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
Cresco Labs Inc
(OP:
CRLBF
)
2.160
-0.060 (-2.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
2.300
2.300
2.160
2.160
839,702
-0.06(-2.70%)
May 16, 2024
2.120
2.350
2.060
2.220
1,814,395
+0.13(+6.22%)
May 15, 2024
2.140
2.140
2.046
2.090
4,112,010
+0.07(+3.47%)
May 14, 2024
2.040
2.110
2.020
2.020
803,371
+0.01(+0.50%)
May 13, 2024
2.110
2.145
2.000
2.010
539,230
-0.09(-4.29%)
May 10, 2024
2.040
2.140
1.920
2.100
526,303
+0.06(+2.76%)
May 09, 2024
2.040
2.160
2.030
2.043
485,006
-0.01(-0.56%)
May 08, 2024
2.000
2.080
1.980
2.055
580,430
+0.06(+2.75%)
May 07, 2024
2.120
2.205
2.000
2.000
626,602
-0.10(-4.76%)
May 06, 2024
2.230
2.250
2.100
2.100
466,394
-0.08(-3.74%)
May 03, 2024
2.230
2.260
2.160
2.182
551,642
+0.02(+1.00%)
May 02, 2024
2.100
2.300
2.100
2.160
546,631
+0.01(+0.47%)
May 01, 2024
2.500
2.520
2.110
2.150
1,800,041
-0.33(-13.31%)
Apr 30, 2024
2.140
2.600
2.068
2.480
6,258,930
+0.30(+13.76%)
Apr 29, 2024
2.060
2.200
1.960
2.180
3,434,395
+0.13(+6.34%)
Apr 26, 2024
2.000
2.100
1.950
2.050
318,537
+0.10(+5.13%)
Apr 25, 2024
1.950
2.030
1.940
1.950
357,635
-0.11(-5.34%)
Apr 24, 2024
2.030
2.070
1.960
2.060
331,580
+0.05(+2.49%)
Apr 23, 2024
1.950
2.050
1.950
2.010
226,492
+0.03(+1.52%)
Apr 22, 2024
2.000
2.050
1.915
1.980
433,957
-0.02(-1.00%)
Apr 19, 2024
2.190
2.190
1.990
2.000
374,836
-0.10(-4.76%)
Apr 18, 2024
2.200
2.200
2.060
2.100
281,270
-0.09(-4.11%)
Apr 17, 2024
2.050
2.200
1.990
2.190
569,242
+0.14(+6.83%)
Apr 16, 2024
1.950
2.050
1.900
2.050
490,536
+0.05(+2.50%)
Apr 15, 2024
1.920
2.050
1.885
2.000
766,572
+0.00(+0.00%)
Apr 12, 2024
2.100
2.170
1.900
2.000
1,216,995
-0.15(-6.98%)
Apr 11, 2024
2.200
2.220
2.050
2.150
660,821
-0.02(-0.92%)
Apr 10, 2024
2.280
2.290
2.150
2.170
348,122
-0.12(-5.24%)
Apr 09, 2024
2.200
2.290
2.150
2.290
629,364
-0.01(-0.43%)
Apr 08, 2024
2.230
2.300
2.170
2.300
463,323
+0.06(+2.68%)
Apr 05, 2024
2.130
2.270
2.070
2.240
1,036,743
+0.17(+8.21%)
Apr 04, 2024
2.290
2.450
2.000
2.070
1,839,853
-0.18(-8.00%)
Apr 03, 2024
2.140
2.270
2.080
2.250
1,197,468
+0.07(+3.21%)
Apr 02, 2024
2.240
2.240
2.100
2.180
1,237,527
-0.06(-2.68%)
Apr 01, 2024
2.000
2.240
2.000
2.240
1,205,703
+0.17(+8.21%)
Mar 28, 2024
2.250
2.250
2.050
2.070
948,078
-0.16(-7.17%)
Mar 27, 2024
2.010
2.250
2.000
2.230
767,786
+0.19(+9.21%)
Mar 26, 2024
1.980
2.070
1.980
2.042
476,326
+0.04(+1.85%)
Mar 25, 2024
2.200
2.250
1.980
