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
Pyxis Tankers
(NQ:
PXS
)
5.020
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 3:57 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
5.010
5.140
4.990
5.020
41,829
-0.01(-0.10%)
May 16, 2024
4.870
5.050
4.860
5.025
43,327
+0.11(+2.13%)
May 15, 2024
4.970
5.043
4.900
4.920
47,496
-0.05(-1.01%)
May 14, 2024
4.990
4.990
4.900
4.970
17,378
-0.01(-0.20%)
May 13, 2024
4.960
4.980
4.925
4.980
21,616
+0.07(+1.43%)
May 10, 2024
4.890
4.980
4.849
4.910
45,563
+0.03(+0.61%)
May 09, 2024
4.700
4.920
4.700
4.880
47,114
+0.17(+3.61%)
May 08, 2024
4.600
4.750
4.600
4.710
80,933
+0.11(+2.39%)
May 07, 2024
4.590
4.650
4.540
4.600
14,755
+0.00(+0.00%)
May 06, 2024
4.660
4.680
4.580
4.600
40,568
-0.08(-1.71%)
May 03, 2024
4.650
4.690
4.640
4.680
4,326
+0.02(+0.43%)
May 02, 2024
4.580
4.660
4.580
4.660
15,858
+0.07(+1.53%)
May 01, 2024
4.510
4.640
4.500
4.590
31,564
+0.05(+1.19%)
Apr 30, 2024
4.590
4.620
4.460
4.536
20,677
-0.05(-1.09%)
Apr 29, 2024
4.520
4.650
4.520
4.586
18,483
+0.06(+1.35%)
Apr 26, 2024
4.590
4.600
4.450
4.525
20,077
+0.06(+1.23%)
Apr 25, 2024
4.444
4.590
4.444
4.470
30,747
+0.00(+0.00%)
Apr 24, 2024
4.420
4.520
4.420
4.470
12,089
-0.03(-0.67%)
Apr 23, 2024
4.600
4.600
4.400
4.500
113,390
-0.12(-2.57%)
Apr 22, 2024
4.640
4.640
4.550
4.619
8,389
-0.01(-0.24%)
Apr 19, 2024
4.560
4.650
4.550
4.630
16,510
+0.01(+0.22%)
Apr 18, 2024
4.640
4.710
4.550
4.620
7,709
+0.02(+0.43%)
Apr 17, 2024
4.550
4.650
4.550
4.600
9,309
-0.01(-0.22%)
Apr 16, 2024
4.630
4.625
4.530
4.610
23,055
-0.03(-0.65%)
Apr 15, 2024
4.650
4.720
4.640
4.640
8,545
-0.10(-2.11%)
Apr 12, 2024
4.790
4.790
4.676
4.740
29,783
-0.05(-1.04%)
Apr 11, 2024
4.650
4.810
4.640
4.790
21,126
+0.10(+2.13%)
Apr 10, 2024
4.685
4.740
4.685
4.690
6,646
-0.05(-1.05%)
Apr 09, 2024
4.720
4.750
4.700
4.740
16,669
+0.00(+0.00%)
Apr 08, 2024
4.720
4.760
4.660
4.740
17,785
+0.02(+0.42%)
Apr 05, 2024
4.700
4.790
4.700
4.720
6,474
-0.01(-0.21%)
Apr 04, 2024
4.730
4.880
4.700
4.730
9,475
-0.03(-0.63%)
Apr 03, 2024
4.710
4.950
4.710
4.760
62,395
+0.02(+0.42%)
Apr 02, 2024
4.655
4.750
4.655
4.740
3,442
-0.01(-0.21%)
Apr 01, 2024
4.700
4.790
4.660
4.750
15,406
-0.02(-0.42%)
Mar 28, 2024
4.600
4.770
4.600
4.770
22,110
+0.18(+3.92%)
Mar 27, 2024
4.690
4.690
4.550
4.590
38,268
-0.15(-3.16%)
Mar 26, 2024
4.720
4.765
4.660
4.740
21,042
-0.03(-0.63%)
