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
Arizona Metals Corp
(OP:
AZMCF
)
1.720
+0.075 (+4.56%)
Streaming Delayed Price
Updated: 3:59 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 28, 2023
2.930
2.970
2.930
2.950
41,318
-0.05(-1.67%)
Apr 27, 2023
2.960
3.000
2.900
3.000
42,614
+0.06(+2.04%)
Apr 26, 2023
3.000
3.040
2.940
2.940
23,745
-0.04(-1.21%)
Apr 25, 2023
3.040
3.040
2.976
2.976
60,677
-0.07(-2.43%)
Apr 24, 2023
3.120
3.120
3.043
3.050
43,586
-0.07(-2.24%)
Apr 21, 2023
3.170
3.170
3.079
3.120
10,357
-0.05(-1.58%)
Apr 20, 2023
3.220
3.220
3.135
3.170
47,948
-0.05(-1.44%)
Apr 19, 2023
3.260
3.260
3.200
3.216
20,781
-0.07(-2.24%)
Apr 18, 2023
3.340
3.370
3.252
3.290
42,850
-0.05(-1.50%)
Apr 17, 2023
3.250
3.400
3.240
3.340
73,119
+0.09(+2.77%)
Apr 14, 2023
3.360
3.361
3.240
3.250
36,558
-0.12(-3.56%)
Apr 13, 2023
3.270
3.380
3.240
3.370
82,457
+0.14(+4.33%)
Apr 12, 2023
3.350
3.350
3.200
3.230
63,663
+0.00(+0.00%)
Apr 11, 2023
3.030
3.230
3.030
3.230
64,194
+0.25(+8.39%)
Apr 10, 2023
3.180
3.180
2.960
2.980
149,937
-0.09(-2.93%)
Apr 06, 2023
3.106
3.110
3.040
3.070
55,898
+0.02(+0.66%)
Apr 05, 2023
3.260
3.260
3.030
3.050
127,764
-0.16(-4.98%)
Apr 04, 2023
3.250
3.272
3.110
3.210
92,678
-0.09(-2.73%)
Apr 03, 2023
3.340
3.372
3.250
3.300
89,618
-0.07(-1.93%)
Mar 31, 2023
3.310
3.393
3.290
3.365
36,910
+0.04(+1.05%)
Mar 30, 2023
3.255
3.340
3.160
3.330
57,639
+0.08(+2.46%)
Mar 29, 2023
3.190
3.300
3.170
3.250
64,439
+0.06(+2.04%)
Mar 28, 2023
3.070
3.220
3.070
3.185
60,589
+0.12(+3.75%)
Mar 27, 2023
3.070
3.120
3.030
3.070
12,135
-0.01(-0.32%)
Mar 24, 2023
3.060
3.100
3.010
3.080
27,203
+0.02(+0.65%)
Mar 23, 2023
3.080
3.170
3.030
3.060
37,269
+0.01(+0.31%)
Mar 22, 2023
2.990
3.090
2.990
3.050
41,010
+0.02(+0.68%)
Mar 21, 2023
3.061
3.061
2.990
3.030
46,018
-0.02(-0.66%)
Mar 20, 2023
3.084
3.090
3.000
3.050
76,845
+0.05(+1.67%)
Mar 17, 2023
3.290
3.290
2.999
3.000
86,346
-0.04(-1.48%)
Mar 16, 2023
3.070
3.100
2.994
3.045
73,000
-0.06(-1.77%)
Mar 15, 2023
3.250
3.275
3.080
3.100
54,197
-0.22(-6.63%)
Mar 14, 2023
3.400
3.400
3.320
3.320
21,167
+0.02(+0.48%)
Mar 13, 2023
3.030
3.320
3.010
3.304
111,933
+0.30(+10.14%)
Mar 10, 2023
3.130
3.140
3.000
3.000
46,774
-0.10(-3.23%)
Mar 09, 2023
3.100
3.176
3.066
3.100
44,271
-0.01(-0.32%)
Mar 08, 2023
3.133
3.155
3.090
3.110
38,765
-0.04(-1.43%)
Mar 07, 2023
3.353
3.353
3.130
3.155
63,134
-0.19(-5.54%)
Mar 06, 2023
3.460
3.460
3.326
3.340
65,832
-0.12(-3.47%)
