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
Solo Brands Inc Cl A
(NY:
DTC
)
2.020
-0.020 (-0.98%)
Official Closing Price
Updated: 7:00 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
2.060
2.085
1.990
2.020
325,362
-0.02(-0.98%)
May 16, 2024
2.000
2.065
1.990
2.040
409,043
+0.04(+2.00%)
May 15, 2024
2.030
2.050
1.970
2.000
334,261
-0.01(-0.50%)
May 14, 2024
2.010
2.100
2.000
2.010
231,920
+0.01(+0.50%)
May 13, 2024
2.030
2.130
2.000
2.000
289,455
-0.03(-1.48%)
May 10, 2024
2.080
2.155
1.975
2.030
476,373
-0.04(-1.93%)
May 09, 2024
2.010
2.270
1.920
2.070
988,288
+0.10(+5.08%)
May 08, 2024
1.950
1.980
1.890
1.970
776,714
+0.02(+1.03%)
May 07, 2024
1.930
1.990
1.930
1.950
188,667
+0.03(+1.56%)
May 06, 2024
1.990
2.018
1.910
1.920
318,200
-0.05(-2.54%)
May 03, 2024
1.900
2.040
1.900
1.970
343,611
+0.09(+4.79%)
May 02, 2024
1.860
1.890
1.820
1.880
237,254
+0.03(+1.62%)
May 01, 2024
1.940
1.940
1.835
1.850
295,932
-0.03(-1.60%)
Apr 30, 2024
1.950
1.950
1.870
1.880
201,198
-0.07(-3.59%)
Apr 29, 2024
1.900
2.000
1.900
1.950
417,532
+0.07(+3.72%)
Apr 26, 2024
1.870
1.935
1.840
1.880
284,394
+0.00(+0.00%)
Apr 25, 2024
1.880
1.920
1.830
1.880
327,172
-0.06(-3.09%)
Apr 24, 2024
1.900
1.960
1.881
1.940
351,419
+0.05(+2.65%)
Apr 23, 2024
1.820
1.930
1.810
1.890
285,371
+0.07(+3.85%)
Apr 22, 2024
1.810
1.890
1.790
1.820
350,203
+0.01(+0.55%)
Apr 19, 2024
1.780
1.820
1.740
1.810
438,251
+0.03(+1.69%)
Apr 18, 2024
1.790
1.858
1.750
1.780
464,740
+0.01(+0.56%)
Apr 17, 2024
1.810
1.850
1.740
1.770
625,497
-0.01(-0.56%)
Apr 16, 2024
1.820
1.840
1.790
1.780
349,389
-0.04(-2.20%)
Apr 15, 2024
1.940
1.940
1.820
1.820
548,130
-0.08(-4.21%)
Apr 12, 2024
1.960
1.970
1.900
1.900
370,582
-0.09(-4.52%)
Apr 11, 2024
1.900
2.005
1.900
1.990
439,372
+0.05(+2.58%)
Apr 10, 2024
1.970
1.990
1.880
1.940
486,986
-0.04(-2.02%)
Apr 09, 2024
2.030
2.050
1.970
1.980
1,339,709
-0.04(-1.98%)
Apr 08, 2024
1.920
2.040
1.920
2.020
608,779
+0.11(+5.76%)
Apr 05, 2024
1.920
1.950
1.895
1.910
511,690
+0.00(+0.00%)
Apr 04, 2024
1.990
2.020
1.910
1.910
534,641
-0.03(-1.55%)
Apr 03, 2024
1.990
2.030
1.920
1.940
573,969
-0.06(-3.00%)
Apr 02, 2024
2.020
2.035
1.955
2.000
1,121,397
-0.03(-1.48%)
Apr 01, 2024
2.180
2.180
2.030
2.030
708,557
-0.14(-6.45%)
Mar 28, 2024
2.130
2.200
2.115
2.170
634,994
+0.07(+3.33%)
Mar 27, 2024
2.090
2.150
2.080
2.100
500,333
+0.04(+1.94%)
Mar 26, 2024
2.140
2.150
2.020
2.060
935,384
-0.06(-2.83%)