2.005
512,267
-0.16(-7.18%)
Mar 22, 2024
2.250
2.260
2.150
2.160
681,274
-0.04(-1.82%)
Mar 21, 2024
2.040
2.248
2.000
2.200
720,063
+0.13(+6.28%)
Mar 20, 2024
2.200
2.200
2.010
2.070
325,772
+0.02(+0.98%)
Mar 19, 2024
2.200
2.200
1.970
2.050
1,152,324
-0.07(-3.30%)
Mar 18, 2024
1.970
2.250
1.900
2.120
1,469,689
+0.23(+12.17%)
Mar 15, 2024
1.705
1.980
1.660
1.890
1,293,891
+0.20(+12.01%)
Mar 14, 2024
1.770
1.860
1.650
1.687
822,617
-0.10(-5.74%)
Mar 13, 2024
1.580
1.810
1.570
1.790
862,773
+0.23(+14.74%)
Mar 12, 2024
1.590
1.600
1.510
1.560
523,600
+0.04(+2.63%)
Mar 11, 2024
1.594
1.600
1.500
1.520
597,131
-0.05(-3.18%)
Mar 08, 2024
1.570
1.640
1.530
1.570
365,244
+0.03(+1.95%)
Mar 07, 2024
1.550
1.630
1.510
1.540
617,793
-0.03(-1.91%)
Mar 06, 2024
1.590
1.740
1.550
1.570
689,921
-0.12(-7.10%)
Mar 05, 2024
1.660
1.780
1.580
1.690
942,000
+0.07(+4.35%)
Mar 04, 2024
1.730
1.740
1.620
1.620
889,197
-0.09(-5.29%)
Mar 01, 2024
1.710
1.830
1.710
1.710
578,763
-0.02(-1.16%)
Feb 29, 2024
1.750
1.810
1.700
1.730
736,680
-0.04(-2.26%)
Feb 28, 2024
1.850
1.890
1.750
1.770
309,152
-0.01(-0.56%)
Feb 27, 2024
1.810
1.904
1.750
1.780
400,282
-0.13(-6.81%)
Feb 26, 2024
2.000
2.000
1.790
1.910
752,682
-0.09(-4.50%)
Feb 23, 2024
1.820
2.000
1.810
2.000
1,037,688
+0.15(+8.11%)
Feb 22, 2024
1.760
1.850
1.710
1.850
605,552
+0.16(+9.47%)
Feb 21, 2024
1.710
1.770
1.670
1.690
424,297
-0.05(-2.87%)
Feb 20, 2024
1.700
1.790
1.660
1.740
364,168
+0.01(+0.42%)
Feb 16, 2024
1.840
1.850
1.690
1.733
1,041,465
-0.12(-6.34%)
Feb 15, 2024
1.755
1.980
1.755
1.850
893,370
+0.04(+2.21%)
Feb 14, 2024
1.800
1.920
1.660
1.810
1,369,222
+0.07(+4.02%)
Feb 13, 2024
1.920
2.010
1.740
1.740
1,440,681
-0.21(-10.77%)
Feb 12, 2024
2.210
2.280
1.950
1.950
1,705,170
-0.33(-14.47%)
Feb 09, 2024
2.390
2.390
2.230
2.280
414,494
-0.04(-1.72%)
Feb 08, 2024
2.420
2.440
2.140
2.320
1,605,787
-0.04(-1.69%)
Feb 07, 2024
2.410
2.580
2.350
2.360
923,180
-0.16(-6.35%)
Feb 06, 2024
2.480
2.640
2.460
2.520
1,228,435
+0.04(+1.61%)
Feb 05, 2024
2.535
2.650
2.450
2.480
933,400
-0.09(-3.50%)
Feb 02, 2024
2.410
2.610
2.260
2.570
9,147,019
+0.22(+9.36%)
Feb 01, 2024
2.020
2.380
2.020
2.350
1,590,300
+0.31(+15.20%)
Jan 31, 2024
2.170
2.190
2.020
2.040
784,693
-0.13(-5.99%)
Jan 30, 2024
2.040
2.190
2.020
2.170
731,244
+0.12(+5.85%)
Jan 29, 2024
1.960
2.050
1.900
2.050
352,948
+0.08(+4.06%)
Jan 26, 2024
2.000
2.110
1.948
1.970
916,283
-0.09(-4.37%)
Jan 25, 2024
