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
Traeger Inc
(NY:
COOK
)
2.540
+0.040 (+1.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 08, 2023
2.930
2.960
2.790
2.820
375,589
-0.07(-2.42%)
May 05, 2023
2.870
2.975
2.840
2.890
452,709
+0.09(+3.21%)
May 04, 2023
2.910
2.960
2.650
2.800
704,695
-0.13(-4.44%)
May 03, 2023
3.010
3.045
2.930
2.930
249,890
-0.08(-2.66%)
May 02, 2023
2.970
3.040
2.875
3.010
329,197
+0.01(+0.33%)
May 01, 2023
3.040
3.095
2.980
3.000
417,652
-0.04(-1.32%)
Apr 28, 2023
2.950
3.085
2.950
3.040
386,363
+0.08(+2.70%)
Apr 27, 2023
2.980
3.030
2.940
2.960
441,668
+0.01(+0.34%)
Apr 26, 2023
3.020
3.038
2.900
2.950
458,881
-0.10(-3.28%)
Apr 25, 2023
3.070
3.085
2.995
3.050
403,699
-0.05(-1.61%)
Apr 24, 2023
3.180
3.230
3.050
3.100
367,095
-0.06(-1.90%)
Apr 21, 2023
3.330
3.335
3.145
3.160
274,967
-0.17(-5.11%)
Apr 20, 2023
3.480
3.510
3.312
3.330
309,164
-0.19(-5.40%)
Apr 19, 2023
3.560
3.590
3.474
3.520
197,594
-0.08(-2.22%)
Apr 18, 2023
3.800
3.850
3.590
3.600
287,200
-0.17(-4.51%)
Apr 17, 2023
3.760
3.860
3.690
3.770
271,247
+0.08(+2.17%)
Apr 14, 2023
3.790
3.840
3.655
3.690
257,112
-0.08(-2.12%)
Apr 13, 2023
3.750
3.785
3.710
3.770
169,369
+0.04(+1.07%)
Apr 12, 2023
3.880
3.920
3.715
3.730
210,738
-0.03(-0.80%)
Apr 11, 2023
3.600
3.800
3.600
3.760
221,616
+0.19(+5.32%)
Apr 10, 2023
3.440
3.580
3.430
3.570
201,763
+0.11(+3.18%)
Apr 06, 2023
3.570
3.610
3.415
3.460
499,246
-0.15(-4.16%)
Apr 05, 2023
3.870
3.870
3.580
3.610
303,554
-0.31(-7.91%)
Apr 04, 2023
3.970
3.970
3.865
3.920
212,284
-0.04(-1.01%)
Apr 03, 2023
4.080
4.210
3.895
3.960
331,982
-0.15(-3.65%)
Mar 31, 2023
3.890
4.125
3.890
4.110
456,929
+0.25(+6.48%)
Mar 30, 2023
3.800
3.940
3.770
3.860
175,889
+0.10(+2.66%)
Mar 29, 2023
3.770
3.940
3.670
3.760
494,657
+0.04(+1.08%)
Mar 28, 2023
3.650
3.840
3.650
3.720
296,810
+0.03(+0.81%)
Mar 27, 2023
3.860
3.890
3.640
3.690
279,651
-0.12(-3.15%)
Mar 24, 2023
3.800
3.860
3.760
3.810
179,773
-0.02(-0.52%)
Mar 23, 2023
3.930
4.055
3.805
3.830
338,014
-0.06(-1.54%)
Mar 22, 2023
3.960
4.075
3.810
3.890
682,934
-0.08(-2.02%)
Mar 21, 2023
3.830
4.110
3.830
3.970
1,105,383
+0.19(+5.03%)
Mar 20, 2023
3.620
3.995
3.580
3.780
966,944
+0.12(+3.28%)
Mar 17, 2023
3.190
3.830
3.080
3.660
3,355,997
+0.65(+21.59%)
Mar 16, 2023
3.160
3.340
2.950
3.010
849,764
-0.23(-7.10%)
Mar 15, 2023