Mar 25, 2024
4.830
4.880
4.770
4.770
54,861
-0.11(-2.23%)
Mar 22, 2024
4.850
4.880
4.765
4.879
12,481
+0.03(+0.60%)
Mar 21, 2024
4.650
4.850
4.650
4.850
27,478
+0.15(+3.19%)
Mar 20, 2024
4.680
4.758
4.609
4.700
23,760
+0.03(+0.64%)
Mar 19, 2024
4.780
4.800
4.650
4.670
47,159
-0.08(-1.68%)
Mar 18, 2024
4.730
4.840
4.650
4.750
35,618
-0.02(-0.42%)
Mar 15, 2024
4.780
4.830
4.600
4.770
153,687
+0.09(+1.92%)
Mar 14, 2024
4.660
4.769
4.569
4.680
84,293
+0.00(+0.00%)
Mar 13, 2024
4.480
4.680
4.460
4.680
36,267
+0.20(+4.46%)
Mar 12, 2024
4.530
4.530
4.476
4.480
24,051
-0.04(-0.88%)
Mar 11, 2024
4.470
4.600
4.470
4.520
15,219
-0.03(-0.66%)
Mar 08, 2024
4.410
4.600
4.410
4.550
51,251
+0.16(+3.64%)
Mar 07, 2024
4.290
4.420
4.290
4.390
24,509
+0.16(+3.78%)
Mar 06, 2024
4.230
4.280
4.190
4.230
14,630
+0.08(+1.93%)
Mar 05, 2024
4.260
4.320
4.050
4.150
66,813
-0.19(-4.38%)
Mar 04, 2024
4.520
4.520
4.260
4.340
30,486
-0.07(-1.59%)
Mar 01, 2024
4.310
4.495
4.302
4.410
51,049
+0.07(+1.61%)
Feb 29, 2024
4.320
4.400
4.289
4.340
7,858
+0.02(+0.46%)
Feb 28, 2024
4.380
4.390
4.320
4.320
26,919
-0.03(-0.69%)
Feb 27, 2024
4.350
4.350
4.240
4.350
80,792
-0.03(-0.61%)
Feb 26, 2024
4.300
4.380
4.250
4.377
21,510
+0.11(+2.50%)
Feb 23, 2024
4.380
4.380
4.150
4.270
49,507
-0.05(-1.16%)
Feb 22, 2024
4.410
4.470
4.320
4.320
16,234
-0.06(-1.48%)
Feb 21, 2024
4.390
4.450
4.320
4.385
71,087
+0.01(+0.34%)
Feb 20, 2024
4.480
4.510
4.370
4.370
10,973
-0.14(-3.10%)
Feb 16, 2024
4.530
4.550
4.430
4.510
23,284
-0.02(-0.44%)
Feb 15, 2024
4.520
4.550
4.429
4.530
52,945
+0.06(+1.34%)
Feb 14, 2024
4.460
4.470
4.370
4.470
10,120
+0.05(+1.13%)
Feb 13, 2024
4.420
4.486
4.410
4.420
9,476
-0.07(-1.56%)
Feb 12, 2024
4.350
4.530
4.320
4.490
41,414
+0.14(+3.22%)
Feb 09, 2024
4.290
4.350
4.275
4.350
25,935
+0.02(+0.46%)
Feb 08, 2024
4.360
4.420
4.330
4.330
43,874
-0.07(-1.59%)
Feb 07, 2024
4.430
4.450
4.350
4.400
76,886
-0.01(-0.23%)
Feb 06, 2024
4.430
4.450
4.315
4.410
56,975
+0.04(+0.92%)
Feb 05, 2024
4.470
4.470
4.270
4.370
15,087
-0.09(-2.02%)
Feb 02, 2024
4.410
4.500
4.410
4.460
42,647
+0.00(+0.00%)
Feb 01, 2024
4.650
4.669
4.300
4.460
128,978
-0.11(-2.41%)
Jan 31, 2024
4.790
4.790
4.550
4.570
35,524
-0.19(-3.99%)
Jan 30, 2024
4.740
4.810
4.710
4.760
29,324
+0.03(+0.63%)
Jan 29, 2024
4.900
4.900
4.700
4.730
29,665
-0.12(-2.47%)
Jan 26, 2024
4.720
4.860
4.640
4.850
34,547
+0.10(+2.11%)
