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
The Joint Corp
(NQ:
JYNT
)
14.86
-0.30 (-1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
15.05
15.26
14.77
14.86
44,312
-0.30(-1.98%)
Jun 06, 2024
15.44
15.73
15.11
15.16
31,239
-0.38(-2.45%)
Jun 05, 2024
15.26
15.58
15.02
15.54
55,197
+0.40(+2.64%)
Jun 04, 2024
14.67
15.45
14.67
15.14
92,222
+0.32(+2.16%)
Jun 03, 2024
15.04
15.18
14.63
14.82
65,911
-0.19(-1.27%)
May 31, 2024
15.10
15.33
14.89
15.01
45,540
-0.08(-0.53%)
May 30, 2024
15.23
15.52
14.97
15.09
50,300
-0.03(-0.20%)
May 29, 2024
15.63
16.09
15.09
15.12
66,217
-0.81(-5.08%)
May 28, 2024
16.53
16.53
15.26
15.93
118,406
-0.49(-2.98%)
May 24, 2024
16.81
17.00
16.36
16.42
59,308
-0.38(-2.26%)
May 23, 2024
16.96
17.01
16.60
16.80
58,825
-0.10(-0.59%)
May 22, 2024
16.31
17.04
16.02
16.90
83,888
+0.55(+3.36%)
May 21, 2024
16.63
16.81
16.16
16.35
84,404
-0.30(-1.80%)
May 20, 2024
17.17
17.57
16.58
16.65
79,316
-0.57(-3.31%)
May 17, 2024
17.57
17.82
17.09
17.22
138,158
-0.44(-2.49%)
May 16, 2024
17.37
17.73
17.20
17.66
127,833
+0.15(+0.86%)
May 15, 2024
17.16
17.59
16.89
17.51
93,906
+0.45(+2.64%)
May 14, 2024
16.64
17.07
16.59
17.06
70,862
+0.61(+3.71%)
May 13, 2024
16.44
16.87
16.25
16.45
97,246
+0.01(+0.06%)
May 10, 2024
16.49
16.59
16.12
16.44
59,238
-0.04(-0.24%)
May 09, 2024
16.02
16.68
16.00
16.48
63,550
+0.55(+3.45%)
May 08, 2024
16.11
16.15
15.64
15.93
57,965
-0.20(-1.24%)
May 07, 2024
15.94
16.39
15.94
16.13
64,027
+0.34(+2.15%)
May 06, 2024
16.10
16.35
15.56
15.79
143,009
-0.33(-2.05%)
May 03, 2024
13.23
16.24
13.23
16.12
261,792
+3.26(+25.35%)
May 02, 2024
12.77
13.03
12.54
12.86
44,354
+0.07(+0.55%)
May 01, 2024
11.98
13.00
11.92
12.79
79,008
+0.85(+7.12%)
Apr 30, 2024
12.31
12.34
11.94
11.94
68,292
-0.38(-3.08%)
Apr 29, 2024
12.32
12.54
12.20
12.32
38,248
+0.09(+0.74%)
Apr 26, 2024
12.16
12.29
12.06
12.23
22,943
+0.15(+1.24%)
Apr 25, 2024
12.15
12.16
11.95
12.08
40,270
-0.20(-1.63%)
Apr 24, 2024
12.58
12.58
12.12
12.28
39,241
-0.31(-2.46%)
Apr 23, 2024
12.34
12.65
12.29
12.59
45,765
+0.23(+1.86%)
Apr 22, 2024
12.15
12.54
12.14
12.36
30,740
+0.18(+1.48%)
Apr 19, 2024
11.86
12.20
11.83
12.18
71,795
+0.26(+2.18%)
Apr 18, 2024
11.91
12.10
11.79
11.92
72,430
-0.10(-0.83%)
Apr 17, 2024
12.09
12.26
11.86
12.02
51,983
+0.02(+0.17%)
Apr 16, 2024
11.97
12.08
11.85
12.00
34,104
+0.00(+0.00%)
Apr 15, 2024
12.16
12.18
11.82
12.00
69,572
-0.15(-1.23%)
Apr 12, 2024
12.59
12.60
12.11
12.15
50,123
-0.52(-4.10%)
Apr 11, 2024
12.41
12.75
12.24
12.67
47,338
+0.27(+2.18%)
Apr 10, 2024
12.78
12.81
12.31
