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
Flux Power Holdings Inc
(NQ:
FLUX
)
3.280
-0.050 (-1.50%)
Streaming Delayed Price
Updated: 12:40 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 (%)
Apr 30, 2024
4.870
5.050
4.650
4.650
105,474
-0.23(-4.71%)
Apr 29, 2024
4.550
4.880
4.400
4.880
62,021
+0.45(+10.16%)
Apr 26, 2024
4.410
4.588
4.330
4.430
34,379
+0.02(+0.45%)
Apr 25, 2024
4.250
4.490
4.150
4.410
53,153
+0.15(+3.52%)
Apr 24, 2024
4.360
4.430
4.220
4.260
21,462
-0.08(-1.84%)
Apr 23, 2024
4.290
4.490
4.080
4.340
67,186
+0.29(+7.16%)
Apr 22, 2024
4.220
4.340
3.950
4.050
74,034
-0.18(-4.26%)
Apr 19, 2024
4.240
4.420
4.210
4.230
32,017
-0.02(-0.47%)
Apr 18, 2024
4.500
4.500
4.220
4.250
32,426
-0.22(-4.92%)
Apr 17, 2024
4.620
4.620
4.410
4.470
35,735
-0.12(-2.61%)
Apr 16, 2024
4.540
4.610
4.360
4.590
40,961
+0.01(+0.22%)
Apr 15, 2024
4.740
4.820
4.470
4.580
65,895
-0.12(-2.55%)
Apr 12, 2024
4.780
4.958
4.568
4.700
57,787
-0.14(-2.89%)
Apr 11, 2024
4.580
4.860
4.440
4.840
58,473
+0.35(+7.80%)
Apr 10, 2024
4.690
4.790
4.430
4.490
86,918
-0.27(-5.67%)
Apr 09, 2024
4.970
5.000
4.610
4.760
116,122
-0.20(-4.03%)
Apr 08, 2024
4.910
5.085
4.832
4.960
36,024
+0.00(+0.00%)
Apr 05, 2024
5.040
5.240
4.810
4.960
83,194
-0.07(-1.39%)
Apr 04, 2024
4.580
5.458
4.580
5.030
327,131
+0.52(+11.53%)
Apr 03, 2024
4.250
4.700
4.240
4.510
101,922
+0.31(+7.38%)
Apr 02, 2024
4.250
4.280
4.150
4.200
53,927
-0.15(-3.45%)
Apr 01, 2024
4.490
4.677
4.250
4.350
82,404
-0.08(-1.81%)
Mar 28, 2024
4.340
4.550
4.290
4.430
49,266
+0.08(+1.84%)
Mar 27, 2024
4.260
4.400
4.192
4.350
22,053
+0.07(+1.64%)
Mar 26, 2024
4.190
4.360
4.160
4.280
54,917
+0.12(+2.88%)
Mar 25, 2024
4.360
4.390
4.150
4.160
49,933
-0.18(-4.15%)
Mar 22, 2024
4.110
4.424
4.010
4.340
68,466
+0.26(+6.37%)
Mar 21, 2024
4.209
4.240
4.020
4.080
49,728
+0.00(+0.00%)
Mar 20, 2024
3.920
4.160
3.873
4.080
41,047
+0.16(+4.08%)
Mar 19, 2024
3.990
4.038
3.829
3.920
46,483
-0.08(-2.00%)
Mar 18, 2024
4.000
4.060
3.890
4.000
40,711
+0.03(+0.76%)
Mar 15, 2024
3.980
4.020
3.900
3.970
38,086
-0.07(-1.73%)
Mar 14, 2024
4.100
4.120
3.930
4.040
34,951
-0.03(-0.74%)
Mar 13, 2024
4.030
4.243
3.991
4.070
50,423
+0.02(+0.49%)
Mar 12, 2024
4.200
4.278
3.960
4.050
100,223
-0.09(-2.17%)
Mar 11, 2024
4.200
4.420
4.100
4.140
31,531
-0.08(-1.90%)
Mar 08, 2024
4.590
4.590
4.100
4.220
51,749
-0.12(-2.76%)
Mar 07, 2024
4.340
4.440
4.278
4.340
36,566
+0.01(+0.23%)
Mar 06, 2024
4.350
4.490
4.230
4.330
71,985
+0.09(+2.12%)
