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
5E Advanced Materials, Inc. - Common Stock
(NQ:
FEAM
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2023
5.340
5.540
5.240
5.420
226,182
+0.12(+2.26%)
Mar 30, 2023
5.250
5.440
5.230
5.300
1,032,186
+0.07(+1.34%)
Mar 29, 2023
5.240
5.420
5.030
5.230
333,989
-0.06(-1.13%)
Mar 28, 2023
5.250
5.555
5.070
5.290
378,137
+0.06(+1.15%)
Mar 27, 2023
5.400
5.640
5.200
5.230
234,230
-0.12(-2.24%)
Mar 24, 2023
5.370
5.515
5.070
5.350
252,265
-0.04(-0.74%)
Mar 23, 2023
5.620
5.640
5.260
5.390
193,847
-0.20(-3.58%)
Mar 22, 2023
5.910
6.110
5.570
5.590
207,496
-0.33(-5.57%)
Mar 21, 2023
6.110
6.140
5.360
5.920
225,321
-0.01(-0.17%)
Mar 20, 2023
5.890
6.030
5.420
5.930
250,471
-0.23(-3.73%)
Mar 17, 2023
6.380
6.380
5.945
6.160
1,097,424
-0.27(-4.20%)
Mar 16, 2023
6.310
6.680
5.825
6.430
279,308
-0.26(-3.89%)
Mar 15, 2023
6.890
6.920
6.165
6.690
241,396
-0.56(-7.72%)
Mar 14, 2023
7.210
7.410
6.907
7.250
195,489
+0.06(+0.83%)
Mar 13, 2023
6.530
7.350
6.365
7.190
193,924
+0.46(+6.84%)
Mar 10, 2023
7.050
7.050
6.640
6.730
189,052
-0.44(-6.14%)
Mar 09, 2023
7.230
7.450
7.150
7.170
147,794
-0.06(-0.83%)
Mar 08, 2023
7.360
7.360
6.890
7.230
119,085
-0.13(-1.77%)
Mar 07, 2023
8.100
8.460
7.210
7.360
382,892
-0.47(-6.00%)
Mar 06, 2023
7.570
8.000
7.570
7.830
221,378
+0.35(+4.68%)
Mar 03, 2023
7.050
7.500
6.930
7.480
137,971
+0.50(+7.16%)
Mar 02, 2023
6.780
7.020
6.710
6.980
100,430
+0.10(+1.45%)
Mar 01, 2023
6.760
7.039
6.732
6.880
136,726
+0.12(+1.78%)
Feb 28, 2023
7.130
7.155
6.700
6.760
148,379
-0.37(-5.19%)
Feb 27, 2023
7.240
7.330
7.039
7.130
116,955
-0.09(-1.25%)
Feb 24, 2023
7.150
7.270
6.890
7.220
123,628
-0.07(-0.96%)
Feb 23, 2023
7.380
7.498
6.910
7.290
167,111
+0.07(+0.97%)
Feb 22, 2023
7.740
7.750
6.984
7.220
199,939
-0.50(-6.48%)
Feb 21, 2023
8.320
8.565
7.720
7.720
187,278
-0.06(-0.77%)
Feb 17, 2023
7.740
7.820
7.320
7.780
161,252
+0.09(+1.17%)
Feb 16, 2023
8.120
8.120
7.660
7.690
185,900
-0.51(-6.22%)
Feb 15, 2023
8.200
8.450
8.010
8.200
170,946
+0.01(+0.12%)
Feb 14, 2023
8.000
8.250
7.890
8.190
133,901
+0.07(+0.86%)
Feb 13, 2023
8.070
8.217
7.930
8.120
83,806
+0.07(+0.87%)
Feb 10, 2023
8.500
8.590
7.645
8.050
145,763
-0.47(-5.52%)
Feb 09, 2023
8.660
8.890
8.460
8.520
112,060
+0.01(+0.12%)
Feb 08, 2023
8.680
8.800
8.340
8.510
116,793
-0.14(-1.62%)
Feb 07, 2023
8.950
8.950
8.270
8.650
138,983
-0.26(-2.92%)
Feb 06, 2023
9.460
9.500
8.680
8.910
143,506
-0.59(-6.21%)
Feb 03, 2023
9.360
9.790
8.700