3.550
3.590
3.030
3.240
793,977
-0.53(-14.06%)
Mar 14, 2023
3.700
3.790
3.630
3.770
253,329
+0.17(+4.72%)
Mar 13, 2023
3.460
3.630
3.425
3.600
323,532
+0.04(+1.12%)
Mar 10, 2023
3.690
3.750
3.460
3.560
476,275
-0.16(-4.30%)
Mar 09, 2023
3.740
3.925
3.685
3.720
306,042
+0.00(+0.00%)
Mar 08, 2023
3.790
3.800
3.670
3.720
211,262
-0.05(-1.33%)
Mar 07, 2023
3.950
4.100
3.750
3.770
338,014
-0.20(-5.04%)
Mar 06, 2023
4.010
4.030
3.915
3.970
162,421
-0.03(-0.75%)
Mar 03, 2023
4.010
4.165
3.890
4.000
466,252
+0.14(+3.63%)
Mar 02, 2023
3.650
3.880
3.610
3.860
240,824
+0.11(+2.93%)
Mar 01, 2023
3.970
4.040
3.710
3.750
402,797
-0.23(-5.78%)
Feb 28, 2023
3.810
3.990
3.730
3.980
731,979
+0.17(+4.46%)
Feb 27, 2023
3.830
3.915
3.800
3.810
227,409
+0.02(+0.53%)
Feb 24, 2023
3.770
3.835
3.700
3.790
303,568
-0.09(-2.32%)
Feb 23, 2023
3.980
4.085
3.830
3.880
227,666
-0.06(-1.52%)
Feb 22, 2023
3.940
4.060
3.885
3.940
304,747
+0.02(+0.51%)
Feb 21, 2023
3.800
3.990
3.750
3.920
644,361
+0.02(+0.51%)
Feb 17, 2023
3.900
3.985
3.820
3.900
337,786
-0.07(-1.76%)
Feb 16, 2023
4.010
4.100
3.920
3.970
359,596
-0.18(-4.34%)
Feb 15, 2023
3.870
4.170
3.870
4.150
513,191
+0.24(+6.14%)
Feb 14, 2023
3.960
4.090
3.820
3.910
369,990
-0.09(-2.25%)
Feb 13, 2023
3.910
4.045
3.820
4.000
265,603
+0.06(+1.52%)
Feb 10, 2023
3.930
3.995
3.814
3.940
575,803
-0.05(-1.25%)
Feb 09, 2023
4.160
4.180
3.870
3.990
732,726
-0.14(-3.39%)
Feb 08, 2023
4.115
4.200
4.010
4.130
350,066
+0.01(+0.24%)
Feb 07, 2023
4.200
4.240
4.045
4.120
488,763
-0.11(-2.60%)
Feb 06, 2023
4.330
4.340
4.150
4.230
400,189
-0.14(-3.20%)
Feb 03, 2023
4.190
4.590
4.170
4.370
901,225
+0.07(+1.63%)
Feb 02, 2023
4.000
4.440
4.000
4.300
1,467,678
+0.35(+8.86%)
Feb 01, 2023
3.610
3.990
3.580
3.950
710,205
+0.32(+8.82%)
Jan 31, 2023
3.500
3.650
3.480
3.630
336,293
+0.19(+5.52%)
Jan 30, 2023
3.450
3.530
3.255
3.440
544,635
-0.04(-1.15%)
Jan 27, 2023
3.230
3.510
3.180
3.480
723,551
+0.26(+8.07%)
Jan 26, 2023
3.080
3.240
2.990
3.220
601,558
+0.23(+7.69%)
Jan 25, 2023
3.030
3.030
2.890
2.990
184,327
-0.09(-2.92%)
Jan 24, 2023
3.040
3.110
2.980
3.080
306,607
+0.04(+1.32%)
Jan 23, 2023
2.980
3.070
2.925
3.040
661,187
+0.07(+2.36%)
Jan 20, 2023
2.760
2.970
2.710
2.970
476,824
+0.23(+8.39%)
Jan 19, 2023
2.870
2.900
2.715
2.740
310,424
-0.15(-5.19%)
Jan 18, 2023
3.100
3.140
2.860
2.890
647,465
-0.19(-6.17%)