Mar 05, 2024
4.360
4.474
4.100
4.240
65,034
-0.12(-2.75%)
Mar 04, 2024
4.340
4.460
4.200
4.360
57,667
+0.00(+0.00%)
Mar 01, 2024
4.600
4.750
4.310
4.360
54,601
-0.25(-5.42%)
Feb 29, 2024
4.720
4.875
4.370
4.610
120,881
+0.08(+1.77%)
Feb 28, 2024
5.130
5.130
4.510
4.530
135,587
-0.61(-11.87%)
Feb 27, 2024
5.290
5.350
4.930
5.140
58,032
-0.14(-2.65%)
Feb 26, 2024
5.230
5.404
5.150
5.280
69,662
-0.03(-0.56%)
Feb 23, 2024
5.530
5.537
5.150
5.310
59,906
-0.09(-1.67%)
Feb 22, 2024
5.480
5.529
5.150
5.400
95,443
-0.07(-1.28%)
Feb 21, 2024
5.610
5.639
5.340
5.470
77,308
-0.13(-2.32%)
Feb 20, 2024
5.420
5.660
5.350
5.600
100,783
+0.30(+5.66%)
Feb 16, 2024
5.580
5.740
5.300
5.300
180,356
-0.25(-4.50%)
Feb 15, 2024
5.280
5.860
5.100
5.550
195,094
+0.35(+6.73%)
Feb 14, 2024
4.400
5.513
4.376
5.200
296,278
+0.82(+18.72%)
Feb 13, 2024
4.300
4.440
4.245
4.380
93,463
-0.01(-0.23%)
Feb 12, 2024
4.230
4.490
4.230
4.390
102,555
+0.16(+3.78%)
Feb 09, 2024
4.190
4.438
3.919
4.230
80,447
+0.38(+9.87%)
Feb 08, 2024
4.110
4.280
3.770
3.850
89,877
-0.23(-5.64%)
Feb 07, 2024
4.350
4.420
4.010
4.080
105,317
-0.29(-6.64%)
Feb 06, 2024
4.630
4.670
4.225
4.370
73,976
-0.21(-4.59%)
Feb 05, 2024
4.650
4.688
4.520
4.580
28,460
-0.04(-0.87%)
Feb 02, 2024
4.650
4.700
4.540
4.620
20,903
-0.02(-0.43%)
Feb 01, 2024
4.600
4.790
4.571
4.640
62,178
+0.06(+1.31%)
Jan 31, 2024
4.800
4.920
4.570
4.580
30,759
-0.29(-5.95%)
Jan 30, 2024
4.870
4.900
4.711
4.870
48,544
+0.00(+0.00%)
Jan 29, 2024
4.830
4.980
4.710
4.870
29,006
+0.03(+0.62%)
Jan 26, 2024
4.930
5.000
4.820
4.840
26,514
-0.09(-1.83%)
Jan 25, 2024
4.920
5.030
4.840
4.930
48,982
+0.05(+1.02%)
Jan 24, 2024
5.000
5.206
4.800
4.880
66,413
-0.12(-2.40%)
Jan 23, 2024
5.240
5.340
4.910
5.000
92,047
-0.19(-3.66%)
Jan 22, 2024
4.820
5.330
4.740
5.190
110,458
+0.40(+8.35%)
Jan 19, 2024
4.670
4.851
4.660
4.790
46,447
+0.13(+2.79%)
Jan 18, 2024
4.740
4.870
4.643
4.660
31,208
-0.08(-1.69%)
Jan 17, 2024
4.460
4.880
4.460
4.740
75,339
+0.25(+5.57%)
Jan 16, 2024
4.520
4.734
4.330
4.490
102,996
-0.10(-2.18%)
Jan 12, 2024
4.790
5.020
4.550
4.590
75,127
-0.21(-4.37%)
Jan 11, 2024
5.260
5.470
4.770
4.800
79,901
-0.38(-7.34%)
Jan 10, 2024
4.750
5.230
4.750
5.180
93,068
+0.44(+9.28%)
Jan 09, 2024
4.720
4.750
4.640
4.740
48,658
+0.02(+0.42%)
Jan 08, 2024
4.850
4.980
4.590
4.720
88,965
-0.12(-2.48%)
Jan 05, 2024
5.740
5.740
4.740
4.840
152,918
-0.77(-13.73%)
Jan 04, 2024
5.240
5.800
5.030
5.610
149,971
+0.19(+3.51%)
Jan 03, 2024
5.150
5.600
