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
GeneDx Holdings Corp. - Class A Common Stock
(NQ:
WGS
)
20.60
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
19.87
20.83
19.49
20.60
385,721
+0.88(+4.46%)
May 23, 2024
20.29
20.70
19.16
19.72
238,125
-0.27(-1.35%)
May 22, 2024
20.51
21.44
19.88
19.99
208,631
-0.76(-3.66%)
May 21, 2024
21.70
21.92
20.59
20.75
236,700
-1.01(-4.64%)
May 20, 2024
21.60
22.96
21.26
21.76
241,052
-0.63(-2.81%)
May 17, 2024
23.85
24.40
22.27
22.39
345,826
-1.63(-6.79%)
May 16, 2024
22.32
24.32
21.50
24.02
629,771
+2.86(+13.52%)
May 15, 2024
21.30
22.20
21.00
21.16
573,962
-0.19(-0.89%)
May 14, 2024
23.55
23.79
21.29
21.35
655,945
-2.03(-8.68%)
May 13, 2024
20.82
23.73
20.55
23.38
1,051,424
+2.63(+12.67%)
May 10, 2024
20.91
21.33
19.56
20.75
967,968
+0.43(+2.12%)
May 09, 2024
19.19
20.71
19.04
20.32
927,845
+1.05(+5.45%)
May 08, 2024
18.80
20.77
18.80
19.27
577,561
-0.02(-0.10%)
May 07, 2024
20.07
20.65
18.80
19.29
486,014
-0.23(-1.18%)
May 06, 2024
19.71
20.64
19.29
19.52
615,875
-0.14(-0.71%)
May 03, 2024
19.47
21.71
19.09
19.66
716,820
+0.16(+0.82%)
May 02, 2024
20.71
20.89
18.56
19.50
740,762
-1.42(-6.79%)
May 01, 2024
17.04
21.49
16.65
20.92
2,451,774
+3.85(+22.55%)
Apr 30, 2024
14.28
18.24
13.90
17.07
7,284,170
+6.07(+55.18%)
Apr 29, 2024
10.98
11.57
10.70
11.00
235,626
-0.08(-0.72%)
Apr 26, 2024
11.21
11.56
10.80
11.08
148,889
-0.09(-0.81%)
Apr 25, 2024
11.57
11.61
10.97
11.17
104,399
-0.65(-5.50%)
Apr 24, 2024
12.01
12.57
11.57
11.82
182,412
-0.18(-1.50%)
Apr 23, 2024
10.23
12.57
10.18
12.00
254,642
+1.61(+15.50%)
Apr 22, 2024
9.860
10.67
9.600
10.39
131,713
+0.75(+7.78%)
Apr 19, 2024
9.570
9.690
9.330
9.640
111,826
+0.07(+0.73%)
Apr 18, 2024
9.070
9.620
8.633
9.570
156,304
+0.37(+4.02%)
Apr 17, 2024
9.670
9.800
9.090
9.200
171,304
-0.41(-4.27%)
Apr 16, 2024
9.660
9.910
9.440
9.610
98,237
-0.27(-2.73%)
Apr 15, 2024
9.780
10.05
9.200
9.880
190,201
+0.26(+2.70%)
Apr 12, 2024
11.10
11.25
9.340
9.620
184,474
-1.57(-14.03%)
Apr 11, 2024
11.59
11.67
10.80
11.19
164,657
-0.37(-3.20%)
Apr 10, 2024
10.16
12.05
10.16
11.56
218,410
+0.72(+6.64%)
Apr 09, 2024
10.45
11.08
10.13
10.84
151,522
+0.40(+3.83%)
Apr 08, 2024
10.03
11.26
9.770
10.44
169,272
+0.45(+4.50%)
Apr 05, 2024
9.130
9.990
9.080
9.990
159,385
+0.94(+10.39%)
Apr 04, 2024
9.560
9.560
8.960
9.050
80,625
-0.40(-4.23%)
Apr 03, 2024
9.260
9.660
9.105
9.450
77,150
+0.12(+1.29%)
Apr 02, 2024
9.000
9.470
8.530
9.330
79,037
