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
Talkspace Inc
(NQ:
TALK
)
3.130
-0.040 (-1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2024
1.990
2.060
1.985
2.010
1,493,762
+0.01(+0.50%)
Jul 30, 2024
2.010
2.020
1.960
2.000
780,898
+0.00(+0.00%)
Jul 29, 2024
2.100
2.100
1.970
2.000
896,469
-0.04(-1.96%)
Jul 26, 2024
2.100
2.155
2.030
2.040
576,087
-0.04(-1.92%)
Jul 25, 2024
2.130
2.130
2.020
2.080
996,279
+0.00(+0.00%)
Jul 24, 2024
2.190
2.220
2.080
2.080
597,760
-0.12(-5.45%)
Jul 23, 2024
2.120
2.240
2.080
2.200
894,527
+0.06(+2.80%)
Jul 22, 2024
2.150
2.220
2.075
2.140
675,078
+0.03(+1.42%)
Jul 19, 2024
2.110
2.150
2.090
2.110
746,072
+0.00(+0.00%)
Jul 18, 2024
2.160
2.210
2.100
2.110
971,244
-0.08(-3.65%)
Jul 17, 2024
2.290
2.315
2.165
2.190
1,433,775
-0.11(-4.78%)
Jul 16, 2024
2.200
2.325
2.180
2.300
1,444,319
+0.14(+6.48%)
Jul 15, 2024
2.120
2.200
2.080
2.160
1,240,077
+0.02(+0.93%)
Jul 12, 2024
2.150
2.155
2.100
2.140
961,697
+0.02(+0.94%)
Jul 11, 2024
2.060
2.140
2.010
2.120
1,042,170
+0.11(+5.47%)
Jul 10, 2024
2.210
2.210
2.000
2.010
1,606,252
-0.14(-6.51%)
Jul 09, 2024
2.200
2.250
2.140
2.150
657,377
-0.06(-2.71%)
Jul 08, 2024
2.140
2.230
2.115
2.210
924,310
+0.08(+3.76%)
Jul 05, 2024
2.140
2.160
2.085
2.130
878,943
-0.02(-0.93%)
Jul 03, 2024
2.190
2.225
2.130
2.150
643,475
-0.03(-1.38%)
Jul 02, 2024
2.080
2.200
2.040
2.180
784,360
+0.08(+3.81%)
Jul 01, 2024
2.260
2.280
2.010
2.100
2,906,039
-0.20(-8.70%)
Jun 28, 2024
2.310
2.380
2.235
2.300
19,775,248
-0.02(-0.86%)
Jun 27, 2024
2.330
2.410
2.255
2.320
3,076,415
-0.01(-0.43%)
Jun 26, 2024
2.230
2.340
2.190
2.330
1,672,846
+0.09(+4.02%)
Jun 25, 2024
2.140
2.256
2.140
2.240
1,550,602
+0.09(+4.19%)
Jun 24, 2024
2.110
2.210
2.080
2.150
877,162
+0.02(+0.94%)
Jun 21, 2024
2.080
2.130
2.060
2.130
1,408,885
+0.04(+1.91%)
Jun 20, 2024
2.230
2.270
2.080
2.090
1,176,024
-0.15(-6.70%)
Jun 18, 2024
2.270
2.305
2.210
2.240
828,265
-0.04(-1.75%)
Jun 17, 2024
2.300
2.320
2.200
2.280
1,329,628
-0.02(-0.87%)
Jun 14, 2024
2.350
2.350
2.220
2.300
1,196,420
-0.07(-2.95%)
Jun 13, 2024
2.390
2.465
2.330
2.370
1,733,079
-0.01(-0.42%)
Jun 12, 2024
2.650
2.670
2.360
2.380
1,838,977
-0.23(-8.81%)
Jun 11, 2024
2.610
2.625
2.570
2.610
635,240
+0.00(+0.00%)
Jun 10, 2024
2.610
2.690
2.600
2.610
682,425
-0.02(-0.76%)
Jun 07, 2024
2.630
2.720
2.620
2.630
789,267
-0.01(-0.38%)
Jun 06, 2024
2.640
2.705
2.605
2.640
832,544
-0.02(-0.75%)
Jun 05, 2024
2.600
2.665
2.580
2.660
751,412
+0.08(+3.10%)
Jun 04, 2024
2.670
2.675
2.570
2.580
901,535
-0.05(-1.90%)