Mar 25, 2024
2.150
2.240
2.120
2.120
696,168
-0.04(-1.85%)
Mar 22, 2024
2.220
2.240
2.150
2.160
351,530
-0.06(-2.70%)
Mar 21, 2024
2.240
2.320
2.210
2.220
544,636
-0.03(-1.33%)
Mar 20, 2024
2.160
2.260
2.080
2.250
1,040,107
+0.09(+4.17%)
Mar 19, 2024
2.190
2.320
2.140
2.160
1,255,782
+0.13(+6.40%)
Mar 18, 2024
2.330
2.330
2.030
2.030
877,330
-0.31(-13.25%)
Mar 15, 2024
2.110
2.380
2.040
2.340
1,390,606
+0.22(+10.38%)
Mar 14, 2024
2.350
2.400
2.070
2.120
2,392,576
-0.29(-12.03%)
Mar 13, 2024
2.450
2.530
2.400
2.410
1,135,149
-0.04(-1.63%)
Mar 12, 2024
2.490
2.540
2.430
2.450
413,524
-0.03(-1.21%)
Mar 11, 2024
2.460
2.495
2.442
2.480
265,587
+0.02(+0.81%)
Mar 08, 2024
2.450
2.570
2.430
2.460
551,040
+0.01(+0.41%)
Mar 07, 2024
2.510
2.570
2.415
2.450
457,960
-0.05(-2.00%)
Mar 06, 2024
2.560
2.570
2.390
2.500
1,290,180
-0.07(-2.72%)
Mar 05, 2024
2.650
2.660
2.560
2.570
430,748
-0.11(-4.10%)
Mar 04, 2024
2.770
2.800
2.670
2.680
511,086
-0.05(-1.83%)
Mar 01, 2024
2.710
2.750
2.640
2.730
611,362
+0.03(+1.11%)
Feb 29, 2024
2.690
2.760
2.660
2.700
480,307
+0.05(+1.89%)
Feb 28, 2024
2.530
2.680
2.500
2.650
819,663
+0.12(+4.74%)
Feb 27, 2024
2.600
2.650
2.520
2.530
972,916
-0.05(-1.94%)
Feb 26, 2024
2.630
2.630
2.560
2.580
775,913
-0.04(-1.53%)
Feb 23, 2024
2.610
2.730
2.600
2.620
921,921
+0.02(+0.77%)
Feb 22, 2024
2.670
2.680
2.600
2.600
398,969
-0.04(-1.52%)
Feb 21, 2024
2.630
2.660
2.590
2.640
527,695
+0.00(+0.00%)
Feb 20, 2024
2.690
2.710
2.630
2.640
660,449
-0.08(-2.94%)
Feb 16, 2024
2.790
2.840
2.720
2.720
565,145
-0.09(-3.20%)
Feb 15, 2024
2.830
2.930
2.775
2.810
689,472
+0.00(+0.00%)
Feb 14, 2024
2.810
2.860
2.720
2.810
527,947
+0.04(+1.44%)
Feb 13, 2024
2.780
2.849
2.720
2.770
867,858
-0.21(-7.05%)
Feb 12, 2024
2.850
3.027
2.850
2.980
780,317
+0.13(+4.56%)
Feb 09, 2024
2.780
2.880
2.750
2.850
751,011
+0.07(+2.52%)
Feb 08, 2024
2.600
2.780
2.590
2.780
790,184
+0.18(+6.92%)
Feb 07, 2024
2.640
2.640
2.570
2.600
928,916
-0.05(-1.89%)
Feb 06, 2024
2.570
2.670
2.570
2.650
751,627
+0.06(+2.32%)
Feb 05, 2024
2.670
2.680
2.571
2.590
1,195,864
-0.10(-3.72%)
Feb 02, 2024
2.660
2.700
2.610
2.690
1,441,163
-0.08(-2.89%)
Feb 01, 2024
2.810
2.870
2.730
2.770
777,799
-0.02(-0.72%)
Jan 31, 2024
2.880
2.960
2.790
2.790
764,524
-0.13(-4.45%)
Jan 30, 2024
2.890
2.970
2.855
2.920
811,705
+0.01(+0.34%)
Jan 29, 2024
2.800
2.910
2.690
2.910
1,237,699
+0.11(+3.93%)
Jan 26, 2024
2.920
2.965
2.800
2.800
850,318
