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
FTAI Infrastructure Inc. - Common Stock
(NQ:
FIP
)
8.140
-0.100 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
8.500
8.515
8.090
8.140
1,228,627
-0.10(-1.21%)
May 16, 2024
8.220
8.360
8.140
8.240
755,564
+0.01(+0.12%)
May 15, 2024
8.369
8.419
8.155
8.230
1,429,831
-0.11(-1.31%)
May 14, 2024
8.120
8.365
7.911
8.340
882,150
+0.34(+4.23%)
May 13, 2024
7.871
8.170
7.722
8.001
1,427,839
+0.34(+4.42%)
May 10, 2024
7.782
7.866
7.597
7.662
1,335,239
-0.11(-1.41%)
May 09, 2024
7.473
7.841
7.402
7.772
933,852
+0.29(+3.86%)
May 08, 2024
7.034
7.682
6.970
7.483
1,521,734
+0.17(+2.32%)
May 07, 2024
7.303
7.428
7.169
7.313
1,588,147
+0.05(+0.69%)
May 06, 2024
7.443
7.478
7.164
7.264
2,240,945
-0.01(-0.14%)
May 03, 2024
7.473
7.473
7.194
7.273
1,298,834
-0.07(-0.95%)
May 02, 2024
7.174
7.358
7.084
7.343
2,744,252
+0.27(+3.80%)
May 01, 2024
7.234
7.273
7.024
7.074
720,723
-0.14(-1.93%)
Apr 30, 2024
7.333
7.383
7.154
7.214
1,593,041
-0.18(-2.43%)
Apr 29, 2024
7.403
7.493
7.259
7.393
1,638,155
+0.11(+1.50%)
Apr 26, 2024
7.423
7.468
7.174
7.283
1,317,594
-0.10(-1.35%)
Apr 25, 2024
7.393
7.475
7.254
7.383
692,942
-0.03(-0.40%)
Apr 24, 2024
7.772
7.772
7.323
7.413
1,071,910
-0.34(-4.37%)
Apr 23, 2024
7.074
7.757
6.945
7.752
2,240,331
+0.69(+9.73%)
Apr 22, 2024
6.636
7.124
6.636
7.064
1,823,378
+0.42(+6.30%)
Apr 19, 2024
6.506
6.676
6.427
6.646
759,727
+0.10(+1.52%)
Apr 18, 2024
6.666
6.875
6.476
6.546
1,262,297
+0.02(+0.31%)
Apr 17, 2024
6.855
6.935
6.461
6.526
1,764,374
-0.22(-3.25%)
Apr 16, 2024
6.775
6.825
6.656
6.745
925,288
-0.05(-0.73%)
Apr 15, 2024
6.975
7.129
6.686
6.795
1,715,878
-0.13(-1.87%)
Apr 12, 2024
6.347
6.950
6.347
6.925
1,838,436
+0.52(+8.09%)
Apr 11, 2024
6.327
6.417
6.267
6.407
422,066
+0.10(+1.58%)
Apr 10, 2024
6.227
6.447
6.197
6.307
3,924,026
-0.12(-1.86%)
Apr 09, 2024
6.407
6.437
6.173
6.427
849,862
+0.06(+0.94%)
Apr 08, 2024
6.427
6.481
6.307
6.367
888,941
-0.03(-0.47%)
Apr 05, 2024
6.387
6.407
6.317
6.397
749,483
+0.03(+0.47%)
Apr 04, 2024
6.496
6.616
6.337
6.367
907,126
-0.08(-1.24%)
Apr 03, 2024
6.357
6.561
6.148
6.447
913,138
+0.07(+1.09%)
Apr 02, 2024
6.277
6.546
6.257
6.377
1,118,813
-0.01(-0.16%)
Apr 01, 2024
6.247
6.437
6.187
6.387
1,057,589
+0.13(+2.07%)
Mar 28, 2024
6.177
6.267
6.192
6.257
548,925
+0.08(+1.29%)