Mar 03, 2023
3.432
3.530
3.420
3.460
15,155
-0.01(-0.29%)
Mar 02, 2023
3.390
3.470
3.370
3.470
24,536
+0.00(+0.00%)
Mar 01, 2023
3.440
3.573
3.310
3.470
100,529
+0.23(+7.10%)
Feb 28, 2023
3.200
3.259
3.170
3.240
19,172
+0.02(+0.62%)
Feb 27, 2023
3.250
3.300
3.200
3.220
45,783
+0.08(+2.55%)
Feb 24, 2023
3.200
3.200
3.095
3.140
59,086
-0.06(-1.83%)
Feb 23, 2023
3.300
3.310
3.199
3.199
31,074
-0.10(-3.08%)
Feb 22, 2023
3.580
3.580
3.300
3.300
22,280
-0.27(-7.56%)
Feb 21, 2023
3.600
3.620
3.550
3.570
53,911
+0.03(+0.85%)
Feb 17, 2023
3.409
3.540
3.290
3.540
26,253
+0.13(+3.81%)
Feb 16, 2023
3.354
3.510
3.280
3.410
13,451
-0.01(-0.29%)
Feb 15, 2023
3.500
3.530
3.397
3.420
25,144
-0.08(-2.15%)
Feb 14, 2023
3.520
3.520
3.395
3.495
20,840
-0.09(-2.49%)
Feb 13, 2023
3.640
3.640
3.538
3.584
27,029
-0.05(-1.26%)
Feb 10, 2023
3.680
3.680
3.400
3.630
111,604
+0.12(+3.42%)
Feb 09, 2023
3.280
3.557
3.235
3.510
171,851
+0.30(+9.38%)
Feb 08, 2023
3.078
3.240
3.030
3.209
55,725
+0.19(+6.43%)
Feb 07, 2023
2.990
3.070
2.990
3.015
23,318
+0.06(+2.20%)
Feb 06, 2023
3.000
3.000
2.940
2.950
58,587
+0.00(+0.00%)
Feb 03, 2023
3.000
3.038
2.950
2.950
33,028
-0.09(-2.96%)
Feb 02, 2023
3.010
3.079
2.980
3.040
18,960
-0.10(-3.18%)
Feb 01, 2023
3.123
3.163
3.030
3.140
22,069
+0.01(+0.32%)
Jan 31, 2023
2.950
3.130
2.950
3.130
47,645
+0.18(+6.10%)
Jan 30, 2023
3.040
3.064
2.950
2.950
49,387
-0.09(-2.96%)
Jan 27, 2023
3.095
3.095
3.030
3.040
46,831
-0.07(-2.25%)
Jan 26, 2023
3.151
3.170
3.099
3.110
32,572
-0.04(-1.30%)
Jan 25, 2023
3.047
3.151
3.030
3.151
14,431
+0.07(+2.31%)
Jan 24, 2023
3.100
3.110
3.050
3.080
27,625
-0.02(-0.65%)
Jan 23, 2023
3.130
3.130
3.086
3.100
32,849
-0.04(-1.27%)
Jan 20, 2023
3.180
3.184
3.125
3.140
23,880
+0.04(+1.29%)
Jan 19, 2023
3.130
3.153
3.058
3.100
27,950
+0.02(+0.58%)
Jan 18, 2023
3.223
3.270
2.998
3.082
89,501
-0.09(-2.78%)
Jan 17, 2023
3.280
3.320
3.111
3.170
42,750
-0.09(-2.88%)
Jan 13, 2023
3.350
3.350
3.220
3.264
43,545
-0.01(-0.18%)
Jan 12, 2023
3.481
3.481
3.265
3.270
83,471
-0.06(-1.76%)
Jan 11, 2023
3.340
3.360
3.290
3.329
50,995
-0.01(-0.34%)
Jan 10, 2023
3.300
3.380
3.290
3.340
27,627
-0.06(-1.76%)
Jan 09, 2023
3.210
3.410
3.210
3.400
41,516
+0.20(+6.25%)
Jan 06, 2023
3.055
3.200
3.055
3.200
36,787
+0.18(+5.79%)
Jan 05, 2023
3.060
3.060
2.970
3.025
20,243
-0.04(-1.14%)
Jan 04, 2023
3.025
3.110
2.998
3.060
25,268
+0.04(+1.46%)
Jan 03, 2023
3.040
3.165
2.980
3.016
44,075
-0.15(-4.86%)
Dec 30, 2022
