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
Avepoint Inc Cl A
(NQ:
AVPT
)
9.110
-0.050 (-0.55%)
Streaming Delayed Price
Updated: 4:00 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 24, 2024
9.380
9.400
9.130
9.160
1,008,736
-0.22(-2.35%)
May 23, 2024
9.390
9.450
9.290
9.380
661,332
+0.03(+0.32%)
May 22, 2024
9.360
9.450
9.285
9.350
566,448
-0.06(-0.64%)
May 21, 2024
9.450
9.540
9.275
9.410
2,112,587
-0.08(-0.84%)
May 20, 2024
8.980
9.600
8.920
9.490
2,622,473
+0.54(+6.03%)
May 17, 2024
8.720
8.960
8.660
8.950
1,878,096
+0.24(+2.76%)
May 16, 2024
8.490
8.710
8.480
8.710
1,614,628
+0.21(+2.47%)
May 15, 2024
8.550
8.590
8.435
8.500
632,435
+0.04(+0.47%)
May 14, 2024
8.320
8.540
8.150
8.460
1,210,917
+0.16(+1.93%)
May 13, 2024
8.180
8.380
8.150
8.300
1,021,936
+0.15(+1.84%)
May 10, 2024
8.200
8.740
8.080
8.150
1,237,803
+0.05(+0.62%)
May 09, 2024
8.110
8.145
8.055
8.100
544,254
-0.08(-0.98%)
May 08, 2024
8.090
8.190
8.060
8.180
285,321
+0.02(+0.25%)
May 07, 2024
8.150
8.180
8.090
8.160
295,597
-0.02(-0.24%)
May 06, 2024
8.140
8.195
8.110
8.180
352,458
+0.04(+0.49%)
May 03, 2024
8.190
8.220
8.070
8.140
335,605
+0.10(+1.24%)
May 02, 2024
7.930
8.050
7.850
8.040
392,034
+0.19(+2.42%)
May 01, 2024
7.800
8.000
7.765
7.850
572,088
+0.08(+1.03%)
Apr 30, 2024
7.910
8.000
7.770
7.770
672,456
-0.20(-2.51%)
Apr 29, 2024
8.130
8.177
7.935
7.970
376,408
-0.16(-1.97%)
Apr 26, 2024
7.950
8.300
7.928
8.130
879,778
+0.21(+2.65%)
Apr 25, 2024
7.750
7.930
7.740
7.920
516,141
+0.01(+0.13%)
Apr 24, 2024
7.880
7.945
7.830
7.910
359,981
-0.01(-0.13%)
Apr 23, 2024
7.790
7.940
7.740
7.920
432,238
+0.18(+2.33%)
Apr 22, 2024
7.700
7.780
7.650
7.740
460,401
+0.05(+0.65%)
Apr 19, 2024
7.630
7.800
7.620
7.690
599,771
+0.01(+0.13%)
Apr 18, 2024
7.750
7.865
7.640
7.680
741,259
-0.05(-0.65%)
Apr 17, 2024
7.810
7.880
7.720
7.730
475,223
-0.03(-0.39%)
Apr 16, 2024
7.660
7.830
7.640
7.760
519,234
+0.04(+0.52%)
Apr 15, 2024
7.910
7.950
7.720
7.720
452,501
-0.17(-2.15%)
Apr 12, 2024
7.880
7.898
7.820
7.890
450,989
-0.05(-0.63%)
Apr 11, 2024
8.000
8.060
7.920
7.940
471,611
-0.04(-0.50%)
Apr 10, 2024
7.950
8.020
7.880
7.980
651,502
-0.17(-2.09%)
Apr 09, 2024
8.210
8.240
8.040
8.150
973,064
-0.03(-0.37%)
Apr 08, 2024
8.420
8.420
8.170
8.180
567,534
-0.22(-2.62%)
Apr 05, 2024
8.040
8.560
7.970
8.400
3,048,290
+0.37(+4.61%)
Apr 04, 2024
7.880
8.105
7.770
8.030
1,587,817