1.945
2.080
1.945
2.060
750,922
+0.06(+3.00%)
Jan 24, 2024
1.990
2.080
1.935
2.000
936,042
+0.03(+1.65%)
Jan 23, 2024
1.960
2.010
1.850
1.968
216,248
-0.04(-2.11%)
Jan 22, 2024
1.930
2.040
1.882
2.010
822,738
+0.05(+2.55%)
Jan 19, 2024
1.810
2.010
1.700
1.960
946,665
+0.15(+8.29%)
Jan 18, 2024
2.060
2.060
1.790
1.810
489,794
-0.18(-9.05%)
Jan 17, 2024
2.010
2.140
1.915
1.990
1,024,937
-0.14(-6.57%)
Jan 16, 2024
2.060
2.290
2.000
2.130
2,109,863
+0.20(+10.36%)
Jan 12, 2024
1.680
1.940
1.660
1.930
1,084,754
+0.26(+15.57%)
Jan 11, 2024
1.560
1.680
1.560
1.670
273,190
+0.09(+5.70%)
Jan 10, 2024
1.650
1.703
1.580
1.580
361,006
-0.16(-9.20%)
Jan 09, 2024
1.750
1.750
1.630
1.740
435,427
-0.05(-2.79%)
Jan 08, 2024
1.830
1.850
1.730
1.790
741,237
+0.00(+0.00%)
Jan 05, 2024
1.700
1.890
1.560
1.790
1,200,665
+0.14(+8.48%)
Jan 04, 2024
1.450
1.650
1.450
1.650
1,121,215
+0.19(+13.01%)
Jan 03, 2024
1.330
1.520
1.330
1.460
817,617
+0.11(+8.15%)
Jan 02, 2024
1.350
1.400
1.330
1.350
254,292
-0.01(-0.43%)
Dec 29, 2023
1.340
1.380
1.340
1.356
978,175
+0.01(+0.43%)
Dec 28, 2023
1.360
1.480
1.340
1.350
1,067,307
-0.02(-1.46%)
Dec 27, 2023
1.520
1.540
1.370
1.370
762,320
-0.12(-8.30%)
Dec 26, 2023
1.350
1.560
1.350
1.494
886,980
+0.09(+6.71%)
Dec 22, 2023
1.310
1.450
1.310
1.400
1,096,480
+0.08(+6.16%)
Dec 21, 2023
1.360
1.380
1.310
1.319
1,094,893
-0.04(-3.03%)
Dec 20, 2023
1.360
1.450
1.355
1.360
579,378
-0.06(-4.23%)
Dec 19, 2023
1.370
1.450
1.360
1.420
601,749
+0.03(+2.16%)
Dec 18, 2023
1.500
1.500
1.390
1.390
399,976
-0.11(-7.33%)
Dec 15, 2023
1.390
1.505
1.390
1.500
420,442
+0.03(+2.39%)
Dec 14, 2023
1.400
1.500
1.390
1.465
657,232
-0.02(-1.68%)
Dec 13, 2023
1.330
1.490
1.330
1.490
1,093,726
+0.14(+10.37%)
Dec 12, 2023
1.660
1.715
1.330
1.350
1,556,154
-0.33(-19.69%)
Dec 11, 2023
1.830
1.830
1.660
1.681
590,471
-0.12(-6.62%)
Dec 08, 2023
1.870
1.880
1.750
1.800
326,096
-0.03(-1.64%)
Dec 07, 2023
1.750
1.900
1.750
1.830
783,823
-0.02(-1.08%)
Dec 06, 2023
1.900
1.950
1.810
1.850
1,095,378
-0.05(-2.63%)
Dec 05, 2023
1.880
1.900
1.800
1.900
492,030
+0.04(+2.15%)
Dec 04, 2023
1.750
1.990
1.750
1.860
976,381
+0.07(+3.66%)
Dec 01, 2023
1.620
1.820
1.620
1.794
581,484
+0.09(+5.45%)
Nov 30, 2023
1.700
1.750
1.650
1.702
312,988
-0.02(-1.08%)
Nov 29, 2023
1.640
1.750
1.600
1.720
445,447
+0.05(+3.12%)
Nov 28, 2023
1.630
1.710
1.620
1.668
496,977
-0.03(-1.88%)
Nov 27, 2023
1.630
1.710
1.620
1.700
303,811
+0.08(+4.94%)
