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
Advisorshares Pure Cannabis ETF
(NY:
YOLO
)
4.130
-0.150 (-3.50%)
Official Closing Price
Updated: 8:00 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
4.380
4.380
4.130
4.130
100,840
-0.15(-3.55%)
May 16, 2024
4.210
4.450
4.180
4.282
115,886
+0.10(+2.44%)
May 15, 2024
4.250
4.250
4.080
4.180
40,877
+0.04(+0.97%)
May 14, 2024
4.100
4.180
4.060
4.140
67,250
+0.10(+2.48%)
May 13, 2024
3.980
4.090
3.940
4.040
37,405
+0.06(+1.51%)
May 10, 2024
4.120
4.120
3.880
3.980
45,887
-0.09(-2.21%)
May 09, 2024
3.950
4.090
3.905
4.070
45,354
+0.13(+3.30%)
May 08, 2024
3.840
3.980
3.812
3.940
28,376
+0.07(+1.81%)
May 07, 2024
4.020
4.055
3.770
3.870
82,224
-0.14(-3.49%)
May 06, 2024
4.250
4.250
4.010
4.010
92,217
-0.06(-1.47%)
May 03, 2024
4.210
4.210
4.021
4.070
41,347
-0.02(-0.49%)
May 02, 2024
4.170
4.220
4.060
4.090
81,148
+0.01(+0.25%)
May 01, 2024
4.700
4.762
4.068
4.080
168,006
-0.47(-10.33%)
Apr 30, 2024
3.790
4.610
3.712
4.550
406,279
+0.76(+20.05%)
Apr 29, 2024
3.770
3.810
3.650
3.790
64,195
+0.01(+0.26%)
Apr 26, 2024
3.660
3.790
3.660
3.780
21,129
+0.07(+1.89%)
Apr 25, 2024
3.750
3.760
3.650
3.710
14,538
-0.10(-2.63%)
Apr 24, 2024
3.780
3.810
3.700
3.810
102,688
+0.02(+0.54%)
Apr 23, 2024
3.700
3.850
3.700
3.789
43,577
+0.12(+3.26%)
Apr 22, 2024
3.740
3.810
3.600
3.670
38,469
-0.12(-3.17%)
Apr 19, 2024
3.800
3.840
3.730
3.790
33,878
-0.03(-0.79%)
Apr 18, 2024
3.850
3.863
3.755
3.820
36,382
+0.00(+0.00%)
Apr 17, 2024
3.770
3.850
3.670
3.820
52,283
+0.04(+1.06%)
Apr 16, 2024
3.840
3.840
3.690
3.780
23,081
-0.02(-0.42%)
Apr 15, 2024
3.800
3.835
3.689
3.796
73,955
+0.01(+0.16%)
Apr 12, 2024
4.130
4.130
3.743
3.790
37,227
-0.24(-5.96%)
Apr 11, 2024
4.080
4.120
3.960
4.030
62,181
-0.05(-1.28%)
Apr 10, 2024
4.020
4.150
4.000
4.082
35,502
-0.06(-1.39%)
Apr 09, 2024
4.210
4.210
4.000
4.140
75,517
-0.06(-1.43%)
Apr 08, 2024
4.270
4.370
4.200
4.200
63,480
-0.04(-0.94%)
Apr 05, 2024
4.140
4.269
4.130
4.240
70,487
+0.10(+2.42%)
Apr 04, 2024
4.500
4.600
4.087
4.140
203,880
-0.24(-5.48%)
Apr 03, 2024
4.170
4.460
4.140
4.380
110,499
+0.22(+5.29%)
Apr 02, 2024
4.120
4.200
4.100
4.160
76,310
+0.03(+0.73%)
Apr 01, 2024
4.150
4.150
4.050
4.130
77,418
+0.05(+1.23%)
Mar 28, 2024
4.200
4.210
4.000
4.080
157,656
-0.04(-0.97%)
Mar 27, 2024
4.000
4.140
3.860
4.120
167,337
+0.16(+4.04%)
Mar 26, 2024
3.730
4.000
3.730