Jun 03, 2024
2.630
2.695
2.580
2.630
1,295,505
+0.01(+0.38%)
May 31, 2024
2.690
2.710
2.550
2.620
1,857,315
-0.06(-2.24%)
May 30, 2024
2.660
2.745
2.655
2.680
1,122,536
+0.01(+0.37%)
May 29, 2024
2.740
2.760
2.650
2.670
1,281,053
-0.16(-5.65%)
May 28, 2024
2.880
2.930
2.770
2.830
1,597,929
-0.03(-1.05%)
May 24, 2024
2.760
2.940
2.760
2.860
1,468,353
+0.09(+3.25%)
May 23, 2024
2.800
2.835
2.745
2.770
1,137,982
+0.01(+0.36%)
May 22, 2024
2.750
2.845
2.740
2.760
1,111,761
+0.01(+0.36%)
May 21, 2024
2.730
2.770
2.640
2.750
1,641,480
-0.05(-1.79%)
May 20, 2024
2.740
2.840
2.730
2.800
596,294
+0.05(+1.82%)
May 17, 2024
2.790
2.810
2.680
2.750
717,869
-0.05(-1.79%)
May 16, 2024
2.890
2.920
2.790
2.800
729,534
-0.08(-2.78%)
May 15, 2024
2.900
3.010
2.865
2.880
762,404
+0.03(+1.05%)
May 14, 2024
3.020
3.080
2.850
2.850
887,822
+0.00(+0.00%)
May 13, 2024
2.820
2.950
2.800
2.850
1,002,426
+0.04(+1.42%)
May 10, 2024
2.910
3.030
2.740
2.810
1,146,796
-0.04(-1.40%)
May 09, 2024
2.660
2.900
2.640
2.850
1,588,938
+0.19(+7.14%)
May 08, 2024
2.620
2.800
2.570
2.660
2,229,169
-0.03(-1.12%)
May 07, 2024
3.050
3.139
2.550
2.690
5,101,260
-0.49(-15.41%)
May 06, 2024
3.190
3.310
3.160
3.180
1,224,068
+0.01(+0.32%)
May 03, 2024
3.180
3.210
3.140
3.170
530,543
+0.04(+1.28%)
May 02, 2024
3.180
3.180
3.095
3.130
506,169
-0.03(-0.95%)
May 01, 2024
3.040
3.260
3.032
3.160
891,643
+0.10(+3.27%)
Apr 30, 2024
3.060
3.150
3.030
3.060
447,082
-0.03(-0.97%)
Apr 29, 2024
3.150
3.210
3.080
3.090
605,804
-0.03(-0.96%)
Apr 26, 2024
3.100
3.170
3.060
3.120
335,835
+0.04(+1.30%)
Apr 25, 2024
3.030
3.120
2.970
3.080
912,019
+0.01(+0.33%)
Apr 24, 2024
3.110
3.160
3.000
3.070
660,338
-0.07(-2.23%)
Apr 23, 2024
3.090
3.265
3.090
3.140
1,431,137
+0.07(+2.28%)
Apr 22, 2024
3.160
3.175
2.995
3.070
1,088,067
-0.07(-2.23%)
Apr 19, 2024
2.950
3.140
2.940
3.140
1,409,914
+0.17(+5.72%)
Apr 18, 2024
2.940
3.055
2.920
2.970
1,039,424
+0.03(+1.02%)
Apr 17, 2024
3.100
3.140
2.920
2.940
917,892
-0.09(-2.97%)
Apr 16, 2024
3.140
3.190
3.005
3.030
1,956,780
-0.17(-5.31%)
Apr 15, 2024
3.480
3.530
3.180
3.200
1,827,276
-0.28(-8.05%)
Apr 12, 2024
3.610
3.660
3.320
3.480
1,899,566
-0.16(-4.40%)
Apr 11, 2024
3.630
3.710
3.550
3.640
913,631
-0.02(-0.55%)
Apr 10, 2024
3.800
3.860
3.630
3.660
2,405,362
-0.12(-3.17%)
Apr 09, 2024
3.740
3.920
3.715
3.780
3,441,334
+0.05(+1.34%)
Apr 08, 2024
3.650
3.780
3.630
3.730
2,320,831
+0.08(+2.19%)
Apr 05, 2024
3.630
3.665
3.550
3.650
1,007,675
+0.02(+0.55%)
Apr 04, 2024
3.700
3.770
3.560
3.630
1,196,483
-0.01(-0.27%)