+0.30(+3.32%)
Apr 01, 2024
9.100
9.150
8.650
9.030
130,834
-0.10(-1.10%)
Mar 28, 2024
9.460
9.250
9.095
9.130
116,532
-0.33(-3.49%)
Mar 27, 2024
8.710
9.620
8.493
9.460
124,801
+0.72(+8.24%)
Mar 26, 2024
8.490
9.077
8.295
8.740
123,461
+0.26(+3.07%)
Mar 25, 2024
8.600
8.920
8.100
8.480
194,173
-0.13(-1.51%)
Mar 22, 2024
9.180
9.180
8.380
8.610
174,301
-0.57(-6.21%)
Mar 21, 2024
8.640
9.587
8.370
9.180
276,146
+0.67(+7.87%)
Mar 20, 2024
8.360
8.580
8.033
8.510
286,744
+0.09(+1.07%)
Mar 19, 2024
9.420
9.420
7.720
8.420
353,211
-1.24(-12.84%)
Mar 18, 2024
12.02
12.02
9.550
9.660
336,481
-2.35(-19.57%)
Mar 15, 2024
10.76
12.24
10.76
12.01
301,293
+1.14(+10.49%)
Mar 14, 2024
10.82
11.11
9.640
10.87
253,540
+0.17(+1.59%)
Mar 13, 2024
10.23
11.30
10.23
10.70
221,624
+0.50(+4.95%)
Mar 12, 2024
9.280
10.22
8.740
10.20
284,564
+0.92(+9.86%)
Mar 11, 2024
8.390
9.990
8.160
9.280
277,962
+0.89(+10.61%)
Mar 08, 2024
8.190
8.510
8.130
8.390
110,036
+0.18(+2.19%)
Mar 07, 2024
8.740
8.740
7.960
8.210
148,236
+0.16(+1.99%)
Mar 06, 2024
8.830
8.847
7.870
8.050
201,875
-0.68(-7.79%)
Mar 05, 2024
8.830
9.240
8.620
8.730
216,341
-0.23(-2.57%)
Mar 04, 2024
8.570
9.000
8.260
8.960
174,573
+0.44(+5.16%)
Mar 01, 2024
8.130
8.780
7.969
8.520
109,422
+0.37(+4.54%)
Feb 29, 2024
7.790
8.230
7.590
8.150
89,039
+0.40(+5.16%)
Feb 28, 2024
7.950
8.177
7.700
7.750
156,200
-0.31(-3.85%)
Feb 27, 2024
8.220
8.590
7.970
8.060
135,916
-0.07(-0.86%)
Feb 26, 2024
7.740
8.800
7.560
8.130
314,803
+0.25(+3.17%)
Feb 23, 2024
8.180
8.200
7.160
7.880
384,437
-0.33(-3.96%)
Feb 22, 2024
7.000
8.270
6.790
8.205
545,436
+1.25(+18.06%)
Feb 21, 2024
4.940
7.110
4.612
6.950
747,079
+1.71(+32.63%)
Feb 20, 2024
5.100
5.589
4.920
5.240
289,053
+0.19(+3.76%)
Feb 16, 2024
4.450
5.250
4.372
5.050
351,203
+0.60(+13.48%)
Feb 15, 2024
4.470
4.620
4.345
4.450
95,817
+0.03(+0.68%)
Feb 14, 2024
4.000
4.600
3.901
4.420
178,505
+0.42(+10.50%)
Feb 13, 2024
4.080
4.284
3.900
4.000
96,866
-0.18(-4.31%)
Feb 12, 2024
3.930
4.230
3.860
4.180
189,751
+0.28(+7.18%)
Feb 09, 2024
3.890
3.970
3.770
3.900
101,649
+0.03(+0.78%)
Feb 08, 2024
3.730
3.940
3.677
3.870
114,088
+0.13(+3.48%)
Feb 07, 2024
3.740
3.790
3.660
3.740
116,578
-0.05(-1.32%)
Feb 06, 2024
3.740
3.890
3.730
3.790
85,358
+0.05(+1.34%)
Feb 05, 2024
3.850
4.130
3.630
3.740
130,099
-0.10(-2.60%)
Feb 02, 2024
3.850
3.890
3.620
3.840
115,323
-0.04(-1.03%)
Feb 01, 2024
3.850
4.090
3.750
3.880
123,446
+0.03(+0.78%)
Jan 31, 2024
3.750
4.014