Jan 25, 2024
4.820
4.820
4.631
4.750
40,404
+0.01(+0.32%)
Jan 24, 2024
4.580
4.780
4.565
4.735
154,142
+0.25(+5.46%)
Jan 23, 2024
4.580
4.590
4.470
4.490
63,776
-0.06(-1.32%)
Jan 22, 2024
4.440
4.620
4.440
4.550
54,094
+0.13(+2.94%)
Jan 19, 2024
4.500
4.580
4.390
4.420
120,202
-0.09(-2.00%)
Jan 18, 2024
4.460
4.530
4.400
4.510
87,050
+0.08(+1.81%)
Jan 17, 2024
4.370
4.450
4.349
4.430
50,819
+0.05(+1.14%)
Jan 16, 2024
4.520
4.550
4.370
4.380
58,219
-0.11(-2.45%)
Jan 12, 2024
4.410
4.580
4.410
4.490
153,712
+0.18(+4.18%)
Jan 11, 2024
4.470
4.470
4.270
4.310
75,006
-0.16(-3.58%)
Jan 10, 2024
4.590
4.630
4.455
4.470
27,107
-0.12(-2.61%)
Jan 09, 2024
4.520
4.620
4.410
4.590
50,848
+0.08(+1.77%)
Jan 08, 2024
4.560
4.650
4.350
4.510
155,457
-0.07(-1.53%)
Jan 05, 2024
4.510
4.700
4.510
4.580
110,734
+0.08(+1.78%)
Jan 04, 2024
4.200
4.640
4.200
4.500
273,377
+0.27(+6.38%)
Jan 03, 2024
4.100
4.250
4.100
4.230
102,195
+0.07(+1.68%)
Jan 02, 2024
4.130
4.230
4.120
4.160
107,635
-0.01(-0.24%)
Dec 29, 2023
4.150
4.180
4.060
4.170
75,462
+0.05(+1.21%)
Dec 28, 2023
4.120
4.240
4.120
4.120
83,577
-0.07(-1.67%)
Dec 27, 2023
4.130
4.200
4.120
4.190
129,403
-0.10(-2.33%)
Dec 26, 2023
4.640
4.690
4.051
4.290
708,373
-0.30(-6.54%)
Dec 22, 2023
4.220
4.650
4.130
4.590
161,895
+0.37(+8.77%)
Dec 21, 2023
4.100
4.220
4.080
4.220
46,889
+0.08(+1.93%)
Dec 20, 2023
3.970
4.170
3.970
4.140
58,247
+0.12(+2.99%)
Dec 19, 2023
4.000
4.140
3.930
4.020
92,990
-0.02(-0.50%)
Dec 18, 2023
4.110
4.230
4.020
4.040
144,833
+0.01(+0.25%)
Dec 15, 2023
3.950
4.050
3.930
4.030
15,899
+0.08(+2.03%)
Dec 14, 2023
3.800
4.060
3.800
3.950
82,190
+0.09(+2.33%)
Dec 13, 2023
3.850
3.933
3.818
3.860
15,280
-0.04(-1.03%)
Dec 12, 2023
3.880
3.950
3.850
3.900
23,101
-0.01(-0.26%)
Dec 11, 2023
3.910
3.950
3.810
3.910
42,452
-0.03(-0.76%)
Dec 08, 2023
3.980
4.080
3.910
3.940
53,335
-0.08(-1.99%)
Dec 07, 2023
4.100
4.115
3.980
4.020
8,988
+0.01(+0.25%)
Dec 06, 2023
4.100
4.150
3.960
4.010
72,216
-0.09(-2.20%)
Dec 05, 2023
4.270
4.270
4.000
4.100
67,741
-0.08(-1.91%)
Dec 04, 2023
4.160
4.270
4.140
4.180
46,137
-0.03(-0.71%)
Dec 01, 2023
4.150
4.279
4.115
4.210
65,278
+0.09(+2.18%)
Nov 30, 2023
4.030
4.170
3.992
4.120
28,495
+0.12(+3.00%)
Nov 29, 2023
4.050
4.110
4.000
4.000
62,350
-0.04(-0.99%)
Nov 28, 2023
4.180
4.260
4.040
4.040
74,173
-0.11(-2.65%)
Nov 27, 2023
4.200
4.230
4.120
4.150
45,784
-0.08(-1.89%)