Mar 27, 2024
5.879
6.222
5.849
6.177
879,025
+0.25(+4.20%)
Mar 26, 2024
6.128
6.136
5.928
5.928
376,126
-0.15(-2.46%)
Mar 25, 2024
6.088
6.197
6.058
6.078
348,574
-0.04(-0.65%)
Mar 22, 2024
6.157
6.227
6.008
6.117
423,153
-0.05(-0.80%)
Mar 21, 2024
6.117
6.232
6.078
6.167
532,818
+0.06(+0.97%)
Mar 20, 2024
5.840
6.117
5.820
6.108
493,456
+0.24(+4.05%)
Mar 19, 2024
5.770
5.880
5.676
5.870
442,175
+0.02(+0.34%)
Mar 18, 2024
5.919
5.919
5.668
5.850
491,700
-0.03(-0.51%)
Mar 15, 2024
5.622
5.969
5.622
5.880
1,293,599
+0.24(+4.22%)
Mar 14, 2024
5.751
5.751
5.542
5.642
1,030,089
-0.09(-1.56%)
Mar 13, 2024
5.850
5.949
5.701
5.731
566,210
-0.11(-1.87%)
Mar 12, 2024
5.523
5.840
5.473
5.840
590,202
+0.31(+5.56%)
Mar 11, 2024
5.344
5.632
5.260
5.533
878,921
+0.19(+3.52%)
Mar 08, 2024
5.156
5.344
5.156
5.344
648,455
+0.20(+3.85%)
Mar 07, 2024
4.928
5.146
4.928
5.146
456,925
+0.26(+5.27%)
Mar 06, 2024
4.908
4.937
4.838
4.888
287,136
+0.05(+1.02%)
Mar 05, 2024
4.878
4.957
4.789
4.838
452,440
-0.05(-1.01%)
Mar 04, 2024
5.007
5.086
4.774
4.888
530,036
-0.11(-2.18%)
Mar 01, 2024
4.511
5.155
4.511
4.997
1,274,178
+0.46(+10.04%)
Feb 29, 2024
4.363
4.581
4.353
4.541
936,573
+0.24(+5.53%)
Feb 28, 2024
4.283
4.363
4.249
4.303
331,183
-0.03(-0.69%)
Feb 27, 2024
4.382
4.392
4.333
4.333
366,708
-0.06(-1.35%)
Feb 26, 2024
4.343
4.472
4.323
4.392
727,252
+0.07(+1.61%)
Feb 23, 2024
4.154
4.382
4.139
4.323
621,106
+0.16(+3.81%)
Feb 22, 2024
4.224
4.253
4.135
4.164
299,183
-0.06(-1.41%)
Feb 21, 2024
4.333
4.333
4.204
4.224
805,350
-0.12(-2.74%)
Feb 20, 2024
4.293
4.368
4.249
4.343
1,238,339
-0.02(-0.45%)
Feb 16, 2024
4.452
4.452
4.184
4.363
510,930
-0.08(-1.79%)
Feb 15, 2024
4.313
4.472
4.313
4.442
542,471
+0.18(+4.19%)
Feb 14, 2024
4.224
4.263
4.169
4.263
292,682
+0.13(+3.12%)
Feb 13, 2024
4.402
4.402
4.115
4.135
667,306
-0.36(-7.95%)
Feb 12, 2024
4.482
4.571
4.452
4.491
534,967
+0.01(+0.22%)
Feb 09, 2024
4.353
4.491
4.323
4.482
355,347
+0.15(+3.43%)
Feb 08, 2024
4.363
4.363
4.308
4.333
267,423
+0.00(+0.00%)
Feb 07, 2024
4.333
4.372
4.293
4.333
336,852
+0.02(+0.46%)
Feb 06, 2024
4.214
4.323
4.214
4.313
212,754
+0.10(+2.35%)
Feb 05, 2024
4.204
4.313
4.144
4.214
590,468
-0.03(-0.70%)
Feb 02, 2024
4.273
4.323
4.194
4.244
344,157
-0.10(-2.28%)
Feb 01, 2024
4.224
4.348
4.214
4.343
498,622
+0.12(+2.82%)
Jan 31, 2024
4.412
4.412