3.960
91,088
+0.22(+5.86%)
Mar 25, 2024
3.980
3.980
3.730
3.741
86,531
-0.10(-2.61%)
Mar 22, 2024
3.840
3.890
3.740
3.841
73,627
+0.06(+1.62%)
Mar 21, 2024
3.660
3.800
3.600
3.780
38,595
+0.09(+2.39%)
Mar 20, 2024
3.672
3.722
3.632
3.692
37,927
+0.06(+1.64%)
Mar 19, 2024
3.662
3.662
3.574
3.632
32,576
-0.03(-0.81%)
Mar 18, 2024
3.533
3.702
3.533
3.662
160,767
+0.16(+4.53%)
Mar 15, 2024
3.206
3.523
3.206
3.503
72,530
+0.30(+9.51%)
Mar 14, 2024
3.225
3.275
3.176
3.199
20,683
-0.04(-1.12%)
Mar 13, 2024
3.176
3.275
3.176
3.235
31,470
+0.04(+1.24%)
Mar 12, 2024
3.206
3.245
3.171
3.196
29,970
-0.02(-0.77%)
Mar 11, 2024
3.295
3.354
3.186
3.220
176,144
-0.09(-2.85%)
Mar 08, 2024
3.285
3.384
3.258
3.315
64,900
+0.04(+1.21%)
Mar 07, 2024
3.325
3.358
3.235
3.275
83,855
-0.07(-2.08%)
Mar 06, 2024
3.464
3.464
3.305
3.345
43,905
-0.08(-2.32%)
Mar 05, 2024
3.503
3.543
3.374
3.424
49,660
-0.02(-0.58%)
Mar 04, 2024
3.563
3.583
3.424
3.444
85,015
-0.16(-4.41%)
Mar 01, 2024
3.533
3.603
3.523
3.603
27,082
+0.05(+1.40%)
Feb 29, 2024
3.563
3.618
3.531
3.553
40,351
-0.01(-0.28%)
Feb 28, 2024
3.573
3.642
3.559
3.563
45,414
+0.02(+0.56%)
Feb 27, 2024
3.583
3.690
3.543
3.543
31,862
-0.10(-2.72%)
Feb 26, 2024
3.672
3.722
3.576
3.642
44,237
-0.03(-0.81%)
Feb 23, 2024
3.632
3.706
3.573
3.672
104,806
+0.06(+1.71%)
Feb 22, 2024
3.503
3.612
3.501
3.610
34,158
+0.09(+2.48%)
Feb 21, 2024
3.603
3.603
3.483
3.523
37,889
-0.06(-1.66%)
Feb 20, 2024
3.632
3.641
3.573
3.583
41,591
-0.08(-2.17%)
Feb 16, 2024
3.593
3.672
3.533
3.662
28,093
+0.05(+1.37%)
Feb 15, 2024
3.503
3.622
3.444
3.612
53,766
+0.19(+5.51%)
Feb 14, 2024
3.364
3.460
3.335
3.424
54,845
+0.05(+1.47%)
Feb 13, 2024
3.533
3.533
3.345
3.374
53,976
-0.12(-3.41%)
Feb 12, 2024
3.811
3.811
3.493
3.493
93,842
-0.13(-3.56%)
Feb 09, 2024
3.712
3.712
3.622
3.622
53,923
-0.02(-0.54%)
Feb 08, 2024
3.722
3.755
3.603
3.642
39,735
-0.08(-2.22%)
Feb 07, 2024
3.920
3.920
3.722
3.725
97,928
-0.11(-2.76%)
Feb 06, 2024
3.672
3.871
3.672
3.831
97,986
+0.16(+4.32%)
Feb 05, 2024
3.722
3.761
3.622
3.672
80,988
-0.10(-2.63%)
Feb 02, 2024
3.771
3.821
3.699
3.771
40,159
-0.05(-1.30%)
Feb 01, 2024
3.622
3.841
3.563
3.821
173,994
+0.19(+5.19%)
Jan 31, 2024
3.622
3.672
3.573
3.632
24,354
-0.04(-1.08%)
Jan 30, 2024
3.593
3.708
3.593
3.672
69,470
+0.04(+1.09%)
Jan 29, 2024
3.503
3.662
3.503
3.632
58,415
+0.06(+1.67%)
Jan 26, 2024
3.563
3.622
3.553
3.573
