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
The Alkaline Water CO Inc
(CSE:
WTER
)
0.1950
UNCHANGED
Last Price
Updated: 3:31 PM EDT, Apr 3, 2023
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 (%)
Mar 31, 2021
1.380
1.380
1.360
1.360
700
-0.01(-0.73%)
Mar 30, 2021
1.380
1.380
1.350
1.370
12,481
-0.03(-2.14%)
Mar 29, 2021
1.430
1.430
1.400
1.400
6,850
+0.00(+0.00%)
Mar 26, 2021
1.400
1.400
1.400
1.400
4,200
+0.02(+1.45%)
Mar 25, 2021
1.420
1.420
1.360
1.380
8,650
-0.03(-2.13%)
Mar 24, 2021
1.410
1.410
1.410
1.410
189
+0.01(+0.71%)
Mar 23, 2021
1.400
1.400
1.400
1.400
4,275
+0.00(+0.00%)
Mar 22, 2021
1.400
1.400
1.400
130
+0.00(+0.00%)
Mar 19, 2021
1.410
1.410
1.390
1.400
1,400
+0.02(+1.45%)
Mar 18, 2021
1.380
1.380
1.380
1.380
100
-0.02(-1.43%)
Mar 17, 2021
1.400
1.440
1.400
1.400
5,690
-0.01(-0.71%)
Mar 16, 2021
1.460
1.460
1.410
1.410
1,364
-0.10(-6.62%)
Mar 15, 2021
1.510
1.510
1.510
1.510
1,020
+0.04(+2.72%)
Mar 12, 2021
1.520
1.520
1.460
1.470
6,400
-0.05(-3.29%)
Mar 11, 2021
1.520
1.540
1.510
1.520
1,381
+0.01(+0.66%)
Mar 10, 2021
1.560
1.580
1.510
1.510
3,960
-0.08(-5.03%)
Mar 09, 2021
1.380
1.620
1.380
1.590
10,420
+0.21(+15.22%)
Mar 08, 2021
1.370
1.400
1.370
1.380
10,400
+0.03(+2.22%)
Mar 05, 2021
1.300
1.400
1.290
1.350
9,600
+0.00(+0.00%)
Mar 04, 2021
1.400
1.420
1.350
1.350
3,910
-0.14(-9.40%)
Mar 03, 2021
1.520
1.520
1.490
1.490
10,298
-0.03(-1.97%)
Mar 02, 2021
1.560
1.600
1.520
1.520
3,500
+0.00(+0.00%)
Mar 01, 2021
1.520
1.550
1.490
1.520
6,159
+0.03(+2.01%)
Feb 26, 2021
1.480
1.500
1.470
1.490
13,800
-0.01(-0.67%)
Feb 25, 2021
1.590
1.590
1.500
1.500
6,900
-0.06(-3.85%)
Feb 24, 2021
1.550
1.560
1.550
1.560
13,500
+0.09(+6.12%)
Feb 23, 2021
1.650
1.650
1.470
1.470
17,583
-0.20(-11.98%)
Feb 22, 2021
1.640
1.750
1.640
1.670
7,772
+0.07(+4.37%)
Feb 19, 2021
1.600
1.700
1.600
1.600
26,800
+0.00(+0.00%)
Feb 18, 2021
1.720
1.730
1.600
1.600
9,748
-0.15(-8.57%)
Feb 17, 2021
1.920
1.940
1.750
1.750
22,835
-0.07(-3.85%)
Feb 16, 2021
1.790
1.840
1.790
1.820
24,938
+0.07(+4.00%)
Feb 12, 2021
1.750
1.750
1.750
0
+0.01(+0.57%)
Feb 11, 2021
2.010
2.010
1.740
1.740
50,199
-0.11(-5.95%)
Feb 10, 2021
2.120
2.120
1.770
1.850
29,240
-0.08(-4.15%)
Feb 09, 2021
1.730
2.140
1.730
1.930
51,120
+0.16(+9.04%)
Feb 08, 2021
1.610
1.780
1.610
1.770
36,540
+0.13(+7.93%)
Feb 05, 2021
1.700
1.700
1.640
1.640
12,200
-0.02(-1.20%)
Feb 04, 2021
1.560
1.660
1.560
1.660
12,664
+0.00(+0.00%)
Feb 03, 2021
1.640
1.710
1.640
1.660
20,035
+0.07(+4.40%)
Feb 02, 2021
1.550
1.620
1.520
1.590