3.680
3.850
135,228
+0.08(+2.12%)
Jan 30, 2024
4.090
4.090
3.690
3.770
285,092
-0.29(-7.14%)
Jan 29, 2024
3.450
4.140
3.260
4.060
744,008
+0.64(+18.71%)
Jan 26, 2024
3.000
3.490
2.980
3.420
188,772
+0.42(+14.00%)
Jan 25, 2024
3.390
3.400
2.850
3.000
610,646
-0.37(-10.98%)
Jan 24, 2024
3.510
3.740
3.320
3.370
387,665
-0.16(-4.53%)
Jan 23, 2024
3.360
3.630
3.280
3.530
110,684
+0.18(+5.37%)
Jan 22, 2024
3.170
3.460
3.163
3.350
178,152
+0.11(+3.40%)
Jan 19, 2024
3.210
3.350
2.985
3.240
352,222
-0.02(-0.61%)
Jan 18, 2024
3.750
3.750
3.180
3.260
311,832
-0.40(-10.93%)
Jan 17, 2024
3.210
3.800
3.210
3.660
178,413
+0.33(+9.91%)
Jan 16, 2024
3.610
3.659
3.140
3.330
431,374
-0.33(-9.02%)
Jan 12, 2024
3.810
3.870
3.330
3.660
601,902
-0.15(-3.94%)
Jan 11, 2024
4.180
4.180
3.650
3.810
259,671
-0.42(-9.93%)
Jan 10, 2024
4.560
4.630
3.740
4.230
605,058
-0.25(-5.58%)
Jan 09, 2024
4.000
4.730
3.850
4.480
942,181
+0.62(+16.06%)
Jan 08, 2024
2.820
3.921
2.801
3.860
942,147
+1.11(+40.36%)
Jan 05, 2024
2.750
2.850
2.631
2.750
153,535
-0.02(-0.72%)
Jan 04, 2024
2.800
2.860
2.667
2.770
187,717
-0.02(-0.72%)
Jan 03, 2024
2.580
2.800
2.530
2.790
94,759
+0.15(+5.68%)
Jan 02, 2024
2.700
2.713
2.466
2.640
142,370
-0.11(-4.00%)
Dec 29, 2023
2.630
2.786
2.550
2.750
224,912
-0.01(-0.36%)
Dec 28, 2023
2.820
2.878
2.660
2.760
124,430
-0.13(-4.50%)
Dec 27, 2023
3.030
3.030
2.830
2.890
70,458
-0.15(-4.93%)
Dec 26, 2023
3.030
3.040
2.720
3.040
197,546
+0.06(+2.01%)
Dec 22, 2023
2.870
3.050
2.642
2.980
249,616
+0.18(+6.43%)
Dec 21, 2023
2.630
3.340
2.480
2.800
976,631
+0.25(+9.80%)
Dec 20, 2023
2.180
2.730
2.115
2.550
482,618
+0.38(+17.51%)
Dec 19, 2023
1.900
2.170
1.760
2.170
304,920
+0.33(+17.93%)
Dec 18, 2023
2.490
2.500
1.770
1.840
579,111
-0.59(-24.28%)
Dec 15, 2023
2.040
2.470
1.950
2.430
361,613
+0.41(+20.30%)
Dec 14, 2023
1.870
2.040
1.780
2.020
290,595
+0.14(+7.45%)
Dec 13, 2023
1.800
1.900
1.660
1.880
141,314
+0.08(+4.44%)
Dec 12, 2023
1.680
1.820
1.580
1.800
276,544
+0.12(+7.14%)
Dec 11, 2023
1.610
1.750
1.550
1.680
220,087
+0.07(+4.35%)
Dec 08, 2023
1.530
1.610
1.450
1.610
815,631
+0.11(+7.33%)
Dec 07, 2023
1.600
1.600
1.470
1.500
162,100
-0.10(-6.25%)
Dec 06, 2023
1.630
1.663
1.560
1.600
136,894
-0.03(-1.84%)
Dec 05, 2023
1.740
1.760
1.550
1.630
171,179
-0.11(-6.32%)
Dec 04, 2023
1.770
1.830
1.690
1.740
183,005
-0.06(-3.33%)
Dec 01, 2023
1.720
1.880
1.460
1.800
283,965
+0.05(+2.86%)
Nov 30, 2023
1.800
1.805
1.600
1.750
182,170
-0.04(-2.23%)