-0.09(-3.11%)
Jan 25, 2024
2.990
2.990
2.880
2.890
717,616
-0.02(-0.69%)
Jan 24, 2024
2.940
2.950
2.860
2.910
978,018
+0.01(+0.34%)
Jan 23, 2024
3.050
3.050
2.880
2.900
951,036
-0.11(-3.65%)
Jan 22, 2024
3.080
3.160
2.980
3.010
1,086,590
-0.06(-1.95%)
Jan 19, 2024
2.970
3.110
2.850
3.070
1,449,524
+0.10(+3.37%)
Jan 18, 2024
3.020
3.035
2.890
2.970
1,292,744
-0.01(-0.34%)
Jan 17, 2024
2.970
3.090
2.940
2.980
1,449,097
-0.02(-0.67%)
Jan 16, 2024
3.060
3.150
2.900
3.000
2,149,248
-0.06(-1.96%)
Jan 12, 2024
3.270
3.270
3.045
3.060
1,776,192
-0.14(-4.38%)
Jan 11, 2024
3.360
3.360
3.130
3.200
2,310,595
-0.17(-5.04%)
Jan 10, 2024
3.440
3.450
3.220
3.370
2,317,847
-0.13(-3.71%)
Jan 09, 2024
3.660
3.660
3.380
3.500
2,700,111
-0.10(-2.78%)
Jan 08, 2024
3.830
4.060
3.550
3.600
8,360,892
-2.30(-38.98%)
Jan 05, 2024
5.510
6.015
5.442
5.900
1,114,579
+0.40(+7.27%)
Jan 04, 2024
5.620
5.670
5.500
5.500
451,483
-0.04(-0.72%)
Jan 03, 2024
5.730
5.816
5.470
5.540
721,763
-0.43(-7.20%)
Jan 02, 2024
6.110
6.225
5.940
5.970
439,388
-0.19(-3.08%)
Dec 29, 2023
6.220
6.280
6.110
6.160
439,229
-0.07(-1.12%)
Dec 28, 2023
6.170
6.360
6.100
6.230
616,059
+0.03(+0.48%)
Dec 27, 2023
6.040
6.210
5.996
6.200
460,875
+0.20(+3.33%)
Dec 26, 2023
5.960
6.050
5.840
6.000
428,832
+0.04(+0.67%)
Dec 22, 2023
5.760
5.970
5.725
5.960
460,703
+0.23(+4.01%)
Dec 21, 2023
5.680
5.780
5.570
5.730
353,048
+0.20(+3.62%)
Dec 20, 2023
5.630
5.960
5.505
5.530
703,470
-0.11(-1.95%)
Dec 19, 2023
5.510
5.680
5.430
5.640
441,955
+0.17(+3.11%)
Dec 18, 2023
5.420
5.550
5.330
5.470
370,302
+0.05(+0.92%)
Dec 15, 2023
5.600
5.700
5.370
5.420
656,567
-0.12(-2.17%)
Dec 14, 2023
5.450
5.760
5.435
5.540
725,675
+0.16(+2.97%)
Dec 13, 2023
5.050
5.435
5.000
5.380
453,284
+0.27(+5.28%)
Dec 12, 2023
5.150
5.200
4.975
5.110
592,013
-0.22(-4.13%)
Dec 11, 2023
5.190
5.360
5.139
5.330
301,887
+0.12(+2.30%)
Dec 08, 2023
5.320
5.370
5.210
5.210
282,407
-0.14(-2.62%)
Dec 07, 2023
5.130
5.360
5.130
5.350
333,150
+0.20(+3.88%)
Dec 06, 2023
5.200
5.340
5.135
5.150
562,038
+0.00(+0.00%)
Dec 05, 2023
5.430
5.450
5.130
5.150
340,990
-0.28(-5.16%)
Dec 04, 2023
5.310
5.510
5.310
5.430
359,248
+0.05(+0.93%)
Dec 01, 2023
5.180
5.390
5.030
5.380
478,995
+0.17(+3.26%)
Nov 30, 2023
5.350
5.360
5.160
5.210
397,841
-0.14(-2.62%)
Nov 29, 2023
5.420
5.500
5.240
5.350
433,905
-0.01(-0.19%)
Nov 28, 2023
5.310
5.410
5.181
5.360
458,005
+0.00(+0.00%)
Nov 27, 2023
5.290
5.405
5.200
5.360