9.500
135,908
-0.02(-0.21%)
Feb 02, 2023
9.550
9.690
9.120
9.520
147,488
+0.11(+1.17%)
Feb 01, 2023
9.850
9.900
8.700
9.410
178,909
-0.44(-4.47%)
Jan 31, 2023
9.800
9.985
9.575
9.850
126,497
+0.06(+0.61%)
Jan 30, 2023
10.50
10.50
9.610
9.790
108,545
-0.93(-8.68%)
Jan 27, 2023
10.82
10.95
10.48
10.72
73,975
-0.12(-1.11%)
Jan 26, 2023
10.89
11.25
10.54
10.84
89,357
+0.05(+0.46%)
Jan 25, 2023
10.53
10.85
10.05
10.79
81,267
+0.10(+0.94%)
Jan 24, 2023
10.65
10.78
10.39
10.69
95,984
-0.04(-0.37%)
Jan 23, 2023
10.53
10.89
10.29
10.73
153,197
+0.20(+1.90%)
Jan 20, 2023
10.46
10.83
10.07
10.53
145,841
+0.20(+1.94%)
Jan 19, 2023
10.74
10.74
9.620
10.33
149,718
-0.50(-4.62%)
Jan 18, 2023
11.04
11.24
10.49
10.83
112,137
-0.17(-1.55%)
Jan 17, 2023
12.04
12.04
10.53
11.00
141,622
-0.68(-5.82%)
Jan 13, 2023
10.95
11.88
10.93
11.68
137,990
+0.68(+6.18%)
Jan 12, 2023
10.58
11.20
10.44
11.00
109,161
+0.54(+5.16%)
Jan 11, 2023
10.16
10.49
9.910
10.46
122,227
+0.42(+4.18%)
Jan 10, 2023
9.630
10.10
9.570
10.04
110,606
+0.44(+4.58%)
Jan 09, 2023
9.510
9.870
9.470
9.600
100,015
+0.26(+2.78%)
Jan 06, 2023
8.950
9.780
8.890
9.340
138,271
+0.51(+5.78%)
Jan 05, 2023
8.410
8.940
8.310
8.830
112,316
+0.24(+2.79%)
Jan 04, 2023
7.910
8.650
7.810
8.590
165,432
+0.76(+9.71%)
Jan 03, 2023
7.960
8.265
7.500
7.830
198,653
-0.05(-0.63%)
Dec 30, 2022
7.520
8.040
7.300
7.880
162,931
+0.28(+3.68%)
Dec 29, 2022
7.520
7.930
7.270
7.600
958,693
+0.18(+2.43%)
Dec 28, 2022
7.750
7.860
7.070
7.420
213,288
-0.32(-4.13%)
Dec 27, 2022
8.160
8.240
7.650
7.740
269,008
-0.40(-4.91%)
Dec 23, 2022
8.530
8.770
8.060
8.140
223,076
-0.39(-4.57%)
Dec 22, 2022
7.860
8.960
7.805
8.530
343,143
+0.69(+8.80%)
Dec 21, 2022
7.820
7.950
7.450
7.840
142,691
+0.20(+2.62%)
Dec 20, 2022
7.610
7.900
7.390
7.640
131,465
-0.09(-1.16%)
Dec 19, 2022
8.230
8.360
7.430
7.730
139,066
-0.53(-6.42%)
Dec 16, 2022
8.290
8.350
7.840
8.260
809,293
-0.33(-3.84%)
Dec 15, 2022
8.790
8.790
8.280
8.590
174,626
-0.28(-3.16%)
Dec 14, 2022
9.180
9.180
8.620
8.870
136,079
-0.25(-2.74%)
Dec 13, 2022
9.330
9.730
8.800
9.120
163,895
+0.21(+2.36%)
Dec 12, 2022
8.830
9.380
8.700
8.910
173,952
+0.24(+2.77%)
Dec 09, 2022
9.200
9.320
8.580
8.670
136,777
-0.18(-2.03%)
Dec 08, 2022
8.690
9.160
8.480
8.850
119,478
+0.19(+2.19%)
Dec 07, 2022
8.600
9.130
8.550
8.660
147,905
+0.10(+1.17%)
Dec 06, 2022
9.250
9.278
8.350
8.560
153,593
-0.74(-7.96%)
Dec 05, 2022
9.510
9.780
9.150
9.300
160,191
-0.40(-4.12%)
Dec 02, 2022
9.550
10.30
9.500
9.700
146,729