Apr 03, 2024
3.460
3.655
3.445
3.640
1,341,017
+0.18(+5.20%)
Apr 02, 2024
3.470
3.500
3.330
3.460
1,211,545
-0.08(-2.26%)
Apr 01, 2024
3.620
3.640
3.520
3.540
696,032
-0.03(-0.84%)
Mar 28, 2024
3.550
3.570
3.570
3.570
1,282,049
+0.00(+0.00%)
Mar 27, 2024
3.650
3.730
3.550
3.570
1,385,491
-0.03(-0.83%)
Mar 26, 2024
3.630
3.650
3.490
3.600
1,767,716
-0.03(-0.83%)
Mar 25, 2024
3.570
3.765
3.530
3.630
2,186,968
+0.06(+1.68%)
Mar 22, 2024
3.500
3.620
3.450
3.570
3,040,735
+0.09(+2.59%)
Mar 21, 2024
3.430
3.510
3.315
3.480
1,717,352
+0.06(+1.75%)
Mar 20, 2024
3.300
3.420
3.250
3.420
1,434,137
+0.13(+3.95%)
Mar 19, 2024
3.310
3.317
3.205
3.290
962,876
-0.01(-0.30%)
Mar 18, 2024
3.210
3.310
3.170
3.300
987,610
+0.09(+2.80%)
Mar 15, 2024
3.230
3.240
3.101
3.210
1,233,846
-0.02(-0.62%)
Mar 14, 2024
3.200
3.325
3.180
3.230
845,009
-0.01(-0.31%)
Mar 13, 2024
3.310
3.445
3.220
3.240
1,567,977
-0.04(-1.22%)
Mar 12, 2024
3.010
3.330
3.010
3.280
4,491,685
+0.36(+12.33%)
Mar 11, 2024
3.000
3.000
2.881
2.920
962,062
-0.08(-2.67%)
Mar 08, 2024
3.100
3.100
2.950
3.000
698,666
-0.08(-2.60%)
Mar 07, 2024
3.000
3.110
2.990
3.080
798,192
+0.10(+3.36%)
Mar 06, 2024
3.000
3.090
2.970
2.980
1,642,021
+0.03(+1.02%)
Mar 05, 2024
2.930
2.965
2.840
2.950
836,603
+0.03(+1.03%)
Mar 04, 2024
3.000
3.000
2.840
2.920
789,306
-0.07(-2.34%)
Mar 01, 2024
2.950
2.990
2.920
2.990
1,278,287
+0.05(+1.70%)
Feb 29, 2024
2.880
2.970
2.880
2.940
1,814,053
+0.06(+2.08%)
Feb 28, 2024
2.880
2.900
2.820
2.880
861,842
+0.00(+0.00%)
Feb 27, 2024
2.820
2.900
2.780
2.880
1,684,009
+0.02(+0.70%)
Feb 26, 2024
2.790
2.925
2.780
2.860
1,711,133
+0.10(+3.62%)
Feb 23, 2024
2.800
2.890
2.700
2.760
1,925,640
+0.00(+0.00%)
Feb 22, 2024
2.660
2.850
2.620
2.760
8,563,230
+0.42(+17.95%)
Feb 21, 2024
2.480
2.525
2.290
2.340
1,007,051
-0.13(-5.26%)
Feb 20, 2024
2.400
2.510
2.360
2.470
1,595,766
+0.04(+1.65%)
Feb 16, 2024
2.470
2.490
2.390
2.430
802,333
-0.02(-0.82%)
Feb 15, 2024
2.370
2.480
2.345
2.450
822,898
+0.09(+3.81%)
Feb 14, 2024
2.280
2.390
2.220
2.360
1,322,957
+0.14(+6.31%)
Feb 13, 2024
2.300
2.320
2.160
2.220
587,746
-0.15(-6.33%)
Feb 12, 2024
2.450
2.460
2.350
2.370
731,570
-0.08(-3.27%)
Feb 09, 2024
2.450
2.470
2.420
2.450
502,950
+0.00(+0.00%)
Feb 08, 2024
2.400
2.470
2.390
2.450
737,330
+0.05(+2.08%)
Feb 07, 2024
2.400
2.440
2.395
2.400
725,821
+0.00(+0.00%)
Feb 06, 2024
2.360
2.425
2.340
2.400
507,391
+0.02(+0.84%)
Feb 05, 2024
2.450
2.470
2.380
2.380
398,444
-0.07(-2.86%)
Feb 02, 2024
2.440
2.465
2.390
2.450
387,994
+0.01(+0.41%)
Feb 01, 2024