3.170
3.200
3.100
3.170
38,709
+0.03(+0.92%)
Dec 29, 2022
3.190
3.201
3.120
3.141
31,577
-0.01(-0.29%)
Dec 28, 2022
2.980
3.167
2.939
3.150
57,457
+0.16(+5.35%)
Dec 27, 2022
2.960
3.020
2.880
2.990
49,767
+0.03(+1.15%)
Dec 23, 2022
2.900
2.979
2.870
2.956
21,633
+0.06(+1.93%)
Dec 22, 2022
2.900
2.920
2.860
2.900
81,167
-0.07(-2.36%)
Dec 21, 2022
2.990
3.011
2.954
2.970
27,104
+0.03(+0.85%)
Dec 20, 2022
2.982
3.024
2.930
2.945
34,030
+0.08(+2.97%)
Dec 19, 2022
2.970
3.040
2.840
2.860
47,908
-0.10(-3.44%)
Dec 16, 2022
2.890
2.962
2.864
2.962
27,727
+0.06(+2.13%)
Dec 15, 2022
2.900
2.946
2.890
2.900
61,627
-0.12(-3.97%)
Dec 14, 2022
2.987
3.070
2.987
3.020
35,712
+0.05(+1.68%)
Dec 13, 2022
3.015
3.130
2.950
2.970
73,670
+0.05(+1.71%)
Dec 12, 2022
2.900
2.965
2.860
2.920
26,751
+0.06(+2.10%)
Dec 09, 2022
2.920
2.960
2.860
2.860
63,835
-0.10(-3.26%)
Dec 08, 2022
3.090
3.111
2.950
2.957
22,309
-0.06(-2.07%)
Dec 07, 2022
2.991
3.040
2.990
3.019
28,641
+0.12(+4.10%)
Dec 06, 2022
2.950
2.994
2.900
2.900
49,556
+0.00(+0.00%)
Dec 05, 2022
3.000
3.030
2.880
2.900
69,431
-0.13(-4.24%)
Dec 02, 2022
2.960
3.050
2.940
3.029
19,685
-0.01(-0.38%)
Dec 01, 2022
3.086
3.094
2.960
3.040
29,132
+0.09(+3.05%)
Nov 30, 2022
3.060
3.060
2.930
2.950
47,194
-0.05(-1.67%)
Nov 29, 2022
3.090
3.090
2.970
3.000
19,395
+0.04(+1.35%)
Nov 28, 2022
3.290
3.290
2.900
2.960
40,752
-0.16(-5.13%)
Nov 25, 2022
2.990
3.120
2.990
3.120
10,583
+0.17(+5.76%)
Nov 23, 2022
2.960
3.010
2.900
2.950
18,500
+0.00(+0.00%)
Nov 22, 2022
2.950
2.999
2.900
2.950
34,817
+0.09(+3.15%)
Nov 21, 2022
2.850
2.950
2.810
2.860
42,554
-0.02(-0.87%)
Nov 18, 2022
2.930
2.930
2.870
2.885
27,326
-0.05(-1.54%)
Nov 17, 2022
3.010
3.010
2.919
2.930
21,213
-0.08(-2.66%)
Nov 16, 2022
3.100
3.100
2.990
3.010
64,509
-0.09(-2.90%)
Nov 15, 2022
3.310
3.360
3.080
3.100
57,227
-0.12(-3.70%)
Nov 14, 2022
3.300
3.300
3.150
3.219
24,523
-0.05(-1.56%)
Nov 11, 2022
3.085
3.350
3.070
3.270
101,400
+0.21(+7.04%)
Nov 10, 2022
3.165
3.330
3.000
3.055
94,143
+0.08(+2.52%)
Nov 09, 2022
3.200
3.200
2.968
2.980
61,872
-0.25(-7.74%)
Nov 08, 2022
3.189
3.461
3.097
3.230
66,270
+0.06(+1.89%)
Nov 07, 2022
3.100
3.264
3.090
3.170
37,381
+0.09(+2.92%)
Nov 04, 2022
3.075
3.240
3.050
3.080
105,395
+0.11(+3.70%)
Nov 03, 2022
2.825
3.002
2.740
2.970
38,011
+0.24(+8.79%)
Nov 02, 2022
3.000
3.050
2.670
2.730
218,845
-0.19(-6.51%)
Nov 01, 2022
2.620
2.950
2.540
2.920
125,504
+0.38(+14.96%)
Oct 31, 2022
2.650
2.680
2.500
