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
Ionq Inc WT [Ionq/W]
(NY:
ION-WS
)
1.951
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 28, 2024
2.050
2.050
1.840
1.951
24,241
-0.01(-0.45%)
May 24, 2024
2.050
2.050
1.960
1.960
5,632
-0.08(-3.92%)
May 23, 2024
1.960
2.050
1.950
2.040
5,440
-0.01(-0.29%)
May 22, 2024
1.940
2.150
1.820
2.046
26,046
+0.06(+2.81%)
May 21, 2024
2.290
2.290
1.950
1.990
28,377
-0.22(-10.16%)
May 20, 2024
2.290
2.290
2.215
2.215
2,012
+0.03(+1.61%)
May 17, 2024
2.300
2.300
2.070
2.180
13,417
-0.08(-3.75%)
May 16, 2024
2.400
2.400
2.200
2.265
4,057
-0.11(-4.83%)
May 15, 2024
2.410
2.490
2.250
2.380
11,010
+0.01(+0.42%)
May 14, 2024
2.000
2.480
2.000
2.370
14,772
+0.25(+11.79%)
May 13, 2024
2.080
2.310
2.040
2.120
3,298
+0.08(+3.93%)
May 10, 2024
2.520
2.520
2.010
2.040
12,667
-0.26(-11.30%)
May 09, 2024
2.350
2.520
2.110
2.300
29,261
+0.08(+3.60%)
May 08, 2024
2.130
2.220
2.070
2.220
9,812
-0.02(-0.89%)
May 07, 2024
2.400
2.420
2.200
2.240
40,736
-0.18(-7.49%)
May 06, 2024
2.340
2.498
2.340
2.421
8,432
+0.10(+4.35%)
May 03, 2024
2.300
2.330
2.300
2.320
5,705
-0.01(-0.41%)
May 02, 2024
2.440
2.650
2.180
2.330
10,187
+0.03(+1.30%)
May 01, 2024
2.200
2.355
2.070
2.300
12,646
+0.20(+9.73%)
Apr 30, 2024
2.170
2.170
2.040
2.096
2,864
-0.15(-6.84%)
Apr 29, 2024
2.390
2.390
2.250
2.250
9,580
+0.00(+0.00%)
Apr 26, 2024
1.950
2.250
1.950
2.250
17,482
+0.31(+15.98%)
Apr 25, 2024
1.850
2.000
1.850
1.940
7,458
+0.06(+3.28%)
Apr 24, 2024
2.000
2.010
1.878
1.878
7,898
+0.08(+4.35%)
Apr 23, 2024
1.620
1.950
1.520
1.800
11,212
+0.17(+10.76%)
Apr 22, 2024
1.360
1.640
1.360
1.625
64,819
+0.27(+19.49%)
Apr 19, 2024
1.450
1.590
1.320
1.360
10,834
-0.06(-4.23%)
Apr 18, 2024
1.610
1.700
1.420
1.420
65,355
-0.19(-11.64%)
Apr 17, 2024
1.770
1.770
1.490
1.607
77,887
-0.14(-8.17%)
Apr 16, 2024
1.500
1.750
1.430
1.750
52,823
+0.17(+10.76%)
Apr 15, 2024
1.750
1.800
1.580
1.580
17,431
-0.17(-9.71%)
Apr 12, 2024
2.000
2.000
1.750
1.750
62,825
-0.17(-8.89%)
Apr 11, 2024
1.890
1.970
1.780
1.921
41,473
+0.13(+7.19%)
Apr 10, 2024
1.950
2.000
1.770
1.792
28,782
-0.16(-8.11%)
Apr 09, 2024
1.960
2.280
1.950
1.950
31,287
+0.00(+0.00%)
Apr 08, 2024
2.420
2.420
1.900
1.950
106,488
-0.47(-19.42%)
Apr 05, 2024
2.380
2.480
2.350
2.420
6,135
+0.02(+0.83%)
Apr 04, 2024
2.600
2.610
2.350
2.400
15,905
-0.10(-4.00%)