+0.21(+2.69%)
Apr 03, 2024
7.600
7.860
7.600
7.820
564,717
+0.18(+2.36%)
Apr 02, 2024
7.650
7.680
7.520
7.640
585,438
-0.10(-1.29%)
Apr 01, 2024
7.900
7.900
7.695
7.740
479,013
-0.18(-2.27%)
Mar 28, 2024
7.890
7.970
7.840
7.920
704,441
+0.01(+0.13%)
Mar 27, 2024
7.780
7.920
7.770
7.910
573,328
+0.14(+1.80%)
Mar 26, 2024
7.750
7.890
7.695
7.770
573,499
+0.07(+0.91%)
Mar 25, 2024
7.870
7.970
7.700
7.700
643,320
-0.20(-2.53%)
Mar 22, 2024
8.000
8.040
7.880
7.900
626,272
-0.13(-1.62%)
Mar 21, 2024
8.000
8.080
7.910
8.030
1,079,624
+0.04(+0.50%)
Mar 20, 2024
7.730
8.005
7.705
7.990
717,996
+0.24(+3.10%)
Mar 19, 2024
7.530
7.775
7.500
7.750
564,629
+0.19(+2.51%)
Mar 18, 2024
7.520
7.585
7.440
7.560
501,481
+0.01(+0.13%)
Mar 15, 2024
7.680
7.710
7.460
7.550
1,298,199
-0.23(-2.96%)
Mar 14, 2024
7.840
7.890
7.725
7.780
930,304
-0.07(-0.89%)
Mar 13, 2024
7.810
7.865
7.750
7.850
523,348
+0.02(+0.26%)
Mar 12, 2024
7.890
7.945
7.830
7.830
486,620
-0.04(-0.51%)
Mar 11, 2024
7.840
7.929
7.790
7.870
480,109
-0.02(-0.25%)
Mar 08, 2024
7.680
7.920
7.680
7.890
723,571
+0.26(+3.41%)
Mar 07, 2024
7.710
7.710
7.545
7.630
645,655
+0.00(+0.00%)
Mar 06, 2024
7.550
7.700
7.490
7.630
866,361
+0.17(+2.28%)
Mar 05, 2024
7.280
7.570
7.080
7.460
1,530,910
+0.08(+1.08%)
Mar 04, 2024
7.950
7.990
7.365
7.380
1,873,247
-0.63(-7.87%)
Mar 01, 2024
8.480
8.570
7.800
8.010
2,117,572
+0.01(+0.12%)
Feb 29, 2024
8.040
8.050
7.920
8.000
1,405,645
+0.09(+1.14%)
Feb 28, 2024
7.990
7.990
7.845
7.910
437,837
-0.08(-1.00%)
Feb 27, 2024
7.930
8.110
7.900
7.990
620,108
+0.10(+1.27%)
Feb 26, 2024
7.890
8.010
7.880
7.890
584,322
-0.02(-0.25%)
Feb 23, 2024
7.900
7.990
7.850
7.910
527,958
+0.03(+0.38%)
Feb 22, 2024
7.950
8.040
7.820
7.880
719,650
+0.04(+0.51%)
Feb 21, 2024
7.910
7.910
7.730
7.840
618,374
-0.13(-1.63%)
Feb 20, 2024
7.880
8.030
7.850
7.970
640,832
-0.03(-0.38%)
Feb 16, 2024
8.080
8.115
7.930
8.000
853,510
-0.09(-1.11%)
Feb 15, 2024
8.040
8.135
7.939
8.090
662,767
+0.10(+1.25%)
Feb 14, 2024
7.800
8.045
7.760
7.990
685,293
+0.30(+3.90%)
Feb 13, 2024
7.750
7.845
7.550
7.690
1,254,234
-0.31(-3.87%)
Feb 12, 2024
8.140
8.295
7.985
8.000
992,133
-0.17(-2.08%)
Feb 09, 2024
8.020
8.240
7.965
8.170
3,510,578
+0.20(+2.51%)
Feb 08, 2024
7.780
7.980
7.780
7.970
686,417
+0.13(+1.66%)
Feb 07, 2024
7.930
7.940
7.755
7.840
496,541
-0.07(-0.88%)
Feb 06, 2024
7.860
7.980
7.740
7.910
674,353
+0.07(+0.89%)
