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
Nine Energy Service Inc
(NY:
NINE
)
2.300
-0.120 (-4.96%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
3.030
3.080
2.950
3.000
532,872
-0.11(-3.54%)
May 30, 2023
2.960
3.130
2.900
3.110
683,919
+0.10(+3.32%)
May 26, 2023
3.090
3.170
2.930
3.010
643,772
-0.08(-2.59%)
May 25, 2023
3.380
3.380
3.040
3.090
814,626
-0.28(-8.31%)
May 24, 2023
3.490
3.545
3.360
3.370
478,611
-0.13(-3.71%)
May 23, 2023
3.440
3.580
3.380
3.500
850,655
+0.07(+2.04%)
May 22, 2023
3.400
3.510
3.270
3.430
719,734
+0.01(+0.29%)
May 19, 2023
3.350
3.600
3.330
3.420
976,146
+0.14(+4.27%)
May 18, 2023
3.400
3.450
3.160
3.280
845,799
-0.05(-1.50%)
May 17, 2023
3.030
3.390
3.000
3.330
1,113,141
+0.36(+12.12%)
May 16, 2023
3.080
3.140
2.925
2.970
865,272
-0.10(-3.26%)
May 15, 2023
3.100
3.200
3.010
3.070
851,593
-0.01(-0.32%)
May 12, 2023
3.100
3.210
3.060
3.080
654,556
-0.02(-0.65%)
May 11, 2023
3.120
3.224
3.060
3.100
493,012
-0.07(-2.21%)
May 10, 2023
3.490
3.500
3.110
3.170
1,091,082
-0.34(-9.69%)
May 09, 2023
3.550
3.670
2.910
3.510
2,576,021
-0.43(-10.91%)
May 08, 2023
3.730
4.050
3.730
3.940
1,222,855
+0.29(+7.95%)
May 05, 2023
3.630
3.767
3.600
3.650
910,121
+0.19(+5.49%)
May 04, 2023
3.490
3.580
3.390
3.460
712,324
-0.02(-0.57%)
May 03, 2023
3.510
3.620
3.450
3.480
410,151
-0.10(-2.79%)
May 02, 2023
3.790
3.840
3.470
3.580
642,116
-0.32(-8.21%)
May 01, 2023
3.740
3.930
3.710
3.900
666,064
+0.04(+1.04%)
Apr 28, 2023
3.870
4.090
3.830
3.860
822,943
-0.03(-0.77%)
Apr 27, 2023
3.920
3.990
3.780
3.890
701,799
-0.08(-2.02%)
Apr 26, 2023
4.200
4.280
3.910
3.970
715,763
-0.23(-5.48%)
Apr 25, 2023
4.430
4.490
4.050
4.200
844,084
-0.31(-6.87%)
Apr 24, 2023
4.330
4.580
4.330
4.510
542,119
+0.13(+2.97%)
Apr 21, 2023
4.590
4.640
4.340
4.380
588,134
-0.18(-3.95%)
Apr 20, 2023
4.730
4.770
4.460
4.560
1,081,398
-0.29(-5.98%)
Apr 19, 2023
4.790
4.910
4.610
4.850
454,631
+0.01(+0.21%)
Apr 18, 2023
4.770
4.950
4.730
4.840
544,476
-0.04(-0.82%)
Apr 17, 2023
5.230
5.324
4.800
4.880
1,028,666
-0.37(-7.05%)
Apr 14, 2023
5.250
5.470
5.160
5.250
671,945
+0.06(+1.16%)
Apr 13, 2023
5.360
5.480
5.190
5.190
618,861
-0.16(-2.99%)
Apr 12, 2023
5.550
5.650
5.300
5.350
818,217
-0.05(-0.93%)
Apr 11, 2023
5.670
5.710
5.340
5.400
896,780
-0.21(-3.74%)
Apr 10, 2023
5.490
5.970
5.470
5.610
757,058
+0.14(+2.56%)
Apr 06, 2023
5.670
5.700
5.470
5.470
369,580
-0.22(-3.87%)
Apr 05, 2023
5.720
5.819
5.530
5.690
649,982
-0.16(-2.74%)
Apr 04, 2023
6.190
6.210
5.680
5.850
1,158,757
-0.35(-5.65%)