2.430
2.470
2.400
2.440
515,112
+0.03(+1.24%)
Jan 31, 2024
2.410
2.460
2.370
2.410
582,523
+0.01(+0.42%)
Jan 30, 2024
2.400
2.460
2.385
2.400
783,620
+0.00(+0.00%)
Jan 29, 2024
2.280
2.410
2.250
2.400
725,300
+0.18(+8.11%)
Jan 26, 2024
2.210
2.270
2.210
2.220
450,275
+0.01(+0.45%)
Jan 25, 2024
2.180
2.250
2.160
2.210
477,876
+0.04(+1.84%)
Jan 24, 2024
2.260
2.290
2.170
2.170
617,762
-0.09(-3.98%)
Jan 23, 2024
2.350
2.370
2.250
2.260
422,941
-0.09(-3.83%)
Jan 22, 2024
2.380
2.410
2.260
2.350
852,543
-0.03(-1.26%)
Jan 19, 2024
2.470
2.470
2.370
2.380
594,665
-0.07(-2.86%)
Jan 18, 2024
2.450
2.450
2.340
2.450
525,609
+0.04(+1.66%)
Jan 17, 2024
2.380
2.420
2.350
2.410
498,334
+0.00(+0.00%)
Jan 16, 2024
2.500
2.520
2.380
2.410
741,790
-0.07(-2.82%)
Jan 12, 2024
2.540
2.580
2.360
2.480
861,929
+0.02(+0.81%)
Jan 11, 2024
2.650
2.650
2.400
2.460
1,902,539
-0.15(-5.75%)
Jan 10, 2024
2.490
2.630
2.480
2.610
1,118,205
+0.13(+5.24%)
Jan 09, 2024
2.450
2.500
2.420
2.480
505,006
+0.02(+0.81%)
Jan 08, 2024
2.350
2.490
2.350
2.460
699,183
+0.11(+4.68%)
Jan 05, 2024
2.330
2.430
2.305
2.350
558,848
+0.01(+0.43%)
Jan 04, 2024
2.290
2.405
2.250
2.340
558,965
+0.06(+2.63%)
Jan 03, 2024
2.310
2.340
2.260
2.280
832,346
-0.10(-4.20%)
Jan 02, 2024
2.510
2.520
2.350
2.380
578,246
-0.16(-6.30%)
Dec 29, 2023
2.560
2.580
2.470
2.540
536,515
-0.02(-0.78%)
Dec 28, 2023
2.580
2.610
2.520
2.560
600,943
-0.02(-0.78%)
Dec 27, 2023
2.600
2.610
2.540
2.580
409,181
+0.03(+1.18%)
Dec 26, 2023
2.560
2.590
2.505
2.550
588,752
+0.02(+0.79%)
Dec 22, 2023
2.520
2.540
2.470
2.530
746,368
+0.06(+2.43%)
Dec 21, 2023
2.420
2.488
2.410
2.470
788,193
+0.07(+2.92%)
Dec 20, 2023
2.430
2.510
2.390
2.400
1,400,963
-0.03(-1.23%)
Dec 19, 2023
2.350
2.440
2.345
2.430
1,606,525
+0.09(+3.85%)
Dec 18, 2023
2.340
2.350
2.265
2.340
727,022
+0.05(+2.18%)
Dec 15, 2023
2.290
2.345
2.260
2.290
690,989
+0.01(+0.44%)
Dec 14, 2023
2.390
2.420
2.230
2.280
1,484,291
-0.07(-2.98%)
Dec 13, 2023
2.340
2.390
2.270
2.350
850,138
+0.00(+0.00%)
Dec 12, 2023
2.370
2.390
2.290
2.350
1,242,193
-0.03(-1.26%)
Dec 11, 2023
2.390
2.400
2.320
2.380
1,163,111
+0.04(+1.71%)
Dec 08, 2023
2.310
2.380
2.200
2.340
1,059,741
+0.05(+2.18%)
Dec 07, 2023
2.130
2.310
2.130
2.290
1,164,135
+0.17(+8.02%)
Dec 06, 2023
2.110
2.265
2.100
2.120
1,093,912
-0.06(-2.75%)
Dec 05, 2023
2.230
2.270
2.155
2.180
833,038
-0.08(-3.54%)
Dec 04, 2023
2.280
2.369
2.210
2.260
1,305,263
-0.01(-0.44%)
Dec 01, 2023
2.040
2.320
2.005
2.270
3,493,236
+0.23(+11.27%)
Nov 30, 2023
2.000
2.040
1.970
2.040
1,187,365