Jan 17, 2023
2.930
3.090
2.875
3.080
377,507
+0.16(+5.48%)
Jan 13, 2023
2.880
3.035
2.820
2.920
564,552
+0.01(+0.34%)
Jan 12, 2023
2.860
2.950
2.800
2.910
410,679
+0.06(+2.11%)
Jan 11, 2023
2.820
2.940
2.790
2.850
307,282
+0.07(+2.52%)
Jan 10, 2023
2.700
2.814
2.700
2.780
292,793
+0.02(+0.72%)
Jan 09, 2023
2.810
2.862
2.745
2.760
360,520
+0.04(+1.47%)
Jan 06, 2023
2.680
2.760
2.615
2.720
308,061
+0.05(+1.87%)
Jan 05, 2023
2.740
2.740
2.605
2.670
387,309
-0.10(-3.61%)
Jan 04, 2023
2.610
2.790
2.565
2.770
654,881
+0.15(+5.73%)
Jan 03, 2023
2.760
2.830
2.535
2.620
707,376
-0.20(-7.09%)
Dec 30, 2022
2.740
2.860
2.710
2.820
898,453
-0.01(-0.35%)
Dec 29, 2022
2.510
2.870
2.510
2.830
578,755
+0.29(+11.42%)
Dec 28, 2022
2.550
2.590
2.480
2.540
528,434
-0.02(-0.78%)
Dec 27, 2022
2.660
2.740
2.550
2.560
318,740
-0.10(-3.76%)
Dec 23, 2022
2.620
2.720
2.560
2.660
525,130
+0.03(+1.14%)
Dec 22, 2022
2.650
2.672
2.550
2.630
568,581
-0.05(-1.87%)
Dec 21, 2022
2.760
2.800
2.660
2.680
495,900
-0.05(-1.83%)
Dec 20, 2022
2.790
2.839
2.660
2.730
764,341
-0.09(-3.19%)
Dec 19, 2022
2.880
2.920
2.770
2.820
721,635
-0.07(-2.42%)
Dec 16, 2022
2.910
2.970
2.860
2.890
687,144
-0.08(-2.69%)
Dec 15, 2022
3.000
3.050
2.930
2.970
564,548
-0.10(-3.26%)
Dec 14, 2022
3.150
3.220
3.020
3.070
779,121
-0.05(-1.60%)
Dec 13, 2022
3.290
3.590
3.100
3.120
516,073
-0.06(-1.89%)
Dec 12, 2022
3.270
3.390
3.020
3.180
1,569,872
+0.01(+0.32%)
Dec 09, 2022
3.390
3.390
3.160
3.170
456,973
-0.22(-6.49%)
Dec 08, 2022
3.400
3.450
3.300
3.390
417,759
+0.01(+0.30%)
Dec 07, 2022
3.430
3.460
3.320
3.380
353,750
-0.07(-2.03%)
Dec 06, 2022
3.560
3.580
3.380
3.450
368,293
-0.12(-3.36%)
Dec 05, 2022
3.600
3.690
3.495
3.570
340,732
-0.06(-1.65%)
Dec 02, 2022
3.300
3.630
3.240
3.630
476,431
+0.25(+7.40%)
Dec 01, 2022
3.240
3.470
3.220
3.380
594,480
+0.18(+5.62%)
Nov 30, 2022
3.140
3.200
3.010
3.200
791,658
+0.03(+0.95%)
Nov 29, 2022
3.280
3.280
3.120
3.170
350,904
-0.11(-3.35%)
Nov 28, 2022
3.310
3.410
3.260
3.280
428,203
-0.08(-2.38%)
Nov 25, 2022
3.430
3.480
3.290
3.360
237,198
-0.04(-1.18%)
Nov 23, 2022
3.390
3.495
3.350
3.400
268,422
+0.00(+0.00%)
Nov 22, 2022
3.390
3.500
3.325
3.400
571,538
+0.01(+0.29%)
Nov 21, 2022
3.710
3.710
3.370
3.390
634,996
-0.34(-9.12%)
Nov 18, 2022
3.990
4.110
3.715
3.730
455,647
-0.21(-5.33%)
Nov 17, 2022
3.860
4.500
3.860
3.940
1,113,508