Feb 05, 2024
7.900
7.938
7.750
7.840
643,475
-0.12(-1.51%)
Feb 02, 2024
7.770
8.010
7.720
7.960
581,934
+0.15(+1.92%)
Feb 01, 2024
7.695
7.825
7.685
7.810
534,646
+0.11(+1.43%)
Jan 31, 2024
7.740
7.935
7.675
7.700
702,610
-0.07(-0.90%)
Jan 30, 2024
7.920
7.920
7.720
7.770
559,006
-0.16(-2.02%)
Jan 29, 2024
7.620
7.940
7.620
7.930
619,665
+0.31(+4.07%)
Jan 26, 2024
7.720
7.770
7.540
7.620
631,649
-0.08(-1.04%)
Jan 25, 2024
7.670
7.765
7.635
7.700
892,239
+0.09(+1.18%)
Jan 24, 2024
8.000
8.020
7.585
7.610
1,044,757
-0.31(-3.91%)
Jan 23, 2024
7.970
7.970
7.725
7.920
1,782,274
-0.05(-0.63%)
Jan 22, 2024
8.050
8.110
7.820
7.970
1,789,213
-0.02(-0.25%)
Jan 19, 2024
7.990
7.990
7.850
7.990
903,189
+0.06(+0.76%)
Jan 18, 2024
7.980
8.040
7.838
7.930
508,279
+0.00(+0.00%)
Jan 17, 2024
7.920
7.945
7.800
7.930
457,606
-0.08(-1.00%)
Jan 16, 2024
8.050
8.110
7.900
8.010
581,314
-0.12(-1.48%)
Jan 12, 2024
8.250
8.295
8.020
8.130
790,271
-0.03(-0.37%)
Jan 11, 2024
8.380
8.380
8.050
8.160
729,573
-0.08(-0.97%)
Jan 10, 2024
7.890
8.250
7.860
8.240
1,154,844
+0.36(+4.57%)
Jan 09, 2024
7.750
7.915
7.750
7.880
577,061
-0.12(-1.50%)
Jan 08, 2024
7.820
8.000
7.820
8.000
587,624
+0.23(+2.96%)
Jan 05, 2024
7.760
7.880
7.760
7.770
895,073
-0.04(-0.51%)
Jan 04, 2024
7.820
7.920
7.805
7.810
677,757
+0.03(+0.39%)
Jan 03, 2024
7.860
7.935
7.770
7.780
899,721
-0.12(-1.52%)
Jan 02, 2024
8.090
8.090
7.811
7.900
755,356
-0.31(-3.78%)
Dec 29, 2023
8.350
8.360
8.190
8.210
515,472
-0.14(-1.68%)
Dec 28, 2023
8.330
8.370
8.250
8.350
437,682
+0.00(+0.00%)
Dec 27, 2023
8.380
8.495
8.310
8.350
491,048
-0.04(-0.48%)
Dec 26, 2023
8.340
8.419
8.259
8.390
479,432
+0.05(+0.60%)
Dec 22, 2023
8.390
8.420
8.210
8.340
744,617
-0.02(-0.24%)
Dec 21, 2023
8.390
8.459
8.275
8.360
689,133
+0.08(+1.03%)
Dec 20, 2023
8.500
8.590
8.270
8.275
709,747
-0.21(-2.53%)
Dec 19, 2023
8.500
8.560
8.360
8.490
646,610
+0.04(+0.47%)
Dec 18, 2023
8.510
8.530
8.360
8.450
542,580
-0.05(-0.59%)
Dec 15, 2023
8.520
8.610
8.370
8.500
1,938,371
+0.09(+1.07%)
Dec 14, 2023
8.360
8.570
8.330
8.410
1,061,344
+0.09(+1.08%)
Dec 13, 2023
8.200
8.330
8.180
8.320
702,318
+0.13(+1.59%)
Dec 12, 2023
8.110
8.229
8.066
8.190
429,148
+0.09(+1.11%)
Dec 11, 2023
7.960
8.129
7.960
8.100
592,362
+0.11(+1.38%)
Dec 08, 2023
7.950
8.025
7.863
7.990
468,311
+0.02(+0.25%)
Dec 07, 2023
8.170
8.188
7.920
7.970
580,662
-0.15(-1.85%)
Dec 06, 2023
