56,765
+0.29(+3.76%)
Jun 28, 2023
7.380
7.850
7.300
7.720
58,088
+0.22(+2.93%)
Jun 27, 2023
7.300
7.650
7.300
7.500
52,552
+0.22(+3.02%)
Jun 26, 2023
7.530
7.550
7.260
7.280
59,626
-0.36(-4.71%)
Jun 23, 2023
7.570
7.730
7.490
7.640
50,371
-0.02(-0.26%)
Jun 22, 2023
7.820
7.890
7.560
7.660
34,630
-0.17(-2.17%)
Jun 21, 2023
7.800
7.940
7.610
7.830
34,690
-0.04(-0.51%)
Jun 20, 2023
7.620
8.015
7.560
7.870
94,079
+0.13(+1.68%)
Jun 16, 2023
7.800
7.920
7.540
7.740
75,862
+0.07(+0.91%)
Jun 15, 2023
8.090
8.175
7.530
7.670
112,876
-0.51(-6.23%)
Jun 14, 2023
8.270
8.480
8.090
8.180
105,600
-0.03(-0.37%)
Jun 13, 2023
8.320
8.350
8.050
8.210
75,950
-0.13(-1.56%)
Jun 12, 2023
8.350
8.350
8.140
8.340
69,450
-0.01(-0.12%)
Jun 09, 2023
8.230
8.500
8.114
8.350
178,553
+0.10(+1.21%)
Jun 08, 2023
7.820
8.340
7.820
8.250
220,487
+0.47(+6.04%)
Jun 07, 2023
7.830
7.990
7.690
7.780
94,454
+0.01(+0.13%)
Jun 06, 2023
7.810
8.200
7.530
7.770
174,899
-0.10(-1.27%)
Jun 05, 2023
7.780
7.965
7.760
7.870
96,910
+0.07(+0.90%)
Jun 02, 2023
7.710
7.880
7.475
7.800
114,560
+0.06(+0.78%)
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.