5,899
+0.06(+3.92%)
Feb 01, 2021
1.510
1.530
1.500
1.530
12,833
-0.01(-0.65%)
Jan 29, 2021
1.500
1.540
1.470
1.540
33,700
+0.04(+2.67%)
Jan 28, 2021
1.500
1.500
1.460
1.500
12,315
-0.10(-6.25%)
Jan 27, 2021
1.580
1.600
1.580
1.600
10,880
-0.02(-1.23%)
Jan 26, 2021
1.720
1.720
1.600
1.620
4,373
-0.10(-5.81%)
Jan 25, 2021
1.460
1.750
1.460
1.720
36,847
+0.21(+13.91%)
Jan 22, 2021
1.450
1.680
1.450
1.510
96,400
+0.06(+4.14%)
Jan 21, 2021
1.440
1.450
1.410
1.450
21,346
+0.02(+1.40%)
Jan 20, 2021
1.270
1.490
1.270
1.430
64,645
+0.06(+4.38%)
Jan 19, 2021
1.400
1.410
1.360
1.370
44,150
+0.04(+3.01%)
Jan 18, 2021
1.350
1.400
1.330
1.330
12,810
-0.02(-1.48%)
Jan 15, 2021
1.410
1.410
1.350
1.350
43,300
-0.05(-3.57%)
Jan 14, 2021
1.350
1.440
1.350
1.400
17,053
+0.05(+3.70%)
Jan 13, 2021
1.380
1.380
1.310
1.350
42,340
-0.01(-0.74%)
Jan 12, 2021
1.380
1.390
1.360
1.360
61,151
-0.01(-0.73%)
Jan 11, 2021
1.300
1.370
1.300
1.370
37,441
+0.04(+3.01%)
Jan 08, 2021
1.350
1.350
1.300
1.330
25,500
+0.01(+0.76%)
Jan 07, 2021
1.330
1.350
1.310
1.320
24,280
+0.03(+2.33%)
Jan 06, 2021
1.250
1.370
1.250
1.290
54,891
+0.04(+3.20%)
Jan 05, 2021
1.230
1.250
1.230
1.250
7,828
+0.02(+1.63%)
Jan 04, 2021
1.270
1.270
1.190
1.230
42,531
-0.05(-3.91%)
Dec 31, 2020
1.280
1.280
1.280
0
+0.00(+0.00%)
Dec 30, 2020
1.280
1.290
1.280
1.280
18,017
-0.03(-2.29%)
Dec 29, 2020
1.320
1.320
1.290
1.310
28,222
-0.03(-2.24%)
Dec 24, 2020
1.340
1.340
1.340
0
-0.09(-6.29%)
Dec 23, 2020
1.350
1.500
1.330
1.430
73,367
+0.08(+5.93%)
Dec 22, 2020
1.330
1.370
1.330
1.350
37,535
-0.02(-1.46%)
Dec 21, 2020
1.350
1.390
1.350
1.370
27,494
+0.02(+1.48%)
Dec 18, 2020
1.350
1.380
1.340
1.350
12,300
-0.02(-1.46%)
Dec 17, 2020
1.310
1.370
1.310
1.370
11,832
+0.03(+2.24%)
Dec 16, 2020
1.410
1.410
1.340
1.340
18,380
-0.01(-0.74%)
Dec 15, 2020
1.370
1.370
1.340
1.350
41,200
-0.05(-3.57%)
Dec 14, 2020
1.390
1.400
1.390
1.400
47,255
+0.05(+3.70%)
Dec 11, 2020
1.360
1.360
1.350
1.350
10,600
-0.01(-0.74%)
Dec 10, 2020
1.370
1.370
1.350
1.360
38,108
-0.01(-0.73%)
Dec 09, 2020
1.450
1.450
1.370
1.370
11,595
-0.04(-2.84%)
Dec 08, 2020
1.340
1.430
1.340
1.410
67,650
+0.07(+5.22%)
Dec 07, 2020
1.380
1.380
1.320
1.340
32,358
-0.05(-3.60%)
Dec 04, 2020
1.360
1.410
1.340
1.390
77,400
+0.00(+0.00%)
Dec 03, 2020
1.420
1.440
1.390
1.390
57,775
-0.03(-2.11%)
Dec 02, 2020
1.450
1.470
1.410
1.420
49,643
-0.03(-2.07%)
Dec 01, 2020
1.480
1.540
1.440
1.450
33,235
-0.09(-5.84%)
Nov 30, 2020
1.550
1.600
1.500
1.540
57,225
-0.01(-0.65%)
Nov 27, 2020
1.470
1.570
1.470
1.550
