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
Nextech3D.Ai Corp
(CSE:
NTAR
)
0.1400
+0.0100 (+7.69%)
Official Closing Price
Updated: 3:54 PM EDT, May 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
2.920
2.920
2.920
0
+0.27(+10.19%)
Jun 29, 2021
2.560
2.800
2.560
2.650
110,503
+0.01(+0.38%)
Jun 28, 2021
2.660
2.720
2.570
2.640
96,489
-0.06(-2.22%)
Jun 25, 2021
2.740
2.800
2.650
2.700
80,604
-0.01(-0.37%)
Jun 24, 2021
2.770
2.840
2.700
2.710
82,423
-0.08(-2.87%)
Jun 23, 2021
2.810
2.900
2.770
2.790
113,272
-0.05(-1.76%)
Jun 22, 2021
3.110
3.110
2.760
2.840
77,563
+0.00(+0.00%)
Jun 21, 2021
3.120
3.260
2.790
2.840
148,431
-0.39(-12.07%)
Jun 18, 2021
3.220
3.250
3.110
3.230
53,918
+0.06(+1.89%)
Jun 17, 2021
3.310
3.350
3.130
3.170
66,808
-0.19(-5.65%)
Jun 16, 2021
3.400
3.410
3.210
3.360
51,436
+0.10(+3.07%)
Jun 15, 2021
3.550
3.620
3.130
3.260
142,534
-0.34(-9.44%)
Jun 14, 2021
3.480
3.650
3.290
3.600
157,550
+0.15(+4.35%)
Jun 11, 2021
3.290
3.500
3.230
3.450
132,368
+0.19(+5.83%)
Jun 10, 2021
3.230
3.390
3.200
3.260
67,698
-0.01(-0.31%)
Jun 09, 2021
3.400
3.470
3.180
3.270
156,856
+0.09(+2.83%)
Jun 08, 2021
2.980
3.220
2.940
3.180
174,015
+0.22(+7.43%)
Jun 07, 2021
3.000
3.000
2.900
2.960
105,072
+0.06(+2.07%)
Jun 04, 2021
2.750
2.920
2.700
2.900
143,476
+0.21(+7.81%)
Jun 03, 2021
2.500
2.750
2.500
2.690
326,375
+0.24(+9.80%)
Jun 02, 2021
2.650
2.650
2.420
2.450
90,221
-0.10(-3.92%)
Jun 01, 2021
2.690
2.690
2.500
2.550
84,858
-0.01(-0.39%)
May 31, 2021
2.740
2.740
2.490
2.560
30,568
-0.13(-4.83%)
May 28, 2021
2.450
2.800
2.400
2.690
239,846
+0.26(+10.70%)
May 27, 2021
2.450
2.540
2.410
2.430
70,570
+0.03(+1.25%)
May 26, 2021
2.400
2.550
2.400
2.400
49,512
-0.10(-4.00%)
May 25, 2021
2.700
2.700
2.370
2.500
96,375
-0.10(-3.85%)
May 21, 2021
2.600
2.600
2.600
0
-0.21(-7.47%)
May 20, 2021
2.640
2.840
2.630
2.810
75,393
+0.23(+8.91%)
May 19, 2021
3.150
3.150
2.380
2.580
217,523
-0.42(-14.00%)
May 18, 2021
2.570
3.030
2.250
3.000
344,924
+0.58(+23.97%)
May 17, 2021
2.250
2.440
2.120
2.420
117,686
+0.27(+12.56%)
May 14, 2021
1.900
2.180
1.820
2.150
220,649
+0.31(+16.85%)
May 13, 2021
2.250
2.450
1.830
1.840
291,894
-0.51(-21.70%)
May 12, 2021
2.350
2.450
2.210
2.350
100,617
-0.04(-1.67%)
May 11, 2021
2.400
2.400
2.080
2.390
197,778
-0.06(-2.45%)
May 10, 2021
2.500
2.500
2.350
2.450
72,119
-0.04(-1.61%)