489,310
+0.09(+1.71%)
Nov 24, 2023
5.420
5.540
5.230
5.270
466,065
-0.16(-2.95%)
Nov 22, 2023
5.490
5.555
5.320
5.430
608,709
+0.02(+0.37%)
Nov 21, 2023
5.240
5.445
5.110
5.410
992,206
+0.11(+2.08%)
Nov 20, 2023
4.690
5.330
4.600
5.300
2,032,925
+0.65(+13.98%)
Nov 17, 2023
4.650
4.670
4.350
4.650
517,915
+0.06(+1.31%)
Nov 16, 2023
4.650
4.650
4.430
4.590
388,931
-0.10(-2.13%)
Nov 15, 2023
4.570
4.790
4.480
4.690
1,005,610
+0.14(+3.08%)
Nov 14, 2023
4.500
4.710
4.450
4.550
1,049,813
+0.12(+2.71%)
Nov 13, 2023
4.440
4.460
4.300
4.430
504,212
-0.05(-1.12%)
Nov 10, 2023
4.450
4.500
4.360
4.480
405,469
-0.01(-0.22%)
Nov 09, 2023
4.550
4.550
4.240
4.490
1,280,692
-0.04(-0.88%)
Nov 08, 2023
4.780
4.780
4.405
4.530
717,331
-0.17(-3.62%)
Nov 07, 2023
4.200
4.750
3.960
4.700
2,309,710
+0.75(+18.99%)
Nov 06, 2023
4.190
4.225
3.860
3.950
964,752
-0.22(-5.28%)
Nov 03, 2023
4.070
4.290
4.060
4.170
533,152
+0.17(+4.25%)
Nov 02, 2023
3.870
4.020
3.840
4.000
302,151
+0.25(+6.67%)
Nov 01, 2023
3.850
3.875
3.685
3.750
453,033
-0.10(-2.60%)
Oct 31, 2023
3.860
3.900
3.760
3.850
303,445
+0.03(+0.79%)
Oct 30, 2023
3.900
3.900
3.760
3.820
375,421
-0.01(-0.26%)
Oct 27, 2023
3.940
3.970
3.800
3.830
373,322
-0.09(-2.30%)
Oct 26, 2023
3.800
3.928
3.800
3.920
433,734
+0.14(+3.70%)
Oct 25, 2023
3.920
3.940
3.720
3.780
280,241
-0.16(-4.06%)
Oct 24, 2023
4.020
4.095
3.930
3.940
286,355
-0.03(-0.76%)
Oct 23, 2023
3.960
4.085
3.880
3.970
292,701
-0.05(-1.24%)
Oct 20, 2023
4.050
4.130
3.950
4.020
278,937
-0.03(-0.74%)
Oct 19, 2023
4.160
4.235
4.050
4.050
388,063
-0.09(-2.17%)
Oct 18, 2023
4.490
4.490
4.120
4.140
393,778
-0.38(-8.41%)
Oct 17, 2023
4.430
4.610
4.370
4.520
323,683
+0.03(+0.67%)
Oct 16, 2023
4.280
4.530
4.280
4.490
322,619
+0.26(+6.15%)
Oct 13, 2023
4.490
4.570
4.190
4.230
460,672
-0.28(-6.21%)
Oct 12, 2023
4.570
4.570
4.375
4.510
579,331
-0.03(-0.66%)
Oct 11, 2023
4.890
4.900
4.470
4.540
510,459
-0.36(-7.35%)
Oct 10, 2023
4.690
4.945
4.690
4.900
293,214
+0.22(+4.70%)
Oct 09, 2023
4.830
4.870
4.500
4.680
450,164
-0.15(-3.11%)
Oct 06, 2023
4.830
4.930
4.740
4.830
380,485
+0.00(+0.00%)
Oct 05, 2023
4.880
4.930
4.735
4.830
459,145
-0.07(-1.43%)
Oct 04, 2023
5.010
5.058
4.850
4.900
434,800
-0.10(-2.00%)
Oct 03, 2023
5.240
5.279
4.910
5.000
772,953
-0.26(-4.94%)
Oct 02, 2023
5.100
5.270
4.970
5.260
918,222
+0.16(+3.14%)
Sep 29, 2023
4.760
5.140
4.760
5.100
1,030,245
+0.40(+8.51%)
Sep 28, 2023
4.560
4.730
4.450
4.700