+0.07(+1.81%)
Nov 16, 2022
4.110
4.170
3.775
3.870
424,441
-0.34(-8.08%)
Nov 15, 2022
4.400
4.550
4.195
4.210
601,060
-0.02(-0.47%)
Nov 14, 2022
3.990
4.350
3.940
4.230
862,831
+0.25(+6.28%)
Nov 11, 2022
3.410
4.165
3.370
3.980
1,152,891
+0.57(+16.72%)
Nov 10, 2022
3.940
3.980
3.160
3.410
2,034,052
-0.30(-8.09%)
Nov 09, 2022
4.140
4.160
3.710
3.710
560,513
-0.40(-9.73%)
Nov 08, 2022
4.090
4.200
3.970
4.110
487,909
+0.06(+1.48%)
Nov 07, 2022
4.090
4.110
3.830
4.050
378,707
-0.04(-0.98%)
Nov 04, 2022
4.080
4.150
3.919
4.090
412,908
+0.12(+3.02%)
Nov 03, 2022
3.680
3.980
3.600
3.970
420,345
+0.15(+3.93%)
Nov 02, 2022
3.970
3.820
501,909
-0.11(-2.80%)
Nov 01, 2022
4.220
4.290
3.915
3.930
588,657
-0.22(-5.30%)
Oct 31, 2022
4.090
4.400
4.060
4.150
1,196,548
+0.08(+1.97%)
Oct 28, 2022
3.870
4.100
3.710
4.070
670,506
+0.16(+4.09%)
Oct 27, 2022
3.870
4.040
3.750
3.910
641,516
+0.09(+2.36%)
Oct 26, 2022
3.890
3.990
3.735
3.820
615,454
-0.10(-2.55%)
Oct 25, 2022
3.570
4.150
3.480
3.920
2,522,189
+0.46(+13.29%)
Oct 24, 2022
3.510
3.529
3.275
3.460
722,661
-0.07(-1.98%)
Oct 21, 2022
3.180
3.590
3.130
3.530
989,432
+0.35(+11.01%)
Oct 20, 2022
3.190
3.355
3.140
3.180
886,267
-0.02(-0.63%)
Oct 19, 2022
3.110
3.280
3.040
3.200
723,933
+0.23(+7.74%)
Oct 18, 2022
2.950
3.100
2.940
2.970
529,986
+0.06(+2.06%)
Oct 17, 2022
2.760
2.930
2.760
2.910
737,260
+0.23(+8.58%)
Oct 14, 2022
2.970
2.990
2.680
2.680
544,877
-0.24(-8.22%)
Oct 13, 2022
2.800
2.970
2.695
2.920
495,286
+0.03(+1.04%)
Oct 12, 2022
3.100
3.100
2.855
2.890
585,110
-0.21(-6.77%)
Oct 11, 2022
3.000
3.450
2.951
3.100
2,122,973
+0.03(+0.98%)
Oct 10, 2022
3.030
3.080
2.990
3.070
395,656
+0.06(+1.99%)
Oct 07, 2022
3.060
3.070
2.995
3.010
386,248
-0.11(-3.53%)
Oct 06, 2022
3.090
3.170
3.014
3.120
408,547
+0.03(+0.97%)
Oct 05, 2022
3.020
3.115
2.980
3.090
533,190
+0.01(+0.32%)
Oct 04, 2022
2.950
3.100
2.930
3.080
717,996
+0.24(+8.45%)
Oct 03, 2022
2.960
2.960
2.765
2.840
589,847
+0.02(+0.71%)
Sep 30, 2022
2.760
2.955
2.745
2.820
873,267
+0.04(+1.44%)
Sep 29, 2022
2.890
2.905
2.700
2.780
827,032
-0.18(-6.08%)
Sep 28, 2022
2.780
2.970
2.760
2.960
518,687
+0.20(+7.25%)
Sep 27, 2022
2.930
3.005
2.720
2.760
743,673
-0.12(-4.17%)
Sep 26, 2022
2.810
3.080
2.810
2.880
534,241
-0.07(-2.37%)
Sep 23, 2022
2.800
2.960
2.780
2.950
680,852
+0.09(+3.15%)
Sep 22, 2022
2.820
2.905