4.164
4.224
799,912
-0.19(-4.27%)
Jan 30, 2024
4.382
4.432
4.315
4.412
862,536
+0.04(+0.91%)
Jan 29, 2024
4.263
4.372
4.214
4.372
569,261
+0.11(+2.56%)
Jan 26, 2024
4.214
4.273
4.149
4.263
327,770
+0.07(+1.65%)
Jan 25, 2024
4.115
4.204
4.035
4.194
1,099,405
+0.11(+2.67%)
Jan 24, 2024
4.065
4.115
4.016
4.085
535,027
+0.07(+1.73%)
Jan 23, 2024
3.996
4.070
3.941
4.016
725,377
+0.07(+1.76%)
Jan 22, 2024
3.817
3.981
3.778
3.946
456,936
+0.17(+4.46%)
Jan 19, 2024
3.728
3.807
3.669
3.778
286,580
+0.09(+2.42%)
Jan 18, 2024
3.540
3.698
3.540
3.688
760,287
+0.17(+4.79%)
Jan 17, 2024
3.619
3.629
3.470
3.520
532,512
-0.18(-4.83%)
Jan 16, 2024
3.807
3.847
3.664
3.698
530,834
-0.12(-3.12%)
Jan 12, 2024
3.708
3.877
3.698
3.817
681,971
+0.12(+3.22%)
Jan 11, 2024
3.490
3.723
3.421
3.698
802,270
+0.21(+5.97%)
Jan 10, 2024
3.470
3.540
3.431
3.490
266,034
+0.00(+0.00%)
Jan 09, 2024
3.490
3.525
3.421
3.490
295,343
-0.06(-1.68%)
Jan 08, 2024
3.569
3.644
3.475
3.550
384,676
-0.06(-1.65%)
Jan 05, 2024
3.440
3.659
3.431
3.609
430,421
+0.14(+4.00%)
Jan 04, 2024
3.609
3.609
3.391
3.470
764,277
-0.13(-3.58%)
Jan 03, 2024
3.788
3.906
3.589
3.599
580,584
-0.19(-4.97%)
Jan 02, 2024
3.857
3.897
3.733
3.788
340,986
-0.07(-1.80%)
Dec 29, 2023
4.035
4.065
3.847
3.857
514,690
-0.17(-4.19%)
Dec 28, 2023
4.144
4.144
4.001
4.025
480,690
-0.14(-3.33%)
Dec 27, 2023
4.244
4.253
4.135
4.164
409,005
-0.08(-1.87%)
Dec 26, 2023
4.214
4.308
4.204
4.244
393,899
+0.05(+1.18%)
Dec 22, 2023
4.164
4.283
4.164
4.194
596,692
+0.03(+0.71%)
Dec 21, 2023
4.194
4.253
4.149
4.164
526,368
+0.01(+0.24%)
Dec 20, 2023
4.313
4.392
4.154
4.154
877,183
-0.16(-3.68%)
Dec 19, 2023
4.214
4.333
4.199
4.313
494,866
+0.14(+3.33%)
Dec 18, 2023
4.253
4.273
4.154
4.174
545,866
-0.07(-1.64%)
Dec 15, 2023
4.293
4.293
4.199
4.244
1,244,573
-0.03(-0.70%)
Dec 14, 2023
4.095
4.293
4.035
4.273
1,502,835
+0.21(+5.12%)
Dec 13, 2023
3.708
4.075
3.708
4.065
1,784,158
+0.23(+5.94%)
Dec 12, 2023
3.718
3.842
3.678
3.837
533,796
+0.11(+2.93%)
Dec 11, 2023
3.718
3.768
3.703
3.728
1,090,961
-0.02(-0.53%)
Dec 08, 2023
3.698
3.768
3.639
3.748
483,905
+0.05(+1.34%)
Dec 07, 2023
3.629
3.698
3.619
3.698
385,472
+0.02(+0.54%)
Dec 06, 2023
3.708
3.748
3.678
3.678
647,305
-0.03(-0.80%)
Dec 05, 2023
3.738
3.758
3.688
3.708
326,432
-0.02(-0.53%)
Dec 04, 2023
3.659
3.738
3.639
3.728
415,938