385,076
+0.13(+2.84%)
Sep 27, 2023
4.480
4.645
4.455
4.570
488,218
+0.09(+2.01%)
Sep 26, 2023
4.750
4.780
4.425
4.480
684,155
-0.36(-7.44%)
Sep 25, 2023
4.590
4.845
4.760
4.840
719,425
+0.33(+7.32%)
Sep 22, 2023
4.490
4.550
4.405
4.510
350,071
+0.02(+0.45%)
Sep 21, 2023
4.430
4.520
4.390
4.490
452,331
+0.01(+0.22%)
Sep 20, 2023
4.510
4.610
4.400
4.480
658,080
+0.02(+0.45%)
Sep 19, 2023
4.720
4.845
4.190
4.460
2,401,704
-0.27(-5.71%)
Sep 18, 2023
4.560
4.770
4.520
4.730
743,822
+0.17(+3.73%)
Sep 15, 2023
4.570
4.600
4.360
4.560
639,254
-0.01(-0.22%)
Sep 14, 2023
4.780
4.850
4.550
4.570
461,877
-0.18(-3.79%)
Sep 13, 2023
5.000
5.030
4.720
4.750
756,688
-0.27(-5.38%)
Sep 12, 2023
5.070
5.260
5.010
5.020
268,873
-0.06(-1.18%)
Sep 11, 2023
5.300
5.420
5.080
5.080
385,029
-0.16(-3.05%)
Sep 08, 2023
5.230
5.370
5.140
5.240
346,670
+0.04(+0.77%)
Sep 07, 2023
5.260
5.330
5.180
5.200
605,510
-0.07(-1.33%)
Sep 06, 2023
5.350
5.350
5.120
5.270
432,048
-0.11(-2.04%)
Sep 05, 2023
5.440
5.440
5.270
5.380
256,663
-0.07(-1.28%)
Sep 01, 2023
5.600
5.700
5.430
5.450
243,050
-0.14(-2.50%)
Aug 31, 2023
5.740
5.770
5.560
5.590
305,098
-0.17(-2.95%)
Aug 30, 2023
5.650
5.840
5.500
5.760
282,439
+0.08(+1.41%)
Aug 29, 2023
5.660
5.765
5.530
5.680
195,899
+0.04(+0.71%)
Aug 28, 2023
5.700
5.710
5.560
5.640
273,193
-0.01(-0.18%)
Aug 25, 2023
5.700
5.790
5.635
5.650
206,799
+0.01(+0.18%)
Aug 24, 2023
6.130
6.130
5.620
5.640
385,383
-0.49(-7.99%)
Aug 23, 2023
6.080
6.183
6.060
6.130
254,549
+0.01(+0.16%)
Aug 22, 2023
6.230
6.250
5.890
6.120
535,179
-0.03(-0.49%)
Aug 21, 2023
6.210
6.340
6.140
6.150
324,525
-0.07(-1.13%)
Aug 18, 2023
6.290
6.323
6.145
6.220
396,361
-0.18(-2.81%)
Aug 17, 2023
6.420
6.635
6.385
6.400
977,721
+0.03(+0.47%)
Aug 16, 2023
6.060
6.435
6.060
6.370
479,911
+0.29(+4.77%)
Aug 15, 2023
5.900
6.110
5.740
6.080
388,206
+0.16(+2.70%)
Aug 14, 2023
5.940
6.020
5.700
5.920
267,346
-0.07(-1.17%)
Aug 11, 2023
5.790
5.990
5.750
5.990
397,775
+0.18(+3.10%)
Aug 10, 2023
5.790
6.000
5.760
5.810
420,160
+0.02(+0.35%)
Aug 09, 2023
5.890
5.935
5.710
5.790
442,945
-0.13(-2.20%)
Aug 08, 2023
5.990
6.080
5.711
5.920
576,650
-0.14(-2.31%)
Aug 07, 2023
6.110
6.220
5.780
6.060
519,585
-0.06(-0.98%)
Aug 04, 2023
5.890
6.670
5.811
6.120
1,229,159
+0.33(+5.70%)
Aug 03, 2023
5.550
6.020
5.440
5.790
2,654,336
+0.24(+4.32%)
Aug 02, 2023
5.750
5.750
5.504
5.550
534,986
-0.24(-4.15%)
Aug 01, 2023
5.850
5.860
5.720
5.790
334,915