4.720
5.420
267,997
+0.37(+7.33%)
Jan 02, 2024
4.270
5.050
4.180
5.050
145,522
+0.94(+22.87%)
Dec 29, 2023
3.870
4.450
3.870
4.110
96,963
+0.29(+7.59%)
Dec 28, 2023
3.580
4.230
3.500
3.820
191,812
+0.39(+11.37%)
Dec 27, 2023
3.460
3.570
3.410
3.430
15,363
+0.00(+0.00%)
Dec 26, 2023
3.420
3.550
3.400
3.430
34,937
-0.04(-1.15%)
Dec 22, 2023
3.320
3.490
3.300
3.470
20,043
+0.12(+3.58%)
Dec 21, 2023
3.410
3.420
3.260
3.350
26,958
+0.00(+0.00%)
Dec 20, 2023
3.320
3.474
3.320
3.350
35,122
-0.05(-1.47%)
Dec 19, 2023
3.430
3.600
3.400
3.400
38,873
-0.07(-2.02%)
Dec 18, 2023
3.446
3.580
3.446
3.470
24,079
+0.02(+0.58%)
Dec 15, 2023
3.210
3.560
3.210
3.450
33,711
+0.19(+5.83%)
Dec 14, 2023
3.330
3.401
3.260
3.260
30,551
+0.01(+0.31%)
Dec 13, 2023
3.100
3.390
3.100
3.250
31,332
+0.19(+6.21%)
Dec 12, 2023
3.300
3.400
3.050
3.060
42,857
-0.27(-8.11%)
Dec 11, 2023
3.370
3.405
3.320
3.330
14,456
-0.06(-1.77%)
Dec 08, 2023
3.480
3.570
3.320
3.390
38,819
-0.07(-2.02%)
Dec 07, 2023
3.350
3.500
3.350
3.460
30,228
+0.11(+3.28%)
Dec 06, 2023
3.340
3.490
3.276
3.350
13,989
+0.00(+0.00%)
Dec 05, 2023
3.410
3.530
3.300
3.350
14,758
-0.07(-2.05%)
Dec 04, 2023
3.350
3.600
3.250
3.420
22,293
+0.02(+0.59%)
Dec 01, 2023
3.390
3.400
3.190
3.400
24,235
+0.07(+2.10%)
Nov 30, 2023
3.390
3.560
3.330
3.330
14,126
+0.01(+0.30%)
Nov 29, 2023
3.410
3.495
3.310
3.320
34,080
-0.12(-3.49%)
Nov 28, 2023
3.600
3.690
3.420
3.440
23,052
-0.14(-3.91%)
Nov 27, 2023
3.410
3.695
3.410
3.580
46,656
-0.01(-0.28%)
Nov 24, 2023
3.530
3.700
3.530
3.590
5,640
+0.07(+1.99%)
Nov 22, 2023
3.590
3.730
3.470
3.520
32,134
+0.01(+0.28%)
Nov 21, 2023
3.610
3.633
3.510
3.510
5,437
-0.03(-0.85%)
Nov 20, 2023
3.510
3.685
3.500
3.540
17,922
-0.01(-0.28%)
Nov 17, 2023
3.650
3.670
3.481
3.550
18,189
-0.04(-1.11%)
Nov 16, 2023
3.570
3.800
3.430
3.590
28,495
+0.04(+1.13%)
Nov 15, 2023
3.710
3.900
3.550
3.550
20,493
-0.14(-3.79%)
Nov 14, 2023
3.680
3.850
3.600
3.690
27,877
+0.14(+3.94%)
Nov 13, 2023
3.650
3.940
3.550
3.550
41,900
-0.10(-2.74%)
Nov 10, 2023
3.500
3.800
3.400
3.650
42,778
+0.17(+4.73%)
Nov 09, 2023
3.710
3.750
3.350
3.485
68,217
-0.10(-2.92%)
Nov 08, 2023
3.510
3.660
3.500
3.590
19,758
+0.14(+4.06%)
Nov 07, 2023
3.500
3.570
3.450
3.450
11,397
-0.06(-1.71%)
Nov 06, 2023
3.760
3.764
3.460
3.510
22,269
-0.19(-5.14%)
Nov 03, 2023
3.300
3.840
3.290
3.700
53,271
+0.46(+14.20%)
Nov 02, 2023
3.300
3.300
3.150
3.240
17,994
+0.01(+0.31%)
Nov 01, 2023
3.250
3.280
3.130
3.230
20,991
+0.00(+0.16%)
