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
Teekay Shipping Corp
(NY:
TK
)
8.770
+0.190 (+2.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 14, 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 28, 2024
7.240
7.280
7.280
7.280
348,994
+0.04(+0.55%)
Mar 27, 2024
7.220
7.270
7.160
7.240
343,234
+0.03(+0.42%)
Mar 26, 2024
7.300
7.325
7.170
7.210
654,230
-0.09(-1.23%)
Mar 25, 2024
7.360
7.438
7.300
7.300
420,538
-0.02(-0.27%)
Mar 22, 2024
7.440
7.440
7.280
7.320
364,146
-0.12(-1.61%)
Mar 21, 2024
7.400
7.525
7.390
7.440
541,935
+0.05(+0.68%)
Mar 20, 2024
7.270
7.400
7.180
7.390
474,725
+0.05(+0.68%)
Mar 19, 2024
7.220
7.380
7.170
7.340
447,675
+0.11(+1.52%)
Mar 18, 2024
7.230
7.260
7.140
7.230
582,611
+0.01(+0.14%)
Mar 15, 2024
7.280
7.340
7.190
7.220
975,234
-0.05(-0.69%)
Mar 14, 2024
7.190
7.290
7.103
7.270
531,349
+0.09(+1.25%)
Mar 13, 2024
7.100
7.220
7.085
7.180
600,674
+0.08(+1.13%)
Mar 12, 2024
7.130
7.190
7.090
7.100
355,139
-0.05(-0.70%)
Mar 11, 2024
7.170
7.180
7.090
7.150
659,334
-0.03(-0.42%)
Mar 08, 2024
7.220
7.245
7.130
7.180
487,913
-0.06(-0.83%)
Mar 07, 2024
7.200
7.275
7.165
7.240
426,836
+0.03(+0.42%)
Mar 06, 2024
7.290
7.310
7.160
7.210
552,547
-0.05(-0.69%)
Mar 05, 2024
7.300
7.410
7.240
7.260
597,235
-0.04(-0.55%)
Mar 04, 2024
7.630
7.650
7.275
7.300
728,480
-0.31(-4.07%)
Mar 01, 2024
7.610
7.710
7.570
7.610
821,060
+0.04(+0.53%)
Feb 29, 2024
7.540
7.625
7.485
7.570
672,053
+0.07(+0.93%)
Feb 28, 2024
7.440
7.585
7.430
7.500
608,830
+0.06(+0.81%)
Feb 27, 2024
7.560
7.575
7.375
7.440
914,706
-0.10(-1.33%)
Feb 26, 2024
7.320
7.595
7.310
7.540
1,190,943
+0.22(+3.01%)
Feb 23, 2024
7.260
7.378
7.070
7.320
1,129,176
+0.06(+0.83%)
Feb 22, 2024
8.020
8.036
7.040
7.260
3,140,108
-0.98(-11.89%)
Feb 21, 2024
7.950
8.365
7.930
8.240
1,446,653
+0.31(+3.91%)
Feb 20, 2024
8.190
8.190
7.900
7.930
642,889
-0.30(-3.65%)
Feb 16, 2024
8.400
8.470
8.220
8.230
528,320
-0.13(-1.56%)
Feb 15, 2024
8.190
8.390
8.080
8.360
561,881
+0.16(+1.95%)
Feb 14, 2024
8.200
8.230
8.060
8.200
518,337
+0.08(+0.99%)
Feb 13, 2024
8.190
8.240
8.090
8.120
478,491
-0.11(-1.34%)
Feb 12, 2024
8.060
8.280
8.060
8.230
531,694
+0.18(+2.24%)
Feb 09, 2024
8.120
8.150
8.000
8.050
415,154
-0.07(-0.86%)
Feb 08, 2024