+0.02(+0.99%)
Nov 29, 2023
1.950
2.020
1.915
2.020
1,346,524
+0.08(+4.12%)
Nov 28, 2023
1.930
1.950
1.910
1.940
364,584
+0.00(+0.00%)
Nov 27, 2023
2.000
2.000
1.930
1.940
429,176
-0.06(-3.00%)
Nov 24, 2023
1.980
2.010
1.930
2.000
640,853
+0.06(+3.09%)
Nov 22, 2023
1.870
1.940
1.860
1.940
627,966
+0.07(+3.74%)
Nov 21, 2023
1.900
1.900
1.830
1.870
806,808
-0.03(-1.58%)
Nov 20, 2023
1.860
1.920
1.840
1.900
909,848
+0.06(+3.26%)
Nov 17, 2023
1.770
1.870
1.760
1.840
755,661
+0.08(+4.55%)
Nov 16, 2023
1.770
1.810
1.740
1.760
705,460
+0.00(+0.00%)
Nov 15, 2023
1.680
1.800
1.680
1.760
1,073,516
+0.04(+2.33%)
Nov 14, 2023
1.580
1.750
1.580
1.720
3,296,674
+0.15(+9.55%)
Nov 13, 2023
1.540
1.580
1.500
1.570
951,254
+0.00(+0.00%)
Nov 10, 2023
1.430
1.600
1.420
1.570
1,423,267
+0.07(+4.67%)
Nov 09, 2023
1.610
1.610
1.410
1.500
1,843,858
-0.10(-6.25%)
Nov 08, 2023
1.610
1.640
1.560
1.600
631,847
+0.00(+0.00%)
Nov 07, 2023
1.550
1.690
1.530
1.600
3,123,181
+0.05(+3.23%)
Nov 06, 2023
1.600
1.630
1.540
1.550
1,168,219
-0.07(-4.32%)
Nov 03, 2023
1.760
1.760
1.600
1.620
1,468,241
-0.10(-5.81%)
Nov 02, 2023
1.940
1.990
1.710
1.720
2,871,731
-0.08(-4.44%)
Nov 01, 2023
1.760
1.810
1.760
1.800
836,879
+0.02(+1.12%)
Oct 31, 2023
1.750
1.810
1.745
1.780
683,639
+0.03(+1.71%)
Oct 30, 2023
1.770
1.820
1.740
1.750
431,175
-0.02(-1.13%)
Oct 27, 2023
1.700
1.815
1.660
1.770
930,365
+0.06(+3.51%)
Oct 26, 2023
2.010
2.010
1.675
1.710
2,818,640
-0.15(-8.06%)
Oct 25, 2023
1.930
1.931
1.820
1.860
1,063,436
-0.07(-3.63%)
Oct 24, 2023
1.970
1.970
1.920
1.930
801,745
+0.03(+1.58%)
Oct 23, 2023
1.930
1.942
1.880
1.900
452,923
-0.03(-1.55%)
Oct 20, 2023
1.930
1.960
1.885
1.930
478,662
-0.01(-0.52%)
Oct 19, 2023
2.030
2.030
1.940
1.940
538,121
-0.09(-4.43%)
Oct 18, 2023
2.060
2.090
2.010
2.030
353,598
-0.01(-0.49%)
Oct 17, 2023
2.000
2.090
1.990
2.040
748,878
+0.07(+3.55%)
Oct 16, 2023
2.010
2.010
1.925
1.970
543,874
+0.04(+2.07%)
Oct 13, 2023
1.900
1.970
1.870
1.930
305,750
+0.01(+0.52%)
Oct 12, 2023
2.030
2.030
1.900
1.920
535,174
-0.11(-5.42%)
Oct 11, 2023
2.000
2.060
2.000
2.030
543,817
+0.04(+2.01%)
Oct 10, 2023
1.980
2.030
1.970
1.990
574,208
-0.02(-1.00%)
Oct 09, 2023
1.980
2.015
1.930
2.010
601,548
+0.00(+0.00%)
Oct 06, 2023
2.020
2.040
1.950
2.010
813,795
-0.04(-1.95%)
Oct 05, 2023
2.060
2.098
2.030
2.050
531,056
-0.01(-0.49%)
Oct 04, 2023
2.020
2.100
2.020
2.060
1,115,752
+0.05(+2.49%)
Oct 03, 2023
1.950
2.070
1.950
2.010
1,071,423
+0.04(+2.03%)
Oct 02, 2023
1.930
2.000
1.930
1.970
615,126
+0.02(+1.03%)
Sep 29, 2023