Apr 03, 2024
2.500
2.650
2.500
2.500
6,946
-0.05(-1.96%)
Apr 02, 2024
2.750
2.750
2.500
2.550
26,959
-0.29(-10.11%)
Apr 01, 2024
2.750
2.890
2.600
2.837
12,884
+0.09(+3.16%)
Mar 28, 2024
2.604
2.800
2.604
2.750
15,889
+0.25(+10.00%)
Mar 27, 2024
2.410
2.610
2.410
2.500
19,604
+0.13(+5.49%)
Mar 26, 2024
2.650
2.650
2.370
2.370
26,665
-0.14(-5.58%)
Mar 25, 2024
2.570
2.600
2.455
2.510
20,012
+0.01(+0.40%)
Mar 22, 2024
2.420
2.500
2.420
2.500
11,409
+0.03(+1.19%)
Mar 21, 2024
2.540
2.630
2.451
2.470
7,974
-0.02(-0.78%)
Mar 20, 2024
2.480
2.525
2.400
2.490
33,193
+0.01(+0.41%)
Mar 19, 2024
2.500
2.580
2.430
2.480
15,375
-0.10(-3.88%)
Mar 18, 2024
2.500
2.650
2.450
2.580
12,877
+0.07(+2.79%)
Mar 15, 2024
2.570
2.640
2.410
2.510
30,773
+0.02(+0.81%)
Mar 14, 2024
2.790
2.790
2.400
2.490
19,972
-0.19(-7.09%)
Mar 13, 2024
2.850
2.930
2.650
2.680
28,041
-0.13(-4.63%)
Mar 12, 2024
2.710
2.930
2.710
2.810
6,940
+0.02(+0.72%)
Mar 11, 2024
3.220
3.220
2.740
2.790
43,124
-0.49(-14.94%)
Mar 08, 2024
3.490
3.980
3.150
3.280
102,783
-0.08(-2.38%)
Mar 07, 2024
3.010
3.750
2.820
3.360
69,162
+0.68(+25.37%)
Mar 06, 2024
2.582
2.825
2.450
2.680
30,327
+0.26(+10.74%)
Mar 05, 2024
2.850
2.950
2.170
2.420
107,435
-0.44(-15.38%)
Mar 04, 2024
3.250
3.250
2.800
2.860
30,572
-0.39(-12.00%)
Mar 01, 2024
3.010
3.330
3.010
3.250
20,915
+0.16(+5.18%)
Feb 29, 2024
3.730
3.730
3.070
3.090
42,683
-0.52(-14.40%)
Feb 28, 2024
3.820
3.820
3.550
3.610
39,364
-0.06(-1.63%)
Feb 27, 2024
3.630
3.700
3.550
3.670
9,738
+0.24(+7.00%)
Feb 26, 2024
3.340
3.570
3.340
3.430
28,036
+0.26(+8.20%)
Feb 23, 2024
3.350
3.351
3.160
3.170
18,402
-0.12(-3.65%)
Feb 22, 2024
3.390
3.390
3.200
3.290
43,915
+0.19(+6.13%)
Feb 21, 2024
3.030
3.120
2.980
3.100
4,394
+0.04(+1.31%)
Feb 20, 2024
3.310
3.310
2.990
3.060
23,470
-0.25(-7.54%)
Feb 16, 2024
3.330
3.330
3.195
3.310
27,047
-0.02(-0.61%)
Feb 15, 2024
3.390
3.390
3.240
3.330
15,308
+0.05(+1.52%)
Feb 14, 2024
3.150
3.330
3.130
3.280
30,221
+0.12(+3.80%)
Feb 13, 2024
3.340
3.340
3.100
3.160
36,752
-0.53(-14.48%)
Feb 12, 2024
3.590
3.850
3.590
3.695
34,409
+0.24(+7.10%)
Feb 09, 2024
3.500
3.500
3.345
3.450
10,397
+0.11(+3.29%)
Feb 08, 2024
3.070
3.504
3.060
3.340
13,022
+0.27(+8.79%)
Feb 07, 2024
3.070
3.120
2.960
3.070
31,992
-0.09(-2.85%)
Feb 06, 2024
2.820
3.220
2.820
3.160
39,206
+0.22(+7.48%)
Feb 05, 2024
3.250