May 07, 2021
2.440
2.600
2.440
2.490
81,655
+0.05(+2.05%)
May 06, 2021
2.650
2.650
2.440
2.440
124,607
-0.14(-5.43%)
May 05, 2021
2.620
2.700
2.560
2.580
105,748
-0.05(-1.90%)
May 04, 2021
2.580
2.680
2.560
2.630
65,569
-0.05(-1.87%)
May 03, 2021
2.760
2.760
2.590
2.680
87,071
-0.12(-4.29%)
Apr 30, 2021
2.920
3.000
2.650
2.800
108,100
-0.28(-9.09%)
Apr 29, 2021
3.500
3.650
3.050
3.080
258,470
-0.53(-14.68%)
Apr 28, 2021
3.750
3.810
3.460
3.610
82,327
-0.17(-4.50%)
Apr 27, 2021
3.400
3.870
3.400
3.780
180,944
+0.37(+10.85%)
Apr 26, 2021
3.400
3.620
3.350
3.410
102,444
+0.07(+2.10%)
Apr 23, 2021
3.400
3.400
2.950
3.340
55,900
+0.35(+11.71%)
Apr 22, 2021
2.850
3.620
2.850
2.990
218,926
+0.08(+2.75%)
Apr 21, 2021
2.780
2.980
2.720
2.910
136,423
+0.16(+5.82%)
Apr 20, 2021
2.850
2.850
2.200
2.750
297,304
+0.09(+3.38%)
Apr 19, 2021
3.350
3.450
2.470
2.660
445,202
-0.71(-21.07%)
Apr 16, 2021
4.250
4.250
3.200
3.370
155,200
-0.83(-19.76%)
Apr 15, 2021
4.300
4.330
3.970
4.200
179,761
+0.40(+10.53%)
Apr 14, 2021
3.990
4.000
3.770
3.800
106,541
-0.16(-4.04%)
Apr 13, 2021
3.450
4.000
3.450
3.960
264,069
+0.55(+16.13%)
Apr 12, 2021
3.650
3.740
3.350
3.410
273,548
-0.24(-6.58%)
Apr 09, 2021
3.800
3.980
3.640
3.650
99,100
-0.15(-3.95%)
Apr 08, 2021
4.000
4.020
3.660
3.800
213,582
-0.22(-5.47%)
Apr 07, 2021
4.000
4.080
4.000
4.020
81,043
-0.05(-1.23%)
Apr 06, 2021
4.050
4.150
4.000
4.070
209,036
+0.03(+0.74%)
Apr 05, 2021
4.170
4.230
4.040
4.040
196,301
-0.13(-3.12%)
Apr 01, 2021
4.170
4.170
4.170
0
-0.20(-4.58%)
Mar 31, 2021
4.000
4.400
4.000
4.370
129,356
+0.07(+1.63%)
Mar 30, 2021
4.330
4.400
4.290
4.300
84,659
-0.03(-0.69%)
Mar 29, 2021
4.200
4.590
4.200
4.330
138,254
+0.01(+0.23%)
Mar 24, 2021
4.320
4.430
4.120
4.320
45,300
-0.08(-1.82%)
Mar 23, 2021
4.800
4.800
4.400
4.400
276,189
-0.43(-8.90%)
Mar 22, 2021
4.810
4.940
4.750
4.830
79,135
-0.07(-1.43%)
Mar 19, 2021
4.900
4.900
4.730
4.900
27,900
+0.15(+3.16%)
Mar 18, 2021
4.610
5.050
4.610
4.750
82,313
-0.04(-0.84%)
Mar 17, 2021
5.000
5.000
4.600
4.790
93,701
-0.04(-0.83%)
Mar 16, 2021
4.900
5.000
4.830
4.830
76,035
-0.06(-1.23%)
Mar 15, 2021
4.910
5.050
4.860
4.890
67,196
-0.14(-2.78%)
Mar 12, 2021
5.250
5.250
5.000
5.030
49,700
-0.10(-1.95%)
Mar 11, 2021
5.050
5.330
5.020
5.130
101,469
+0.08(+1.58%)
Mar 10, 2021
4.990
5.100
4.600
5.050
74,375
+0.38(+8.14%)
Mar 09, 2021
4.660