Nov 29, 2023
1.810
1.919
1.630
1.790
372,935
-0.06(-3.24%)
Nov 28, 2023
1.640
1.860
1.510
1.850
385,636
+0.21(+12.80%)
Nov 27, 2023
1.510
1.750
1.410
1.640
833,328
+0.03(+1.86%)
Nov 24, 2023
1.420
2.420
1.410
1.610
4,636,643
+0.20(+14.18%)
Nov 22, 2023
1.410
1.410
1.320
1.410
982,387
+0.01(+0.71%)
Nov 21, 2023
1.420
1.420
1.290
1.400
187,149
+0.01(+0.72%)
Nov 20, 2023
1.600
1.600
1.330
1.390
294,172
-0.21(-13.13%)
Nov 17, 2023
1.510
1.629
1.410
1.600
413,161
+0.13(+8.84%)
Nov 16, 2023
1.300
1.480
1.160
1.470
298,516
+0.18(+13.95%)
Nov 15, 2023
1.270
1.336
1.230
1.290
1,096,938
+0.02(+1.57%)
Nov 14, 2023
1.290
1.360
1.210
1.270
573,865
+0.03(+2.42%)
Nov 13, 2023
1.300
1.300
1.210
1.240
149,863
-0.03(-2.36%)
Nov 10, 2023
1.490
1.490
1.250
1.270
327,582
-0.20(-13.61%)
Nov 09, 2023
1.500
1.510
1.370
1.470
100,837
+0.01(+0.68%)
Nov 08, 2023
1.600
1.600
1.450
1.460
101,620
-0.11(-7.01%)
Nov 07, 2023
1.630
1.672
1.570
1.570
114,336
-0.07(-4.27%)
Nov 06, 2023
1.850
1.850
1.610
1.640
118,517
-0.18(-9.89%)
Nov 03, 2023
1.850
1.970
1.810
1.820
198,056
-0.02(-1.09%)
Nov 02, 2023
1.880
1.910
1.800
1.840
176,133
-0.04(-2.13%)
Nov 01, 2023
1.830
1.980
1.810
1.880
303,792
+0.02(+1.08%)
Oct 31, 2023
2.190
2.389
1.840
1.860
452,588
-0.81(-30.34%)
Oct 30, 2023
2.930
2.990
2.620
2.670
164,749
-0.25(-8.56%)
Oct 27, 2023
2.970
3.040
2.900
2.920
53,126
-0.04(-1.35%)
Oct 26, 2023
3.010
3.080
2.900
2.960
90,405
-0.07(-2.31%)
Oct 25, 2023
3.160
3.160
2.905
3.030
45,747
-0.16(-5.02%)
Oct 24, 2023
3.120
3.270
2.950
3.190
51,835
+0.09(+2.90%)
Oct 23, 2023
3.170
3.240
2.900
3.100
84,353
-0.09(-2.82%)
Oct 20, 2023
3.440
3.440
3.150
3.190
808,851
-0.24(-7.00%)
Oct 19, 2023
3.550
3.550
3.290
3.430
42,040
-0.06(-1.72%)
Oct 18, 2023
3.310
3.600
3.250
3.490
42,651
+0.19(+5.76%)
Oct 17, 2023
3.190
3.410
3.145
3.300
28,332
+0.06(+1.85%)
Oct 16, 2023
3.250
3.310
3.095
3.240
25,345
+0.01(+0.31%)
Oct 13, 2023
3.320
3.370
3.190
3.230
30,791
-0.08(-2.42%)
Oct 12, 2023
3.430
3.430
3.070
3.310
87,314
-0.12(-3.50%)
Oct 11, 2023
3.240
3.450
3.240
3.430
46,477
+0.18(+5.54%)
Oct 10, 2023
3.220
3.510
3.190
3.250
34,666
+0.01(+0.31%)
Oct 09, 2023
3.280
3.350
3.190
3.240
36,680
-0.08(-2.41%)
Oct 06, 2023
3.310
3.410
3.290
3.320
31,558
+0.01(+0.30%)
Oct 05, 2023
3.440
3.446
3.240
3.310
50,948
-0.19(-5.43%)
Oct 04, 2023
3.600
4.028
3.450
3.500
54,586
-0.12(-3.31%)
Oct 03, 2023
3.720
3.876
3.570
3.620
73,532
-0.15(-3.98%)
Oct 02, 2023
3.560
3.940
3.560
3.770
95,865