Oct 31, 2023
3.260
3.500
3.120
3.225
39,256
-0.00(-0.12%)
Oct 30, 2023
3.360
3.375
3.210
3.229
7,915
-0.07(-2.15%)
Oct 27, 2023
3.540
3.540
3.250
3.300
23,156
-0.16(-4.56%)
Oct 26, 2023
3.450
3.540
3.340
3.458
19,659
+0.01(+0.22%)
Oct 25, 2023
3.390
3.550
3.390
3.450
13,278
+0.03(+0.88%)
Oct 24, 2023
3.420
3.490
3.257
3.420
29,678
+0.06(+1.79%)
Oct 23, 2023
3.060
3.400
3.051
3.360
34,484
+0.25(+8.04%)
Oct 20, 2023
3.180
3.190
3.000
3.110
167,922
-0.07(-2.20%)
Oct 19, 2023
3.300
3.375
3.130
3.180
27,695
-0.17(-5.07%)
Oct 18, 2023
3.490
3.490
3.270
3.350
18,256
-0.18(-5.10%)
Oct 17, 2023
3.510
3.680
3.500
3.530
21,551
-0.05(-1.40%)
Oct 16, 2023
3.580
3.690
3.550
3.580
10,409
+0.04(+1.13%)
Oct 13, 2023
3.760
3.760
3.510
3.540
32,224
-0.11(-3.01%)
Oct 12, 2023
3.650
3.779
3.620
3.650
17,735
-0.14(-3.69%)
Oct 11, 2023
3.920
3.980
3.770
3.790
13,846
-0.12(-3.07%)
Oct 10, 2023
3.760
4.000
3.760
3.910
13,530
+0.04(+1.03%)
Oct 09, 2023
3.670
3.870
3.560
3.870
32,019
+0.19(+5.16%)
Oct 06, 2023
3.460
3.800
3.460
3.680
40,949
+0.14(+3.95%)
Oct 05, 2023
3.470
3.626
3.380
3.540
44,254
+0.05(+1.43%)
Oct 04, 2023
3.130
3.530
2.970
3.490
118,032
+0.31(+9.75%)
Oct 03, 2023
3.300
3.300
3.070
3.180
34,962
-0.12(-3.64%)
Oct 02, 2023
3.440
3.560
3.162
3.300
57,625
-0.14(-4.07%)
Sep 29, 2023
3.630
3.730
3.430
3.440
42,041
-0.19(-5.23%)
Sep 28, 2023
3.610
3.900
3.590
3.630
90,237
+0.00(+0.00%)
Sep 27, 2023
3.620
3.900
3.600
3.630
48,282
-0.01(-0.27%)
Sep 26, 2023
3.850
3.950
3.600
3.640
76,324
-0.22(-5.70%)
Sep 25, 2023
4.050
3.920
3.850
3.860
74,489
-0.22(-5.39%)
Sep 22, 2023
4.100
4.450
3.743
4.080
203,708
-0.87(-17.58%)
Sep 21, 2023
4.310
5.000
4.300
4.950
242,107
+0.59(+13.53%)
Sep 20, 2023
4.270
4.440
4.166
4.360
30,076
+0.28(+6.86%)
Sep 19, 2023
4.090
4.239
4.030
4.080
23,242
-0.01(-0.24%)
Sep 18, 2023
4.100
4.230
4.010
4.090
20,304
-0.01(-0.24%)
Sep 15, 2023
4.060
4.181
4.000
4.100
44,552
+0.02(+0.49%)
Sep 14, 2023
4.060
4.270
4.020
4.080
16,716
+0.08(+2.00%)
Sep 13, 2023
4.120
4.130
4.000
4.000
32,929
-0.11(-2.68%)
Sep 12, 2023
4.050
4.270
4.050
4.110
14,758
+0.06(+1.48%)
Sep 11, 2023
4.010
4.281
4.010
4.050
21,872
-0.20(-4.71%)
Sep 08, 2023
4.280
4.360
4.000
4.250
13,725
+0.00(+0.00%)
Sep 07, 2023
4.130
4.319
4.099
4.250
11,174
+0.06(+1.43%)
Sep 06, 2023
4.290
4.335
4.058
4.190
26,758
-0.14(-3.14%)
Sep 05, 2023
4.490
4.520
4.280
4.326
20,451
-0.19(-4.29%)
Sep 01, 2023
4.670
4.820
4.490
4.520
11,615
-0.09(-1.95%)
Aug 31, 2023
4.860
4.950
4.530
4.610