8.050
8.190
8.035
8.120
561,038
-0.13(-1.58%)
Feb 07, 2024
8.200
8.330
8.050
8.250
585,886
+0.03(+0.36%)
Feb 06, 2024
8.430
8.510
8.210
8.220
621,147
-0.28(-3.29%)
Feb 05, 2024
8.720
8.740
8.420
8.500
1,041,626
-0.26(-2.97%)
Feb 02, 2024
8.850
8.990
8.720
8.760
747,981
-0.14(-1.57%)
Feb 01, 2024
9.110
9.275
8.640
8.900
1,271,911
-0.09(-1.00%)
Jan 31, 2024
8.990
9.115
8.850
8.990
637,130
+0.00(+0.00%)
Jan 30, 2024
8.690
9.000
8.680
8.990
592,124
+0.29(+3.33%)
Jan 29, 2024
8.800
8.880
8.645
8.700
523,609
-0.09(-1.02%)
Jan 26, 2024
8.590
8.800
8.540
8.790
589,851
+0.19(+2.21%)
Jan 25, 2024
8.610
8.705
8.480
8.600
744,990
+0.06(+0.70%)
Jan 24, 2024
8.410
8.610
8.390
8.540
752,928
+0.23(+2.77%)
Jan 23, 2024
8.370
8.410
8.290
8.310
462,821
-0.06(-0.72%)
Jan 22, 2024
8.410
8.475
8.300
8.370
466,897
-0.04(-0.48%)
Jan 19, 2024
8.300
8.470
8.260
8.410
724,585
+0.19(+2.31%)
Jan 18, 2024
8.220
8.240
8.125
8.220
522,034
+0.05(+0.61%)
Jan 17, 2024
8.000
8.220
7.950
8.170
507,917
+0.11(+1.36%)
Jan 16, 2024
8.190
8.300
8.010
8.060
1,126,032
-0.03(-0.37%)
Jan 12, 2024
8.020
8.290
8.020
8.090
682,888
+0.22(+2.80%)
Jan 11, 2024
7.730
7.880
7.650
7.870
796,544
+0.14(+1.81%)
Jan 10, 2024
7.820
7.820
7.640
7.730
462,157
-0.06(-0.77%)
Jan 09, 2024
7.790
7.840
7.620
7.790
797,989
+0.03(+0.39%)
Jan 08, 2024
7.860
7.860
7.600
7.760
704,592
-0.16(-2.02%)
Jan 05, 2024
7.650
8.030
7.592
7.920
1,117,540
+0.31(+4.07%)
Jan 04, 2024
7.670
7.840
7.580
7.610
810,165
+0.08(+1.06%)
Jan 03, 2024
7.270
7.620
7.255
7.530
623,664
+0.26(+3.58%)
Jan 02, 2024
7.230
7.390
7.209
7.270
588,274
+0.12(+1.68%)
Dec 29, 2023
7.200
7.200
7.070
7.150
536,117
-0.06(-0.83%)
Dec 28, 2023
7.380
7.380
7.210
7.210
416,247
-0.17(-2.30%)
Dec 27, 2023
7.520
7.541
7.360
7.380
529,990
-0.17(-2.25%)
Dec 26, 2023
7.780
7.780
7.470
7.550
722,925
-0.25(-3.21%)
Dec 22, 2023
7.720
7.880
7.590
7.800
1,041,347
+0.13(+1.69%)
Dec 21, 2023
7.500
7.670
7.475
7.670
950,027
+0.27(+3.65%)
Dec 20, 2023
7.470
7.580
7.365
7.400
769,490
-0.03(-0.40%)
Dec 19, 2023
7.110
7.430
7.060
7.430
759,537
+0.33(+4.65%)
Dec 18, 2023
7.070
7.226
7.045
7.100
636,389
+0.20(+2.90%)
Dec 15, 2023
6.770
6.945
6.725
6.900
1,496,955
+0.18(+2.68%)
Dec 14, 2023
6.780
6.791
6.680
6.720
649,618