1.910
1.975
1.910
1.950
1,093,335
+0.04(+2.09%)
Sep 28, 2023
1.930
1.960
1.900
1.910
539,445
-0.03(-1.55%)
Sep 27, 2023
1.920
2.010
1.910
1.940
1,111,354
+0.04(+2.11%)
Sep 26, 2023
1.940
1.970
1.870
1.900
438,521
-0.02(-1.04%)
Sep 25, 2023
1.980
1.949
1.910
1.920
967,019
-0.05(-2.54%)
Sep 22, 2023
2.040
2.090
1.940
1.970
1,255,427
-0.09(-4.37%)
Sep 21, 2023
2.070
2.130
2.040
2.060
793,591
+0.02(+0.98%)
Sep 20, 2023
2.050
2.130
2.000
2.040
1,326,286
+0.03(+1.49%)
Sep 19, 2023
1.900
2.100
1.900
2.010
7,550,874
+0.25(+14.20%)
Sep 18, 2023
1.790
1.820
1.760
1.760
911,557
+0.01(+0.57%)
Sep 15, 2023
1.700
1.760
1.670
1.750
1,811,709
+0.06(+3.55%)
Sep 14, 2023
1.720
1.736
1.660
1.690
404,664
+0.02(+1.20%)
Sep 13, 2023
1.760
1.770
1.670
1.670
536,608
-0.05(-2.91%)
Sep 12, 2023
1.580
1.740
1.580
1.720
1,022,863
+0.12(+7.50%)
Sep 11, 2023
1.600
1.620
1.590
1.600
251,366
+0.01(+0.63%)
Sep 08, 2023
1.600
1.630
1.570
1.590
107,639
-0.03(-1.85%)
Sep 07, 2023
1.600
1.630
1.570
1.620
153,379
+0.01(+0.62%)
Sep 06, 2023
1.600
1.630
1.590
1.610
256,496
-0.01(-0.62%)
Sep 05, 2023
1.640
1.660
1.580
1.620
367,103
-0.02(-1.22%)
Sep 01, 2023
1.640
1.680
1.620
1.640
248,647
+0.02(+1.23%)
Aug 31, 2023
1.560
1.640
1.540
1.620
288,420
+0.06(+3.85%)
Aug 30, 2023
1.560
1.590
1.540
1.560
157,886
+0.00(+0.00%)
Aug 29, 2023
1.560
1.580
1.540
1.560
192,577
+0.01(+0.65%)
Aug 28, 2023
1.570
1.575
1.550
1.550
163,594
-0.04(-2.52%)
Aug 25, 2023
1.581
1.595
1.510
1.590
364,794
+0.02(+1.27%)
Aug 24, 2023
1.600
1.630
1.560
1.570
140,748
-0.03(-1.88%)
Aug 23, 2023
1.560
1.630
1.540
1.600
194,868
+0.04(+2.56%)
Aug 22, 2023
1.570
1.580
1.525
1.560
246,794
+0.01(+0.65%)
Aug 21, 2023
1.590
1.600
1.550
1.550
227,360
-0.03(-1.90%)
Aug 18, 2023
1.550
1.620
1.540
1.580
148,828
+0.01(+0.64%)
Aug 17, 2023
1.620
1.640
1.550
1.570
137,383
-0.04(-2.48%)
Aug 16, 2023
1.610
1.660
1.530
1.610
511,637
+0.01(+0.63%)
Aug 15, 2023
1.610
1.640
1.590
1.600
324,383
-0.02(-1.23%)
Aug 14, 2023
1.670
1.710
1.620
1.620
427,871
-0.06(-3.57%)
Aug 11, 2023
1.680
1.710
1.643
1.680
321,467
-0.01(-0.59%)
Aug 10, 2023
1.670
1.690
1.610
1.690
264,920
+0.04(+2.42%)
Aug 09, 2023
1.700
1.700
1.640
1.650
125,817
-0.04(-2.37%)
Aug 08, 2023
1.680
1.700
1.620
1.690
136,750
+0.01(+0.60%)
Aug 07, 2023
1.680
1.730
1.670
1.680
337,504
-0.02(-1.18%)
Aug 04, 2023
1.670
1.740
1.666
1.700
315,285
+0.04(+2.41%)
Aug 03, 2023
1.660
1.680
1.620
1.660
438,233
-0.01(-0.60%)
Aug 02, 2023
1.710
1.735
1.650
1.670
329,904
-0.06(-3.47%)
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.