24,419
-0.24(-4.95%)
Aug 30, 2023
4.740
4.880
4.610
4.850
34,079
+0.32(+7.18%)
Aug 29, 2023
4.430
4.570
4.400
4.525
24,880
+0.04(+1.00%)
Aug 28, 2023
4.260
4.480
4.260
4.480
21,525
+0.19(+4.43%)
Aug 25, 2023
4.400
4.490
4.262
4.290
23,134
-0.05(-1.15%)
Aug 24, 2023
4.500
4.500
4.270
4.340
15,253
-0.18(-3.98%)
Aug 23, 2023
4.520
4.570
4.400
4.520
28,807
+0.03(+0.67%)
Aug 22, 2023
4.570
4.625
4.470
4.490
8,094
-0.05(-1.10%)
Aug 21, 2023
4.530
4.670
4.410
4.540
39,508
-0.01(-0.22%)
Aug 18, 2023
4.400
4.670
4.400
4.550
29,980
+0.09(+2.02%)
Aug 17, 2023
4.700
4.740
4.450
4.460
40,752
-0.24(-5.11%)
Aug 16, 2023
4.900
4.925
4.660
4.700
46,845
-0.21(-4.28%)
Aug 15, 2023
4.870
5.027
4.810
4.910
32,176
+0.01(+0.20%)
Aug 14, 2023
4.850
5.020
4.806
4.900
28,263
+0.03(+0.62%)
Aug 11, 2023
4.850
5.050
4.784
4.870
32,586
-0.07(-1.42%)
Aug 10, 2023
4.940
5.178
4.870
4.940
78,494
+0.13(+2.70%)
Aug 09, 2023
5.080
5.080
4.755
4.810
42,500
-0.26(-5.13%)
Aug 08, 2023
5.070
5.115
4.850
5.070
74,156
-0.07(-1.46%)
Aug 07, 2023
5.240
5.250
5.000
5.145
36,770
-0.11(-2.00%)
Aug 04, 2023
5.568
5.568
5.250
5.250
38,682
-0.20(-3.67%)
Aug 03, 2023
5.100
5.705
5.100
5.450
55,269
+0.24(+4.61%)
Aug 02, 2023
5.270
5.460
4.930
5.210
86,972
-0.15(-2.80%)
Aug 01, 2023
5.680
5.680
5.300
5.360
94,387
-0.27(-4.80%)
Jul 31, 2023
5.670
5.865
5.570
5.630
79,424
+0.10(+1.81%)
Jul 28, 2023
5.560
5.780
5.500
5.530
107,299
-0.03(-0.54%)
Jul 27, 2023
5.110
5.560
5.026
5.560
175,852
+0.55(+10.98%)
Jul 26, 2023
4.930
5.070
4.800
5.010
37,498
+0.13(+2.66%)
Jul 25, 2023
4.830
4.950
4.750
4.880
41,671
+0.05(+1.04%)
Jul 24, 2023
4.970
5.228
4.750
4.830
116,833
-0.15(-3.01%)
Jul 21, 2023
4.900
5.220
4.797
4.980
145,871
+0.16(+3.32%)
Jul 20, 2023
5.320
5.370
4.720
4.820
95,332
-0.51(-9.57%)
Jul 19, 2023
4.960
5.350
4.920
5.330
110,683
+0.41(+8.33%)
Jul 18, 2023
4.770
5.050
4.770
4.920
37,028
+0.11(+2.29%)
Jul 17, 2023
4.750
4.930
4.750
4.810
22,761
+0.09(+1.91%)
Jul 14, 2023
4.970
4.980
4.705
4.720
44,796
-0.27(-5.41%)
Jul 13, 2023
4.800
4.990
4.800
4.990
71,301
+0.28(+5.94%)
Jul 12, 2023
4.490
4.880
4.389
4.710
49,237
+0.29(+6.56%)
Jul 11, 2023
4.428
4.550
4.360
4.420
26,054
-0.04(-0.90%)
Jul 10, 2023
4.300
4.560
4.260
4.460
59,433
+0.19(+4.45%)
Jul 07, 2023
4.120
4.300
4.070
4.270
30,984
+0.21(+5.17%)
Jul 06, 2023
4.150
4.200
3.860
4.060
41,201
-0.08(-1.93%)
Jul 05, 2023
4.480
4.480
4.130
4.140
23,923
-0.33(-7.33%)
Jul 03, 2023
4.260
4.480
4.260
4.468
22,696
+0.16(+3.65%)
Jun 30, 2023