Apr 03, 2023
6.230
6.730
6.160
6.200
3,458,930
+0.64(+11.51%)
Mar 31, 2023
5.190
5.620
5.134
5.560
1,309,092
+0.22(+4.12%)
Mar 30, 2023
5.760
5.810
5.260
5.340
622,905
-0.29(-5.15%)
Mar 29, 2023
5.940
5.990
5.480
5.630
769,741
-0.21(-3.60%)
Mar 28, 2023
5.500
5.930
5.371
5.840
779,239
+0.32(+5.80%)
Mar 27, 2023
5.090
5.600
4.920
5.520
1,113,838
+0.56(+11.29%)
Mar 24, 2023
5.050
5.120
4.890
4.960
689,119
-0.22(-4.25%)
Mar 23, 2023
5.650
5.803
5.090
5.180
776,918
-0.38(-6.83%)
Mar 22, 2023
6.050
6.170
5.540
5.560
697,832
-0.46(-7.64%)
Mar 21, 2023
5.850
6.180
5.840
6.020
792,968
+0.48(+8.66%)
Mar 20, 2023
5.450
5.830
5.440
5.540
759,245
+0.09(+1.65%)
Mar 17, 2023
5.600
5.630
5.240
5.450
841,381
-0.18(-3.20%)
Mar 16, 2023
5.230
5.630
5.120
5.630
1,265,678
+0.16(+2.93%)
Mar 15, 2023
5.800
5.896
5.180
5.470
1,613,271
-0.97(-15.06%)
Mar 14, 2023
6.560
6.881
6.270
6.440
799,985
-0.01(-0.16%)
Mar 13, 2023
6.610
6.890
6.320
6.450
913,514
-0.41(-5.98%)
Mar 10, 2023
7.430
7.460
6.620
6.860
1,690,112
-0.57(-7.67%)
Mar 09, 2023
8.810
8.863
7.420
7.430
2,257,332
-1.53(-17.08%)
Mar 08, 2023
9.540
10.03
8.650
8.960
1,629,264
-1.45(-13.93%)
Mar 07, 2023
10.52
10.61
10.18
10.41
735,678
-0.13(-1.23%)
Mar 06, 2023
10.56
10.64
10.26
10.54
667,882
-0.04(-0.38%)
Mar 03, 2023
9.880
10.69
9.660
10.58
770,666
+0.43(+4.24%)
Mar 02, 2023
10.02
10.38
9.920
10.15
761,703
-0.06(-0.59%)
Mar 01, 2023
9.540
10.36
9.430
10.21
704,083
+0.61(+6.35%)
Feb 28, 2023
9.790
9.980
9.570
9.600
508,689
-0.04(-0.41%)
Feb 27, 2023
9.250
9.780
9.160
9.640
882,919
+0.36(+3.88%)
Feb 24, 2023
8.820
9.290
8.650
9.280
661,522
+0.21(+2.32%)
Feb 23, 2023
9.280
9.530
8.860
9.070
830,672
-0.01(-0.11%)
Feb 22, 2023
9.370
9.560
8.730
9.080
1,449,667
-0.45(-4.72%)
Feb 21, 2023
9.570
9.915
9.410
9.530
1,188,345
-0.13(-1.35%)
Feb 17, 2023
10.29
10.29
9.650
9.660
1,159,440
-0.91(-8.61%)
Feb 16, 2023
10.53
11.24
10.46
10.57
926,168
+0.04(+0.38%)
Feb 15, 2023
10.71
10.90
10.25
10.53
761,687
-0.50(-4.53%)
Feb 14, 2023
10.74
11.52
10.42
11.03
857,371
+0.11(+1.01%)
Feb 13, 2023
10.75
11.21
10.22
10.92
1,132,865
-0.14(-1.27%)
Feb 10, 2023
10.37
11.38
9.970
11.06
2,310,944
+1.04(+10.38%)
Feb 09, 2023
11.30
11.30
9.700
10.02
2,628,911
-1.35(-11.87%)
Feb 08, 2023
11.96
12.00
11.32
11.37
1,107,461
-0.62(-5.17%)
Feb 07, 2023
11.61
12.05
11.37
11.99
1,364,974
+0.53(+4.62%)
Feb 06, 2023
12.37
12.55
11.34
11.46
1,591,630
-0.99(-7.95%)
Feb 03, 2023
13.01
14.23
12.37
12.45
1,778,680
-0.72(-5.47%)
Feb 02, 2023
14.05
14.05
12.52
13.17
1,769,375
-0.88(-6.26%)
Feb 01, 2023