+0.01(+0.15%)
Dec 13, 2023
6.560
6.715
6.410
6.710
587,262
+0.13(+1.98%)
Dec 12, 2023
6.695
6.695
6.560
6.580
456,046
-0.11(-1.64%)
Dec 11, 2023
6.640
6.710
6.535
6.690
479,287
+0.01(+0.15%)
Dec 08, 2023
6.650
6.700
6.630
6.680
391,035
+0.06(+0.91%)
Dec 07, 2023
6.680
6.680
6.490
6.620
461,379
-0.07(-1.05%)
Dec 06, 2023
6.750
6.840
6.670
6.690
463,939
-0.08(-1.18%)
Dec 05, 2023
6.890
6.926
6.745
6.770
442,854
-0.10(-1.46%)
Dec 04, 2023
7.050
7.100
6.870
6.870
392,776
-0.18(-2.55%)
Dec 01, 2023
6.850
7.100
6.850
7.050
559,058
+0.15(+2.17%)
Nov 30, 2023
6.890
6.945
6.730
6.900
470,674
-0.02(-0.29%)
Nov 29, 2023
7.070
7.080
6.880
6.920
438,695
-0.17(-2.40%)
Nov 28, 2023
7.170
7.225
7.090
7.090
399,849
-0.12(-1.66%)
Nov 27, 2023
7.190
7.220
7.101
7.210
382,868
+0.01(+0.14%)
Nov 24, 2023
7.270
7.355
7.200
7.200
394,043
-0.07(-0.96%)
Nov 22, 2023
7.070
7.270
7.000
7.270
333,469
+0.13(+1.82%)
Nov 21, 2023
7.120
7.170
7.020
7.140
574,778
+0.03(+0.42%)
Nov 20, 2023
7.080
7.140
7.040
7.110
472,780
+0.08(+1.14%)
Nov 17, 2023
6.950
7.100
6.938
7.030
465,347
+0.12(+1.74%)
Nov 16, 2023
6.960
7.050
6.850
6.910
656,201
-0.09(-1.29%)
Nov 15, 2023
7.150
7.215
6.990
7.000
487,691
-0.17(-2.37%)
Nov 14, 2023
7.200
7.212
6.975
7.170
561,895
+0.04(+0.56%)
Nov 13, 2023
7.100
7.170
7.025
7.130
390,217
-0.04(-0.56%)
Nov 10, 2023
7.100
7.180
7.075
7.170
319,109
+0.12(+1.70%)
Nov 09, 2023
7.100
7.190
7.030
7.050
408,579
+0.02(+0.28%)
Nov 08, 2023
7.130
7.130
6.900
7.030
664,195
-0.10(-1.40%)
Nov 07, 2023
7.300
7.300
7.120
7.130
544,686
-0.22(-2.99%)
Nov 06, 2023
7.500
7.500
7.260
7.350
753,743
-0.11(-1.47%)
Nov 03, 2023
7.270
7.485
6.900
7.460
750,295
+0.18(+2.47%)
Nov 02, 2023
7.500
7.670
7.190
7.280
1,321,896
-0.10(-1.36%)
Nov 01, 2023
7.100
7.380
7.060
7.380
1,547,798
+0.35(+4.98%)
Oct 31, 2023
7.000
7.100
6.960
7.030
442,930
+0.03(+0.43%)
Oct 30, 2023
7.030
7.160
6.880
7.000
605,581
-0.03(-0.43%)
Oct 27, 2023
6.950
7.065
6.920
7.030
550,072
+0.12(+1.74%)
Oct 26, 2023
6.890
6.949
6.730
6.910
578,930
+0.01(+0.14%)
Oct 25, 2023
6.790
6.920
6.770
6.900
528,684
+0.11(+1.62%)
Oct 24, 2023
6.600
6.850
6.600
6.790
546,119
+0.19(+2.88%)
Oct 23, 2023
6.600
6.690
6.525
6.600
472,243
-0.05(-0.75%)
Oct 20, 2023
6.670
6.720
6.578
6.650