34,237
+0.01(+0.28%)
Jan 25, 2024
3.543
3.597
3.478
3.563
30,279
+0.05(+1.41%)
Jan 24, 2024
3.424
3.553
3.404
3.513
73,173
+0.11(+3.21%)
Jan 23, 2024
3.513
3.513
3.384
3.404
37,897
-0.03(-0.87%)
Jan 22, 2024
3.483
3.483
3.377
3.434
74,877
+0.03(+0.87%)
Jan 19, 2024
3.265
3.424
3.235
3.404
36,276
+0.14(+4.26%)
Jan 18, 2024
3.414
3.463
3.235
3.265
34,214
-0.14(-4.08%)
Jan 17, 2024
3.563
3.573
3.384
3.404
43,696
-0.11(-3.11%)
Jan 16, 2024
3.464
3.593
3.384
3.513
160,061
+0.21(+6.31%)
Jan 12, 2024
3.176
3.354
3.166
3.305
60,420
+0.20(+6.39%)
Jan 11, 2024
3.077
3.154
3.037
3.106
23,412
+0.01(+0.32%)
Jan 10, 2024
3.196
3.214
3.047
3.096
52,265
-0.08(-2.50%)
Jan 09, 2024
3.345
3.345
3.146
3.176
53,355
-0.15(-4.48%)
Jan 08, 2024
3.295
3.354
3.225
3.325
81,269
+0.05(+1.67%)
Jan 05, 2024
3.176
3.298
3.077
3.270
76,115
+0.11(+3.62%)
Jan 04, 2024
3.096
3.176
3.077
3.156
50,650
+0.10(+3.25%)
Jan 03, 2024
2.967
3.136
2.828
3.057
105,611
+0.04(+1.32%)
Jan 02, 2024
2.997
3.077
2.958
3.017
72,929
+0.02(+0.66%)
Dec 29, 2023
2.967
3.062
2.948
2.997
210,479
-0.03(-0.98%)
Dec 28, 2023
2.977
3.104
2.929
3.027
83,884
+0.01(+0.49%)
Dec 27, 2023
3.017
3.076
2.977
3.012
88,110
-0.04(-1.46%)
Dec 26, 2023
2.878
3.090
2.838
3.057
83,967
+0.19(+6.49%)
Dec 22, 2023
2.752
2.900
2.752
2.870
144,420
+0.12(+4.32%)
Dec 21, 2023
2.791
2.811
2.722
2.751
37,091
-0.02(-0.72%)
Dec 20, 2023
2.781
2.831
2.761
2.771
39,902
-0.06(-2.10%)
Dec 19, 2023
2.821
2.850
2.742
2.831
131,495
+0.03(+1.06%)
Dec 18, 2023
2.781
2.918
2.781
2.801
53,368
-0.07(-2.41%)
Dec 15, 2023
2.880
2.899
2.801
2.870
31,123
+0.01(+0.18%)
Dec 14, 2023
2.870
2.870
2.811
2.865
66,755
+0.04(+1.57%)
Dec 13, 2023
2.682
2.860
2.682
2.821
49,067
+0.12(+4.40%)
Dec 12, 2023
2.969
2.979
2.702
2.702
80,824
-0.29(-9.60%)
Dec 11, 2023
3.058
3.118
2.979
2.989
38,651
-0.14(-4.43%)
Dec 08, 2023
3.098
3.186
3.078
3.128
34,151
+0.00(+0.00%)
Dec 07, 2023
3.197
3.197
3.088
3.128
51,033
+0.01(+0.32%)
Dec 06, 2023
3.049
3.138
3.049
3.118
89,257
+0.05(+1.61%)
Dec 05, 2023
3.138
3.138
3.029
3.068
26,690
+0.01(+0.32%)
Dec 04, 2023
2.851
3.138
2.851
3.058
85,033
+0.10(+3.30%)
Dec 01, 2023
2.811
2.969
2.791
2.961
37,794
+0.09(+3.14%)
Nov 30, 2023
2.880
2.920
2.841
2.870
27,863
-0.01(-0.34%)
Nov 29, 2023
2.831
2.945
2.831
2.880
37,759
+0.00(+0.00%)
Nov 28, 2023
2.851
2.920
2.831
2.880
64,253
+0.01(+0.34%)
Nov 27, 2023
2.910
2.952
2.870
2.870
55,882