4.670
4.410
4.670
66,605
+0.33(+7.60%)
Mar 08, 2021
4.200
4.620
4.020
4.340
83,331
-0.12(-2.69%)
Mar 05, 2021
4.600
4.710
4.310
4.460
67,700
-0.17(-3.67%)
Mar 04, 2021
5.000
5.200
4.470
4.630
217,612
-0.35(-7.03%)
Mar 03, 2021
5.210
5.380
4.980
4.980
104,484
-0.32(-6.04%)
Mar 02, 2021
5.550
5.550
5.170
5.300
114,519
+0.00(+0.00%)
Mar 01, 2021
5.070
5.650
5.070
5.300
64,763
+0.21(+4.13%)
Feb 26, 2021
5.100
5.170
4.930
5.090
70,100
+0.10(+2.00%)
Feb 25, 2021
5.050
5.250
4.950
4.990
171,836
-0.11(-2.16%)
Feb 24, 2021
5.170
5.330
5.000
5.100
177,728
+0.00(+0.00%)
Feb 23, 2021
5.290
5.290
4.880
5.100
251,101
-0.10(-1.92%)
Feb 22, 2021
5.300
5.550
5.200
5.200
301,346
-0.10(-1.89%)
Feb 19, 2021
5.500
5.550
5.140
5.300
340,000
-0.36(-6.36%)
Feb 18, 2021
5.990
6.010
5.660
5.660
243,599
-0.39(-6.45%)
Feb 17, 2021
6.310
6.380
5.950
6.050
225,272
-0.25(-3.97%)
Feb 16, 2021
6.190
6.330
5.900
6.300
339,299
+0.20(+3.28%)
Feb 12, 2021
6.100
6.100
6.100
0
+0.42(+7.39%)
Feb 11, 2021
5.710
5.860
5.350
5.680
244,992
-0.11(-1.90%)
Feb 10, 2021
5.820
6.000
5.650
5.790
279,620
-0.22(-3.66%)
Feb 09, 2021
6.300
6.300
5.850
6.010
378,700
-0.32(-5.06%)
Feb 08, 2021
6.500
6.700
6.200
6.330
281,431
-0.17(-2.62%)
Feb 05, 2021
6.850
6.900
6.450
6.500
114,200
-0.29(-4.27%)
Feb 04, 2021
6.760
6.850
6.600
6.790
230,471
+0.05(+0.74%)
Feb 03, 2021
6.690
6.900
6.640
6.740
269,171
+0.13(+1.97%)
Feb 02, 2021
6.190
6.650
6.120
6.610
355,312
+0.48(+7.83%)
Feb 01, 2021
5.800
6.270
5.800
6.130
310,842
+0.33(+5.69%)
Jan 29, 2021
5.700
5.850
5.580
5.800
127,900
+0.16(+2.84%)
Jan 28, 2021
5.540
5.640
5.240
5.640
177,675
+0.05(+0.89%)
Jan 27, 2021
5.480
5.770
5.360
5.590
270,099
+0.21(+3.90%)
Jan 26, 2021
5.050
5.380
5.020
5.380
285,875
+0.38(+7.60%)
Jan 25, 2021
5.100
5.250
4.970
5.000
238,208
+0.01(+0.20%)
Jan 08, 2021
4.990
5.130
4.710
4.990
260,600
-1.26(-20.16%)
Jan 07, 2021
6.590
6.650
6.220
6.250
424,624
-0.30(-4.58%)
Jan 06, 2021
6.500
6.750
6.400
6.550
233,311
-0.18(-2.67%)
Jan 05, 2021
7.150
7.270
6.510
6.730
183,275
-0.12(-1.75%)
Jan 04, 2021
6.760
6.900
6.650
6.850
149,724
+0.15(+2.24%)
Dec 31, 2020
6.700
6.700
6.700
0
+0.03(+0.45%)
Dec 30, 2020
6.690
6.800
6.630
6.670
116,950
-0.05(-0.74%)
Dec 29, 2020
6.690
6.800
6.650
6.720
204,447
+0.20(+3.07%)
Dec 24, 2020
6.520
6.520
6.520
0
+0.02(+0.31%)
Dec 23, 2020
6.760
6.880
6.500
6.500
188,013
-0.14(-2.11%)