4.250
4.423
4.155
4.310
44,262
+0.13(+3.11%)
Jun 29, 2023
4.110
4.200
4.000
4.180
12,884
+0.07(+1.70%)
Jun 28, 2023
4.040
4.200
4.020
4.110
50,438
+0.07(+1.73%)
Jun 27, 2023
3.840
4.040
3.810
4.040
16,550
+0.21(+5.48%)
Jun 26, 2023
3.945
3.945
3.820
3.830
22,530
-0.08(-2.05%)
Jun 23, 2023
3.910
4.000
3.860
3.910
21,505
-0.05(-1.29%)
Jun 22, 2023
3.924
4.030
3.895
3.961
30,865
+0.05(+1.30%)
Jun 21, 2023
4.000
4.000
3.890
3.910
16,557
-0.07(-1.76%)
Jun 20, 2023
4.100
4.106
3.910
3.980
51,845
-0.07(-1.73%)
Jun 16, 2023
4.160
4.190
4.040
4.050
25,008
-0.05(-1.22%)
Jun 15, 2023
4.010
4.125
4.000
4.100
21,758
+0.09(+2.24%)
Jun 14, 2023
4.140
4.140
4.010
4.010
26,610
-0.05(-1.23%)
Jun 13, 2023
4.160
4.180
4.060
4.060
37,537
-0.07(-1.69%)
Jun 12, 2023
4.100
4.259
4.050
4.130
36,377
+0.02(+0.49%)
Jun 09, 2023
4.100
4.160
4.030
4.110
46,619
+0.01(+0.24%)
Jun 08, 2023
4.050
4.141
3.910
4.100
46,697
+0.16(+4.06%)
Jun 07, 2023
3.780
3.990
3.705
3.940
20,559
+0.21(+5.63%)
Jun 06, 2023
3.580
3.780
3.550
3.730
17,575
+0.18(+5.07%)
Jun 05, 2023
3.650
3.750
3.550
3.550
22,527
-0.13(-3.53%)
Jun 02, 2023
3.580
3.680
3.528
3.680
11,564
+0.15(+4.25%)
Jun 01, 2023
3.460
3.674
3.430
3.530
23,897
+0.08(+2.32%)
May 31, 2023
3.660
3.854
3.450
3.450
42,712
-0.20(-5.61%)
May 30, 2023
3.770
3.785
3.600
3.655
18,390
+0.00(+0.14%)
May 26, 2023
3.660
3.765
3.600
3.650
21,090
+0.05(+1.39%)
May 25, 2023
3.760
3.840
3.590
3.600
22,096
-0.10(-2.70%)
May 24, 2023
3.800
3.920
3.600
3.700
33,865
-0.12(-3.14%)
May 23, 2023
3.920
4.060
3.810
3.820
28,188
-0.19(-4.86%)
May 22, 2023
3.930
4.020
3.800
4.015
25,622
+0.08(+2.16%)
May 19, 2023
4.000
4.000
3.900
3.930
21,335
-0.02(-0.51%)
May 18, 2023
3.710
4.044
3.610
3.950
51,955
+0.32(+8.82%)
May 17, 2023
3.410
3.630
3.310
3.630
26,925
+0.21(+6.14%)
May 16, 2023
3.330
3.625
3.280
3.420
45,141
+0.06(+1.79%)
May 15, 2023
3.685
3.685
3.320
3.360
93,118
-0.18(-5.08%)
May 12, 2023
3.850
3.870
3.345
3.540
195,598
-0.46(-11.50%)
May 11, 2023
3.960
4.160
3.840
4.000
62,002
+0.03(+0.76%)
May 10, 2023
4.010
4.100
3.830
3.970
62,136
+0.06(+1.53%)
May 09, 2023
3.840
4.080
3.840
3.910
54,114
+0.07(+1.82%)
May 08, 2023
3.900
3.922
3.760
3.840
16,264
-0.04(-1.03%)
May 05, 2023
3.660
4.000
3.610
3.880
28,381
+0.27(+7.48%)
May 04, 2023
3.890
4.020
3.570
3.610
66,836
-0.24(-6.23%)
May 03, 2023
3.960
3.999
3.850
3.850
31,090
-0.13(-3.27%)
May 02, 2023
4.110
4.310
3.810
3.980
52,585
-0.20(-4.78%)
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.