+0.07(+1.90%)
Dec 01, 2023
3.659
3.669
3.629
3.659
329,964
-0.01(-0.27%)
Nov 30, 2023
3.649
3.669
3.619
3.669
516,533
+0.02(+0.54%)
Nov 29, 2023
3.669
3.669
3.639
3.649
158,972
+0.02(+0.55%)
Nov 28, 2023
3.609
3.659
3.559
3.629
220,860
+0.02(+0.55%)
Nov 27, 2023
3.639
3.639
3.579
3.609
177,878
-0.03(-0.82%)
Nov 24, 2023
3.550
3.649
3.520
3.639
127,192
+0.09(+2.51%)
Nov 22, 2023
3.669
3.669
3.540
3.550
165,434
-0.09(-2.45%)
Nov 21, 2023
3.589
3.669
3.579
3.639
471,963
+0.03(+0.82%)
Nov 20, 2023
3.619
3.619
3.589
3.609
237,606
-0.01(-0.27%)
Nov 17, 2023
3.550
3.619
3.470
3.619
890,776
+0.07(+1.96%)
Nov 16, 2023
3.550
3.569
3.510
3.550
1,394,095
+0.00(+0.00%)
Nov 15, 2023
3.559
3.569
3.470
3.550
369,730
-0.02(-0.56%)
Nov 14, 2023
3.460
3.569
3.401
3.569
558,877
+0.22(+6.51%)
Nov 13, 2023
3.302
3.381
3.246
3.351
361,260
+0.05(+1.50%)
Nov 10, 2023
3.272
3.317
3.262
3.302
222,838
+0.02(+0.60%)
Nov 09, 2023
3.371
3.371
3.252
3.282
306,225
-0.07(-2.07%)
Nov 08, 2023
3.272
3.351
3.242
3.351
972,290
+0.09(+2.74%)
Nov 07, 2023
3.144
3.282
3.144
3.262
433,531
+0.12(+3.75%)
Nov 06, 2023
3.154
3.178
3.134
3.144
342,002
-0.02(-0.62%)
Nov 03, 2023
3.134
3.193
3.110
3.164
320,913
+0.06(+1.90%)
Nov 02, 2023
3.046
3.154
3.046
3.105
1,264,750
+0.04(+1.28%)
Nov 01, 2023
3.007
3.075
2.957
3.066
311,858
+0.06(+1.96%)
Oct 31, 2023
2.997
3.007
2.977
3.007
390,397
+0.02(+0.66%)
Oct 30, 2023
3.016
3.085
2.957
2.987
423,437
-0.03(-0.98%)
Oct 27, 2023
3.066
3.134
3.007
3.016
444,986
-0.08(-2.54%)
Oct 26, 2023
3.124
3.159
3.066
3.095
151,472
-0.02(-0.63%)
Oct 25, 2023
3.036
3.188
3.036
3.115
230,264
+0.04(+1.28%)
Oct 24, 2023
3.095
3.110
3.036
3.075
211,998
+0.03(+0.97%)
Oct 23, 2023
3.036
3.134
3.026
3.046
167,818
-0.01(-0.32%)
Oct 20, 2023
3.046
3.080
2.987
3.056
281,759
+0.02(+0.65%)
Oct 19, 2023
3.075
3.105
3.026
3.036
249,308
-0.05(-1.59%)
Oct 18, 2023
3.174
3.174
3.056
3.085
217,947
-0.11(-3.38%)
Oct 17, 2023
3.164
3.301
3.159
3.193
625,768
+0.01(+0.31%)
Oct 16, 2023
3.105
3.183
3.077
3.183
192,242
+0.11(+3.51%)
Oct 13, 2023
3.105
3.124
3.041
3.075
199,097
-0.02(-0.63%)
Oct 12, 2023
3.115
3.139
3.066
3.095
215,561
-0.02(-0.63%)
Oct 11, 2023
2.840
3.115
2.840
3.115
711,148
+0.28(+10.07%)
Oct 10, 2023
2.849
2.903
2.830
2.830
1,303,234
-0.01(-0.35%)
Oct 09, 2023
2.869
2.928
2.830
2.840
353,048
-0.05(-1.70%)