12.40
64,551
-0.69(-5.27%)
Apr 09, 2024
13.02
13.38
12.97
13.09
51,805
+0.18(+1.39%)
Apr 08, 2024
12.75
13.00
12.73
12.91
54,967
+0.17(+1.33%)
Apr 05, 2024
12.54
12.75
12.53
12.74
22,720
+0.04(+0.31%)
Apr 04, 2024
12.80
13.05
12.61
12.70
50,181
-0.06(-0.47%)
Apr 03, 2024
12.50
13.01
12.50
12.76
61,039
+0.21(+1.67%)
Apr 02, 2024
12.61
12.66
12.22
12.55
96,410
-0.25(-1.95%)
Apr 01, 2024
13.19
13.19
12.41
12.80
93,803
-0.26(-1.99%)
Mar 28, 2024
12.75
13.29
12.68
13.06
63,876
+0.29(+2.27%)
Mar 27, 2024
12.62
12.79
12.41
12.77
50,213
+0.30(+2.41%)
Mar 26, 2024
12.71
12.90
12.42
12.47
55,985
-0.25(-1.97%)
Mar 25, 2024
12.95
13.21
12.70
12.72
43,294
-0.25(-1.93%)
Mar 22, 2024
12.92
13.21
12.73
12.97
43,035
+0.10(+0.78%)
Mar 21, 2024
12.74
13.11
12.69
12.87
59,567
+0.08(+0.63%)
Mar 20, 2024
12.96
13.31
12.52
12.79
71,695
-0.30(-2.29%)
Mar 19, 2024
12.13
13.40
12.10
13.09
170,466
+0.80(+6.51%)
Mar 18, 2024
12.70
12.71
12.08
12.29
76,143
-0.46(-3.61%)
Mar 15, 2024
11.81
12.86
11.81
12.75
155,842
+0.95(+8.05%)
Mar 14, 2024
11.86
12.16
11.76
11.80
107,957
-0.17(-1.42%)
Mar 13, 2024
12.15
12.51
11.93
11.97
127,589
-0.30(-2.44%)
Mar 12, 2024
13.05
13.07
12.24
12.27
147,980
-0.81(-6.19%)
Mar 11, 2024
11.75
13.37
11.75
13.08
303,821
+1.20(+10.10%)
Mar 08, 2024
9.620
13.69
9.620
11.88
861,400
+2.74(+29.98%)
Mar 07, 2024
9.250
9.430
9.095
9.140
167,178
-0.31(-3.28%)
Mar 06, 2024
9.240
9.570
9.220
9.450
46,077
+0.30(+3.28%)
Mar 05, 2024
9.290
9.320
9.130
9.150
118,746
-0.19(-2.03%)
Mar 04, 2024
9.900
10.03
9.220
9.340
160,815
-0.55(-5.56%)
Mar 01, 2024
9.880
10.16
9.800
9.890
95,322
+0.03(+0.30%)
Feb 29, 2024
9.930
9.930
9.790
9.860
44,402
+0.11(+1.13%)
Feb 28, 2024
9.780
9.810
9.650
9.750
47,384
-0.09(-0.91%)
Feb 27, 2024
10.08
10.29
9.830
9.840
53,919
-0.15(-1.50%)
Feb 26, 2024
9.780
10.04
9.780
9.990
33,897
+0.16(+1.63%)
Feb 23, 2024
10.05
10.13
9.680
9.830
113,167
-0.23(-2.29%)
Feb 22, 2024
10.14
10.18
10.00
10.06
64,417
+0.00(+0.00%)
Feb 21, 2024
10.25
10.47
10.00
10.06
60,696
-0.23(-2.24%)
Feb 20, 2024
10.31
10.42
10.25
10.29
74,010
-0.12(-1.15%)
Feb 16, 2024
10.23
10.53
10.16
10.41
73,877
+0.00(+0.00%)
Feb 15, 2024
10.08
10.45
9.940
10.41
91,081
+0.41(+4.10%)
Feb 14, 2024
10.14
10.17
9.900
10.00
72,338
+0.00(+0.00%)
Feb 13, 2024
10.66
10.73
9.920
10.00
115,851
-0.95(-8.68%)
Feb 12, 2024
10.63
11.19
10.55
10.95
97,049
+0.33(+3.11%)
Feb 09, 2024
9.800
10.67
9.780
10.62
72,489
+0.82(+8.37%)
Feb 08, 2024
9.530
9.850
9.530
9.800
36,571
+0.24(+2.51%)
Feb 07, 2024
9.630
9.730
9.400
9.560
76,898
-0.06(-0.62%)
Feb 06, 2024
9.480