47,100
+0.12(+8.39%)
Nov 26, 2020
1.420
1.430
1.420
1.430
31,620
-0.08(-5.30%)
Nov 25, 2020
1.600
1.600
1.500
1.510
28,286
-0.03(-1.95%)
Nov 24, 2020
1.410
1.540
1.410
1.540
49,504
+0.13(+9.22%)
Nov 23, 2020
1.490
1.490
1.410
1.410
37,982
-0.04(-2.76%)
Nov 20, 2020
1.410
1.450
1.400
1.450
31,479
+0.05(+3.57%)
Nov 19, 2020
1.420
1.440
1.400
1.400
37,500
-0.02(-1.41%)
Nov 18, 2020
1.460
1.510
1.420
1.420
52,450
-0.06(-4.05%)
Nov 17, 2020
1.550
1.550
1.420
1.480
122,299
-0.25(-14.45%)
Nov 16, 2020
1.680
1.730
1.680
1.730
24,195
+0.07(+4.22%)
Nov 13, 2020
1.700
1.710
1.660
1.660
21,219
-0.02(-1.19%)
Nov 12, 2020
1.800
1.800
1.680
1.680
6,233
-0.11(-6.15%)
Nov 11, 2020
1.770
1.800
1.740
1.790
4,650
+0.02(+1.13%)
Nov 10, 2020
1.840
1.840
1.760
1.770
5,753
-0.04(-2.21%)
Nov 09, 2020
2.020
2.020
1.740
1.810
66,077
-0.19(-9.50%)
Nov 06, 2020
1.790
2.030
1.790
2.000
22,548
+0.25(+14.29%)
Nov 05, 2020
1.690
1.750
1.680
1.750
20,090
-0.03(-1.69%)
Nov 03, 2020
1.780
1.780
1.780
1.780
0
+0.10(+5.95%)
Nov 02, 2020
1.660
1.680
1.650
1.680
15,780
+0.03(+1.82%)
Oct 30, 2020
1.720
1.720
1.640
1.650
7,400
-0.04(-2.37%)
Oct 29, 2020
1.700
1.920
1.690
1.690
4,800
+0.03(+1.81%)
Oct 28, 2020
1.720
1.720
1.650
1.660
7,700
-0.09(-5.14%)
Oct 27, 2020
1.790
1.790
1.740
1.750
6,308
-0.02(-1.13%)
Oct 26, 2020
1.770
1.780
1.770
1.770
7,375
-0.14(-7.33%)
Oct 23, 2020
1.940
1.940
1.910
1.910
2,450
-0.01(-0.52%)
Oct 22, 2020
1.920
1.920
1.820
1.920
11,100
-0.03(-1.54%)
Oct 21, 2020
2.010
2.050
1.950
1.950
10,065
-0.13(-6.25%)
Oct 20, 2020
2.060
2.120
2.060
2.080
5,475
-0.02(-0.95%)
Oct 19, 2020
2.460
2.460
2.100
2.100
10,100
-0.05(-2.33%)
Oct 16, 2020
2.300
2.350
2.130
2.150
27,300
-0.03(-1.38%)
Oct 15, 2020
2.120
2.210
2.100
2.180
42,480
+0.06(+2.83%)
Oct 14, 2020
2.200
2.200
2.100
2.120
28,175
+0.00(+0.00%)
Oct 13, 2020
2.040
2.290
2.040
2.120
52,623
+0.17(+8.72%)
Oct 09, 2020
1.950
1.950
1.950
0
+0.12(+6.56%)
Oct 08, 2020
1.950
1.970
1.830
1.830
300
-0.07(-3.68%)
Oct 07, 2020
1.810
1.950
1.810
1.900
44,320
+0.12(+6.74%)
Oct 06, 2020
1.860
1.880
1.740
1.780
9,405
-0.09(-4.81%)
Oct 05, 2020
1.870
1.910
1.850
1.870
11,659
+0.10(+5.65%)
Oct 02, 2020
1.870
1.930
1.760
1.770
16,930
-0.01(-0.56%)
Oct 01, 2020
1.800
1.900
1.750
1.780
8,000
+0.08(+4.71%)
Sep 30, 2020
1.750
1.750
1.700
1.700
2,648
+0.00(+0.00%)
Sep 29, 2020
1.860
1.880
1.700
1.700
20,900
-0.10(-5.56%)
Sep 28, 2020
1.730
1.800
1.720
1.800
9,900
+0.12(+7.14%)
Sep 25, 2020
1.550
1.680
1.550
1.680
1,400
+0.08(+5.00%)
Sep 24, 2020
1.620
1.680
1.550
1.600
11,119