-0.05(-1.69%)
Nov 24, 2023
2.910
2.959
2.870
2.920
10,329
+0.00(+0.00%)
Nov 22, 2023
2.890
2.942
2.871
2.920
17,515
+0.03(+1.03%)
Nov 21, 2023
2.851
2.890
2.801
2.890
26,943
+0.04(+1.39%)
Nov 20, 2023
2.791
2.860
2.791
2.851
52,442
+0.00(+0.00%)
Nov 17, 2023
2.781
2.882
2.763
2.851
28,272
+0.08(+2.86%)
Nov 16, 2023
2.811
2.831
2.742
2.771
38,160
-0.06(-2.20%)
Nov 15, 2023
2.831
2.910
2.801
2.834
71,326
-0.04(-1.27%)
Nov 14, 2023
2.860
2.890
2.788
2.870
45,057
+0.04(+1.40%)
Nov 13, 2023
2.781
2.834
2.722
2.831
46,952
+0.05(+1.78%)
Nov 10, 2023
2.663
2.781
2.603
2.781
29,487
+0.12(+4.46%)
Nov 09, 2023
2.771
2.781
2.623
2.663
34,892
-0.05(-1.67%)
Nov 08, 2023
2.692
2.841
2.680
2.708
37,819
+0.04(+1.33%)
Nov 07, 2023
2.623
2.722
2.603
2.672
43,736
+0.00(+0.00%)
Nov 06, 2023
2.623
2.722
2.623
2.672
38,483
+0.00(+0.00%)
Nov 03, 2023
2.593
2.711
2.593
2.672
57,059
+0.06(+2.25%)
Nov 02, 2023
2.514
2.653
2.514
2.614
40,356
+0.12(+4.78%)
Nov 01, 2023
2.534
2.582
2.489
2.494
21,575
-0.09(-3.45%)
Oct 31, 2023
2.395
2.583
2.395
2.583
61,298
+0.16(+6.53%)
Oct 30, 2023
2.435
2.474
2.337
2.425
49,508
-0.01(-0.41%)
Oct 27, 2023
2.514
2.577
2.405
2.435
103,343
-0.13(-4.89%)
Oct 26, 2023
2.623
2.662
2.524
2.560
87,129
-0.10(-3.92%)
Oct 25, 2023
2.870
2.870
2.663
2.664
27,544
-0.16(-5.55%)
Oct 24, 2023
2.801
2.858
2.732
2.821
33,929
+0.02(+0.71%)
Oct 23, 2023
2.831
2.870
2.781
2.801
34,980
-0.08(-2.75%)
Oct 20, 2023
2.910
2.950
2.851
2.880
80,579
-0.03(-1.02%)
Oct 19, 2023
2.910
2.999
2.910
2.910
17,501
-0.05(-1.67%)
Oct 18, 2023
3.108
3.187
2.920
2.959
48,109
-0.13(-4.17%)
Oct 17, 2023
2.969
3.167
2.969
3.088
40,940
+0.06(+1.96%)
Oct 16, 2023
3.009
3.058
2.989
3.029
28,250
+0.03(+0.99%)
Oct 13, 2023
3.049
3.071
2.989
2.999
17,801
+0.01(+0.33%)
Oct 12, 2023
3.019
3.098
2.969
2.989
24,596
-0.05(-1.80%)
Oct 11, 2023
3.118
3.157
3.003
3.044
33,842
-0.10(-3.29%)
Oct 10, 2023
3.108
3.157
3.019
3.147
63,491
+0.07(+2.25%)
Oct 09, 2023
3.068
3.078
2.989
3.078
81,449
-0.03(-0.96%)
Oct 06, 2023
3.019
3.167
3.018
3.108
40,034
+0.08(+2.61%)
Oct 05, 2023
3.078
3.167
3.029
3.029
78,760
-0.06(-1.92%)
Oct 04, 2023
3.256
3.286
3.058
3.088
149,283
-0.15(-4.59%)
Oct 03, 2023
3.375
3.404
3.177
3.237
229,744
-0.14(-4.11%)
Oct 02, 2023
3.474
3.474
3.276
3.375
112,872
-0.01(-0.29%)
Sep 29, 2023
3.415
3.514
3.361
3.385
121,772
-0.09(-2.56%)
Sep 28, 2023
3.514
3.514
3.360
3.474
43,161