Dec 22, 2020
6.590
6.650
6.410
6.640
170,530
+0.29(+4.57%)
Dec 21, 2020
6.230
6.670
6.230
6.350
200,982
-0.05(-0.78%)
Dec 18, 2020
6.510
6.550
6.380
6.400
126,600
-0.05(-0.78%)
Dec 17, 2020
6.590
6.650
6.400
6.450
111,089
-0.10(-1.53%)
Dec 16, 2020
6.700
6.750
6.500
6.550
126,847
-0.15(-2.24%)
Dec 15, 2020
6.420
7.390
6.420
6.700
303,304
+0.39(+6.18%)
Dec 14, 2020
6.380
6.540
6.300
6.310
127,350
-0.04(-0.63%)
Dec 11, 2020
6.740
6.770
6.350
6.350
181,600
-0.16(-2.46%)
Dec 10, 2020
6.460
6.910
6.430
6.510
94,965
+0.06(+0.93%)
Dec 09, 2020
6.640
6.970
6.410
6.450
184,484
-0.15(-2.27%)
Dec 08, 2020
6.740
6.760
6.410
6.600
184,131
-0.14(-2.08%)
Dec 07, 2020
7.450
7.450
6.740
6.740
232,861
-0.61(-8.30%)
Dec 04, 2020
7.330
7.670
7.190
7.350
223,600
+0.10(+1.38%)
Dec 03, 2020
6.590
7.280
6.510
7.250
197,144
+0.84(+13.10%)
Dec 02, 2020
6.220
6.520
6.220
6.410
103,109
+0.17(+2.72%)
Dec 01, 2020
6.490
6.760
6.160
6.240
239,311
-0.09(-1.42%)
Nov 30, 2020
6.590
6.650
6.100
6.330
329,196
-0.22(-3.36%)
Nov 27, 2020
6.530
6.660
6.480
6.550
119,000
+0.03(+0.46%)
Nov 26, 2020
6.570
6.700
6.500
6.520
65,646
-0.16(-2.40%)
Nov 25, 2020
6.700
6.920
6.600
6.680
151,973
-0.07(-1.04%)
Nov 24, 2020
7.240
7.240
6.520
6.750
439,299
-0.38(-5.33%)
Nov 23, 2020
7.410
7.540
7.090
7.130
204,710
-0.25(-3.39%)
Nov 20, 2020
7.390
7.670
7.300
7.380
178,432
+0.05(+0.68%)
Nov 19, 2020
7.400
7.630
7.300
7.330
141,287
-0.07(-0.95%)
Nov 18, 2020
7.200
7.590
7.200
7.400
156,723
+0.17(+2.35%)
Nov 17, 2020
7.110
7.300
6.790
7.230
238,459
+0.03(+0.42%)
Nov 16, 2020
7.600
7.600
6.990
7.200
307,445
-0.54(-6.98%)
Nov 13, 2020
8.030
8.050
7.350
7.740
381,043
-0.31(-3.85%)
Nov 12, 2020
8.000
8.300
7.800
8.050
198,171
+0.35(+4.55%)
Nov 11, 2020
6.600
7.750
6.600
7.700
302,077
+0.77(+11.11%)
Nov 10, 2020
7.130
7.470
6.840
6.930
268,522
+0.03(+0.43%)
Nov 09, 2020
7.980
8.000
6.130
6.900
499,790
-1.09(-13.64%)
Nov 06, 2020
8.310
8.310
7.950
7.990
117,147
-0.14(-1.72%)
Nov 05, 2020
7.800
8.290
7.700
8.130
164,487
+0.47(+6.14%)
Nov 04, 2020
7.500
7.900
7.500
7.660
87,493
+0.10(+1.32%)
Nov 03, 2020
7.500
7.730
7.400
7.560
76,007
+0.31(+4.28%)
Nov 02, 2020
7.190
7.850
7.150
7.250
97,803
+0.10(+1.40%)
Oct 30, 2020
7.650
7.650
7.040
7.150
151,789
-0.29(-3.90%)
Oct 29, 2020
7.260
7.680
7.070
7.440
118,807
-0.02(-0.27%)
Oct 28, 2020
7.280
7.600
7.280
7.460
145,230