-0.05(-3.03%)
Sep 23, 2020
1.770
1.770
1.650
1.650
7,500
-0.10(-5.71%)
Sep 22, 2020
1.790
1.790
1.750
1.750
7,159
-0.10(-5.41%)
Sep 21, 2020
1.910
1.910
1.800
1.850
8,700
-0.05(-2.63%)
Sep 18, 2020
1.840
1.900
1.750
1.900
7,808
+0.07(+3.83%)
Sep 17, 2020
1.830
1.830
1.830
1.830
2,930
+0.01(+0.55%)
Sep 16, 2020
1.850
1.850
1.790
1.820
12,750
+0.08(+4.60%)
Sep 15, 2020
1.860
1.920
1.740
1.740
15,100
+0.00(+0.00%)
Sep 11, 2020
1.740
1.740
1.740
0
-0.05(-2.79%)
Sep 10, 2020
1.770
1.820
1.770
1.790
5,150
-0.01(-0.56%)
Sep 09, 2020
1.840
1.850
1.800
1.800
6,950
-0.05(-2.70%)
Sep 08, 2020
1.890
1.890
1.850
1.850
5,750
-0.01(-0.54%)
Sep 04, 2020
1.860
1.860
1.860
0
+0.03(+1.64%)
Sep 03, 2020
1.840
1.860
1.800
1.830
11,350
-0.11(-5.67%)
Sep 02, 2020
1.890
1.940
1.890
1.940
3,120
-0.08(-3.96%)
Sep 01, 2020
1.950
2.020
1.880
2.020
9,300
+0.11(+5.76%)
Aug 31, 2020
1.890
1.910
1.720
1.910
84,900
+0.00(+0.00%)
Aug 28, 2020
1.970
2.000
1.880
1.910
41,058
-0.06(-3.05%)
Aug 27, 2020
2.020
2.020
1.890
1.970
26,659
-0.30(-13.22%)
Aug 26, 2020
2.020
2.310
1.990
2.270
44,053
+0.42(+22.70%)
Aug 25, 2020
1.970
1.970
1.840
1.850
43,550
-0.18(-8.87%)
Aug 24, 2020
2.020
2.070
1.960
2.030
45,489
+0.01(+0.50%)
Aug 21, 2020
2.200
2.200
2.020
2.020
28,320
-0.18(-8.18%)
Aug 20, 2020
2.170
2.200
2.170
2.200
3,350
+0.05(+2.33%)
Aug 19, 2020
2.220
2.240
2.150
2.150
31,055
-0.12(-5.29%)
Aug 18, 2020
2.270
2.340
2.220
2.270
28,725
+0.00(+0.00%)
Aug 17, 2020
2.250
2.330
2.170
2.270
30,975
-0.01(-0.44%)
Aug 14, 2020
2.470
2.490
2.260
2.280
22,479
-0.16(-6.56%)
Aug 13, 2020
2.420
2.440
2.330
2.440
11,829
+0.08(+3.39%)
Aug 12, 2020
2.180
2.370
2.180
2.360
21,150
+0.20(+9.26%)
Aug 11, 2020
2.270
2.270
2.150
2.160
37,725
-0.14(-6.09%)
Aug 10, 2020
2.420
2.470
2.260
2.300
27,072
-0.12(-4.96%)
Aug 07, 2020
2.350
2.420
2.110
2.420
33,291
+0.02(+0.83%)
Aug 06, 2020
2.590
2.590
2.400
2.400
5,328
-0.19(-7.34%)
Aug 05, 2020
2.590
2.600
2.530
2.590
31,700
-0.01(-0.38%)
Aug 04, 2020
2.310
2.610
2.310
2.600
22,000
-0.14(-5.11%)
Jul 31, 2020
2.740
2.740
2.740
0
-0.13(-4.53%)
Jul 30, 2020
2.730
2.900
2.680
2.870
36,070
+0.15(+5.51%)
Jul 29, 2020
2.920
2.920
2.720
2.720
27,252
-0.09(-3.20%)
Jul 28, 2020
2.970
2.970
2.720
2.810
23,910
+0.15(+5.64%)
Jul 27, 2020
2.930
2.970
2.630
2.660
28,057
-0.26(-8.90%)
Jul 24, 2020
2.960
3.030
2.910
2.920
27,597
-0.21(-6.71%)
Jul 23, 2020
3.060
3.130
3.000
3.130
78,429
+0.10(+3.30%)
Jul 22, 2020
3.000
3.170
3.000
3.030
20,725
-0.12(-3.81%)
Jul 21, 2020
2.990
3.320
2.990
3.150
44,394
+0.12(+3.96%)