+0.19(+2.00%)
Dec 01, 2022
10.30
10.40
9.275
9.510
180,818
-1.69(-15.09%)
Nov 30, 2022
10.53
11.49
10.31
11.20
292,895
+0.67(+6.36%)
Nov 29, 2022
10.28
10.71
10.28
10.53
79,631
+0.28(+2.73%)
Nov 28, 2022
11.18
11.19
10.14
10.25
148,481
-1.38(-11.87%)
Nov 25, 2022
11.91
11.92
11.00
11.63
43,997
-0.36(-3.00%)
Nov 23, 2022
12.00
12.55
11.38
11.99
127,765
-0.66(-5.22%)
Nov 22, 2022
12.33
12.80
11.70
12.65
175,181
+0.49(+4.03%)
Nov 21, 2022
10.88
12.41
10.76
12.16
359,664
+1.23(+11.25%)
Nov 18, 2022
11.90
11.90
10.80
10.93
101,648
-0.79(-6.74%)
Nov 17, 2022
11.30
11.80
11.21
11.72
99,756
+0.23(+2.00%)
Nov 16, 2022
12.08
12.08
11.15
11.49
109,176
-0.92(-7.41%)
Nov 15, 2022
11.93
12.47
11.72
12.41
104,665
+0.76(+6.52%)
Nov 14, 2022
12.50
13.04
11.01
11.65
191,860
-0.92(-7.32%)
Nov 11, 2022
13.54
13.90
12.26
12.57
152,833
-1.23(-8.91%)
Nov 10, 2022
13.05
14.37
12.92
13.80
198,120
+1.52(+12.38%)
Nov 09, 2022
12.90
12.90
12.21
12.28
88,174
-0.91(-6.90%)
Nov 08, 2022
12.90
13.21
11.93
13.19
112,641
-0.20(-1.49%)
Nov 07, 2022
13.31
13.75
13.12
13.39
121,093
+0.25(+1.90%)
Nov 04, 2022
13.12
13.50
12.50
13.14
129,136
+0.52(+4.12%)
Nov 03, 2022
12.04
12.65
11.90
12.62
63,790
+0.03(+0.24%)
Nov 02, 2022
13.55
12.51
12.59
115,058
-1.03(-7.56%)
Nov 01, 2022
13.67
13.96
13.17
13.62
172,857
+0.24(+1.79%)
Oct 31, 2022
12.81
13.45
12.64
13.38
177,055
+0.44(+3.40%)
Oct 28, 2022
12.47
13.07
12.23
12.94
129,251
+0.54(+4.35%)
Oct 27, 2022
12.59
13.01
11.99
12.40
197,718
+0.18(+1.47%)
Oct 26, 2022
11.78
12.73
11.78
12.22
135,258
+0.56(+4.80%)
Oct 25, 2022
10.99
11.89
10.65
11.66
156,477
+0.40(+3.55%)
Oct 24, 2022
11.25
11.44
10.55
11.26
133,332
-0.11(-0.97%)
Oct 21, 2022
11.36
11.41
10.67
11.37
177,625
+0.19(+1.70%)
Oct 20, 2022
12.00
12.11
10.87
11.18
124,366
-0.90(-7.45%)
Oct 19, 2022
11.64
12.16
11.38
12.08
143,511
+0.18(+1.51%)
Oct 18, 2022
11.85
12.46
11.58
11.90
160,566
+0.33(+2.85%)
Oct 17, 2022
10.60
11.63
10.40
11.57
182,120
+1.17(+11.25%)
Oct 14, 2022
10.86
10.86
10.20
10.40
110,331
-0.19(-1.79%)
Oct 13, 2022
9.930
10.64
9.610
10.59
212,180
+0.45(+4.44%)
Oct 12, 2022
9.990
10.17
9.620
10.14
118,122
+0.17(+1.71%)
Oct 11, 2022
10.00
10.20
9.685
9.970
161,441
-0.14(-1.38%)
Oct 10, 2022
10.46
10.62
9.915
10.11
228,894
-0.05(-0.49%)
Oct 07, 2022
11.47
11.47
9.935
10.16
236,207
-1.54(-13.16%)
Oct 06, 2022
12.86
13.26
11.57
11.70
285,172
-1.50(-11.36%)
Oct 05, 2022
13.49
13.69
12.36
13.20
253,981
-0.49(-3.58%)
Oct 04, 2022
11.09
13.75
11.09
13.69
257,459
+3.04(+28.54%)