Nov 24, 2023
1.630
1.730
1.600
1.620
102,848
-0.05(-2.99%)
Nov 22, 2023
1.650
1.720
1.620
1.670
386,264
-0.06(-3.47%)
Nov 21, 2023
1.560
1.760
1.560
1.730
371,950
+0.07(+4.22%)
Nov 20, 2023
1.750
1.800
1.660
1.660
465,944
-0.12(-6.74%)
Nov 17, 2023
1.660
1.800
1.573
1.780
469,869
+0.14(+8.28%)
Nov 16, 2023
1.590
1.670
1.510
1.644
426,316
-0.03(-1.56%)
Nov 15, 2023
1.570
1.706
1.570
1.670
886,556
+0.12(+7.74%)
Nov 14, 2023
1.536
1.630
1.440
1.550
641,433
-0.05(-3.13%)
Nov 13, 2023
1.470
1.610
1.360
1.600
872,347
+0.14(+9.59%)
Nov 10, 2023
1.170
1.480
1.170
1.460
651,738
+0.20(+15.87%)
Nov 09, 2023
1.160
1.280
1.160
1.260
379,026
+0.04(+3.28%)
Nov 08, 2023
1.180
1.240
1.150
1.220
823,203
+0.07(+5.81%)
Nov 07, 2023
1.120
1.156
1.110
1.153
394,253
+0.01(+1.14%)
Nov 06, 2023
1.195
1.200
1.115
1.140
862,110
-0.06(-4.84%)
Nov 03, 2023
1.190
1.250
1.170
1.198
594,905
-0.00(-0.17%)
Nov 02, 2023
1.250
1.310
1.160
1.200
649,009
+0.01(+0.84%)
Nov 01, 2023
1.300
1.400
1.180
1.190
384,301
-0.09(-7.03%)
Oct 31, 2023
1.100
1.290
1.060
1.280
717,466
+0.18(+15.84%)
Oct 30, 2023
1.170
1.230
1.055
1.105
986,252
-0.05(-4.74%)
Oct 27, 2023
1.220
1.390
1.150
1.160
1,059,021
-0.12(-9.38%)
Oct 26, 2023
1.410
1.410
1.250
1.280
433,892
-0.13(-9.22%)
Oct 25, 2023
1.530
1.550
1.360
1.410
330,521
-0.16(-10.19%)
Oct 24, 2023
1.500
1.590
1.470
1.570
497,460
-0.01(-0.63%)
Oct 23, 2023
1.540
1.600
1.510
1.580
1,368,101
+0.04(+2.60%)
Oct 20, 2023
1.600
1.700
1.520
1.540
541,466
-0.12(-7.13%)
Oct 19, 2023
1.650
1.744
1.627
1.658
258,441
-0.07(-4.15%)
Oct 18, 2023
1.850
1.950
1.645
1.730
731,589
-0.10(-5.46%)
Oct 17, 2023
1.685
1.890
1.570
1.830
619,756
+0.14(+8.28%)
Oct 16, 2023
1.520
1.700
1.610
1.690
753,381
+0.02(+1.20%)
Oct 13, 2023
1.600
1.710
1.590
1.670
333,184
+0.05(+3.09%)
Oct 12, 2023
1.630
1.710
1.577
1.620
424,427
-0.02(-1.22%)
Oct 11, 2023
1.600
1.670
1.580
1.640
329,293
+0.00(+0.00%)
Oct 10, 2023
1.650
1.670
1.620
1.640
367,217
-0.01(-0.61%)
Oct 09, 2023
1.630
1.650
1.590
1.650
176,096
-0.01(-0.60%)
Oct 06, 2023
1.710
1.720
1.580
1.660
1,375,264
-0.06(-3.49%)
Oct 05, 2023
1.800
1.880
1.700
1.720
557,275
-0.11(-6.01%)
Oct 04, 2023
1.890
1.950
1.800
1.830
597,475
-0.10(-5.05%)
Oct 03, 2023
1.890
2.000
1.880
1.927
332,418
-0.11(-5.52%)
Oct 02, 2023
1.880
2.152
1.850
2.040
1,551,489
+0.01(+0.49%)
Sep 29, 2023
2.030
2.100
1.960
2.030
325,556
+0.01(+0.50%)
Sep 28, 2023
2.010
2.070
1.800
2.020
819,294
+0.14(+7.45%)
Sep 27, 2023