-0.32(-4.11%)
Oct 27, 2020
8.010
8.300
7.610
7.780
149,715
-0.50(-6.04%)
Oct 26, 2020
8.130
8.280
7.160
8.280
427,064
-0.01(-0.12%)
Oct 23, 2020
8.880
8.970
8.140
8.290
281,145
-0.44(-5.04%)
Oct 22, 2020
8.630
8.750
8.140
8.730
294,271
+0.17(+1.99%)
Oct 21, 2020
8.490
8.790
8.400
8.560
131,752
+0.14(+1.66%)
Oct 20, 2020
8.580
8.650
8.390
8.420
176,011
-0.04(-0.47%)
Oct 19, 2020
8.600
8.840
8.420
8.460
229,113
+0.04(+0.48%)
Oct 16, 2020
8.160
8.520
8.160
8.420
331,883
+0.27(+3.31%)
Oct 15, 2020
8.150
8.370
7.600
8.150
346,805
-0.20(-2.40%)
Oct 14, 2020
8.090
9.140
8.090
8.350
893,178
+0.31(+3.86%)
Oct 13, 2020
6.550
8.200
6.550
8.040
1,050,825
+1.60(+24.84%)
Oct 09, 2020
6.440
6.440
6.440
0
+0.74(+12.98%)
Oct 08, 2020
5.780
5.820
5.540
5.700
138,556
-0.03(-0.52%)
Oct 07, 2020
5.740
5.790
5.700
5.730
104,889
+0.07(+1.24%)
Oct 06, 2020
5.800
5.800
5.640
5.660
118,592
-0.16(-2.75%)
Oct 05, 2020
5.800
5.910
5.700
5.820
141,618
+0.00(+0.00%)
Oct 02, 2020
5.740
5.830
5.630
5.820
126,522
+0.06(+1.04%)
Oct 01, 2020
5.860
6.000
5.700
5.760
189,088
+0.04(+0.70%)
Sep 30, 2020
5.700
6.170
5.600
5.720
222,720
+0.12(+2.14%)
Sep 29, 2020
5.340
5.700
5.340
5.600
128,878
+0.25(+4.67%)
Sep 28, 2020
5.400
5.480
5.330
5.350
85,568
-0.03(-0.56%)
Sep 25, 2020
5.490
5.540
5.380
5.380
57,547
-0.07(-1.28%)
Sep 24, 2020
5.650
5.700
5.280
5.450
151,955
-0.20(-3.54%)
Sep 23, 2020
5.420
5.910
5.420
5.650
244,015
+0.10(+1.80%)
Sep 22, 2020
5.860
5.860
5.520
5.550
148,084
-0.28(-4.80%)
Sep 21, 2020
5.850
6.110
5.620
5.830
150,128
-0.26(-4.27%)
Sep 18, 2020
5.700
6.190
5.680
6.090
217,366
+0.39(+6.84%)
Sep 17, 2020
5.650
5.750
5.430
5.700
172,436
+0.05(+0.88%)
Sep 16, 2020
5.500
5.690
5.490
5.650
150,628
+0.16(+2.91%)
Sep 15, 2020
5.450
5.490
5.320
5.490
112,320
+0.16(+3.00%)
Sep 14, 2020
5.380
5.390
5.050
5.330
87,159
+0.00(+0.00%)
Sep 11, 2020
5.600
5.800
5.170
5.330
356,458
+0.20(+3.90%)
Sep 10, 2020
5.400
5.590
5.080
5.130
97,092
-0.20(-3.75%)
Sep 09, 2020
5.100
5.400
4.950
5.330
267,592
+0.53(+11.04%)
Sep 08, 2020
5.050
5.200
4.760
4.800
184,447
-0.38(-7.34%)
Sep 04, 2020
5.180
5.180
5.180
0
+0.02(+0.39%)
Sep 03, 2020
5.200
5.260
5.020
5.160
237,779
-0.09(-1.71%)
Sep 02, 2020
5.660
5.690
5.100
5.250
287,076
-0.40(-7.08%)
Sep 01, 2020
5.550
5.800
5.340
5.650
205,135
+0.08(+1.44%)
Aug 31, 2020
6.000
6.000
5.550
5.570
241,827
-0.28(-4.79%)