2.540
44,124
-0.07(-2.68%)
Oct 28, 2022
2.578
2.611
2.570
2.610
30,327
+0.01(+0.58%)
Oct 27, 2022
2.610
2.650
2.550
2.595
42,264
-0.04(-1.70%)
Oct 26, 2022
2.659
2.700
2.633
2.640
46,006
+0.03(+1.15%)
Oct 25, 2022
2.700
2.805
2.510
2.610
263,764
-0.03(-1.14%)
Oct 24, 2022
2.670
2.820
2.600
2.640
34,398
-0.01(-0.43%)
Oct 21, 2022
2.620
2.775
2.610
2.651
58,932
+0.03(+1.20%)
Oct 20, 2022
2.717
2.780
2.580
2.620
82,984
+0.00(+0.00%)
Oct 19, 2022
2.770
2.821
2.600
2.620
178,018
-0.15(-5.42%)
Oct 18, 2022
2.902
2.902
2.710
2.770
151,289
-0.07(-2.46%)
Oct 17, 2022
2.909
2.982
2.840
2.840
55,371
+0.04(+1.43%)
Oct 14, 2022
2.820
2.830
2.730
2.800
30,691
-0.06(-2.10%)
Oct 13, 2022
2.880
2.990
2.300
2.860
46,000
-0.03(-1.04%)
Oct 12, 2022
2.650
2.950
2.650
2.890
116,503
+0.06(+2.12%)
Oct 11, 2022
2.930
3.089
2.750
2.830
218,534
-0.15(-5.19%)
Oct 10, 2022
2.785
3.090
2.785
2.985
68,842
-0.05(-1.70%)
Oct 07, 2022
3.200
3.200
3.026
3.037
85,841
-0.16(-5.11%)
Oct 06, 2022
3.170
3.270
3.000
3.200
132,737
-0.06(-1.84%)
Oct 05, 2022
3.175
3.340
3.166
3.260
72,196
-0.10(-2.98%)
Oct 04, 2022
3.374
3.440
3.300
3.360
102,515
+0.11(+3.54%)
Oct 03, 2022
3.140
3.350
3.050
3.245
76,758
+0.16(+5.02%)
Sep 30, 2022
2.750
3.150
2.750
3.090
173,967
+0.24(+8.42%)
Sep 29, 2022
2.925
2.990
2.830
2.850
81,684
-0.06(-2.06%)
Sep 28, 2022
2.908
2.970
2.820
2.910
35,042
+0.10(+3.41%)
Sep 27, 2022
2.850
2.990
2.770
2.814
55,421
-0.02(-0.57%)
Sep 26, 2022
2.910
3.090
2.790
2.830
221,279
-0.17(-5.66%)
Sep 23, 2022
3.120
3.130
2.945
3.000
139,069
-0.20(-6.25%)
Sep 22, 2022
3.220
3.221
3.180
3.200
25,165
+0.02(+0.47%)
Sep 21, 2022
3.343
3.450
3.185
3.185
53,330
-0.07(-2.30%)
Sep 20, 2022
3.400
3.400
3.235
3.260
75,027
-0.12(-3.55%)
Sep 19, 2022
3.479
3.500
3.357
3.380
62,402
-0.01(-0.29%)
Sep 16, 2022
3.421
3.480
3.320
3.390
206,982
-0.06(-1.74%)
Sep 15, 2022
3.590
3.690
3.440
3.450
62,126
-0.20(-5.48%)
Sep 14, 2022
3.550
3.800
3.550
3.650
20,025
-0.02(-0.54%)
Sep 13, 2022
3.700
3.720
3.570
3.670
51,581
-0.03(-0.82%)
Sep 12, 2022
3.550
3.830
3.508
3.700
85,074
+0.25(+7.28%)
Sep 09, 2022
3.444
3.460
3.409
3.449
33,132
+0.03(+0.85%)
Sep 08, 2022
3.460
3.470
3.410
3.420
16,010
+0.02(+0.59%)
Sep 07, 2022
3.410
3.494
3.370
3.400
27,466
-0.01(-0.29%)
Sep 06, 2022
3.442
3.550
3.400
3.410
73,405
-0.05(-1.45%)
Sep 02, 2022
3.385
3.480
3.385
3.460
41,592
+0.10(+3.13%)
Sep 01, 2022
3.433
3.450
3.284
3.355
41,096
-0.08(-2.47%)
Aug 31, 2022
3.400
3.550
3.395
3.440
124,559