13.59
14.35
13.08
14.05
1,376,569
+0.34(+2.48%)
Jan 31, 2023
12.90
13.99
12.85
13.71
920,863
+0.68(+5.22%)
Jan 30, 2023
12.72
13.75
12.63
13.03
876,984
+0.01(+0.08%)
Jan 27, 2023
13.20
13.46
12.77
13.02
797,015
-0.34(-2.54%)
Jan 26, 2023
13.69
14.23
12.52
13.36
2,410,125
+0.01(+0.07%)
Jan 25, 2023
12.40
13.79
12.03
13.35
2,147,726
+0.89(+7.14%)
Jan 24, 2023
11.97
13.51
10.88
12.46
1,863,209
-0.92(-6.88%)
Jan 23, 2023
15.00
15.13
13.28
13.38
2,302,512
-1.45(-9.78%)
Jan 20, 2023
14.82
15.84
14.02
14.83
2,801,942
+0.19(+1.30%)
Jan 19, 2023
14.24
15.00
13.82
14.64
1,469,045
+0.09(+0.62%)
Jan 18, 2023
15.20
15.59
14.43
14.55
1,848,314
-0.46(-3.06%)
Jan 17, 2023
16.33
17.10
14.58
15.01
2,663,430
-1.34(-8.20%)
Jan 13, 2023
16.25
16.81
15.66
16.35
2,065,736
+0.16(+0.99%)
Jan 12, 2023
14.51
16.27
14.25
16.19
3,049,825
+1.80(+12.51%)
Jan 11, 2023
13.96
14.48
13.67
14.39
1,649,122
+0.59(+4.28%)
Jan 10, 2023
13.49
14.09
12.66
13.80
1,497,677
+0.31(+2.30%)
Jan 09, 2023
13.81
14.27
13.25
13.49
1,769,283
+0.19(+1.43%)
Jan 06, 2023
13.06
13.83
12.92
13.30
2,092,777
+0.43(+3.34%)
Jan 05, 2023
12.00
13.23
11.60
12.87
2,307,517
+0.80(+6.63%)
Jan 04, 2023
12.50
13.25
11.75
12.07
1,934,715
-0.71(-5.56%)
Jan 03, 2023
14.53
14.83
12.58
12.78
2,528,922
-1.75(-12.04%)
Dec 30, 2022
13.25
14.68
13.11
14.53
1,797,510
+1.12(+8.35%)
Dec 29, 2022
12.31
13.53
12.25
13.41
1,187,323
+1.08(+8.76%)
Dec 28, 2022
13.03
13.17
11.87
12.33
1,521,909
-0.87(-6.59%)
Dec 27, 2022
13.85
14.24
13.12
13.20
1,927,663
-0.57(-4.14%)
Dec 23, 2022
12.30
13.95
12.16
13.77
3,083,809
+1.70(+14.08%)
Dec 22, 2022
12.78
12.94
11.60
12.07
1,877,961
-0.50(-3.98%)
Dec 21, 2022
11.07
12.67
10.77
12.57
2,911,853
+2.02(+19.15%)
Dec 20, 2022
10.10
11.25
10.10
10.55
2,313,009
+0.40(+3.94%)
Dec 19, 2022
9.990
10.23
9.570
10.15
789,237
+0.30(+3.05%)
Dec 16, 2022
10.00
10.26
9.510
9.850
900,213
-0.31(-3.05%)
Dec 15, 2022
9.620
10.17
9.500
10.16
991,257
+0.34(+3.46%)
Dec 14, 2022
9.120
10.07
9.070
9.820
1,165,992
+0.68(+7.44%)
Dec 13, 2022
8.990
9.230
8.680
9.140
1,013,311
+0.38(+4.34%)
Dec 12, 2022
9.160
9.640
8.280
8.760
1,712,822
-0.50(-5.40%)
Dec 09, 2022
9.100
9.840
9.080
9.260
1,179,715
+0.01(+0.11%)
Dec 08, 2022
9.110
9.470
8.870
9.250
966,847
+0.44(+4.99%)
Dec 07, 2022
8.950
9.840
8.610
8.810
1,614,709
-0.09(-1.01%)
Dec 06, 2022
9.100
9.560
8.630
8.900
1,597,428
-0.15(-1.66%)
Dec 05, 2022
10.10
10.35
9.040
9.050
2,095,457
-0.99(-9.86%)
Dec 02, 2022
10.19
10.73
9.960
10.04
1,141,377
-0.52(-4.92%)
Dec 01, 2022
10.75
11.20
10.15
10.56
1,850,606