387,552
+0.00(+0.00%)
Oct 19, 2023
6.660
6.720
6.560
6.650
434,396
-0.05(-0.75%)
Oct 18, 2023
6.720
6.780
6.680
6.700
488,392
-0.02(-0.30%)
Oct 17, 2023
6.500
6.798
6.500
6.720
604,996
+0.22(+3.38%)
Oct 16, 2023
6.610
6.660
6.430
6.500
750,506
-0.05(-0.76%)
Oct 13, 2023
6.600
6.710
6.540
6.550
532,843
+0.00(+0.00%)
Oct 12, 2023
6.580
6.630
6.490
6.550
647,128
+0.03(+0.46%)
Oct 11, 2023
6.420
6.560
6.370
6.520
410,867
+0.10(+1.56%)
Oct 10, 2023
6.440
6.530
6.410
6.420
383,305
+0.02(+0.31%)
Oct 09, 2023
6.440
6.600
6.395
6.400
679,310
+0.09(+1.43%)
Oct 06, 2023
6.030
6.350
6.030
6.310
854,466
+0.32(+5.34%)
Oct 05, 2023
5.750
5.990
5.750
5.990
647,545
+0.22(+3.81%)
Oct 04, 2023
5.850
5.850
5.700
5.770
526,826
-0.14(-2.37%)
Oct 03, 2023
5.970
5.970
5.820
5.910
586,488
-0.09(-1.50%)
Oct 02, 2023
6.190
6.230
5.990
6.000
593,737
-0.17(-2.76%)
Sep 29, 2023
6.240
6.280
6.090
6.170
532,403
-0.06(-0.96%)
Sep 28, 2023
6.250
6.250
6.150
6.230
400,131
-0.03(-0.48%)
Sep 27, 2023
6.270
6.390
6.230
6.260
613,674
+0.06(+0.97%)
Sep 26, 2023
6.030
6.300
6.030
6.200
1,065,130
+0.13(+2.14%)
Sep 25, 2023
6.000
6.099
6.050
6.070
335,932
+0.05(+0.83%)
Sep 22, 2023
5.920
6.080
5.920
6.020
443,406
+0.14(+2.38%)
Sep 21, 2023
5.830
5.950
5.810
5.880
549,611
+0.02(+0.34%)
Sep 20, 2023
5.820
5.970
5.820
5.860
425,457
+0.01(+0.17%)
Sep 19, 2023
5.940
5.965
5.824
5.850
438,119
-0.05(-0.85%)
Sep 18, 2023
5.800
5.950
5.800
5.900
470,752
+0.12(+2.08%)
Sep 15, 2023
5.860
5.894
5.770
5.780
802,462
-0.08(-1.37%)
Sep 14, 2023
5.850
6.020
5.840
5.860
505,474
+0.06(+1.03%)
Sep 13, 2023
5.840
5.910
5.780
5.800
544,088
-0.04(-0.68%)
Sep 12, 2023
5.950
6.000
5.840
5.840
379,085
-0.09(-1.52%)
Sep 11, 2023
6.100
6.130
5.905
5.930
503,049
-0.16(-2.63%)
Sep 08, 2023
5.960
6.105
5.890
6.090
422,393
+0.17(+2.87%)
Sep 07, 2023
5.980
6.050
5.890
5.920
757,950
-0.08(-1.33%)
Sep 06, 2023
6.130
6.170
5.990
6.000
685,742
-0.13(-2.12%)
Sep 05, 2023
6.400
6.400
6.100
6.130
731,050
-0.31(-4.81%)
Sep 01, 2023
6.440
6.530
6.430
6.440
505,198
+0.03(+0.47%)
Aug 31, 2023
6.590
6.590
6.400
6.410
529,849
-0.18(-2.73%)
Aug 30, 2023
6.600
6.610
6.540
6.590
429,679
-0.01(-0.15%)
Aug 29, 2023
6.650
6.720
6.560
6.600
487,756
-0.05(-0.75%)
Aug 28, 2023
6.720
6.800