9.670
9.310
9.620
134,011
+0.11(+1.16%)
Feb 05, 2024
9.860
9.860
9.510
9.510
86,804
-0.39(-3.94%)
Feb 02, 2024
9.970
10.07
9.870
9.900
69,023
-0.19(-1.88%)
Feb 01, 2024
9.770
10.19
9.760
10.09
90,314
+0.33(+3.38%)
Jan 31, 2024
9.820
10.04
9.670
9.760
72,047
-0.01(-0.10%)
Jan 30, 2024
9.700
9.860
9.515
9.770
49,804
+0.04(+0.41%)
Jan 29, 2024
9.440
9.770
9.360
9.730
73,888
+0.27(+2.85%)
Jan 26, 2024
9.440
9.635
9.330
9.460
52,035
+0.07(+0.75%)
Jan 25, 2024
9.520
9.520
9.225
9.390
49,742
+0.00(+0.00%)
Jan 24, 2024
9.630
9.725
9.340
9.390
85,988
-0.24(-2.49%)
Jan 23, 2024
9.450
9.700
9.340
9.630
69,306
+0.24(+2.56%)
Jan 22, 2024
9.120
9.430
9.040
9.390
84,472
+0.35(+3.87%)
Jan 19, 2024
9.080
9.110
8.963
9.040
73,028
-0.01(-0.11%)
Jan 18, 2024
9.160
9.209
8.970
9.050
58,507
-0.07(-0.77%)
Jan 17, 2024
9.000
9.150
8.980
9.120
119,118
+0.12(+1.33%)
Jan 16, 2024
9.000
9.090
8.940
9.000
94,344
-0.05(-0.55%)
Jan 12, 2024
9.260
9.360
8.970
9.050
76,900
-0.19(-2.06%)
Jan 11, 2024
9.110
9.640
9.075
9.240
153,074
+0.23(+2.55%)
Jan 10, 2024
8.990
9.030
8.900
9.010
56,145
+0.00(+0.00%)
Jan 09, 2024
9.120
9.190
8.960
9.010
45,058
-0.26(-2.80%)
Jan 08, 2024
8.970
9.300
8.960
9.270
48,693
+0.30(+3.34%)
Jan 05, 2024
9.000
9.080
8.880
8.970
124,097
-0.03(-0.33%)
Jan 04, 2024
9.000
9.150
8.950
9.000
65,401
-0.03(-0.33%)
Jan 03, 2024
9.400
9.400
8.948
9.030
127,328
-0.42(-4.44%)
Jan 02, 2024
9.490
9.810
9.170
9.450
117,235
-0.16(-1.66%)
Dec 29, 2023
9.670
9.800
9.590
9.610
71,565
-0.10(-1.03%)
Dec 28, 2023
9.650
9.830
9.470
9.710
109,630
+0.01(+0.10%)
Dec 27, 2023
9.490
9.700
9.490
9.700
62,633
+0.21(+2.21%)
Dec 26, 2023
9.240
9.513
9.240
9.490
88,571
+0.22(+2.37%)
Dec 22, 2023
9.210
9.380
9.140
9.270
50,266
+0.11(+1.20%)
Dec 21, 2023
9.150
9.210
8.990
9.160
64,376
+0.09(+0.99%)
Dec 20, 2023
9.210
9.560
8.910
9.070
80,860
-0.13(-1.41%)
Dec 19, 2023
9.260
9.340
8.980
9.200
126,065
+0.07(+0.77%)
Dec 18, 2023
9.280
9.340
9.040
9.130
89,954
-0.16(-1.72%)
Dec 15, 2023
9.800
9.800
9.260
9.290
194,068
-0.41(-4.23%)
Dec 14, 2023
9.910
10.22
9.630
9.700
124,892
-0.16(-1.62%)
Dec 13, 2023
9.650
9.870
9.320
9.860
134,834
+0.20(+2.07%)
Dec 12, 2023
9.520
9.900
9.440
9.660
152,167
+0.09(+0.94%)
Dec 11, 2023
9.490
9.690
9.340
9.570
125,742
+0.12(+1.27%)
Dec 08, 2023
9.180
9.450
8.680
9.450
82,949
+0.29(+3.17%)
Dec 07, 2023
9.210
9.380
9.130
9.160
94,396
-0.07(-0.76%)
Dec 06, 2023
9.090
9.470
9.090
9.230
59,865
+0.16(+1.76%)
Dec 05, 2023
9.260
9.365
8.990
9.070
65,882
-0.19(-2.05%)
Dec 04, 2023
9.160
9.300
9.035
9.260
105,311
+0.00(+0.00%)