+0.06(+0.57%)
Nov 30, 2022
10.00
10.61
9.780
10.50
1,977,950
+0.91(+9.49%)
Nov 29, 2022
8.800
9.819
8.700
9.590
2,100,940
+1.11(+13.09%)
Nov 28, 2022
8.500
8.885
8.110
8.480
1,530,448
-0.42(-4.72%)
Nov 25, 2022
8.940
9.240
8.200
8.900
955,673
+0.11(+1.25%)
Nov 23, 2022
8.800
9.440
8.200
8.790
1,803,600
-0.28(-3.09%)
Nov 22, 2022
8.650
9.550
8.060
9.070
3,058,772
+0.64(+7.59%)
Nov 21, 2022
10.17
10.17
7.250
8.430
5,867,767
-1.84(-17.92%)
Nov 18, 2022
10.88
11.00
10.15
10.27
2,034,376
-0.51(-4.73%)
Nov 17, 2022
9.690
10.78
9.500
10.78
1,517,838
+0.70(+6.94%)
Nov 16, 2022
9.770
10.14
9.290
10.08
1,416,290
+0.15(+1.51%)
Nov 15, 2022
10.05
10.22
9.370
9.930
2,475,299
-0.01(-0.10%)
Nov 14, 2022
9.930
10.10
9.130
9.940
2,350,792
+0.52(+5.52%)
Nov 11, 2022
8.690
10.29
8.500
9.420
3,610,645
+1.13(+13.63%)
Nov 10, 2022
8.300
8.694
7.770
8.290
1,687,778
+0.51(+6.56%)
Nov 09, 2022
7.920
8.350
7.570
7.780
1,814,102
-0.31(-3.83%)
Nov 08, 2022
7.200
8.340
7.090
8.090
2,499,310
+1.12(+16.07%)
Nov 07, 2022
7.110
7.300
5.890
6.970
2,050,706
+0.21(+3.11%)
Nov 04, 2022
6.230
6.890
6.200
6.760
1,887,503
+0.73(+12.11%)
Nov 03, 2022
6.000
6.120
5.750
6.030
1,008,158
+0.25(+4.33%)
Nov 02, 2022
5.850
6.280
5.620
5.780
1,341,319
+0.02(+0.35%)
Nov 01, 2022
6.190
6.200
5.660
5.760
937,687
-0.10(-1.71%)
Oct 31, 2022
5.010
5.920
5.010
5.860
1,482,819
+0.79(+15.58%)
Oct 28, 2022
5.240
5.430
4.936
5.070
497,347
-0.17(-3.24%)
Oct 27, 2022
5.740
5.840
4.960
5.240
1,408,341
-0.37(-6.60%)
Oct 26, 2022
5.060
5.700
5.015
5.610
1,151,019
+0.65(+13.10%)
Oct 25, 2022
4.690
5.065
4.644
4.960
741,142
+0.28(+5.98%)
Oct 24, 2022
4.310
4.830
4.200
4.680
843,045
+0.39(+9.09%)
Oct 21, 2022
4.210
4.490
4.200
4.290
816,004
+0.15(+3.62%)
Oct 20, 2022
4.810
4.845
4.140
4.140
918,097
-0.54(-11.54%)
Oct 19, 2022
4.100
4.825
4.070
4.680
1,195,136
+0.59(+14.43%)
Oct 18, 2022
4.330
4.390
3.750
4.090
723,173
-0.15(-3.54%)
Oct 17, 2022
3.970
4.375
3.910
4.240
983,629
+0.46(+12.17%)
Oct 14, 2022
3.970
4.050
3.780
3.780
276,813
-0.25(-6.20%)
Oct 13, 2022
3.460
4.030
3.445
4.030
481,202
+0.51(+14.49%)
Oct 12, 2022
3.570
3.570
3.400
3.520
243,198
-0.05(-1.40%)
Oct 11, 2022
3.510
3.660
3.440
3.570
527,222
-0.09(-2.46%)
Oct 10, 2022
3.790
3.980
3.610
3.660
633,595
-0.08(-2.14%)
Oct 07, 2022
3.470
3.950
3.470
3.740
1,117,203
+0.25(+7.16%)
Oct 06, 2022
3.370
3.560
3.370
3.490
459,638
+0.10(+2.95%)
Oct 05, 2022
3.110
3.515
3.020
3.390
1,111,877
+0.36(+11.88%)
Oct 04, 2022
2.990
3.120
2.905
3.030
363,901
+0.17(+5.94%)
Oct 03, 2022
2.820
2.900
2.740
2.860