Jul 20, 2020
3.110
3.120
2.990
3.030
18,060
-0.04(-1.30%)
Jul 17, 2020
3.130
3.160
2.920
3.070
26,450
-0.03(-0.97%)
Jul 16, 2020
3.020
3.120
2.920
3.100
26,200
+0.06(+1.97%)
Jul 15, 2020
2.890
3.050
2.890
3.040
17,948
+0.21(+7.42%)
Jul 14, 2020
2.900
2.990
2.790
2.830
19,494
-0.17(-5.67%)
Jul 13, 2020
3.230
3.500
3.000
3.000
65,200
-0.21(-6.54%)
Jul 10, 2020
3.010
3.210
2.980
3.210
22,848
+0.20(+6.64%)
Jul 09, 2020
3.180
3.350
2.790
3.010
64,033
-0.34(-10.15%)
Jul 08, 2020
2.730
3.350
2.730
3.350
114,376
+0.65(+24.07%)
Jul 07, 2020
2.580
2.750
2.580
2.700
44,392
-0.10(-3.57%)
Jul 06, 2020
2.220
2.800
2.220
2.800
132,233
+0.58(+26.13%)
Jul 03, 2020
2.250
2.250
2.220
2.220
600
+0.01(+0.45%)
Jul 02, 2020
1.970
2.300
1.970
2.210
80,397
+0.30(+15.71%)
Jun 30, 2020
1.910
1.910
1.910
0
-0.05(-2.55%)
Jun 29, 2020
2.000
2.050
1.900
1.960
42,314
-0.20(-9.26%)
Jun 26, 2020
2.210
2.300
2.150
2.160
5,249
-0.13(-5.68%)
Jun 25, 2020
2.300
2.300
2.250
2.290
6,900
-0.01(-0.43%)
Jun 24, 2020
2.180
2.300
2.120
2.300
12,312
+0.11(+5.02%)
Jun 23, 2020
2.190
2.260
2.180
2.190
29,395
+0.02(+0.92%)
Jun 22, 2020
2.170
2.300
2.170
2.170
21,242
+0.02(+0.93%)
Jun 19, 2020
2.390
2.390
2.100
2.150
15,888
-0.07(-3.15%)
Jun 18, 2020
2.130
2.310
2.130
2.220
28,132
+0.12(+5.71%)
Jun 17, 2020
1.930
2.350
1.930
2.100
72,742
+0.30(+16.67%)
Jun 16, 2020
1.900
1.940
1.800
1.800
23,699
+0.00(+0.00%)
Jun 15, 2020
1.730
1.800
1.620
1.800
26,123
+0.07(+4.05%)
Jun 12, 2020
1.890
1.890
1.700
1.730
10,950
+0.23(+15.33%)
Jun 11, 2020
1.650
1.650
1.500
1.500
10,880
-0.25(-14.29%)
Jun 10, 2020
1.750
1.750
1.710
1.750
22,262
-0.01(-0.57%)
Jun 09, 2020
1.800
1.800
1.760
1.760
13,050
-0.09(-4.86%)
Jun 08, 2020
1.820
1.900
1.800
1.850
19,479
+0.10(+5.71%)
Jun 05, 2020
1.800
1.860
1.750
1.750
30,060
-0.03(-1.69%)
Jun 04, 2020
1.900
1.900
1.750
1.780
5,200
-0.07(-3.78%)
Jun 03, 2020
1.750
1.990
1.750
1.850
48,064
+0.15(+8.82%)
Jun 02, 2020
1.600
1.700
1.590
1.700
10,075
+0.13(+8.28%)
Jun 01, 2020
1.580
1.580
1.560
1.570
5,450
+0.04(+2.61%)
May 29, 2020
1.590
1.600
1.530
1.530
21,850
-0.07(-4.38%)
May 28, 2020
1.530
1.600
1.520
1.600
16,655
+0.05(+3.23%)
May 27, 2020
1.600
1.610
1.500
1.550
7,844
+0.05(+3.33%)
May 26, 2020
1.500
1.500
1.430
1.500
22,100
-0.09(-5.66%)
May 25, 2020
1.450
1.590
1.450
1.590
900
+0.11(+7.43%)
May 22, 2020
1.550
1.550
1.470
1.480
2,027
-0.02(-1.33%)
May 21, 2020
1.470
1.600
1.470
1.500
16,916
+0.09(+6.38%)
May 20, 2020
1.440
1.510
1.410
1.410
20,072
-0.02(-1.40%)
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.