Nov 24, 2023
4.200
4.270
4.180
4.230
84,004
+0.15(+3.68%)
Nov 22, 2023
4.080
4.150
4.030
4.080
38,223
+0.04(+0.99%)
Nov 21, 2023
4.160
4.180
4.040
4.040
27,444
-0.18(-4.27%)
Nov 20, 2023
3.990
4.260
3.990
4.220
270,837
+0.23(+5.76%)
Nov 17, 2023
3.870
4.020
3.850
3.990
62,801
+0.18(+4.72%)
Nov 16, 2023
3.700
3.860
3.675
3.810
86,598
+0.10(+2.70%)
Nov 15, 2023
3.560
3.790
3.560
3.710
29,876
+0.04(+1.09%)
Nov 14, 2023
3.630
3.680
3.545
3.670
43,674
+0.01(+0.27%)
Nov 13, 2023
3.560
3.680
3.560
3.660
12,380
+0.06(+1.67%)
Nov 10, 2023
3.630
3.700
3.564
3.600
47,972
-0.05(-1.37%)
Nov 09, 2023
3.710
3.730
3.650
3.650
22,509
-0.01(-0.27%)
Nov 08, 2023
3.670
3.720
3.630
3.660
16,412
+0.01(+0.27%)
Nov 07, 2023
3.750
3.750
3.630
3.650
34,942
-0.15(-3.82%)
Nov 06, 2023
3.800
3.865
3.770
3.795
23,285
-0.02(-0.65%)
Nov 03, 2023
3.771
3.895
3.771
3.820
16,869
-0.03(-0.78%)
Nov 02, 2023
3.810
3.900
3.810
3.850
18,881
+0.09(+2.39%)
Nov 01, 2023
3.830
3.838
3.760
3.760
11,894
-0.08(-2.12%)
Oct 31, 2023
3.800
3.875
3.800
3.841
17,260
-0.01(-0.22%)
Oct 30, 2023
3.900
3.982
3.805
3.850
46,215
-0.04(-1.03%)
Oct 27, 2023
3.730
3.910
3.730
3.890
48,728
+0.17(+4.57%)
Oct 26, 2023
3.760
3.800
3.720
3.720
33,228
-0.08(-2.11%)
Oct 25, 2023
3.840
3.879
3.800
3.800
13,167
-0.09(-2.31%)
Oct 24, 2023
3.860
3.907
3.801
3.890
12,618
+0.03(+0.78%)
Oct 23, 2023
3.850
3.900
3.812
3.860
14,952
+0.03(+0.78%)
Oct 20, 2023
3.762
3.870
3.762
3.830
12,505
+0.04(+1.06%)
Oct 19, 2023
3.850
3.891
3.790
3.790
32,454
-0.04(-1.04%)
Oct 18, 2023
3.930
3.930
3.825
3.830
23,772
-0.04(-1.03%)
Oct 17, 2023
3.880
3.940
3.870
3.870
26,837
-0.02(-0.51%)
Oct 16, 2023
3.990
3.960
3.890
3.890
45,022
-0.09(-2.26%)
Oct 13, 2023
3.910
3.980
3.900
3.980
31,435
+0.05(+1.27%)
Oct 12, 2023
3.860
3.990
3.840
3.930
62,023
+0.10(+2.61%)
Oct 11, 2023
3.840
3.860
3.804
3.830
14,728
+0.01(+0.26%)
Oct 10, 2023
3.800
3.834
3.780
3.820
18,822
+0.07(+1.87%)
Oct 09, 2023
3.640
3.800
3.640
3.750
37,075
+0.09(+2.46%)
Oct 06, 2023
3.750
3.750
3.630
3.660
8,175
-0.08(-2.14%)
Oct 05, 2023
3.640
3.745
3.630
3.740
12,662
+0.09(+2.47%)
Oct 04, 2023
3.730
3.740
3.630
3.650
25,965
-0.08(-2.14%)
Oct 03, 2023
3.610
3.750
3.600
3.730
52,450
+0.07(+1.91%)
Oct 02, 2023
3.770
3.770
3.640
3.660
75,376
-0.06(-1.61%)
Sep 29, 2023
3.730
3.830
3.720
3.720
28,159
-0.04(-1.06%)
Sep 28, 2023
3.850
3.910
3.730
3.760
19,609
-0.08(-2.08%)