Aug 28, 2020
6.000
6.040
5.770
5.850
110,004
-0.20(-3.31%)
Aug 27, 2020
6.290
6.290
5.850
6.050
200,342
-0.30(-4.72%)
Aug 26, 2020
6.490
6.500
6.060
6.350
244,260
-0.08(-1.24%)
Aug 25, 2020
5.880
6.450
5.880
6.430
235,255
+0.55(+9.35%)
Aug 24, 2020
6.050
6.100
5.840
5.880
78,741
-0.12(-2.00%)
Aug 21, 2020
6.200
6.270
5.970
6.000
141,030
-0.20(-3.23%)
Aug 20, 2020
5.920
6.300
5.810
6.200
135,191
+0.15(+2.48%)
Aug 19, 2020
6.400
6.400
5.500
6.050
321,677
-0.33(-5.17%)
Aug 18, 2020
6.350
6.870
6.320
6.380
422,666
+0.08(+1.27%)
Aug 17, 2020
6.080
6.350
6.020
6.300
244,050
+0.40(+6.78%)
Aug 14, 2020
6.040
6.170
5.850
5.900
288,353
+0.13(+2.25%)
Aug 13, 2020
5.600
6.220
5.550
5.770
196,152
+0.27(+4.91%)
Aug 12, 2020
5.270
5.500
5.210
5.500
71,048
+0.28(+5.36%)
Aug 11, 2020
5.140
5.690
4.980
5.220
353,040
+0.01(+0.19%)
Aug 10, 2020
5.770
5.770
4.800
5.210
464,473
-0.57(-9.86%)
Aug 07, 2020
6.000
6.000
5.520
5.780
204,209
-0.20(-3.34%)
Aug 06, 2020
6.100
6.100
5.700
5.980
154,307
-0.06(-0.99%)
Aug 05, 2020
6.000
6.120
5.850
6.040
231,043
-0.03(-0.49%)
Aug 04, 2020
6.150
6.400
5.900
6.070
179,529
-0.08(-1.30%)
Jul 31, 2020
6.150
6.150
6.150
0
-0.33(-5.09%)
Jul 30, 2020
6.200
6.500
6.010
6.480
464,958
+0.68(+11.72%)
Jul 29, 2020
6.500
6.500
5.130
5.800
726,654
-0.70(-10.77%)
Jul 28, 2020
6.650
6.650
6.270
6.500
279,356
-0.15(-2.26%)
Jul 27, 2020
7.190
7.190
5.910
6.650
1,470,583
-0.95(-12.50%)
Jul 23, 2020
7.600
7.600
7.600
7.600
0
+0.20(+2.70%)
Jul 22, 2020
5.000
7.550
4.900
7.400
2,706,033
+3.24(+77.88%)
Jul 21, 2020
6.400
6.610
3.910
4.160
2,973,977
-2.54(-37.91%)
Jul 20, 2020
8.150
8.150
6.090
6.700
2,142,708
-2.37(-26.13%)
Jul 17, 2020
9.640
9.740
8.280
9.070
578,779
-0.36(-3.82%)
Jul 16, 2020
9.650
9.790
8.850
9.430
402,639
-0.22(-2.28%)
Jul 15, 2020
9.490
9.760
9.000
9.650
577,391
+0.50(+5.46%)
Jul 14, 2020
9.490
10.07
7.640
9.150
1,214,215
-0.20(-2.14%)
Jul 13, 2020
8.890
10.06
8.650
9.350
1,660,423
+1.02(+12.24%)
Jul 10, 2020
7.600
8.770
7.460
8.330
1,945,090
+0.89(+11.96%)
Jul 09, 2020
6.500
7.470
6.420
7.440
1,631,133
+1.24(+20.00%)
Jul 08, 2020
6.040
6.210
5.930
6.200
390,470
+0.32(+5.44%)
Jul 07, 2020
5.890
6.320
5.750
5.880
563,137
+0.19(+3.34%)
Jul 06, 2020
5.750
6.180
5.640
5.690
617,183
-0.03(-0.52%)
Jul 03, 2020
5.770
5.790
5.400
5.720
149,178
-0.01(-0.17%)
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.