2.040
2.230
1.820
1.880
2,282,505
-0.19(-9.18%)
Sep 26, 2023
2.030
2.140
1.980
2.070
743,957
-0.06(-2.82%)
Sep 25, 2023
2.060
2.150
1.983
2.130
967,758
+0.04(+1.91%)
Sep 22, 2023
1.960
2.140
1.960
2.090
303,808
-0.01(-0.48%)
Sep 21, 2023
2.150
2.180
1.950
2.100
1,280,139
-0.07(-3.23%)
Sep 20, 2023
2.270
2.280
2.112
2.170
693,999
+0.00(+0.00%)
Sep 19, 2023
2.420
2.420
2.160
2.170
880,282
-0.25(-10.48%)
Sep 18, 2023
2.550
2.550
2.170
2.424
2,088,793
-0.04(-1.58%)
Sep 15, 2023
2.650
2.660
2.380
2.463
2,013,379
+0.01(+0.33%)
Sep 14, 2023
2.329
2.500
2.260
2.455
945,142
+0.19(+8.15%)
Sep 13, 2023
2.320
2.500
2.180
2.270
2,077,319
-0.10(-4.22%)
Sep 12, 2023
2.740
2.740
2.225
2.370
2,133,305
-0.31(-11.57%)
Sep 11, 2023
2.640
2.770
2.390
2.680
1,525,111
+0.20(+8.06%)
Sep 08, 2023
2.510
2.670
2.300
2.480
1,794,118
-0.02(-0.80%)
Sep 07, 2023
2.350
2.650
2.290
2.500
1,738,609
+0.31(+13.98%)
Sep 06, 2023
2.090
2.594
2.090
2.193
3,159,666
+0.11(+5.45%)
Sep 05, 2023
1.700
2.140
1.670
2.080
2,110,920
+0.42(+25.30%)
Sep 01, 2023
1.650
1.720
1.550
1.660
1,352,439
+0.08(+5.06%)
Aug 31, 2023
1.300
1.690
1.270
1.580
3,333,190
+0.34(+27.42%)
Aug 30, 2023
1.030
1.360
1.010
1.240
2,146,704
+0.22(+21.57%)
Aug 29, 2023
1.010
1.070
1.010
1.020
260,928
-0.02(-1.71%)
Aug 28, 2023
1.020
1.060
1.020
1.038
334,803
-0.01(-1.17%)
Aug 25, 2023
1.020
1.060
1.020
1.050
205,984
+0.02(+1.94%)
Aug 24, 2023
1.040
1.070
1.020
1.030
330,602
-0.03(-2.51%)
Aug 23, 2023
1.110
1.120
1.040
1.056
394,473
-0.03(-3.07%)
Aug 22, 2023
1.070
1.120
1.050
1.090
346,012
+0.03(+2.83%)
Aug 21, 2023
1.050
1.110
1.040
1.060
353,575
+0.03(+2.91%)
Aug 18, 2023
1.090
1.127
1.020
1.030
402,687
-0.06(-5.50%)
Aug 17, 2023
1.080
1.130
1.060
1.090
652,075
+0.00(+0.00%)
Aug 16, 2023
1.100
1.150
1.020
1.090
693,996
+0.05(+4.81%)
Aug 15, 2023
1.080
1.150
1.000
1.040
2,285,556
-0.04(-3.70%)
Aug 14, 2023
1.240
1.250
1.050
1.080
1,054,435
-0.10(-8.47%)
Aug 11, 2023
1.280
1.300
1.170
1.180
1,166,072
-0.09(-6.91%)
Aug 10, 2023
1.360
1.384
1.268
1.268
1,196,717
-0.11(-8.14%)
Aug 09, 2023
1.420
1.460
1.360
1.380
766,285
-0.07(-4.83%)
Aug 08, 2023
1.530
1.560
1.440
1.450
753,057
-0.09(-5.84%)
Aug 07, 2023
1.580
1.580
1.540
1.540
288,506
-0.03(-1.91%)
Aug 04, 2023
1.550
1.580
1.550
1.570
319,988
-0.01(-0.63%)
Aug 03, 2023
1.580
1.590
1.560
1.580
399,363
-0.01(-0.63%)
Aug 02, 2023
1.590
1.640
1.570
1.590
385,356
-0.00(-0.01%)
Aug 01, 2023
1.560
1.640
1.560
1.590
199,336