3.250
2.650
2.940
51,852
-0.13(-4.23%)
Feb 02, 2024
3.000
3.090
2.650
3.070
34,004
-0.12(-3.76%)
Feb 01, 2024
3.120
3.200
2.975
3.190
69,616
-0.01(-0.31%)
Jan 31, 2024
3.300
3.430
3.190
3.200
35,225
-0.10(-3.03%)
Jan 30, 2024
3.500
3.510
3.250
3.300
19,895
-0.20(-5.71%)
Jan 29, 2024
3.580
3.640
3.470
3.500
52,196
-0.02(-0.57%)
Jan 26, 2024
3.600
3.830
3.480
3.520
12,599
-0.06(-1.68%)
Jan 25, 2024
3.540
3.860
3.540
3.580
13,947
+0.08(+2.29%)
Jan 24, 2024
3.900
4.040
3.500
3.500
17,624
-0.39(-10.03%)
Jan 23, 2024
3.800
4.000
3.800
3.890
8,174
+0.09(+2.37%)
Jan 22, 2024
3.600
3.970
3.600
3.800
21,759
+0.49(+14.80%)
Jan 19, 2024
3.280
3.325
3.080
3.310
46,460
+0.03(+0.91%)
Jan 18, 2024
3.600
3.600
3.270
3.280
24,513
-0.07(-2.09%)
Jan 17, 2024
3.310
3.382
3.310
3.350
11,210
-0.10(-2.90%)
Jan 16, 2024
3.600
3.600
3.450
3.450
52,281
-0.25(-6.76%)
Jan 12, 2024
3.850
3.910
3.640
3.700
3,786
-0.10(-2.63%)
Jan 11, 2024
3.970
3.970
3.640
3.800
36,208
-0.22(-5.47%)
Jan 10, 2024
4.180
4.194
3.980
4.020
37,139
-0.38(-8.64%)
Jan 09, 2024
4.650
4.650
4.250
4.400
11,699
-0.17(-3.72%)
Jan 08, 2024
4.150
4.570
4.150
4.570
10,936
+0.38(+9.07%)
Jan 05, 2024
4.175
4.210
4.104
4.190
9,676
-0.12(-2.81%)
Jan 04, 2024
4.070
4.450
4.060
4.311
17,086
+0.25(+6.19%)
Jan 03, 2024
4.150
4.150
3.800
4.060
18,267
-0.17(-4.02%)
Jan 02, 2024
4.485
4.485
4.150
4.230
12,204
-0.17(-3.86%)
Dec 29, 2023
4.760
4.760
4.345
4.400
30,428
-0.33(-6.98%)
Dec 28, 2023
4.800
4.860
4.620
4.730
22,425
+0.11(+2.38%)
Dec 27, 2023
4.870
4.930
4.620
4.620
22,819
-0.21(-4.35%)
Dec 26, 2023
4.700
4.930
4.530
4.830
38,230
+0.03(+0.63%)
Dec 22, 2023
5.010
5.100
4.740
4.800
15,200
-0.15(-3.03%)
Dec 21, 2023
5.030
5.030
4.780
4.950
14,567
+0.34(+7.38%)
Dec 20, 2023
5.070
5.370
4.600
4.610
20,960
-0.59(-11.35%)
Dec 19, 2023
5.500
5.689
5.140
5.200
30,680
-0.25(-4.59%)
Dec 18, 2023
5.370
5.575
5.330
5.450
28,931
-0.11(-1.98%)
Dec 15, 2023
5.330
5.940
5.330
5.560
65,647
+0.01(+0.18%)
Dec 14, 2023
4.730
5.710
4.730
5.550
149,639
+0.81(+17.09%)
Dec 13, 2023
4.510
4.740
4.180
4.740
32,281
+0.23(+5.10%)
Dec 12, 2023
4.690
4.890
4.410
4.510
33,717
-0.12(-2.59%)
Dec 11, 2023
4.690
4.700
4.438
4.630
11,354
-0.22(-4.54%)
Dec 08, 2023
4.740
5.020
4.740
4.850
24,434
+0.18(+3.85%)
Dec 07, 2023
5.100
5.100
4.540
4.670
9,453
-0.04(-0.85%)
Dec 06, 2023
4.710
5.170
4.650
4.710
46,073