207,690
+0.22(+8.33%)
Sep 30, 2022
2.600
2.760
2.530
2.640
128,126
+0.04(+1.54%)
Sep 29, 2022
2.660
2.660
2.490
2.600
294,575
-0.05(-1.89%)
Sep 28, 2022
2.420
2.700
2.400
2.650
391,005
+0.24(+9.96%)
Sep 27, 2022
2.470
2.474
2.340
2.410
148,389
+0.05(+2.12%)
Sep 26, 2022
2.310
2.500
2.310
2.360
205,985
+0.01(+0.43%)
Sep 23, 2022
2.480
2.485
2.300
2.350
439,349
-0.26(-9.96%)
Sep 22, 2022
2.920
3.010
2.610
2.610
360,194
-0.27(-9.38%)
Sep 21, 2022
2.960
3.000
2.865
2.880
176,972
-0.03(-1.03%)
Sep 20, 2022
3.060
3.120
2.860
2.910
345,789
-0.16(-5.21%)
Sep 19, 2022
2.980
3.130
2.950
3.070
183,222
+0.03(+0.99%)
Sep 16, 2022
3.250
3.250
3.000
3.040
247,900
-0.21(-6.46%)
Sep 15, 2022
3.110
3.290
3.110
3.250
103,390
+0.02(+0.62%)
Sep 14, 2022
3.060
3.296
3.030
3.230
173,731
+0.17(+5.56%)
Sep 13, 2022
3.120
3.325
3.030
3.060
229,901
-0.18(-5.56%)
Sep 12, 2022
3.300
3.300
3.170
3.240
210,840
-0.01(-0.31%)
Sep 09, 2022
3.240
3.320
3.205
3.250
95,921
+0.09(+2.85%)
Sep 08, 2022
3.100
3.280
3.100
3.160
190,764
+0.05(+1.61%)
Sep 07, 2022
3.160
3.220
2.970
3.110
444,328
-0.11(-3.42%)
Sep 06, 2022
3.200
3.370
3.180
3.220
254,933
+0.01(+0.31%)
Sep 02, 2022
3.110
3.250
3.080
3.210
239,539
+0.16(+5.25%)
Sep 01, 2022
3.220
3.260
3.010
3.050
393,901
-0.28(-8.41%)
Aug 31, 2022
3.120
3.495
3.090
3.330
194,394
+0.05(+1.52%)
Aug 30, 2022
3.640
3.640
3.200
3.280
395,659
-0.43(-11.59%)
Aug 29, 2022
3.540
3.790
3.485
3.710
351,425
+0.17(+4.80%)
Aug 26, 2022
3.520
3.600
3.360
3.540
284,953
-0.01(-0.28%)
Aug 25, 2022
3.560
3.595
3.400
3.550
311,017
+0.03(+0.85%)
Aug 24, 2022
3.230
3.600
3.220
3.520
489,245
+0.29(+8.98%)
Aug 23, 2022
3.430
3.790
3.220
3.230
1,786,603
-0.10(-3.00%)
Aug 22, 2022
3.080
3.440
2.880
3.330
897,594
+0.25(+8.12%)
Aug 19, 2022
3.070
3.210
3.010
3.080
321,649
-0.10(-3.14%)
Aug 18, 2022
3.020
3.310
2.951
3.180
1,373,407
+0.28(+9.66%)
Aug 17, 2022
2.780
2.940
2.770
2.900
178,033
+0.09(+3.20%)
Aug 16, 2022
2.980
3.040
2.760
2.810
228,448
-0.14(-4.75%)
Aug 15, 2022
2.880
3.060
2.870
2.950
328,259
-0.13(-4.22%)
Aug 12, 2022
3.060
3.120
2.880
3.080
489,940
-0.04(-1.28%)
Aug 11, 2022
2.990
3.300
2.990
3.120
729,484
+0.24(+8.33%)
Aug 10, 2022
2.810
2.955
2.724
2.880
283,873
+0.06(+2.13%)
Aug 09, 2022
2.760
2.880
2.710
2.820
527,601
+0.08(+2.92%)
Aug 08, 2022
2.580
2.800
2.508
2.740
633,053
+0.16(+6.20%)
Aug 05, 2022
2.460
2.630
2.410
2.580
316,770
+0.03(+1.18%)
Aug 04, 2022
2.780
2.790
2.220
2.550
1,345,700
-0.18(-6.59%)
Aug 03, 2022
2.700
2.800
2.590
2.730
714,655
+0.10(+3.80%)
Aug 02, 2022
2.780
2.800