Oct 03, 2022
10.18
10.96
9.020
10.65
417,009
+0.49(+4.82%)
Sep 30, 2022
13.57
14.09
9.430
10.16
676,175
-3.87(-27.58%)
Sep 29, 2022
15.10
15.21
13.37
14.03
1,621,793
-1.57(-10.06%)
Sep 28, 2022
14.83
15.80
14.62
15.60
291,539
+0.94(+6.41%)
Sep 27, 2022
13.91
15.47
13.91
14.66
341,283
+0.77(+5.54%)
Sep 26, 2022
14.41
14.55
13.58
13.89
342,384
-1.03(-6.90%)
Sep 23, 2022
15.41
15.99
14.51
14.92
431,622
-0.06(-0.40%)
Sep 22, 2022
14.90
15.30
14.88
14.98
179,497
+0.10(+0.67%)
Sep 21, 2022
14.74
15.42
14.60
14.88
157,268
+0.30(+2.06%)
Sep 20, 2022
14.86
15.12
14.40
14.58
88,919
-0.59(-3.89%)
Sep 19, 2022
14.83
15.99
14.80
15.17
160,849
-0.14(-0.91%)
Sep 16, 2022
15.28
15.56
14.99
15.31
876,473
-0.08(-0.52%)
Sep 15, 2022
16.85
16.85
14.96
15.39
195,211
-1.41(-8.39%)
Sep 14, 2022
16.95
17.15
16.67
16.80
153,002
-0.15(-0.88%)
Sep 13, 2022
17.36
17.93
16.47
16.95
141,443
-1.19(-6.56%)
Sep 12, 2022
17.00
19.97
17.00
18.14
189,546
+1.54(+9.28%)
Sep 09, 2022
15.62
17.11
15.62
16.60
86,380
+1.18(+7.65%)
Sep 08, 2022
15.01
15.76
14.80
15.42
58,167
+0.24(+1.58%)
Sep 07, 2022
15.60
15.65
14.76
15.18
115,762
-0.72(-4.53%)
Sep 06, 2022
16.18
16.27
15.22
15.90
108,261
-0.09(-0.56%)
Sep 02, 2022
15.10
17.28
15.10
15.99
127,063
+1.20(+8.11%)
Sep 01, 2022
14.63
14.93
14.45
14.79
104,597
-0.21(-1.40%)
Aug 31, 2022
14.96
15.39
14.83
15.00
102,424
+0.21(+1.42%)
Aug 30, 2022
14.95
15.19
14.65
14.79
118,659
+0.04(+0.27%)
Aug 29, 2022
15.29
15.32
14.61
14.75
139,922
-1.08(-6.82%)
Aug 26, 2022
16.23
16.23
15.51
15.83
97,040
-0.38(-2.34%)
Aug 25, 2022
15.19
16.33
15.19
16.21
133,981
+1.18(+7.85%)
Aug 24, 2022
14.31
15.30
14.10
15.03
145,053
+0.01(+0.07%)
Aug 23, 2022
15.55
15.69
14.62
15.02
185,324
-1.18(-7.28%)
Aug 22, 2022
15.77
16.21
14.87
16.20
134,453
-0.16(-0.98%)
Aug 19, 2022
17.32
17.43
15.69
16.36
146,297
-1.17(-6.67%)
Aug 18, 2022
17.63
17.94
17.15
17.53
80,504
+0.06(+0.34%)
Aug 17, 2022
17.85
18.11
17.11
17.47
52,194
-0.75(-4.12%)
Aug 16, 2022
17.91
18.44
17.78
18.22
46,625
+0.19(+1.05%)
Aug 15, 2022
18.37
18.42
17.30
18.03
93,596
-0.25(-1.37%)
Aug 12, 2022
19.00
19.12
17.77
18.28
157,093
-1.44(-7.30%)
Aug 11, 2022
16.09
21.12
16.09
19.72
341,382
+4.02(+25.61%)
Aug 10, 2022
16.99
17.37
15.50
15.70
65,732
-0.79(-4.79%)
Aug 09, 2022
15.54
16.62
15.27
16.49
112,283
+0.18(+1.10%)
Aug 08, 2022
15.06
17.06
15.06
16.31
80,638
+0.68(+4.35%)
Aug 05, 2022
14.81
15.77
14.77
15.63
100,993
+0.67(+4.48%)
Aug 04, 2022
15.77
15.90
14.63
14.96
115,786
-0.55(-3.55%)
Aug 03, 2022
15.68