+0.00(+0.00%)
Dec 05, 2023
5.150
5.150
4.550
4.710
32,998
-0.22(-4.46%)
Dec 04, 2023
4.780
5.100
4.750
4.930
34,987
+0.15(+3.14%)
Dec 01, 2023
4.570
4.880
4.140
4.780
69,160
+0.59(+14.08%)
Nov 30, 2023
4.350
4.440
4.140
4.190
16,984
-0.05(-1.18%)
Nov 29, 2023
4.500
4.750
4.200
4.240
58,255
+0.37(+9.56%)
Nov 28, 2023
4.050
4.090
3.600
3.870
50,186
-0.27(-6.52%)
Nov 27, 2023
4.400
4.400
4.140
4.140
20,133
-0.29(-6.45%)
Nov 24, 2023
4.590
4.590
4.250
4.426
6,285
+0.05(+1.04%)
Nov 22, 2023
4.720
4.830
4.320
4.380
11,896
+0.02(+0.46%)
Nov 21, 2023
4.500
4.596
4.210
4.360
16,797
-0.18(-3.96%)
Nov 20, 2023
4.670
5.160
4.540
4.540
26,537
-0.06(-1.30%)
Nov 17, 2023
4.520
4.610
4.335
4.600
38,070
+0.32(+7.48%)
Nov 16, 2023
4.500
4.500
4.280
4.280
16,445
-0.25(-5.52%)
Nov 15, 2023
4.360
5.160
4.360
4.530
94,275
+0.06(+1.39%)
Nov 14, 2023
4.040
4.528
3.900
4.468
64,228
+0.57(+14.57%)
Nov 13, 2023
3.270
3.950
3.120
3.900
50,491
+0.60(+18.18%)
Nov 10, 2023
3.630
3.640
3.130
3.300
61,550
-0.46(-12.23%)
Nov 09, 2023
3.750
4.400
3.540
3.760
133,513
-0.11(-2.72%)
Nov 08, 2023
3.800
3.900
3.750
3.865
17,292
+0.02(+0.39%)
Nov 07, 2023
3.640
3.900
3.640
3.850
38,397
+0.13(+3.49%)
Nov 06, 2023
3.810
4.100
3.640
3.720
29,912
-0.21(-5.34%)
Nov 03, 2023
3.750
4.130
3.740
3.930
65,665
+0.18(+4.80%)
Nov 02, 2023
3.420
3.800
3.420
3.750
122,635
+0.71(+23.35%)
Nov 01, 2023
2.600
3.050
2.600
3.040
30,246
+0.34(+12.59%)
Oct 31, 2023
2.550
2.800
2.450
2.700
65,976
+0.09(+3.45%)
Oct 30, 2023
3.200
3.200
2.580
2.610
83,920
-0.44(-14.43%)
Oct 27, 2023
3.030
3.130
2.890
3.050
55,183
+0.14(+4.75%)
Oct 26, 2023
3.000
3.060
2.700
2.912
189,648
-0.27(-8.44%)
Oct 25, 2023
3.600
3.730
3.030
3.180
143,358
-0.35(-9.92%)
Oct 24, 2023
3.750
4.260
3.530
3.530
175,348
-0.92(-20.67%)
Oct 23, 2023
4.310
4.550
3.830
4.450
97,386
-0.08(-1.77%)
Oct 20, 2023
5.000
5.080
4.310
4.530
93,699
-0.59(-11.52%)
Oct 19, 2023
5.210
5.300
5.010
5.120
31,419
-0.08(-1.56%)
Oct 18, 2023
5.430
5.630
5.150
5.201
45,976
-0.50(-8.75%)
Oct 17, 2023
5.480
5.720
5.410
5.700
4,684
+0.00(+0.00%)
Oct 16, 2023
5.590
5.890
5.500
5.700
19,204
+0.03(+0.53%)
Oct 13, 2023
5.850
5.850
5.610
5.670
33,542
-0.43(-7.05%)
Oct 12, 2023
6.140
6.520
5.970
6.100
10,861
-0.32(-4.98%)
Oct 11, 2023
6.700
6.800
6.180
6.420
10,926
-0.06(-0.93%)
Oct 10, 2023
6.100
6.620
6.100
6.480
96,850
+0.74(+12.89%)