2.770
2.860
1,032,853
-0.01(-0.35%)
Sep 21, 2022
2.860
2.940
2.810
2.870
645,227
+0.00(+0.00%)
Sep 20, 2022
3.040
3.100
2.790
2.870
941,109
-0.23(-7.42%)
Sep 19, 2022
3.110
3.115
3.030
3.100
836,524
+0.02(+0.65%)
Sep 16, 2022
3.030
3.160
3.030
3.080
2,542,255
-0.09(-2.84%)
Sep 15, 2022
3.320
3.470
3.105
3.170
1,153,266
-0.18(-5.37%)
Sep 14, 2022
3.320
3.370
3.270
3.350
939,907
+0.06(+1.82%)
Sep 13, 2022
3.240
3.353
3.220
3.290
1,531,845
-0.21(-6.00%)
Sep 12, 2022
3.520
3.605
3.370
3.500
1,812,488
+0.18(+5.42%)
Sep 09, 2022
3.070
3.360
3.070
3.320
1,549,451
+0.24(+7.79%)
Sep 08, 2022
2.870
3.090
2.840
3.080
967,449
+0.18(+6.21%)
Sep 07, 2022
2.700
2.940
2.693
2.900
1,246,162
+0.17(+6.23%)
Sep 06, 2022
2.670
2.825
2.619
2.730
1,053,690
+0.13(+5.00%)
Sep 02, 2022
2.690
2.690
2.515
2.600
930,414
-0.03(-1.14%)
Sep 01, 2022
2.610
2.690
2.560
2.630
979,776
-0.01(-0.38%)
Aug 31, 2022
2.750
2.760
2.540
2.640
1,248,016
-0.06(-2.22%)
Aug 30, 2022
2.800
2.850
2.700
2.700
868,415
-0.07(-2.53%)
Aug 29, 2022
2.850
2.890
2.715
2.770
1,563,925
-0.07(-2.46%)
Aug 26, 2022
3.120
3.170
2.800
2.840
1,685,371
-0.28(-8.97%)
Aug 25, 2022
3.080
3.190
3.030
3.120
767,673
+0.05(+1.63%)
Aug 24, 2022
3.030
3.165
2.920
3.070
906,424
+0.10(+3.37%)
Aug 23, 2022
3.040
3.140
2.960
2.970
980,577
-0.07(-2.30%)
Aug 22, 2022
3.110
3.220
3.000
3.040
1,562,781
-0.12(-3.80%)
Aug 19, 2022
3.570
3.570
3.110
3.160
3,081,337
-0.48(-13.19%)
Aug 18, 2022
3.430
3.960
3.350
3.640
4,770,726
+0.14(+4.00%)
Aug 17, 2022
3.750
3.800
3.450
3.500
809,508
-0.34(-8.85%)
Aug 16, 2022
3.700
4.120
3.610
3.840
2,110,740
+0.10(+2.67%)
Aug 15, 2022
3.580
3.802
3.530
3.740
1,098,240
+0.11(+3.03%)
Aug 12, 2022
4.040
4.040
3.601
3.630
894,000
-0.32(-8.10%)
Aug 11, 2022
3.750
4.300
3.610
3.950
4,021,191
-0.05(-1.25%)
Aug 10, 2022
3.710
4.060
3.610
4.000
2,141,032
+0.45(+12.68%)
Aug 09, 2022
3.720
3.810
3.530
3.550
1,297,340
-0.21(-5.59%)
Aug 08, 2022
3.410
4.000
3.410
3.760
1,594,545
+0.36(+10.59%)
Aug 05, 2022
3.360
3.495
3.291
3.400
743,315
-0.02(-0.58%)
Aug 04, 2022
3.250
3.435
3.230
3.420
1,558,086
+0.18(+5.56%)
Aug 03, 2022
3.130
3.350
3.130
3.240
933,645
+0.15(+4.85%)
Aug 02, 2022
2.970
3.180
2.900
3.090
1,634,566
+0.12(+4.04%)
Aug 01, 2022
3.050
3.050
2.875
2.970
690,857
-0.10(-3.26%)
Jul 29, 2022
3.120
3.130
3.005
3.070
396,471
-0.05(-1.60%)
Jul 28, 2022
3.090
3.155