-0.04(-2.27%)
Jul 31, 2023
1.560
1.700
1.550
1.627
395,832
+0.05(+3.37%)
Jul 28, 2023
1.570
1.590
1.550
1.574
199,818
+0.00(+0.25%)
Jul 27, 2023
1.570
1.595
1.550
1.570
396,530
-0.01(-0.95%)
Jul 26, 2023
1.590
1.610
1.550
1.585
376,751
-0.02(-0.94%)
Jul 25, 2023
1.580
1.630
1.580
1.600
133,676
-0.01(-0.62%)
Jul 24, 2023
1.610
1.630
1.600
1.610
333,098
-0.02(-1.23%)
Jul 21, 2023
1.680
1.710
1.600
1.630
464,378
-0.09(-5.23%)
Jul 20, 2023
1.650
1.730
1.650
1.720
242,178
+0.00(+0.00%)
Jul 19, 2023
1.730
1.760
1.710
1.720
239,690
-0.05(-2.92%)
Jul 18, 2023
1.700
1.790
1.700
1.772
144,936
+0.03(+1.82%)
Jul 17, 2023
1.860
1.870
1.740
1.740
214,188
-0.13(-6.95%)
Jul 14, 2023
1.880
1.895
1.780
1.870
497,909
-0.01(-0.53%)
Jul 13, 2023
1.740
1.900
1.740
1.880
532,671
+0.03(+1.62%)
Jul 12, 2023
1.900
1.903
1.722
1.850
427,634
-0.03(-1.60%)
Jul 11, 2023
1.650
1.900
1.630
1.880
822,055
+0.19(+11.51%)
Jul 10, 2023
1.610
1.710
1.610
1.686
542,542
+0.05(+2.80%)
Jul 07, 2023
1.510
1.650
1.510
1.640
366,064
+0.10(+6.49%)
Jul 06, 2023
1.640
1.640
1.540
1.540
342,063
-0.08(-4.90%)
Jul 05, 2023
1.610
1.667
1.510
1.619
697,004
+0.06(+3.81%)
Jul 03, 2023
1.500
1.560
1.470
1.560
705,440
+0.06(+3.65%)
Jun 30, 2023
1.592
1.653
1.499
1.505
1,780,984
-0.11(-6.52%)
Jun 29, 2023
1.590
1.652
1.580
1.610
278,640
+0.00(+0.00%)
Jun 28, 2023
1.600
1.630
1.556
1.610
330,955
+0.01(+0.63%)
Jun 27, 2023
1.520
1.710
1.520
1.600
353,091
+0.00(+0.00%)
Jun 26, 2023
1.530
1.650
1.530
1.600
272,004
+0.00(+0.00%)
Jun 23, 2023
1.710
1.750
1.586
1.600
1,873,444
-0.11(-6.32%)
Jun 22, 2023
1.700
1.790
1.600
1.708
318,445
+0.03(+1.67%)
Jun 21, 2023
1.660
1.820
1.660
1.680
438,506
-0.02(-1.32%)
Jun 20, 2023
1.650
1.780
1.630
1.702
313,632
+0.01(+0.74%)
Jun 16, 2023
1.610
1.750
1.610
1.690
352,438
+0.06(+3.84%)
Jun 15, 2023
1.690
1.690
1.610
1.627
234,297
-0.03(-1.96%)
Jun 14, 2023
1.590
1.670
1.580
1.660
382,786
+0.06(+3.75%)
Jun 13, 2023
1.690
1.720
1.599
1.600
1,065,468
-0.07(-4.19%)
Jun 12, 2023
1.760
1.760
1.650
1.670
406,014
-0.01(-0.60%)
Jun 09, 2023
1.650
1.720
1.640
1.680
271,367
+0.02(+1.20%)
Jun 08, 2023
1.630
1.710
1.630
1.660
224,319
+0.02(+1.22%)
Jun 07, 2023
1.620
1.772
1.620
1.640
2,591,730
-0.02(-1.20%)
Jun 06, 2023
1.650
1.802
1.620
1.660
854,441
+0.00(+0.00%)
Jun 05, 2023
1.615
1.690
1.610
1.660
185,831
-0.01(-0.60%)
Jun 02, 2023
1.650
1.760
1.630
1.670
303,121
+0.01(+0.60%)
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.