Dec 01, 2023
8.810
9.280
8.760
9.260
137,036
+0.47(+5.35%)
Nov 30, 2023
9.090
9.150
8.690
8.790
206,737
-0.35(-3.83%)
Nov 29, 2023
8.630
9.400
8.630
9.140
198,870
+0.52(+6.03%)
Nov 28, 2023
8.800
8.800
8.600
8.620
84,793
-0.18(-2.05%)
Nov 27, 2023
9.090
9.280
8.795
8.800
84,376
-0.44(-4.76%)
Nov 24, 2023
9.240
9.440
9.200
9.240
29,492
-0.01(-0.11%)
Nov 22, 2023
8.920
9.505
8.885
9.250
168,696
+0.46(+5.23%)
Nov 21, 2023
8.690
8.890
8.660
8.790
90,246
-0.04(-0.45%)
Nov 20, 2023
8.510
8.860
8.380
8.830
71,905
+0.35(+4.13%)
Nov 17, 2023
8.370
8.520
8.300
8.480
62,903
+0.17(+2.05%)
Nov 16, 2023
8.550
8.635
8.290
8.310
68,517
-0.29(-3.37%)
Nov 15, 2023
8.590
8.920
8.460
8.600
131,432
+0.01(+0.12%)
Nov 14, 2023
8.510
8.790
8.310
8.590
211,923
+0.29(+3.49%)
Nov 13, 2023
8.300
8.630
8.260
8.300
144,351
-0.02(-0.24%)
Nov 10, 2023
7.900
9.320
7.685
8.320
539,300
+0.95(+12.89%)
Nov 09, 2023
8.230
8.230
7.310
7.370
326,574
-0.84(-10.23%)
Nov 08, 2023
8.050
8.301
7.885
8.210
212,066
+0.19(+2.37%)
Nov 07, 2023
7.790
8.320
7.750
8.020
198,694
+0.26(+3.35%)
Nov 06, 2023
7.890
8.020
7.680
7.760
138,463
-0.14(-1.77%)
Nov 03, 2023
7.720
8.120
7.580
7.900
212,833
+0.31(+4.08%)
Nov 02, 2023
7.710
7.710
7.475
7.590
83,384
+0.06(+0.80%)
Nov 01, 2023
7.810
7.920
7.450
7.530
109,470
-0.28(-3.59%)
Oct 31, 2023
7.830
7.904
7.580
7.810
102,156
+0.13(+1.69%)
Oct 30, 2023
7.980
7.980
7.610
7.680
71,171
-0.21(-2.66%)
Oct 27, 2023
8.000
8.030
7.630
7.890
141,043
-0.14(-1.74%)
Oct 26, 2023
8.020
8.190
8.000
8.030
69,874
-0.13(-1.59%)
Oct 25, 2023
8.030
8.230
7.990
8.160
71,855
-0.04(-0.49%)
Oct 24, 2023
8.200
8.330
8.060
8.200
67,262
+0.03(+0.37%)
Oct 23, 2023
8.190
8.470
8.047
8.170
105,478
-0.05(-0.61%)
Oct 20, 2023
8.260
8.410
8.170
8.220
87,678
-0.01(-0.12%)
Oct 19, 2023
8.240
8.390
8.110
8.230
47,019
+0.03(+0.37%)
Oct 18, 2023
8.390
8.430
8.130
8.200
91,492
-0.29(-3.42%)
Oct 17, 2023
8.070
8.520
8.070
8.490
127,221
+0.33(+4.04%)
Oct 16, 2023
8.220
8.305
8.060
8.160
115,585
+0.03(+0.37%)
Oct 13, 2023
8.130
8.155
8.020
8.130
67,703
-0.04(-0.49%)
Oct 12, 2023
8.360
8.360
8.080
8.170
95,012
-0.21(-2.51%)
Oct 11, 2023
8.380
8.795
8.300
8.380
144,050
-0.02(-0.24%)
Oct 10, 2023
8.130
8.650
8.090
8.400
198,543
+0.27(+3.32%)
Oct 09, 2023
8.640
8.660
8.100
8.130
140,324
-0.56(-6.44%)
Oct 06, 2023
8.480
8.750
8.410
8.690
91,881
+0.19(+2.24%)
Oct 05, 2023
8.730
8.848
8.420
8.500
150,017
-0.23(-2.63%)
Oct 04, 2023
8.540
8.760
8.270
8.730
121,289
+0.20(+2.28%)
Oct 03, 2023
8.800
8.890
8.300
8.535
161,571
-0.31(-3.56%)
Oct 02, 2023
8.970
8.970
8.670