-0.07(-1.19%)
Jul 31, 2023
5.820
5.880
5.770
5.860
366,398
+0.07(+1.21%)
Jul 28, 2023
5.580
5.820
5.560
5.790
278,182
+0.24(+4.32%)
Jul 27, 2023
5.700
5.760
5.500
5.550
308,221
-0.12(-2.12%)
Jul 26, 2023
5.620
5.710
5.520
5.670
370,588
+0.02(+0.35%)
Jul 25, 2023
5.560
5.673
5.560
5.650
250,861
+0.08(+1.44%)
Jul 24, 2023
5.440
5.590
5.400
5.570
366,660
+0.12(+2.20%)
Jul 21, 2023
5.490
5.550
5.385
5.450
243,109
-0.03(-0.55%)
Jul 20, 2023
5.610
5.610
5.350
5.480
407,419
-0.16(-2.84%)
Jul 19, 2023
5.410
5.760
5.410
5.640
476,242
+0.29(+5.42%)
Jul 18, 2023
5.400
5.510
5.340
5.350
481,973
-0.06(-1.11%)
Jul 17, 2023
5.200
5.410
5.110
5.410
477,952
+0.20(+3.84%)
Jul 14, 2023
5.510
5.550
5.140
5.210
330,485
-0.30(-5.44%)
Jul 13, 2023
5.600
5.629
5.470
5.510
349,103
-0.07(-1.25%)
Jul 12, 2023
5.470
5.610
5.460
5.580
395,949
+0.17(+3.14%)
Jul 11, 2023
5.540
5.560
5.340
5.410
451,504
-0.10(-1.81%)
Jul 10, 2023
5.480
5.540
5.430
5.510
504,900
+0.09(+1.66%)
Jul 07, 2023
5.380
5.590
5.380
5.420
492,031
+0.03(+0.56%)
Jul 06, 2023
5.470
5.510
5.280
5.390
367,131
-0.13(-2.36%)
Jul 05, 2023
5.630
5.630
5.380
5.520
422,332
-0.12(-2.13%)
Jul 03, 2023
5.720
5.810
5.640
5.640
222,408
-0.02(-0.35%)
Jun 30, 2023
5.570
5.700
5.500
5.660
733,038
+0.17(+3.10%)
Jun 29, 2023
5.280
5.500
5.250
5.490
616,119
+0.20(+3.78%)
Jun 28, 2023
5.320
5.320
5.090
5.290
633,553
-0.02(-0.38%)
Jun 27, 2023
5.190
5.320
5.120
5.310
498,488
+0.16(+3.11%)
Jun 26, 2023
5.100
5.240
5.030
5.150
327,635
+0.05(+0.98%)
Jun 23, 2023
5.120
5.310
5.060
5.100
1,239,121
-0.06(-1.16%)
Jun 22, 2023
5.060
5.340
4.960
5.160
394,676
+0.07(+1.38%)
Jun 21, 2023
5.000
5.110
4.940
5.090
390,006
+0.09(+1.80%)
Jun 20, 2023
5.020
5.020
4.740
5.000
601,184
-0.03(-0.60%)
Jun 16, 2023
5.310
5.310
5.020
5.030
831,115
-0.21(-4.01%)
Jun 15, 2023
5.240
5.300
5.010
5.240
668,916
-0.01(-0.19%)
Jun 14, 2023
5.370
5.510
5.160
5.250
808,423
-0.02(-0.38%)
Jun 13, 2023
5.060
5.390
5.050
5.270
837,715
+0.17(+3.33%)
Jun 12, 2023
5.040
5.120
4.810
5.100
617,565
+0.06(+1.19%)
Jun 09, 2023
4.760
5.040
4.660
5.040
633,853
+0.33(+7.01%)
Jun 08, 2023
4.960
4.960
4.690
4.710
423,778
-0.25(-5.04%)
Jun 07, 2023
4.770
4.980
4.770
4.960
739,630
+0.16(+3.33%)
Jun 06, 2023
4.350
4.810
4.300
4.800
860,813
+0.44(+10.09%)
Jun 05, 2023
4.390
4.490
4.345
4.360
542,862
+0.00(+0.00%)
Jun 02, 2023
4.200
4.380
4.200
4.360
545,566
+0.17(+4.06%)
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.