6.620
6.650
285,934
-0.04(-0.60%)
Aug 25, 2023
6.820
6.820
6.618
6.690
544,110
-0.11(-1.62%)
Aug 24, 2023
6.940
6.959
6.770
6.800
490,885
-0.16(-2.30%)
Aug 23, 2023
7.030
7.030
6.830
6.960
687,062
-0.07(-1.00%)
Aug 22, 2023
6.840
7.260
6.810
7.030
1,937,591
+0.22(+3.23%)
Aug 21, 2023
6.800
6.920
6.730
6.810
972,035
+0.06(+0.89%)
Aug 18, 2023
6.750
6.820
6.670
6.750
540,040
-0.01(-0.15%)
Aug 17, 2023
6.700
6.775
6.660
6.760
536,451
+0.13(+1.96%)
Aug 16, 2023
6.610
6.740
6.610
6.630
549,504
+0.04(+0.61%)
Aug 15, 2023
6.510
6.630
6.510
6.590
361,019
-0.01(-0.15%)
Aug 14, 2023
6.575
6.600
6.431
6.600
327,887
+0.01(+0.15%)
Aug 11, 2023
6.670
6.700
6.510
6.590
494,173
-0.08(-1.20%)
Aug 10, 2023
6.800
6.800
6.670
6.670
475,171
-0.11(-1.62%)
Aug 09, 2023
6.660
6.920
6.660
6.780
827,256
+0.13(+1.95%)
Aug 08, 2023
6.550
6.650
6.501
6.650
480,664
+0.05(+0.76%)
Aug 07, 2023
6.530
6.690
6.520
6.600
479,616
+0.08(+1.23%)
Aug 04, 2023
6.530
6.640
6.470
6.520
561,877
-0.01(-0.15%)
Aug 03, 2023
6.500
6.660
6.120
6.530
1,119,086
-0.07(-1.06%)
Aug 02, 2023
6.640
6.670
6.530
6.600
457,978
-0.10(-1.49%)
Aug 01, 2023
6.660
6.715
6.560
6.700
460,001
+0.04(+0.60%)
Jul 31, 2023
6.490
6.670
6.465
6.660
449,464
+0.23(+3.58%)
Jul 28, 2023
6.180
6.460
6.160
6.430
526,875
+0.29(+4.72%)
Jul 27, 2023
6.190
6.250
6.115
6.140
534,574
-0.05(-0.81%)
Jul 26, 2023
6.210
6.310
6.130
6.190
551,124
-0.07(-1.12%)
Jul 25, 2023
6.200
6.380
6.200
6.260
607,172
+0.08(+1.29%)
Jul 24, 2023
6.180
6.340
6.120
6.180
737,244
+0.02(+0.32%)
Jul 21, 2023
6.230
6.240
6.100
6.160
366,330
-0.04(-0.65%)
Jul 20, 2023
6.260
6.300
6.145
6.200
410,257
-0.04(-0.64%)
Jul 19, 2023
6.420
6.450
6.220
6.240
482,525
-0.20(-3.11%)
Jul 18, 2023
6.500
6.570
6.430
6.440
328,380
-0.07(-1.08%)
Jul 17, 2023
6.400
6.525
6.310
6.510
492,263
+0.14(+2.20%)
Jul 14, 2023
6.790
6.790
6.353
6.370
608,181
-0.42(-6.19%)
Jul 13, 2023
6.770
6.850
6.710
6.790
684,121
+0.03(+0.44%)
Jul 12, 2023
6.800
6.830
6.690
6.760
561,256
+0.05(+0.75%)
Jul 11, 2023
6.580
6.710
6.580
6.710
638,740
+0.16(+2.44%)
Jul 10, 2023
6.580
6.660
6.540
6.550
521,640
-0.02(-0.30%)
Jul 07, 2023
6.340
6.610
6.330
6.570
732,717
+0.25(+3.96%)
Jul 06, 2023
6.540
6.638
6.270
6.320
739,669
-0.21(-3.22%)
Jul 05, 2023