Oct 06, 2023
2.820
2.948
2.790
2.889
506,545
+0.07(+2.44%)
Oct 05, 2023
2.830
2.879
2.820
2.820
487,242
-0.01(-0.35%)
Oct 04, 2023
2.849
2.938
2.800
2.830
680,837
-0.02(-0.69%)
Oct 03, 2023
2.957
2.992
2.810
2.849
562,099
-0.14(-4.61%)
Oct 02, 2023
3.154
3.164
2.830
2.987
498,319
-0.18(-5.59%)
Sep 29, 2023
3.193
3.193
3.134
3.164
203,300
-0.01(-0.31%)
Sep 28, 2023
3.213
3.223
3.134
3.174
214,071
-0.03(-0.92%)
Sep 27, 2023
3.164
3.213
3.144
3.203
151,155
+0.05(+1.56%)
Sep 26, 2023
3.164
3.213
3.144
3.154
204,685
-0.03(-0.93%)
Sep 25, 2023
3.115
3.193
3.134
3.183
213,292
+0.04(+1.25%)
Sep 22, 2023
3.174
3.213
3.144
3.144
304,412
-0.04(-1.23%)
Sep 21, 2023
3.203
3.252
3.144
3.183
184,477
-0.05(-1.52%)
Sep 20, 2023
3.272
3.301
3.233
3.233
206,093
-0.04(-1.20%)
Sep 19, 2023
3.360
3.409
3.262
3.272
225,253
-0.09(-2.63%)
Sep 18, 2023
3.488
3.496
3.341
3.360
389,992
-0.11(-3.12%)
Sep 15, 2023
3.419
3.478
3.355
3.468
861,189
+0.05(+1.44%)
Sep 14, 2023
3.360
3.439
3.360
3.419
224,763
+0.07(+2.05%)
Sep 13, 2023
3.439
3.468
3.331
3.350
304,217
-0.09(-2.57%)
Sep 12, 2023
3.390
3.439
3.385
3.439
1,652,694
+0.04(+1.16%)
Sep 11, 2023
3.409
3.434
3.375
3.400
157,732
+0.00(+0.00%)
Sep 08, 2023
3.370
3.419
3.353
3.400
135,896
+0.04(+1.17%)
Sep 07, 2023
3.341
3.409
3.341
3.360
160,605
+0.01(+0.29%)
Sep 06, 2023
3.331
3.400
3.331
3.350
258,457
+0.02(+0.59%)
Sep 05, 2023
3.350
3.439
3.301
3.331
259,432
-0.06(-1.74%)
Sep 01, 2023
3.429
3.478
3.390
3.390
227,343
-0.03(-0.86%)
Aug 31, 2023
3.419
3.488
3.395
3.419
275,579
+0.01(+0.29%)
Aug 30, 2023
3.370
3.429
3.365
3.409
308,482
+0.02(+0.58%)
Aug 29, 2023
3.301
3.409
3.277
3.390
393,361
+0.08(+2.37%)
Aug 28, 2023
3.272
3.360
3.272
3.311
258,833
+0.04(+1.20%)
Aug 25, 2023
3.262
3.301
3.144
3.272
294,652
+0.01(+0.30%)
Aug 24, 2023
3.390
3.390
3.233
3.262
267,577
-0.13(-3.77%)
Aug 23, 2023
3.311
3.400
3.291
3.390
130,204
+0.08(+2.37%)
Aug 22, 2023
3.311
3.350
3.218
3.311
188,919
+0.01(+0.30%)
Aug 21, 2023
3.439
3.468
3.262
3.301
408,780
-0.15(-4.27%)
Aug 18, 2023
3.488
3.488
3.429
3.449
178,304
+0.00(+0.00%)
Aug 17, 2023
3.419
3.488
3.419
3.449
353,681
+0.03(+0.86%)
Aug 16, 2023
3.498
3.537
3.419
3.419
240,043
-0.07(-1.97%)
Aug 15, 2023
3.498
3.547
3.483
3.488
205,798
-0.02(-0.56%)
Aug 14, 2023
3.498
3.576
3.498
3.508
204,920
-0.02(-0.56%)
Aug 11, 2023
3.488
3.547
3.468