Sep 27, 2023
3.870
3.960
3.840
3.840
23,016
-0.03(-0.78%)
Sep 26, 2023
3.680
3.870
3.680
3.870
45,378
+0.14(+3.75%)
Sep 25, 2023
3.800
3.730
3.675
3.730
272,421
-0.05(-1.32%)
Sep 22, 2023
3.690
3.900
3.690
3.780
178,164
+0.19(+5.29%)
Sep 21, 2023
3.670
3.700
3.590
3.590
55,074
-0.08(-2.18%)
Sep 20, 2023
3.680
3.700
3.665
3.670
10,700
+0.03(+0.82%)
Sep 19, 2023
3.660
3.730
3.640
3.640
56,615
-0.06(-1.62%)
Sep 18, 2023
3.590
3.700
3.570
3.700
73,735
+0.10(+2.78%)
Sep 15, 2023
3.500
3.600
3.476
3.600
49,716
+0.10(+2.86%)
Sep 14, 2023
3.390
3.500
3.360
3.500
68,134
+0.21(+6.38%)
Sep 13, 2023
3.366
3.366
3.270
3.290
21,237
-0.07(-2.08%)
Sep 12, 2023
3.340
3.467
3.335
3.360
23,126
+0.00(+0.00%)
Sep 11, 2023
3.410
3.520
3.345
3.360
39,231
-0.10(-2.89%)
Sep 08, 2023
3.300
3.500
3.300
3.460
29,722
+0.14(+4.22%)
Sep 07, 2023
3.310
3.430
3.300
3.320
50,087
-0.03(-0.90%)
Sep 06, 2023
3.450
3.450
3.320
3.350
45,315
-0.05(-1.47%)
Sep 05, 2023
3.550
3.550
3.250
3.400
40,488
-0.06(-1.73%)
Sep 01, 2023
3.420
3.550
3.420
3.460
21,231
+0.00(+0.00%)
Aug 31, 2023
3.570
3.640
3.440
3.460
17,858
-0.19(-5.21%)
Aug 30, 2023
3.420
3.650
3.400
3.650
49,305
+0.23(+6.73%)
Aug 29, 2023
3.410
3.572
3.410
3.420
24,444
-0.04(-1.16%)
Aug 28, 2023
3.480
3.530
3.450
3.460
24,163
+0.03(+0.87%)
Aug 25, 2023
3.420
3.520
3.410
3.430
18,901
+0.01(+0.29%)
Aug 24, 2023
3.420
3.460
3.420
3.420
20,583
+0.00(+0.00%)
Aug 23, 2023
3.520
3.630
3.420
3.420
19,035
-0.11(-3.12%)
Aug 22, 2023
3.560
3.570
3.515
3.530
9,637
-0.03(-0.84%)
Aug 21, 2023
3.670
3.700
3.556
3.560
18,954
-0.10(-2.73%)
Aug 18, 2023
3.610
3.700
3.560
3.660
35,440
+0.06(+1.67%)
Aug 17, 2023
3.580
3.640
3.530
3.600
19,338
+0.08(+2.27%)
Aug 16, 2023
3.550
3.650
3.500
3.520
15,304
-0.03(-0.85%)
Aug 15, 2023
3.490
3.640
3.490
3.550
9,971
+0.01(+0.28%)
Aug 14, 2023
3.460
3.630
3.460
3.540
19,958
-0.01(-0.28%)
Aug 11, 2023
3.470
3.560
3.470
3.550
17,165
+0.10(+2.90%)
Aug 10, 2023
3.490
3.520
3.450
3.450
46,992
-0.07(-1.99%)
Aug 09, 2023
3.500
3.616
3.480
3.520
50,146
+0.03(+0.86%)
Aug 08, 2023
3.520
3.580
3.480
3.490
34,369
-0.06(-1.69%)
Aug 07, 2023
3.600
3.730
3.510
3.550
43,631
-0.05(-1.39%)
Aug 04, 2023
3.440
3.600
3.440
3.600
24,624
+0.16(+4.65%)
Aug 03, 2023
3.390
3.540
3.390
3.440
80,132
+0.04(+1.18%)
Aug 02, 2023
3.490
3.570
3.350
3.400
187,907
-0.09(-2.58%)
Aug 01, 2023
3.600
3.620
3.390
3.490
115,111
-0.13(-3.59%)