2.970
3.120
829,876
+0.04(+1.30%)
Jul 27, 2022
3.080
3.105
2.930
3.080
904,466
+0.03(+0.98%)
Jul 26, 2022
3.100
3.180
2.910
3.050
1,225,309
-0.22(-6.73%)
Jul 25, 2022
3.220
3.430
3.220
3.270
1,615,744
-0.26(-7.37%)
Jul 22, 2022
3.680
3.720
3.510
3.530
595,492
-0.17(-4.59%)
Jul 21, 2022
3.860
3.920
3.550
3.700
1,066,458
-0.25(-6.33%)
Jul 20, 2022
4.070
4.120
3.880
3.950
658,468
-0.09(-2.23%)
Jul 19, 2022
4.020
4.130
3.970
4.040
404,161
+0.05(+1.25%)
Jul 18, 2022
4.040
4.210
3.960
3.990
441,074
+0.02(+0.50%)
Jul 15, 2022
3.930
4.050
3.840
3.970
473,199
+0.12(+3.12%)
Jul 14, 2022
4.070
4.070
3.840
3.850
563,829
-0.26(-6.33%)
Jul 13, 2022
4.110
4.165
3.910
4.110
628,014
-0.10(-2.38%)
Jul 12, 2022
4.140
4.300
4.140
4.210
378,286
+0.09(+2.18%)
Jul 11, 2022
4.370
4.392
4.105
4.120
331,172
-0.32(-7.21%)
Jul 08, 2022
4.510
4.600
4.345
4.440
401,372
-0.16(-3.48%)
Jul 07, 2022
4.330
4.600
4.310
4.600
460,208
+0.26(+5.99%)
Jul 06, 2022
4.740
4.840
4.320
4.340
426,601
-0.36(-7.66%)
Jul 05, 2022
4.410
4.755
4.310
4.700
502,711
+0.20(+4.44%)
Jul 01, 2022
4.290
4.527
4.200
4.500
799,923
+0.25(+5.88%)
Jun 30, 2022
4.400
4.510
4.250
4.250
759,613
-0.25(-5.56%)
Jun 29, 2022
4.580
4.620
4.455
4.500
710,353
-0.12(-2.60%)
Jun 28, 2022
4.570
4.670
4.510
4.620
648,121
+0.06(+1.32%)
Jun 27, 2022
5.210
5.450
4.540
4.560
895,576
-0.65(-12.48%)
Jun 24, 2022
4.980
5.220
4.860
5.210
1,260,609
+0.31(+6.33%)
Jun 23, 2022
4.340
5.040
4.330
4.900
2,857,339
+0.67(+15.84%)
Jun 22, 2022
3.980
4.410
3.940
4.230
1,019,743
+0.16(+3.93%)
Jun 21, 2022
4.240
4.322
4.060
4.070
486,944
-0.07(-1.69%)
Jun 17, 2022
4.080
4.278
4.030
4.140
520,329
+0.09(+2.22%)
Jun 16, 2022
4.100
4.125
3.850
4.050
2,210,865
-0.23(-5.37%)
Jun 15, 2022
4.320
4.410
4.190
4.280
739,543
+0.09(+2.15%)
Jun 14, 2022
4.160
4.295
4.120
4.190
1,127,989
+0.03(+0.72%)
Jun 13, 2022
4.160
4.240
3.955
4.160
1,441,319
-0.18(-4.15%)
Jun 10, 2022
4.480
4.510
4.290
4.340
640,876
-0.21(-4.62%)
Jun 09, 2022
4.710
4.730
4.520
4.550
566,443
-0.18(-3.81%)
Jun 08, 2022
4.770
4.905
4.710
4.730
479,425
-0.09(-1.87%)
Jun 07, 2022
4.760
4.860
4.680
4.820
379,632
-0.04(-0.82%)
Jun 06, 2022
4.950
5.000
4.760
4.860
491,932
+0.00(+0.00%)
Jun 03, 2022
4.870
4.960
4.810
4.860
479,994
-0.09(-1.82%)
Jun 02, 2022
4.660
5.060
4.641
4.950
668,688
+0.30(+6.45%)
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.