8.850
154,022
-0.14(-1.56%)
Sep 29, 2023
9.070
9.150
8.770
8.990
154,436
-0.13(-1.43%)
Sep 28, 2023
9.270
9.270
9.085
9.120
100,701
-0.13(-1.41%)
Sep 27, 2023
9.330
9.430
9.218
9.250
83,690
-0.02(-0.22%)
Sep 26, 2023
9.320
9.410
9.130
9.270
207,530
-0.05(-0.54%)
Sep 25, 2023
9.640
9.430
9.300
9.320
122,074
-0.37(-3.82%)
Sep 22, 2023
9.710
9.998
9.470
9.690
149,208
+0.13(+1.36%)
Sep 21, 2023
9.370
9.660
9.270
9.560
412,736
+0.06(+0.63%)
Sep 20, 2023
9.650
9.750
9.455
9.500
187,988
-0.16(-1.66%)
Sep 19, 2023
9.500
10.06
9.400
9.660
335,714
+0.16(+1.68%)
Sep 18, 2023
9.590
9.630
9.310
9.500
178,117
-0.08(-0.84%)
Sep 15, 2023
9.630
9.795
9.405
9.580
469,472
-0.11(-1.14%)
Sep 14, 2023
9.250
9.690
8.760
9.690
340,557
+0.34(+3.64%)
Sep 13, 2023
9.520
9.520
9.190
9.350
120,426
-0.17(-1.79%)
Sep 12, 2023
9.540
9.590
9.450
9.520
83,901
-0.05(-0.52%)
Sep 11, 2023
9.690
9.690
9.370
9.570
113,480
-0.12(-1.24%)
Sep 08, 2023
9.530
9.900
9.430
9.690
124,538
+0.41(+4.42%)
Sep 07, 2023
9.090
9.310
8.920
9.280
169,081
+0.17(+1.87%)
Sep 06, 2023
9.350
9.400
9.070
9.110
107,292
-0.27(-2.88%)
Sep 05, 2023
9.290
9.415
9.050
9.380
140,708
-0.04(-0.42%)
Sep 01, 2023
9.400
9.822
9.320
9.420
108,006
+0.13(+1.40%)
Aug 31, 2023
9.510
9.530
9.270
9.290
113,008
-0.20(-2.11%)
Aug 30, 2023
9.570
9.680
9.450
9.490
72,592
-0.11(-1.15%)
Aug 29, 2023
9.610
9.820
9.500
9.600
112,898
-0.07(-0.72%)
Aug 28, 2023
9.720
10.07
9.610
9.670
85,500
+0.13(+1.36%)
Aug 25, 2023
9.540
9.660
9.480
9.540
114,044
-0.01(-0.10%)
Aug 24, 2023
9.800
9.890
9.535
9.550
104,154
-0.17(-1.75%)
Aug 23, 2023
9.810
9.980
9.470
9.720
249,477
-0.12(-1.22%)
Aug 22, 2023
9.740
9.900
9.615
9.840
79,472
+0.13(+1.34%)
Aug 21, 2023
10.29
10.29
9.620
9.710
178,481
-0.57(-5.54%)
Aug 18, 2023
10.25
10.51
10.16
10.28
139,361
-0.10(-0.96%)
Aug 17, 2023
11.00
11.00
10.14
10.38
204,794
-0.55(-5.03%)
Aug 16, 2023
11.13
11.28
10.57
10.93
192,262
-0.33(-2.93%)
Aug 15, 2023
10.76
11.29
10.55
11.26
190,909
+0.61(+5.73%)
Aug 14, 2023
10.79
11.23
10.50
10.65
474,179
+0.59(+5.86%)
Aug 11, 2023
10.00
10.42
9.232
10.06
1,167,145
-2.58(-20.41%)
Aug 10, 2023
12.82
12.85
12.25
12.64
231,458
-0.05(-0.39%)
Aug 09, 2023
13.27
13.27
12.50
12.69
267,095
-0.57(-4.30%)
Aug 08, 2023
13.21
13.40
13.13
13.26
71,170
-0.14(-1.04%)
Aug 07, 2023
13.36
13.53
13.14
13.40
131,721
+0.10(+0.75%)
Aug 04, 2023
13.29
13.38
13.23
13.30
28,412
+0.05(+0.38%)
Aug 03, 2023
13.30
13.43
13.20
13.25
40,870
-0.12(-0.90%)
Aug 02, 2023
13.35
13.44
13.19
13.37
67,901
-0.01(-0.07%)
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.