+0.04(+1.18%)
Aug 30, 2022
3.450
3.510
3.360
3.400
63,621
-0.11(-3.13%)
Aug 29, 2022
3.400
3.540
3.400
3.510
46,279
-0.07(-1.96%)
Aug 26, 2022
3.626
3.630
3.530
3.580
40,369
-0.04(-0.97%)
Aug 25, 2022
3.637
3.710
3.560
3.615
18,276
+0.01(+0.14%)
Aug 24, 2022
3.630
3.700
3.576
3.610
49,287
+0.01(+0.28%)
Aug 23, 2022
3.630
3.730
3.540
3.600
31,472
+0.09(+2.56%)
Aug 22, 2022
3.575
3.575
3.410
3.510
41,478
-0.06(-1.68%)
Aug 19, 2022
3.650
3.700
3.550
3.570
95,171
-0.22(-5.85%)
Aug 18, 2022
3.700
3.792
3.630
3.792
74,728
+0.08(+2.20%)
Aug 17, 2022
3.980
4.000
3.700
3.710
143,302
-0.26(-6.55%)
Aug 16, 2022
3.900
3.970
3.750
3.970
168,091
+0.28(+7.59%)
Aug 15, 2022
3.940
3.940
3.650
3.690
98,726
-0.18(-4.65%)
Aug 12, 2022
3.950
4.000
3.765
3.870
75,458
-0.05(-1.31%)
Aug 11, 2022
3.800
4.040
3.800
3.921
166,626
+0.26(+7.14%)
Aug 10, 2022
3.590
3.700
3.525
3.660
68,448
+0.16(+4.57%)
Aug 09, 2022
3.590
3.590
3.470
3.500
74,567
+0.06(+1.74%)
Aug 08, 2022
3.405
3.602
3.350
3.440
57,619
+0.03(+0.88%)
Aug 05, 2022
3.230
3.410
3.216
3.410
88,367
+0.01(+0.34%)
Aug 04, 2022
3.250
3.470
3.240
3.398
81,345
+0.20(+6.20%)
Aug 03, 2022
3.500
3.500
3.150
3.200
103,725
-0.12(-3.76%)
Aug 02, 2022
3.570
3.570
3.295
3.325
103,990
-0.20(-5.81%)
Aug 01, 2022
3.450
3.540
3.440
3.530
74,644
+0.11(+3.37%)
Jul 29, 2022
3.150
3.435
3.146
3.415
91,081
+0.27(+8.41%)
Jul 28, 2022
3.210
3.287
3.095
3.150
50,926
-0.02(-0.63%)
Jul 27, 2022
2.975
3.230
2.962
3.170
94,640
+0.24(+8.19%)
Jul 26, 2022
3.010
3.020
2.900
2.930
31,095
+0.00(+0.00%)
Jul 25, 2022
3.160
3.160
2.890
2.930
64,342
-0.05(-1.68%)
Jul 22, 2022
3.100
3.150
2.930
2.980
71,266
-0.09(-2.85%)
Jul 21, 2022
2.870
3.089
2.850
3.067
115,087
+0.08(+2.59%)
Jul 20, 2022
3.180
3.250
2.970
2.990
138,237
-0.13(-4.17%)
Jul 19, 2022
3.030
3.180
3.000
3.120
105,735
+0.08(+2.67%)
Jul 18, 2022
3.000
3.100
3.000
3.039
122,017
+0.13(+4.43%)
Jul 15, 2022
2.855
2.921
2.790
2.910
136,995
+0.03(+1.04%)
Jul 14, 2022
3.000
3.000
2.790
2.880
133,132
-0.12(-4.00%)
Jul 13, 2022
2.840
3.080
2.767
3.000
183,184
+0.23(+8.31%)
Jul 12, 2022
2.795
2.820
2.660
2.770
186,473
-0.08(-2.81%)
Jul 11, 2022
3.033
3.100
2.832
2.850
79,727
-0.15(-5.00%)
Jul 08, 2022
3.120
3.120
2.941
3.000
183,166
-0.06(-1.96%)
Jul 07, 2022
2.932
3.120
2.930
3.060
138,267
+0.16(+5.52%)
Jul 06, 2022
2.830
2.990
2.755
2.900
229,371
+0.09(+3.20%)
Jul 05, 2022
2.950
3.000
2.620
2.810
323,206
-0.23(-7.41%)
Jul 01, 2022
3.020
3.050
2.895
3.035
38,422