3.527
263,336
+0.03(+0.84%)
Aug 10, 2023
3.626
3.635
3.483
3.498
398,163
-0.13(-3.52%)
Aug 09, 2023
3.586
3.635
3.586
3.626
603,954
+0.03(+0.82%)
Aug 08, 2023
3.557
3.635
3.537
3.596
214,594
+0.01(+0.27%)
Aug 07, 2023
3.527
3.596
3.498
3.586
197,248
+0.08(+2.24%)
Aug 04, 2023
3.391
3.556
3.381
3.508
355,014
+0.13(+3.75%)
Aug 03, 2023
3.361
3.474
3.361
3.381
549,222
+0.02(+0.58%)
Aug 02, 2023
3.410
3.488
3.332
3.361
424,031
-0.05(-1.43%)
Aug 01, 2023
3.420
3.498
3.327
3.410
1,965,427
-0.05(-1.41%)
Jul 31, 2023
3.381
3.488
3.381
3.459
318,557
+0.09(+2.60%)
Jul 28, 2023
3.400
3.439
3.352
3.371
545,633
+0.00(+0.00%)
Jul 27, 2023
3.371
3.444
3.323
3.371
511,957
+0.01(+0.29%)
Jul 26, 2023
3.361
3.537
3.352
3.361
733,663
-0.01(-0.29%)
Jul 25, 2023
3.313
3.420
3.303
3.371
646,213
+0.05(+1.47%)
Jul 24, 2023
3.420
3.469
3.313
3.323
345,443
-0.09(-2.57%)
Jul 21, 2023
3.420
3.444
3.293
3.410
436,784
+0.02(+0.57%)
Jul 20, 2023
3.527
3.537
3.347
3.391
325,893
-0.13(-3.60%)
Jul 19, 2023
3.566
3.600
3.478
3.517
248,048
-0.04(-1.10%)
Jul 18, 2023
3.478
3.566
3.293
3.556
396,172
+0.07(+1.96%)
Jul 17, 2023
3.361
3.537
3.191
3.488
666,535
+0.18(+5.29%)
Jul 14, 2023
3.235
3.323
3.167
3.313
407,565
+0.06(+1.80%)
Jul 13, 2023
3.352
3.352
3.210
3.254
321,752
-0.06(-1.76%)
Jul 12, 2023
3.439
3.483
3.303
3.313
295,992
-0.10(-2.86%)
Jul 11, 2023
3.488
3.517
3.400
3.410
306,184
-0.08(-2.23%)
Jul 10, 2023
3.498
3.556
3.488
3.488
254,642
-0.01(-0.28%)
Jul 07, 2023
3.430
3.581
3.430
3.498
311,667
+0.07(+1.99%)
Jul 06, 2023
3.459
3.503
3.391
3.430
272,739
-0.08(-2.22%)
Jul 05, 2023
3.459
3.566
3.420
3.508
226,926
+0.00(+0.00%)
Jul 03, 2023
3.595
3.654
3.430
3.508
271,870
-0.09(-2.44%)
Jun 30, 2023
3.488
3.615
3.439
3.595
677,927
+0.16(+4.53%)
Jun 29, 2023
3.459
3.478
3.225
3.439
816,843
-0.01(-0.28%)
Jun 28, 2023
3.381
3.459
3.303
3.449
783,199
+0.08(+2.31%)
Jun 27, 2023
3.303
3.409
3.206
3.371
673,989
+0.08(+2.37%)
Jun 26, 2023
3.264
3.359
3.030
3.293
947,014
+0.03(+0.90%)
Jun 23, 2023
3.303
3.391
3.186
3.264
14,751,726
-0.13(-3.74%)
Jun 22, 2023
3.391
3.420
3.361
3.391
1,131,192
+0.00(+0.00%)
Jun 21, 2023
3.254
3.400
3.225
3.391
501,452
+0.12(+3.57%)
Jun 20, 2023
3.176
3.361
3.147
3.274
457,915
+0.09(+2.75%)
Jun 16, 2023
3.147
3.254
3.084
3.186
709,778
+0.08(+2.51%)
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.