Oct 09, 2023
5.530
5.930
5.530
5.740
19,251
-0.28(-4.65%)
Oct 06, 2023
5.670
6.100
5.655
6.020
19,412
+0.15(+2.56%)
Oct 05, 2023
5.790
5.940
5.610
5.870
10,865
+0.05(+0.86%)
Oct 04, 2023
5.370
5.910
5.360
5.820
35,196
+0.43(+7.98%)
Oct 03, 2023
5.650
5.650
5.270
5.390
30,290
-0.46(-7.86%)
Oct 02, 2023
5.850
6.190
5.630
5.850
25,794
+0.00(+0.09%)
Sep 29, 2023
6.450
6.480
5.800
5.845
43,802
-0.40(-6.33%)
Sep 28, 2023
5.700
6.270
5.480
6.240
35,984
+0.64(+11.43%)
Sep 27, 2023
5.210
5.670
5.150
5.600
86,546
+0.66(+13.36%)
Sep 26, 2023
5.000
5.140
4.900
4.940
21,203
-0.34(-6.44%)
Sep 25, 2023
4.900
5.280
5.000
5.280
26,541
+0.32(+6.46%)
Sep 22, 2023
5.290
5.360
4.850
4.960
94,072
-0.04(-0.80%)
Sep 21, 2023
6.000
6.000
4.960
5.000
75,099
-0.67(-11.82%)
Sep 20, 2023
6.490
6.630
5.620
5.670
150,439
-0.58(-9.28%)
Sep 19, 2023
6.560
6.880
6.020
6.250
79,966
-0.26(-3.99%)
Sep 18, 2023
7.000
7.310
6.500
6.510
48,566
-0.48(-6.87%)
Sep 15, 2023
7.170
7.668
6.750
6.990
89,846
-0.51(-6.80%)
Sep 14, 2023
8.100
8.700
7.430
7.500
137,503
-0.58(-7.18%)
Sep 13, 2023
8.530
9.120
7.960
8.080
38,798
-0.12(-1.46%)
Sep 12, 2023
8.300
10.41
8.200
8.200
164,946
-0.62(-7.03%)
Sep 11, 2023
8.990
9.020
8.390
8.820
59,112
+0.19(+2.20%)
Sep 08, 2023
7.250
8.630
7.250
8.630
167,717
+1.40(+19.36%)
Sep 07, 2023
7.990
7.990
6.790
7.230
93,774
-1.07(-12.89%)
Sep 06, 2023
8.500
9.080
8.040
8.300
206,862
-0.06(-0.72%)
Sep 05, 2023
7.200
8.360
7.200
8.360
133,215
+1.26(+17.75%)
Sep 01, 2023
7.010
7.250
6.570
7.100
37,208
+0.46(+6.93%)
Aug 31, 2023
6.810
7.110
6.640
6.640
48,941
+0.36(+5.73%)
Aug 30, 2023
6.400
7.080
6.280
6.280
134,480
-0.22(-3.38%)
Aug 29, 2023
5.600
6.520
5.590
6.500
125,212
+0.74(+12.85%)
Aug 28, 2023
5.670
5.890
5.560
5.760
19,827
+0.25(+4.54%)
Aug 25, 2023
5.350
5.580
5.078
5.510
10,780
+0.14(+2.61%)
Aug 24, 2023
6.400
6.400
5.070
5.370
55,332
-0.93(-14.76%)
Aug 23, 2023
5.900
6.420
5.630
6.300
67,385
+0.54(+9.38%)
Aug 22, 2023
5.300
6.700
5.260
5.760
120,824
+0.50(+9.51%)
Aug 21, 2023
4.570
5.600
4.560
5.260
40,328
+0.66(+14.35%)
Aug 18, 2023
3.990
4.840
3.890
4.600
92,602
-0.14(-2.95%)
Aug 17, 2023
4.780
4.870
4.430
4.740
56,156
-0.06(-1.35%)
Aug 16, 2023
5.950
5.950
4.805
4.805
65,028
-1.11(-18.70%)
Aug 15, 2023
5.630
6.510
5.100
5.910
76,499
+0.38(+6.87%)
Aug 14, 2023
6.200
6.680
5.320
5.530
102,764
-0.45(-7.53%)