+0.02(+0.50%)
Jun 30, 2022
3.047
3.120
2.900
3.020
45,143
-0.11(-3.51%)
Jun 29, 2022
3.200
3.200
3.090
3.130
37,097
-0.03(-0.95%)
Jun 28, 2022
3.230
3.300
3.140
3.160
56,415
+0.02(+0.64%)
Jun 27, 2022
3.060
3.200
3.060
3.140
25,964
+0.01(+0.27%)
Jun 24, 2022
2.895
3.160
2.882
3.131
180,954
+0.23(+7.98%)
Jun 23, 2022
3.050
3.050
2.750
2.900
346,178
-0.15(-4.92%)
Jun 22, 2022
3.100
3.170
3.010
3.050
225,196
-0.21(-6.30%)
Jun 21, 2022
3.210
3.280
3.109
3.255
84,233
+0.07(+2.36%)
Jun 17, 2022
3.300
3.470
3.100
3.180
109,632
-0.16(-4.79%)
Jun 16, 2022
3.500
3.500
3.208
3.340
135,067
-0.18(-4.98%)
Jun 15, 2022
3.230
3.610
3.230
3.515
100,949
+0.24(+7.16%)
Jun 14, 2022
3.513
3.513
3.210
3.280
165,218
-0.24(-6.80%)
Jun 13, 2022
3.800
3.970
3.506
3.519
167,730
-0.29(-7.63%)
Jun 10, 2022
3.730
3.880
3.720
3.810
123,937
-0.07(-1.80%)
Jun 09, 2022
4.050
4.080
3.850
3.880
140,636
-0.16(-3.96%)
Jun 08, 2022
4.080
4.150
4.040
4.040
72,280
-0.05(-1.13%)
Jun 07, 2022
4.167
4.170
4.030
4.086
64,624
-0.04(-0.95%)
Jun 06, 2022
4.300
4.300
4.040
4.125
67,429
+0.04(+1.10%)
Jun 03, 2022
4.130
4.190
4.040
4.080
45,028
-0.10(-2.39%)
Jun 02, 2022
4.100
4.261
4.080
4.180
54,807
+0.19(+4.76%)
Jun 01, 2022
4.130
4.200
3.990
3.990
72,638
-0.09(-2.21%)
May 31, 2022
4.205
4.240
3.960
4.080
125,480
-0.08(-1.92%)
May 27, 2022
4.100
4.249
4.100
4.160
85,455
+0.04(+0.97%)
May 26, 2022
4.147
4.147
4.046
4.120
53,961
-0.02(-0.55%)
May 25, 2022
4.190
4.238
4.100
4.143
35,616
-0.04(-0.89%)
May 24, 2022
4.340
4.340
4.130
4.180
53,943
-0.16(-3.69%)
May 23, 2022
4.490
4.490
4.250
4.340
70,271
+0.23(+5.60%)
May 20, 2022
3.990
4.450
3.990
4.110
65,292
-0.06(-1.44%)
May 19, 2022
4.000
4.320
4.000
4.170
86,599
+0.09(+2.29%)
May 18, 2022
4.250
4.300
4.000
4.077
45,121
-0.17(-4.08%)
May 17, 2022
4.270
4.390
4.130
4.250
49,609
+0.03(+0.71%)
May 16, 2022
4.250
4.250
4.092
4.220
39,564
+0.01(+0.24%)
May 13, 2022
3.930
4.430
3.930
4.210
64,580
+0.25(+6.31%)
May 12, 2022
4.050
4.150
3.860
3.960
125,083
-0.07(-1.74%)
May 11, 2022
4.150
4.280
4.030
4.030
260,890
+0.04(+0.95%)
May 10, 2022
4.310
4.310
3.868
3.992
171,304
-0.06(-1.43%)
May 09, 2022
4.380
4.460
4.050
4.050
196,210
-0.41(-9.19%)
May 06, 2022
4.560
4.580
4.402
4.460
55,595
-0.10(-2.19%)
May 05, 2022
4.730
4.730
4.420
4.560
70,493
-0.07(-1.51%)
May 04, 2022
4.581
4.690
4.442
4.630
59,992
+0.13(+2.89%)
May 03, 2022
4.400
4.700
4.340
4.500
85,669
+0.15(+3.45%)
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.