8.130
8.240
8.110
8.120
691,329
-0.01(-0.12%)
Dec 05, 2023
8.190
8.190
8.010
8.130
836,520
-0.13(-1.57%)
Dec 04, 2023
8.230
8.350
8.206
8.260
566,422
-0.06(-0.72%)
Dec 01, 2023
8.160
8.340
8.060
8.320
669,211
+0.13(+1.59%)
Nov 30, 2023
8.240
8.340
8.060
8.190
775,675
-0.03(-0.36%)
Nov 29, 2023
8.350
8.460
8.105
8.220
669,686
-0.02(-0.24%)
Nov 28, 2023
8.330
8.430
8.195
8.240
466,346
-0.12(-1.44%)
Nov 27, 2023
8.330
8.510
8.330
8.360
614,660
-0.01(-0.12%)
Nov 24, 2023
8.280
8.450
8.280
8.370
310,255
+0.06(+0.72%)
Nov 22, 2023
8.320
8.380
8.220
8.310
384,331
+0.08(+0.97%)
Nov 21, 2023
8.370
8.395
8.230
8.230
474,384
-0.20(-2.37%)
Nov 20, 2023
8.340
8.580
8.298
8.430
851,456
+0.10(+1.20%)
Nov 17, 2023
8.210
8.370
8.150
8.330
720,969
+0.14(+1.71%)
Nov 16, 2023
8.230
8.250
8.090
8.190
559,656
-0.04(-0.49%)
Nov 15, 2023
8.290
8.395
8.080
8.230
919,948
-0.07(-0.84%)
Nov 14, 2023
8.330
8.350
7.990
8.300
1,749,343
+0.14(+1.72%)
Nov 13, 2023
8.270
8.380
8.000
8.160
878,470
-0.03(-0.37%)
Nov 10, 2023
7.880
8.320
7.600
8.190
2,370,440
+0.78(+10.53%)
Nov 09, 2023
7.730
7.740
7.290
7.410
1,080,833
-0.31(-4.02%)
Nov 08, 2023
7.780
7.800
7.560
7.720
527,880
-0.04(-0.52%)
Nov 07, 2023
7.470
7.770
7.470
7.760
945,629
+0.35(+4.72%)
Nov 06, 2023
7.600
7.640
7.290
7.410
489,302
-0.19(-2.50%)
Nov 03, 2023
7.460
7.670
7.400
7.600
751,153
+0.22(+2.98%)
Nov 02, 2023
7.450
7.515
7.310
7.380
447,534
+0.01(+0.14%)
Nov 01, 2023
7.420
7.490
7.250
7.370
537,200
-0.12(-1.60%)
Oct 31, 2023
7.230
7.525
7.160
7.490
619,095
+0.24(+3.31%)
Oct 30, 2023
7.380
7.450
7.155
7.250
355,658
-0.05(-0.68%)
Oct 27, 2023
7.250
7.365
7.195
7.300
625,296
+0.05(+0.69%)
Oct 26, 2023
7.190
7.315
7.110
7.250
580,916
+0.07(+0.97%)
Oct 25, 2023
7.500
7.500
7.160
7.180
608,338
-0.35(-4.65%)
Oct 24, 2023
7.430
7.650
7.375
7.530
1,290,977
+0.14(+1.89%)
Oct 23, 2023
7.100
7.420
6.960
7.390
902,729
+0.21(+2.92%)
Oct 20, 2023
7.390
7.390
7.030
7.180
812,531
-0.17(-2.31%)
Oct 19, 2023
7.240
7.470
7.240
7.350
415,747
+0.09(+1.24%)
Oct 18, 2023
7.230
7.360
7.230
7.260
330,829
-0.03(-0.41%)
Oct 17, 2023
7.370
7.429
7.225
7.290
540,694
-0.13(-1.75%)
Oct 16, 2023
7.300
7.450
7.255
7.420
410,444
+0.17(+2.34%)
Oct 13, 2023
7.310
7.335
7.150
7.250
521,952
-0.09(-1.23%)
Oct 12, 2023
7.500
7.540
7.230
7.340
492,470
-0.15(-2.00%)
Oct 11, 2023
7.500
7.580
7.350
7.490
577,779
+0.03(+0.40%)
Oct 10, 2023
7.000
7.535
7.000