16.24
15.44
15.51
159,538
-0.51(-3.18%)
Aug 02, 2022
15.56
16.39
15.30
16.02
84,125
-0.63(-3.78%)
Aug 01, 2022
15.92
17.04
15.73
16.65
69,940
+0.37(+2.27%)
Jul 29, 2022
16.23
16.56
15.60
16.28
90,232
-0.24(-1.45%)
Jul 28, 2022
16.83
17.06
15.99
16.52
69,358
-0.47(-2.77%)
Jul 27, 2022
15.92
17.16
15.19
16.99
150,810
+0.97(+6.05%)
Jul 26, 2022
16.40
16.82
15.96
16.02
115,971
+0.47(+3.02%)
Jul 25, 2022
15.39
16.01
15.12
15.55
77,533
+0.28(+1.83%)
Jul 22, 2022
16.16
16.40
15.00
15.27
91,000
-0.60(-3.78%)
Jul 21, 2022
15.26
15.91
15.26
15.87
70,145
+0.59(+3.86%)
Jul 20, 2022
14.50
15.37
14.31
15.28
96,061
+0.62(+4.23%)
Jul 19, 2022
15.73
15.75
14.58
14.66
94,082
-0.68(-4.43%)
Jul 18, 2022
15.16
15.92
15.08
15.34
114,320
+0.26(+1.72%)
Jul 15, 2022
14.03
15.11
14.00
15.08
121,780
+1.41(+10.31%)
Jul 14, 2022
13.36
13.99
13.36
13.67
99,486
+0.36(+2.70%)
Jul 13, 2022
12.56
13.40
12.21
13.31
122,955
+0.58(+4.56%)
Jul 12, 2022
12.78
13.15
12.56
12.73
82,148
-0.14(-1.09%)
Jul 11, 2022
14.46
14.46
12.74
12.87
125,188
-1.47(-10.25%)
Jul 08, 2022
13.71
14.50
13.70
14.34
156,124
+0.67(+4.90%)
Jul 07, 2022
12.30
14.04
12.30
13.67
181,869
+1.45(+11.87%)
Jul 06, 2022
12.25
12.60
12.12
12.22
63,831
+0.01(+0.08%)
Jul 05, 2022
12.14
12.60
11.53
12.21
112,681
-0.49(-3.86%)
Jul 01, 2022
12.26
12.76
11.57
12.70
160,588
+0.52(+4.27%)
Jun 30, 2022
12.44
12.64
11.50
12.18
232,207
-0.01(-0.08%)
Jun 29, 2022
13.00
13.00
11.73
12.19
253,040
-0.89(-6.80%)
Jun 28, 2022
13.95
14.13
13.05
13.08
217,892
-0.90(-6.44%)
Jun 27, 2022
15.25
15.36
13.94
13.98
287,201
-1.53(-9.86%)
Jun 24, 2022
15.71
16.46
15.50
15.51
3,712,963
-0.19(-1.21%)
Jun 23, 2022
16.00
16.73
15.11
15.70
469,899
-1.46(-8.51%)
Jun 22, 2022
18.50
18.80
16.40
17.16
701,662
-1.86(-9.78%)
Jun 21, 2022
19.62
20.06
18.61
19.02
651,916
-1.94(-9.26%)
Jun 17, 2022
21.48
21.70
20.46
20.96
2,228,617
-0.82(-3.76%)
Jun 16, 2022
19.12
21.83
19.12
21.78
671,432
+2.54(+13.20%)
Jun 15, 2022
18.30
19.55
17.79
19.24
581,293
+0.81(+4.40%)
Jun 14, 2022
19.23
19.23
18.21
18.43
345,727
-0.61(-3.20%)
Jun 13, 2022
21.47
22.36
18.69
19.04
414,679
-2.38(-11.11%)
Jun 10, 2022
24.21
24.23
21.42
21.42
403,653
-2.09(-8.89%)
Jun 09, 2022
25.20
25.72
23.29
23.51
334,515
-2.34(-9.05%)
Jun 08, 2022
24.23
26.37
24.09
25.85
664,361
+1.48(+6.07%)
Jun 07, 2022
26.60
26.92
23.25
24.37
534,149
-2.38(-8.90%)
Jun 06, 2022
27.25
27.71
25.93
26.75
638,917
-0.55(-2.01%)
Jun 03, 2022
27.04
27.62
25.00
27.30
824,408
+1.14(+4.36%)
Jun 02, 2022
25.80
27.63
25.00