6.320
6.570
6.277
6.530
1,010,459
+0.21(+3.32%)
Jul 03, 2023
6.160
6.340
6.110
6.320
848,917
+0.28(+4.64%)
Jun 30, 2023
5.980
6.090
5.960
6.040
483,644
+0.13(+2.20%)
Jun 29, 2023
5.850
5.960
5.830
5.910
550,207
+0.09(+1.55%)
Jun 28, 2023
5.840
5.860
5.750
5.820
506,464
-0.02(-0.34%)
Jun 27, 2023
5.870
5.910
5.840
5.840
382,257
-0.04(-0.68%)
Jun 26, 2023
5.930
6.040
5.880
5.880
555,100
-0.11(-1.84%)
Jun 23, 2023
5.930
6.040
5.821
5.990
1,790,369
+0.03(+0.50%)
Jun 22, 2023
5.890
5.965
5.840
5.960
441,145
-0.02(-0.33%)
Jun 21, 2023
5.990
6.000
5.930
5.980
501,308
-0.01(-0.17%)
Jun 20, 2023
6.000
6.020
5.895
5.990
469,445
-0.04(-0.66%)
Jun 16, 2023
6.200
6.250
6.010
6.030
605,742
-0.14(-2.27%)
Jun 15, 2023
6.100
6.180
6.060
6.170
454,726
+0.85(+15.98%)
May 08, 2023
5.380
5.425
5.250
5.320
894,667
-0.08(-1.48%)
May 05, 2023
5.250
5.510
5.250
5.400
1,113,519
+0.25(+4.85%)
May 04, 2023
5.080
5.150
5.010
5.150
797,653
-0.03(-0.58%)
May 03, 2023
5.400
5.400
5.175
5.180
911,348
-0.23(-4.25%)
May 02, 2023
5.490
5.490
5.315
5.410
804,865
-0.09(-1.64%)
May 01, 2023
5.650
5.650
5.435
5.500
758,910
-0.15(-2.65%)
Apr 28, 2023
5.600
5.700
5.580
5.650
706,946
+0.02(+0.36%)
Apr 27, 2023
5.650
5.689
5.540
5.630
903,061
-0.02(-0.35%)
Apr 26, 2023
5.780
5.780
5.620
5.650
709,902
-0.16(-2.75%)
Apr 25, 2023
5.960
5.980
5.775
5.810
641,385
-0.28(-4.60%)
Apr 24, 2023
5.770
6.160
5.770
6.090
683,811
+0.32(+5.55%)
Apr 21, 2023
5.870
5.900
5.745
5.770
663,774
-0.14(-2.37%)
Apr 20, 2023
6.080
6.090
5.870
5.910
567,614
-0.20(-3.27%)
Apr 19, 2023
6.260
6.290
6.030
6.110
690,043
-0.24(-3.78%)
Apr 18, 2023
6.320
6.400
6.275
6.350
568,430
+0.01(+0.16%)
Apr 17, 2023
6.110
6.390
6.100
6.340
737,280
+0.25(+4.11%)
Apr 14, 2023
6.050
6.100
6.005
6.090
721,234
+0.09(+1.50%)
Apr 13, 2023
5.890
6.147
5.830
6.000
782,821
+0.13(+2.21%)
Apr 12, 2023
5.840
5.897
5.800
5.870
663,397
+0.05(+0.86%)
Apr 11, 2023
5.860
5.915
5.820
5.820
616,889
-0.03(-0.51%)
Apr 10, 2023
5.710
5.970
5.710
5.850
834,184
+0.13(+2.27%)
Apr 06, 2023
5.860
5.865
5.710
5.720
770,603
-0.13(-2.22%)
Apr 05, 2023
5.820
5.865
5.660
5.850
818,015
+0.03(+0.52%)
Apr 04, 2023
5.930
5.935
5.740
5.820
1,208,463
-0.09(-1.52%)
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.