+0.00(+0.00%)
Sep 27, 2023
3.553
3.702
3.412
3.474
48,464
-0.02(-0.57%)
Sep 26, 2023
3.464
3.652
3.454
3.494
78,574
+0.04(+1.15%)
Sep 25, 2023
3.454
3.563
3.449
3.454
273,312
-0.03(-0.74%)
Sep 22, 2023
3.449
3.548
3.419
3.480
58,240
+0.07(+2.08%)
Sep 21, 2023
3.459
3.508
3.310
3.409
99,026
-0.12(-3.48%)
Sep 20, 2023
3.518
3.646
3.498
3.532
127,153
+0.03(+0.97%)
Sep 19, 2023
3.696
3.701
3.498
3.498
72,730
-0.26(-6.84%)
Sep 18, 2023
3.903
3.903
3.656
3.755
115,044
-0.13(-3.31%)
Sep 15, 2023
4.042
4.101
3.824
3.884
140,134
+0.05(+1.36%)
Sep 14, 2023
3.716
3.903
3.716
3.831
104,915
+0.12(+3.12%)
Sep 13, 2023
3.755
3.913
3.558
3.716
73,859
-0.03(-0.79%)
Sep 12, 2023
3.913
3.953
3.498
3.745
124,007
-0.16(-4.05%)
Sep 11, 2023
3.666
3.943
3.637
3.903
225,626
+0.37(+10.34%)
Sep 08, 2023
3.498
3.785
3.488
3.538
109,530
-0.01(-0.28%)
Sep 07, 2023
3.508
3.646
3.370
3.548
89,655
+0.04(+1.13%)
Sep 06, 2023
3.755
3.755
3.459
3.508
193,558
+0.05(+1.43%)
Sep 05, 2023
3.182
3.478
3.182
3.459
142,150
+0.28(+8.69%)
Sep 01, 2023
3.449
3.449
3.113
3.182
204,780
+0.02(+0.63%)
Aug 31, 2023
2.955
3.360
2.915
3.162
496,228
+0.37(+13.07%)
Aug 30, 2023
2.431
2.876
2.431
2.797
324,223
+0.36(+14.57%)
Aug 29, 2023
2.421
2.520
2.421
2.441
72,574
+0.01(+0.41%)
Aug 28, 2023
2.421
2.461
2.411
2.431
22,105
+0.00(+0.20%)
Aug 25, 2023
2.431
2.441
2.421
2.426
33,552
-0.00(-0.20%)
Aug 24, 2023
2.490
2.530
2.431
2.431
47,119
-0.09(-3.53%)
Aug 23, 2023
2.520
2.540
2.500
2.520
16,215
-0.01(-0.39%)
Aug 22, 2023
2.500
2.550
2.500
2.530
31,525
-0.02(-0.67%)
Aug 21, 2023
2.510
2.569
2.510
2.547
34,523
-0.02(-0.83%)
Aug 18, 2023
2.500
2.569
2.500
2.568
30,579
+0.02(+0.71%)
Aug 17, 2023
2.510
2.554
2.510
2.550
34,084
+0.03(+1.07%)
Aug 16, 2023
2.510
2.564
2.491
2.523
42,615
-0.01(-0.55%)
Aug 15, 2023
2.599
2.599
2.510
2.537
39,169
-0.05(-1.77%)
Aug 14, 2023
2.589
2.599
2.520
2.582
33,283
+0.01(+0.51%)
Aug 11, 2023
2.559
2.579
2.530
2.569
19,904
+0.01(+0.53%)
Aug 10, 2023
2.589
2.597
2.520
2.556
30,250
-0.02(-0.91%)
Aug 09, 2023
2.698
2.698
2.569
2.579
29,739
-0.08(-2.85%)
Aug 08, 2023
2.550
2.658
2.550
2.655
31,617
+0.08(+2.94%)
Aug 07, 2023
2.569
2.609
2.550
2.579
234,394
-0.03(-1.14%)
Aug 04, 2023
2.638
2.668
2.589
2.609
28,650
-0.03(-1.12%)
Aug 03, 2023
2.609
2.668
2.591
2.638
25,238
+0.01(+0.22%)
Aug 02, 2023
2.629
2.668
2.609
2.633
38,388
-0.04(-1.33%)
Aug 01, 2023
2.688
2.718
2.658
2.668
25,358