26.16
656,206
+0.75(+2.95%)
Jun 01, 2022
25.00
25.50
24.16
25.41
270,306
+0.71(+2.87%)
May 31, 2022
25.70
25.70
24.09
24.70
299,836
-0.99(-3.85%)
May 27, 2022
25.28
26.48
24.98
25.69
167,201
-0.18(-0.70%)
May 26, 2022
24.75
25.96
23.75
25.87
123,419
+1.19(+4.82%)
May 25, 2022
24.59
25.00
24.14
24.68
112,354
-0.17(-0.68%)
May 24, 2022
23.86
25.10
23.30
24.85
163,908
+1.45(+6.20%)
May 23, 2022
23.87
23.95
22.89
23.40
94,965
-0.01(-0.04%)
May 20, 2022
23.47
24.00
23.05
23.41
146,108
+0.40(+1.74%)
May 19, 2022
21.78
23.60
21.78
23.01
169,115
+1.43(+6.63%)
May 18, 2022
23.26
23.99
21.34
21.58
190,021
-1.80(-7.70%)
May 17, 2022
22.75
23.73
22.61
23.38
160,038
+0.61(+2.68%)
May 16, 2022
23.18
23.99
22.44
22.77
151,748
-0.63(-2.69%)
May 13, 2022
22.99
23.90
21.80
23.40
168,801
+1.40(+6.36%)
May 12, 2022
19.40
23.22
19.07
22.00
185,726
+2.60(+13.40%)
May 11, 2022
19.00
20.00
18.92
19.40
119,131
+0.56(+2.97%)
May 10, 2022
23.51
23.51
18.45
18.84
167,854
-4.75(-20.14%)
May 09, 2022
25.00
25.32
23.38
23.59
92,709
-1.61(-6.39%)
May 06, 2022
25.70
26.00
25.03
25.20
50,396
-0.59(-2.29%)
May 05, 2022
26.50
26.50
25.60
25.79
83,602
-0.81(-3.05%)
May 04, 2022
26.40
26.80
25.64
26.60
99,188
+0.20(+0.76%)
May 03, 2022
26.07
26.96
25.44
26.40
94,304
-0.10(-0.38%)
May 02, 2022
25.50
26.75
25.09
26.50
195,595
+0.96(+3.76%)
Apr 29, 2022
25.89
26.53
25.27
25.54
148,774
-0.18(-0.70%)
Apr 28, 2022
25.00
26.00
24.54
25.72
148,756
+0.77(+3.09%)
Apr 27, 2022
25.70
25.79
24.15
24.95
107,544
-0.85(-3.29%)
Apr 26, 2022
25.84
26.80
25.27
25.80
142,395
-0.05(-0.19%)
Apr 25, 2022
26.05
26.60
25.23
25.85
154,822
-0.10(-0.39%)
Apr 22, 2022
27.00
27.00
24.17
25.95
135,692
-1.77(-6.39%)
Apr 21, 2022
28.00
28.00
26.50
27.72
246,576
-0.24(-0.86%)
Apr 20, 2022
26.90
29.00
26.51
27.96
205,081
+0.53(+1.93%)
Apr 19, 2022
25.70
29.49
25.20
27.43
315,417
+1.93(+7.57%)
Apr 18, 2022
25.50
25.75
24.13
25.50
85,070
+0.50(+2.00%)
Apr 14, 2022
24.01
26.25
23.63
25.00
57,535
+0.25(+1.01%)
Apr 13, 2022
25.00
26.35
24.09
24.75
203,485
-0.99(-3.85%)
Apr 12, 2022
26.60
26.60
24.00
25.74
284,699
-0.92(-3.45%)
Apr 11, 2022
22.00
26.66
22.00
26.66
144,900
+5.16(+24.00%)
Apr 08, 2022
20.25
21.52
20.25
21.50
45,093
+1.25(+6.17%)
Apr 07, 2022
20.96
21.07
19.53
20.25
22,940
+1.10(+5.74%)
Apr 06, 2022
19.00
19.15
18.90
19.15
6,013
+0.35(+1.86%)
Apr 05, 2022
18.75
19.00
18.75
18.80
1,812
-0.40(-2.08%)
Apr 04, 2022
19.00
19.31
18.99
19.20
2,561
+0.20(+1.05%)
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.