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
P3 Health Partners Inc. - Class A Common Stock
(NQ:
PIII
)
0.6001
-0.0143 (-2.33%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 16, 2024
0.6200
0.6315
0.5756
0.6001
179,006
-0.01(-2.33%)
May 15, 2024
0.6496
0.6496
0.6011
0.6144
136,907
-0.06(-8.26%)
May 14, 2024
0.6300
0.6759
0.6013
0.6697
239,181
+0.04(+6.28%)
May 13, 2024
0.6900
0.6900
0.6300
0.6301
128,775
-0.04(-6.22%)
May 10, 2024
0.7300
0.7300
0.6505
0.6719
253,726
-0.06(-8.20%)
May 09, 2024
0.7363
0.7900
0.6640
0.7319
532,131
-0.01(-1.90%)
May 08, 2024
0.6800
0.7461
0.6781
0.7461
415,887
+0.03(+4.57%)
May 07, 2024
0.7300
0.8100
0.6512
0.7135
546,467
-0.01(-1.57%)
May 06, 2024
0.6367
0.8000
0.6367
0.7249
651,311
+0.09(+13.32%)
May 03, 2024
0.6119
0.6550
0.5620
0.6397
360,212
+0.04(+6.65%)
May 02, 2024
0.5750
0.6199
0.5750
0.5998
296,892
+0.02(+3.77%)
May 01, 2024
0.5700
0.6673
0.5511
0.5780
374,581
+0.04(+7.59%)
Apr 30, 2024
0.4816
0.5579
0.4736
0.5372
259,229
+0.07(+14.71%)
Apr 29, 2024
0.4455
0.4800
0.4455
0.4683
341,533
+0.02(+4.95%)
Apr 26, 2024
0.4765
0.4788
0.4400
0.4462
469,425
-0.03(-7.02%)
Apr 25, 2024
0.4870
0.4990
0.4600
0.4799
597,030
-0.02(-4.08%)
Apr 24, 2024
0.5181
0.5255
0.4815
0.5003
808,837
-0.01(-2.48%)
Apr 23, 2024
0.5300
0.5470
0.5008
0.5130
326,039
-0.01(-1.76%)
Apr 22, 2024
0.5160
0.5650
0.5002
0.5222
273,242
+0.02(+3.28%)
Apr 19, 2024
0.5001
0.5328
0.4997
0.5056
243,243
+0.00(+0.92%)
Apr 18, 2024
0.5113
0.5421
0.5000
0.5010
269,515
+0.00(+0.18%)
Apr 17, 2024
0.4731
0.5059
0.4731
0.5001
468,692
+0.03(+5.98%)
Apr 16, 2024
0.4889
0.5418
0.4604
0.4719
300,736
-0.02(-4.28%)
Apr 15, 2024
0.5968
0.6266
0.4513
0.4930
365,051
-0.09(-15.68%)
Apr 12, 2024
0.6182
0.6182
0.5800
0.5847
204,185
-0.01(-1.80%)
Apr 11, 2024
0.6300
0.6898
0.5900
0.5954
335,839
-0.04(-5.66%)
Apr 10, 2024
0.7000
0.7086
0.5797
0.6311
599,517
-0.08(-10.95%)
Apr 09, 2024
0.7800
0.8099
0.7000
0.7087
396,531
-0.08(-9.80%)
Apr 08, 2024
0.8188
0.8400
0.7570
0.7857
227,794
-0.02(-2.64%)
Apr 05, 2024
0.8146
0.8182
0.7505
0.8070
302,004
-0.01(-1.45%)
Apr 04, 2024
0.8000
0.8450
0.8000
0.8189
163,597
+0.03(+3.63%)
Apr 03, 2024
0.8052
0.8455
0.7851
0.7902
208,310
-0.00(-0.23%)
Apr 02, 2024
0.8433
0.8908
0.7800
0.7920
476,350
-0.09(-10.49%)
Apr 01, 2024
1.020
1.020
0.8848
0.8848
416,998
-0.15(-14.10%)
Mar 28, 2024
1.030
1.020
1.020
1.030
400,091
+0.01(+0.98%)
Mar 27, 2024
0.9600
1.030
0.9300
1.020
162,534
+0.10(+10.62%)
Mar 26, 2024
1.010
1.080
0.9200
0.9221
228,665
-0.10(-9.60%)
Mar 25, 2024
0.9900
1.040
0.9900
1.020
111,041
+0.03(+3.17%)
Mar 22, 2024
1.100
1.100
0.9700
0.9887
212,720