Jul 31, 2023
3.830
3.830
3.520
3.620
217,991
-0.19(-4.99%)
Jul 28, 2023
3.750
3.850
3.660
3.810
60,158
+0.12(+3.25%)
Jul 27, 2023
3.740
3.790
3.680
3.690
25,848
-0.02(-0.54%)
Jul 26, 2023
3.770
3.770
3.690
3.710
33,759
+0.02(+0.54%)
Jul 25, 2023
3.620
3.760
3.620
3.690
38,392
+0.04(+1.10%)
Jul 24, 2023
3.560
3.730
3.553
3.650
27,757
+0.04(+1.11%)
Jul 21, 2023
3.650
3.680
3.590
3.610
94,757
-0.04(-1.10%)
Jul 20, 2023
3.650
3.719
3.650
3.650
28,463
-0.02(-0.54%)
Jul 19, 2023
3.700
3.823
3.650
3.670
60,347
-0.01(-0.27%)
Jul 18, 2023
3.640
3.830
3.640
3.680
103,557
-0.05(-1.34%)
Jul 17, 2023
3.710
3.800
3.710
3.730
49,256
+0.01(+0.27%)
Jul 14, 2023
3.790
3.857
3.720
3.720
61,757
-0.09(-2.36%)
Jul 13, 2023
3.840
4.050
3.780
3.810
38,873
-0.03(-0.78%)
Jul 12, 2023
3.890
3.960
3.800
3.840
24,855
+0.00(+0.00%)
Jul 11, 2023
3.850
3.895
3.800
3.840
24,064
+0.02(+0.52%)
Jul 10, 2023
3.750
3.880
3.750
3.820
28,022
+0.04(+1.06%)
Jul 07, 2023
3.840
3.920
3.780
3.780
38,310
+0.06(+1.61%)
Jul 06, 2023
3.800
3.810
3.720
3.720
32,345
-0.07(-1.85%)
Jul 05, 2023
3.780
3.860
3.740
3.790
46,153
+0.04(+1.07%)
Jul 03, 2023
3.790
3.875
3.730
3.750
36,973
-0.03(-0.79%)
Jun 30, 2023
3.830
3.990
3.780
3.780
59,853
+0.06(+1.61%)
Jun 29, 2023
3.670
3.830
3.670
3.720
12,275
+0.02(+0.54%)
Jun 28, 2023
3.730
3.850
3.680
3.700
49,434
-0.04(-1.07%)
Jun 27, 2023
3.660
3.830
3.650
3.740
28,756
+0.01(+0.27%)
Jun 26, 2023
3.720
3.800
3.700
3.730
37,944
+0.00(+0.00%)
Jun 23, 2023
3.740
3.780
3.680
3.730
36,644
-0.06(-1.58%)
Jun 22, 2023
3.830
3.860
3.736
3.790
19,320
-0.01(-0.26%)
Jun 21, 2023
3.760
3.900
3.760
3.800
13,872
+0.00(+0.00%)
Jun 20, 2023
3.840
3.840
3.710
3.800
62,610
-0.06(-1.55%)
Jun 16, 2023
3.900
3.980
3.835
3.860
31,305
-0.02(-0.52%)
Jun 15, 2023
3.800
4.000
3.790
3.880
53,668
+0.08(+2.11%)
Jun 14, 2023
3.670
3.880
3.670
3.800
49,876
+0.12(+3.26%)
Jun 13, 2023
3.610
3.750
3.600
3.680
47,714
+0.06(+1.66%)
Jun 12, 2023
3.720
3.790
3.613
3.620
59,869
-0.10(-2.69%)
Jun 09, 2023
3.800
3.810
3.670
3.720
83,280
-0.04(-1.06%)
Jun 08, 2023
3.800
3.890
3.760
3.760
68,970
-0.04(-1.05%)
Jun 07, 2023
3.830
3.920
3.780
3.800
218,293
-0.04(-1.04%)
Jun 06, 2023
3.810
3.940
3.810
3.840
44,224
-0.01(-0.26%)
Jun 05, 2023
4.050
4.080
3.840
3.850
50,691
-0.21(-5.17%)
Jun 02, 2023
4.020
4.188
4.020
4.060
70,160
-0.02(-0.49%)
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.