Aug 11, 2023
5.320
7.150
5.320
5.980
208,618
+0.68(+12.83%)
Aug 10, 2023
5.680
5.680
5.120
5.300
106,469
-0.15(-2.75%)
Aug 09, 2023
6.100
6.230
5.100
5.450
94,997
-0.50(-8.40%)
Aug 08, 2023
5.800
6.100
5.500
5.950
82,988
+0.17(+2.94%)
Aug 07, 2023
7.240
7.240
5.540
5.780
199,120
-1.49(-20.50%)
Aug 04, 2023
7.850
8.000
7.064
7.270
112,629
-0.57(-7.27%)
Aug 03, 2023
7.890
8.370
7.770
7.840
34,568
+0.07(+0.90%)
Aug 02, 2023
8.430
8.600
7.270
7.770
104,193
-0.68(-8.05%)
Aug 01, 2023
8.270
9.300
8.030
8.450
118,726
-0.05(-0.59%)
Jul 31, 2023
7.900
8.500
7.230
8.500
179,138
+1.30(+18.06%)
Jul 28, 2023
5.520
7.300
5.520
7.200
146,167
+1.75(+32.11%)
Jul 27, 2023
6.240
6.450
5.440
5.450
132,024
-0.65(-10.66%)
Jul 26, 2023
5.450
6.161
5.450
6.100
93,752
+0.78(+14.66%)
Jul 25, 2023
5.000
5.600
5.000
5.320
107,056
+0.51(+10.60%)
Jul 24, 2023
5.050
5.050
4.800
4.810
34,939
-0.17(-3.41%)
Jul 21, 2023
5.150
5.152
4.870
4.980
38,487
-0.17(-3.30%)
Jul 20, 2023
5.500
6.050
5.150
5.150
84,406
-0.56(-9.81%)
Jul 19, 2023
6.240
6.240
5.270
5.710
75,475
-0.04(-0.63%)
Jul 18, 2023
4.860
6.020
4.860
5.746
122,304
+0.82(+16.67%)
Jul 17, 2023
4.500
4.970
4.490
4.925
34,394
+0.55(+12.70%)
Jul 14, 2023
4.890
5.120
4.337
4.370
71,369
-0.50(-10.27%)
Jul 13, 2023
4.750
4.900
4.650
4.870
29,629
-0.07(-1.42%)
Jul 12, 2023
4.600
4.940
4.350
4.940
93,811
+0.54(+12.27%)
Jul 11, 2023
4.530
4.770
4.350
4.400
26,839
+0.03(+0.69%)
Jul 10, 2023
4.300
4.470
4.070
4.370
37,387
+0.17(+4.17%)
Jul 07, 2023
4.350
4.520
4.050
4.195
37,023
+0.16(+3.84%)
Jul 06, 2023
4.510
4.510
3.820
4.040
100,486
-0.47(-10.42%)
Jul 05, 2023
4.740
5.060
4.310
4.510
56,418
+0.17(+3.92%)
Jul 03, 2023
4.380
4.600
4.190
4.340
26,729
-0.05(-1.14%)
Jun 30, 2023
4.300
4.790
4.150
4.390
116,976
+0.16(+3.78%)
Jun 29, 2023
4.500
4.690
4.000
4.230
157,344
-0.34(-7.44%)
Jun 28, 2023
3.600
4.630
3.540
4.570
300,048
+1.09(+31.48%)
Jun 27, 2023
3.450
3.600
3.370
3.476
52,327
+0.14(+4.07%)
Jun 26, 2023
3.210
3.450
3.210
3.340
34,941
+0.39(+13.22%)
Jun 23, 2023
3.500
3.500
2.950
2.950
29,611
-0.05(-1.67%)
Jun 22, 2023
2.720
3.000
2.720
3.000
22,989
+0.05(+1.69%)
Jun 21, 2023
2.830
3.070
2.710
2.950
17,696
+0.10(+3.51%)
Jun 20, 2023
3.130
3.130
2.750
2.850
48,628
-0.28(-8.95%)
Jun 16, 2023
3.460
3.460
3.130
3.130
16,489
-0.20(-6.01%)
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.