7.460
2,039,220
+0.43(+6.12%)
Oct 09, 2023
6.850
7.030
6.690
7.030
468,846
+0.12(+1.74%)
Oct 06, 2023
6.910
7.080
6.860
6.910
1,730,608
-0.07(-1.00%)
Oct 05, 2023
6.740
7.005
6.740
6.980
868,739
+0.21(+3.10%)
Oct 04, 2023
6.470
6.810
6.470
6.770
702,917
+0.31(+4.80%)
Oct 03, 2023
6.560
6.610
6.450
6.460
394,479
-0.11(-1.60%)
Oct 02, 2023
6.690
6.750
6.505
6.565
400,410
-0.15(-2.31%)
Sep 29, 2023
6.760
6.890
6.685
6.720
498,627
+0.02(+0.30%)
Sep 28, 2023
6.620
6.780
6.620
6.700
342,910
+0.02(+0.30%)
Sep 27, 2023
6.470
6.740
6.450
6.680
495,884
+0.25(+3.89%)
Sep 26, 2023
6.630
6.680
6.410
6.430
426,481
-0.26(-3.89%)
Sep 25, 2023
6.680
6.700
6.660
6.690
258,330
-0.04(-0.59%)
Sep 22, 2023
6.620
6.815
6.608
6.730
502,884
+0.13(+1.97%)
Sep 21, 2023
6.530
6.650
6.520
6.600
503,498
+0.00(+0.00%)
Sep 20, 2023
6.710
6.765
6.580
6.600
514,018
-0.08(-1.20%)
Sep 19, 2023
6.810
6.810
6.620
6.680
338,446
-0.15(-2.20%)
Sep 18, 2023
6.680
6.865
6.430
6.830
438,178
+0.10(+1.49%)
Sep 15, 2023
6.830
6.890
6.702
6.730
1,159,968
-0.08(-1.17%)
Sep 14, 2023
6.580
6.830
6.580
6.810
550,712
+0.18(+2.71%)
Sep 13, 2023
6.620
6.679
6.575
6.630
467,830
+0.00(+0.00%)
Sep 12, 2023
6.720
6.760
6.610
6.630
343,190
-0.16(-2.36%)
Sep 11, 2023
6.780
6.845
6.750
6.790
352,397
+0.05(+0.74%)
Sep 08, 2023
6.770
6.860
6.710
6.740
392,733
-0.04(-0.59%)
Sep 07, 2023
6.700
6.800
6.650
6.780
405,674
+0.03(+0.44%)
Sep 06, 2023
6.820
6.900
6.740
6.750
471,736
-0.10(-1.46%)
Sep 05, 2023
6.780
6.860
6.700
6.850
476,659
+0.00(+0.00%)
Sep 01, 2023
7.000
7.130
6.805
6.850
695,125
-0.09(-1.30%)
Aug 31, 2023
6.880
7.050
6.875
6.940
1,871,119
+0.07(+1.02%)
Aug 30, 2023
6.600
6.870
6.550
6.870
921,005
+0.27(+4.09%)
Aug 29, 2023
6.520
6.625
6.440
6.600
490,560
+0.08(+1.23%)
Aug 28, 2023
6.530
6.560
6.460
6.520
364,183
-0.01(-0.15%)
Aug 25, 2023
6.400
6.590
6.390
6.530
617,879
+0.15(+2.35%)
Aug 24, 2023
6.370
6.430
6.260
6.380
572,506
+0.05(+0.79%)
Aug 23, 2023
6.180
6.400
6.110
6.330
665,440
+0.15(+2.43%)
Aug 22, 2023
6.560
6.579
6.145
6.180
762,083
-0.35(-5.36%)
Aug 21, 2023
6.650
6.675
6.440
6.530
473,735
-0.11(-1.66%)
Aug 18, 2023
6.450
6.680
6.340
6.640
4,784,036
+0.11(+1.68%)
Aug 17, 2023
6.540
6.635
6.520
6.530
1,092,512
+0.00(+0.00%)
Aug 16, 2023
6.440
6.545
6.430
6.530
984,034
+0.10(+1.56%)
Aug 15, 2023
6.200
6.510
6.110
6.430
1,163,957
+0.17(+2.72%)
Aug 14, 2023
6.090
6.270
6.020
6.260