+0.13(+3.57%)
Sep 29, 2023
3.460
3.740
3.440
3.640
26,738
+0.20(+5.81%)
Sep 28, 2023
3.450
3.480
3.320
3.440
39,014
-0.02(-0.58%)
Sep 27, 2023
3.630
3.690
3.370
3.460
56,354
-0.11(-3.08%)
Sep 26, 2023
3.530
3.720
3.530
3.570
23,804
+0.00(+0.00%)
Sep 25, 2023
3.490
3.640
3.500
3.570
56,801
-0.02(-0.56%)
Sep 22, 2023
3.680
3.700
3.500
3.590
32,552
-0.06(-1.64%)
Sep 21, 2023
3.740
3.830
3.580
3.650
84,958
-0.15(-3.95%)
Sep 20, 2023
3.970
3.990
3.750
3.800
38,680
-0.15(-3.80%)
Sep 19, 2023
3.920
4.050
3.795
3.950
97,542
-0.04(-1.00%)
Sep 18, 2023
4.390
4.530
3.980
3.990
99,114
-0.39(-8.90%)
Sep 15, 2023
4.740
4.950
4.265
4.380
277,376
-0.44(-9.13%)
Sep 14, 2023
4.710
4.880
4.640
4.820
28,913
+0.10(+2.12%)
Sep 13, 2023
4.910
5.040
4.471
4.720
59,594
-0.25(-5.03%)
Sep 12, 2023
4.830
5.130
4.790
4.970
67,652
+0.20(+4.19%)
Sep 11, 2023
4.630
4.770
4.480
4.770
63,837
+0.14(+3.02%)
Sep 08, 2023
4.380
4.630
4.145
4.630
76,909
+0.22(+4.99%)
Sep 07, 2023
4.390
4.450
4.160
4.410
30,729
+0.00(+0.00%)
Sep 06, 2023
4.380
4.570
4.290
4.410
58,777
+0.04(+0.92%)
Sep 05, 2023
4.380
4.599
4.250
4.370
50,314
-0.12(-2.78%)
Sep 01, 2023
4.520
4.610
4.350
4.495
26,012
+0.04(+1.01%)
Aug 31, 2023
4.460
4.610
4.340
4.450
42,922
+0.01(+0.23%)
Aug 30, 2023
4.480
4.590
4.240
4.440
34,648
-0.11(-2.42%)
Aug 29, 2023
4.290
4.550
4.230
4.550
38,222
+0.28(+6.56%)
Aug 28, 2023
4.250
4.390
4.120
4.270
43,580
+0.02(+0.47%)
Aug 25, 2023
4.200
4.462
4.150
4.250
32,710
+0.06(+1.43%)
Aug 24, 2023
4.300
4.300
4.050
4.190
56,835
-0.13(-3.12%)
Aug 23, 2023
4.220
4.360
4.130
4.325
44,491
+0.06(+1.29%)
Aug 22, 2023
4.660
4.720
4.170
4.270
91,567
-0.37(-7.97%)
Aug 21, 2023
4.880
4.975
4.540
4.640
161,509
-0.21(-4.33%)
Aug 18, 2023
5.040
5.500
4.840
4.850
103,888
-0.29(-5.64%)
Aug 17, 2023
4.930
5.150
4.860
5.140
76,523
+0.14(+2.80%)
Aug 16, 2023
5.030
5.172
4.900
5.000
92,135
-0.13(-2.53%)
Aug 15, 2023
5.190
5.190
5.010
5.130
33,493
-0.09(-1.72%)
Aug 14, 2023
5.270
5.440
5.120
5.220
49,832
-0.05(-0.95%)
Aug 11, 2023
5.300
5.463
5.115
5.270
83,511
-0.05(-0.94%)
Aug 10, 2023
5.800
6.020
5.290
5.320
75,515
-0.49(-8.43%)
Aug 09, 2023
6.510
6.950
5.650
5.810
118,202
-0.84(-12.63%)
Aug 08, 2023
6.680
6.830
6.350
6.650
63,918
-0.04(-0.60%)
Aug 07, 2023
7.110
7.160
6.425
6.690
74,598
-0.45(-6.30%)
Aug 04, 2023
7.300
7.300
7.040
7.140
51,828
-0.14(-1.92%)
Aug 03, 2023
7.490
7.628
7.095
7.280
92,558
-0.27(-3.58%)
Aug 02, 2023
7.450
7.620
7.360
7.550
75,152
-0.07(-0.92%)
Aug 01, 2023