-0.04(-1.46%)
Jul 31, 2023
2.638
2.718
2.620
2.708
53,529
+0.10(+3.80%)
Jul 28, 2023
2.520
2.619
2.520
2.608
29,055
+0.06(+2.52%)
Jul 27, 2023
2.510
2.569
2.510
2.544
49,358
+0.01(+0.57%)
Jul 26, 2023
2.520
2.569
2.520
2.530
65,783
+0.02(+0.80%)
Jul 25, 2023
2.579
2.583
2.510
2.510
35,368
-0.02(-0.59%)
Jul 24, 2023
2.520
2.579
2.520
2.525
50,380
-0.02(-0.74%)
Jul 21, 2023
2.579
2.589
2.530
2.544
41,947
-0.04(-1.37%)
Jul 20, 2023
2.609
2.658
2.540
2.579
59,514
-0.05(-1.88%)
Jul 19, 2023
2.619
2.718
2.609
2.629
44,691
+0.03(+1.14%)
Jul 18, 2023
2.619
2.686
2.599
2.599
27,605
+0.03(+1.15%)
Jul 17, 2023
2.688
2.747
2.569
2.569
51,354
-0.18(-6.47%)
Jul 14, 2023
2.806
2.826
2.708
2.747
33,463
-0.08(-2.80%)
Jul 13, 2023
2.767
2.846
2.718
2.826
29,096
+0.06(+2.14%)
Jul 12, 2023
2.836
2.836
2.718
2.767
24,842
-0.01(-0.36%)
Jul 11, 2023
2.767
2.816
2.718
2.777
15,330
+0.05(+1.81%)
Jul 10, 2023
2.727
2.796
2.727
2.727
52,439
-0.01(-0.36%)
Jul 07, 2023
2.599
2.787
2.589
2.737
32,862
+0.12(+4.53%)
Jul 06, 2023
2.658
2.658
2.559
2.619
76,170
-0.07(-2.57%)
Jul 05, 2023
2.797
2.797
2.668
2.688
49,721
-0.05(-1.81%)
Jul 03, 2023
2.569
2.737
2.550
2.737
63,095
+0.20(+7.78%)
Jun 30, 2023
2.530
2.584
2.520
2.540
81,141
+0.02(+0.78%)
Jun 29, 2023
2.559
2.559
2.500
2.520
40,756
-0.06(-2.30%)
Jun 28, 2023
2.569
2.579
2.500
2.579
48,644
+0.06(+2.35%)
Jun 27, 2023
2.530
2.569
2.520
2.520
28,537
-0.01(-0.39%)
Jun 26, 2023
2.520
2.569
2.510
2.530
41,993
+0.00(+0.00%)
Jun 23, 2023
2.569
2.629
2.530
2.530
69,821
-0.12(-4.48%)
Jun 22, 2023
2.638
2.688
2.619
2.648
66,590
+0.00(+0.03%)
Jun 21, 2023
2.559
2.756
2.559
2.648
164,792
+0.04(+1.51%)
Jun 20, 2023
2.588
2.648
2.588
2.608
21,139
-0.01(-0.38%)
Jun 16, 2023
2.608
2.726
2.608
2.618
48,075
+0.00(+0.00%)
Jun 15, 2023
2.648
2.648
2.559
2.618
85,369
+0.01(+0.38%)
Jun 14, 2023
2.588
2.608
2.559
2.608
34,368
+0.02(+0.76%)
Jun 13, 2023
2.588
2.632
2.579
2.588
34,596
-0.03(-1.13%)
Jun 12, 2023
2.667
2.667
2.559
2.618
46,533
-0.02(-0.75%)
Jun 09, 2023
2.608
2.677
2.598
2.638
62,913
-0.01(-0.37%)
Jun 08, 2023
2.520
2.706
2.520
2.648
36,832
-0.01(-0.37%)
Jun 07, 2023
2.559
2.746
2.559
2.657
51,110
+0.08(+3.25%)
Jun 06, 2023
2.510
2.593
2.510
2.574
32,376
+0.04(+1.55%)
Jun 05, 2023
2.529
2.579
2.516
2.534
42,614
-0.00(-0.19%)
Jun 02, 2023
2.539
2.598
2.539
2.539
16,023
-0.01(-0.39%)
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.