1,326,486
+0.20(+3.30%)
Aug 11, 2023
5.930
6.115
5.930
6.060
715,345
+0.07(+1.17%)
Aug 10, 2023
6.140
6.300
5.860
5.990
1,374,993
+0.23(+3.99%)
Aug 09, 2023
5.850
5.900
5.740
5.760
631,015
-0.11(-1.87%)
Aug 08, 2023
5.970
6.000
5.850
5.870
508,429
-0.20(-3.29%)
Aug 07, 2023
6.080
6.080
5.850
6.070
486,811
-0.01(-0.16%)
Aug 04, 2023
6.070
6.145
6.050
6.080
541,647
+0.01(+0.16%)
Aug 03, 2023
6.010
6.120
5.960
6.070
467,603
+0.07(+1.17%)
Aug 02, 2023
6.100
6.100
5.930
6.000
511,660
-0.17(-2.76%)
Aug 01, 2023
6.160
6.185
6.045
6.170
386,621
-0.03(-0.48%)
Jul 31, 2023
6.060
6.235
6.060
6.200
461,338
+0.19(+3.16%)
Jul 28, 2023
5.920
6.075
5.891
6.010
1,114,989
+0.12(+2.04%)
Jul 27, 2023
6.000
6.090
5.870
5.890
491,053
-0.05(-0.84%)
Jul 26, 2023
5.880
5.960
5.860
5.940
619,811
+0.02(+0.34%)
Jul 25, 2023
5.960
6.025
5.895
5.920
420,574
-0.04(-0.67%)
Jul 24, 2023
6.060
6.080
5.915
5.960
251,372
-0.10(-1.65%)
Jul 21, 2023
5.990
6.090
5.948
6.060
547,105
+0.16(+2.71%)
Jul 20, 2023
6.030
6.170
5.850
5.900
619,500
-0.21(-3.44%)
Jul 19, 2023
6.040
6.250
6.040
6.110
516,094
+0.07(+1.16%)
Jul 18, 2023
5.920
6.070
5.830
6.040
510,059
+0.10(+1.68%)
Jul 17, 2023
5.830
5.970
5.670
5.940
373,252
+0.10(+1.71%)
Jul 14, 2023
5.820
5.950
5.790
5.840
714,312
-0.02(-0.34%)
Jul 13, 2023
5.850
5.960
5.840
5.860
447,222
+0.02(+0.34%)
Jul 12, 2023
5.720
5.865
5.720
5.840
637,571
+0.17(+3.00%)
Jul 11, 2023
5.600
5.725
5.600
5.670
429,081
+0.01(+0.18%)
Jul 10, 2023
5.550
5.670
5.530
5.660
329,705
+0.07(+1.25%)
Jul 07, 2023
5.570
5.735
5.570
5.590
496,502
+0.03(+0.54%)
Jul 06, 2023
5.590
5.625
5.520
5.560
912,745
-0.11(-1.94%)
Jul 05, 2023
5.690
5.745
5.520
5.670
785,329
-0.03(-0.53%)
Jul 03, 2023
5.770
5.770
5.640
5.700
323,069
-0.06(-1.04%)
Jun 30, 2023
5.780
5.900
5.740
5.760
726,193
+0.02(+0.35%)
Jun 29, 2023
5.730
5.800
5.712
5.740
580,580
+0.02(+0.35%)
Jun 28, 2023
5.490
5.730
5.460
5.720
882,433
+0.23(+4.19%)
Jun 27, 2023
5.650
5.650
5.480
5.490
891,832
-0.13(-2.31%)
Jun 26, 2023
6.030
6.030
5.620
5.620
949,897
-0.44(-7.26%)
Jun 23, 2023
6.020
6.110
6.010
6.060
4,280,084
-0.04(-0.66%)
Jun 22, 2023
6.050
6.110
5.960
6.100
701,855
+0.09(+1.50%)
Jun 21, 2023
5.930
6.080
5.880
6.010
1,091,875
-0.02(-0.33%)
Jun 20, 2023
6.170
6.170
6.030
6.030
1,531,776
-0.15(-2.43%)
Jun 16, 2023
6.230
6.240
6.090
6.180
2,460,317
-0.01(-0.16%)
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.