7.420
7.670
7.090
7.620
75,516
+0.21(+2.83%)
Jul 31, 2023
7.130
7.430
7.030
7.410
41,253
+0.27(+3.78%)
Jul 28, 2023
7.300
7.380
6.840
7.140
90,602
-0.09(-1.24%)
Jul 27, 2023
7.400
7.690
7.100
7.230
87,170
-0.11(-1.50%)
Jul 26, 2023
7.410
7.650
7.240
7.340
43,348
-0.09(-1.21%)
Jul 25, 2023
7.740
7.910
7.335
7.430
85,451
-0.35(-4.50%)
Jul 24, 2023
7.840
7.990
7.610
7.780
70,171
-0.11(-1.39%)
Jul 21, 2023
7.630
7.909
7.480
7.890
116,858
+0.29(+3.82%)
Jul 20, 2023
7.850
7.930
7.270
7.600
122,053
-0.29(-3.68%)
Jul 19, 2023
7.410
8.134
7.410
7.890
102,962
+0.48(+6.48%)
Jul 18, 2023
7.440
7.715
7.220
7.410
82,857
-0.04(-0.54%)
Jul 17, 2023
6.700
7.515
6.700
7.450
129,934
+0.73(+10.86%)
Jul 14, 2023
6.940
6.940
6.600
6.720
76,580
-0.23(-3.31%)
Jul 13, 2023
7.160
7.240
6.860
6.950
130,325
-0.14(-1.97%)
Jul 12, 2023
6.510
7.250
6.483
7.090
173,276
+0.74(+11.65%)
Jul 11, 2023
6.130
6.410
5.960
6.350
126,107
+0.23(+3.76%)
Jul 10, 2023
5.510
6.210
5.510
6.120
177,056
+0.64(+11.68%)
Jul 07, 2023
5.530
5.622
5.460
5.480
73,181
-0.05(-0.90%)
Jul 06, 2023
5.810
5.810
5.450
5.530
151,416
-0.29(-4.98%)
Jul 05, 2023
5.880
5.970
5.680
5.820
131,976
-0.09(-1.52%)
Jul 03, 2023
5.990
6.088
5.840
5.910
85,775
-0.05(-0.84%)
Jun 30, 2023
6.430
6.455
5.910
5.960
118,596
-0.42(-6.58%)
Jun 29, 2023
6.220
6.565
6.210
6.380
149,062
+0.19(+3.07%)
Jun 28, 2023
5.420
6.340
5.370
6.190
261,475
+0.64(+11.53%)
Jun 27, 2023
5.920
5.950
5.340
5.550
458,987
-0.28(-4.80%)
Jun 26, 2023
6.300
6.400
5.820
5.830
167,511
-0.30(-4.89%)
Jun 23, 2023
6.010
6.330
5.931
6.130
1,282,636
+0.04(+0.66%)
Jun 22, 2023
6.130
6.310
5.990
6.090
133,781
-0.07(-1.14%)
Jun 21, 2023
6.270
6.305
5.900
6.160
236,775
-0.14(-2.22%)
Jun 20, 2023
6.670
6.670
6.230
6.300
186,974
-0.41(-6.11%)
Jun 16, 2023
7.400
7.440
6.650
6.710
177,986
-0.61(-8.33%)
Jun 15, 2023
6.850
7.380
6.810
7.320
148,551
+0.48(+7.02%)
Jun 14, 2023
6.910
7.040
6.620
6.840
180,358
-0.03(-0.44%)
Jun 13, 2023
6.820
7.090
6.740
6.870
173,994
+0.12(+1.78%)
Jun 12, 2023
6.260
6.940
6.060
6.750
150,090
+0.44(+6.97%)
Jun 09, 2023
6.800
6.800
5.930
6.310
325,946
-0.39(-5.82%)
Jun 08, 2023
7.000
7.188
6.600
6.700
259,313
-0.40(-5.63%)
Jun 07, 2023
7.410
7.730
7.000
7.100
338,046
+0.00(+0.00%)
Jun 06, 2023
6.490
7.300
6.300
7.100
893,662
+0.56(+8.56%)
Jun 05, 2023
6.390
6.720
6.050
6.540
295,222
+0.09(+1.40%)
Jun 02, 2023
7.000
7.025
6.070
6.450
176,050
-0.55(-7.86%)
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.