2.600
2.630
391,235
-0.12(-4.36%)
Aug 01, 2022
2.620
2.780
2.560
2.750
347,483
+0.01(+0.36%)
Jul 29, 2022
2.600
2.830
2.568
2.740
486,897
+0.18(+7.03%)
Jul 28, 2022
2.790
2.790
2.420
2.560
555,225
-0.14(-5.19%)
Jul 27, 2022
2.680
2.780
2.610
2.700
351,568
+0.03(+1.12%)
Jul 26, 2022
2.550
2.670
2.450
2.670
435,545
+0.16(+6.37%)
Jul 25, 2022
2.310
2.510
2.220
2.510
411,935
+0.29(+13.06%)
Jul 22, 2022
2.450
2.465
2.200
2.220
240,982
-0.21(-8.64%)
Jul 21, 2022
2.340
2.430
2.240
2.430
248,489
-0.01(-0.41%)
Jul 20, 2022
2.490
2.520
2.388
2.440
250,914
-0.05(-2.01%)
Jul 19, 2022
2.430
2.610
2.350
2.490
453,682
+0.16(+6.87%)
Jul 18, 2022
2.360
2.442
2.300
2.330
310,499
+0.08(+3.56%)
Jul 15, 2022
2.210
2.265
2.110
2.250
222,429
+0.08(+3.69%)
Jul 14, 2022
2.280
2.280
2.030
2.170
372,768
-0.11(-4.82%)
Jul 13, 2022
2.250
2.410
2.250
2.280
133,868
-0.03(-1.30%)
Jul 12, 2022
2.450
2.490
2.270
2.310
365,959
-0.24(-9.41%)
Jul 11, 2022
2.420
2.560
2.350
2.550
119,741
+0.05(+2.00%)
Jul 08, 2022
2.520
2.525
2.370
2.500
213,779
+0.06(+2.46%)
Jul 07, 2022
2.240
2.530
2.240
2.440
478,884
+0.25(+11.42%)
Jul 06, 2022
2.210
2.350
2.130
2.190
355,811
-0.04(-1.79%)
Jul 05, 2022
2.640
2.640
2.160
2.230
610,167
-0.41(-15.53%)
Jul 01, 2022
2.740
2.770
2.510
2.640
174,872
-0.01(-0.38%)
Jun 30, 2022
2.700
2.750
2.550
2.650
220,766
-0.06(-2.21%)
Jun 29, 2022
2.870
2.890
2.630
2.710
318,142
-0.12(-4.24%)
Jun 28, 2022
2.940
2.990
2.750
2.830
388,316
-0.01(-0.35%)
Jun 27, 2022
2.630
2.850
2.560
2.840
573,052
+0.22(+8.40%)
Jun 24, 2022
2.480
2.680
2.450
2.620
477,021
+0.22(+9.17%)
Jun 23, 2022
2.700
2.720
2.350
2.400
623,797
-0.27(-10.11%)
Jun 22, 2022
2.630
2.790
2.630
2.670
457,893
-0.21(-7.29%)
Jun 21, 2022
2.860
3.000
2.825
2.880
270,178
+0.12(+4.35%)
Jun 17, 2022
2.850
2.940
2.750
2.760
437,992
-0.18(-6.12%)
Jun 16, 2022
2.920
3.000
2.730
2.940
640,866
-0.17(-5.47%)
Jun 15, 2022
3.110
3.260
3.030
3.110
587,783
-0.05(-1.58%)
Jun 14, 2022
3.320
3.445
3.020
3.160
1,307,443
-0.06(-1.86%)
Jun 13, 2022
3.370
3.490
3.100
3.220
1,265,435
-0.46(-12.50%)
Jun 10, 2022
3.760
3.970
3.570
3.680
1,166,512
-0.22(-5.64%)
Jun 09, 2022
4.070
4.220
3.860
3.900
1,331,178
-0.18(-4.41%)
Jun 08, 2022
3.910
4.280
3.720
4.080
3,022,270
+0.14(+3.55%)
Jun 07, 2022
3.460
4.040
3.460
3.940
2,909,079
+0.45(+12.89%)
Jun 06, 2022
3.930
4.170
3.440
3.490
1,711,136
-0.43(-10.97%)
Jun 03, 2022
3.370
3.948
3.310
3.920
2,874,789
+0.56(+16.67%)
Jun 02, 2022
3.250
3.480
3.230
3.360
539,913
+0.08(+2.44%)
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.