-0.08(-7.60%)
Mar 21, 2024
0.9200
1.090
0.9200
1.070
282,630
+0.15(+15.68%)
Mar 20, 2024
0.9800
0.9800
0.9002
0.9250
193,658
-0.06(-5.62%)
Mar 19, 2024
0.9500
1.050
0.9346
0.9801
130,519
+0.01(+1.38%)
Mar 18, 2024
1.060
1.080
0.9065
0.9668
384,364
-0.05(-5.22%)
Mar 15, 2024
0.7500
1.030
0.7500
1.020
985,700
+0.31(+44.33%)
Mar 14, 2024
0.7701
0.7911
0.6550
0.7067
873,988
-0.10(-12.76%)
Mar 13, 2024
0.7510
0.7510
0.7000
0.8101
1,655,642
-0.21(-20.58%)
Mar 12, 2024
1.060
1.096
1.020
1.020
308,040
-0.02(-1.92%)
Mar 11, 2024
1.100
1.130
1.020
1.040
211,912
-0.06(-5.45%)
Mar 08, 2024
1.150
1.160
1.090
1.100
72,456
-0.04(-3.51%)
Mar 07, 2024
1.110
1.159
1.080
1.140
117,938
+0.06(+5.56%)
Mar 06, 2024
1.150
1.182
1.080
1.080
882,234
-0.08(-6.90%)
Mar 05, 2024
1.110
1.200
1.110
1.160
881,512
+0.06(+5.45%)
Mar 04, 2024
1.050
1.120
1.030
1.100
864,726
+0.05(+4.76%)
Mar 01, 2024
1.040
1.073
1.040
1.050
72,582
+0.01(+0.96%)
Feb 29, 2024
1.070
1.090
1.040
1.040
101,950
-0.01(-0.95%)
Feb 28, 2024
1.080
1.100
1.040
1.050
70,920
-0.04(-3.67%)
Feb 27, 2024
1.100
1.100
1.050
1.090
125,240
+0.01(+0.93%)
Feb 26, 2024
1.020
1.090
1.020
1.080
111,497
+0.05(+4.85%)
Feb 23, 2024
1.050
1.070
1.020
1.030
195,239
+0.00(+0.00%)
Feb 22, 2024
1.050
1.070
1.020
1.030
128,362
-0.02(-1.90%)
Feb 21, 2024
1.030
1.060
1.020
1.050
161,449
+0.00(+0.00%)
Feb 20, 2024
1.040
1.060
1.020
1.050
594,297
+0.01(+0.96%)
Feb 16, 2024
1.100
1.100
1.020
1.040
233,539
-0.05(-5.02%)
Feb 15, 2024
1.060
1.100
1.040
1.095
345,836
+0.02(+1.86%)
Feb 14, 2024
1.080
1.220
1.050
1.075
1,768,818
+0.00(+0.47%)
Feb 13, 2024
1.050
1.110
1.020
1.070
226,001
+0.01(+0.94%)
Feb 12, 2024
1.110
1.180
1.050
1.060
704,521
-0.04(-3.64%)
Feb 09, 2024
1.100
1.140
1.080
1.100
260,477
+0.01(+0.92%)
Feb 08, 2024
1.090
1.130
1.072
1.090
211,453
+0.00(+0.00%)
Feb 07, 2024
1.090
1.135
1.080
1.090
148,112
-0.01(-0.91%)
Feb 06, 2024
1.090
1.120
1.090
1.100
273,144
+0.01(+0.92%)
Feb 05, 2024
1.190
1.190
1.090
1.090
287,173
-0.09(-7.63%)
Feb 02, 2024
1.200
1.250
1.170
1.180
177,503
-0.03(-2.48%)
Feb 01, 2024
1.210
1.351
1.130
1.210
329,211
+0.00(+0.00%)
Jan 31, 2024
1.210
1.280
1.180
1.210
226,049
+0.00(+0.00%)
Jan 30, 2024
1.210
1.230
1.160
1.210
266,799
+0.00(+0.00%)
Jan 29, 2024
1.130
1.220
1.105
1.210
489,611
+0.10(+9.01%)
Jan 26, 2024
1.120
1.140
1.060
1.110
128,595
+0.00(+0.00%)
Jan 25, 2024
1.150
1.150
1.050
1.110
216,647
-0.01(-0.89%)
Jan 24, 2024
1.180
1.186
1.100
1.120
212,926
-0.03(-2.61%)
Jan 23, 2024
1.220
1.220
1.130
1.150
312,770
-0.04(-3.36%)
Jan 22, 2024
1.210
1.240
1.175
1.190
142,797
-0.02(-1.65%)
Jan 19, 2024
1.220
1.220
1.160
1.210
229,943
+0.02(+1.68%)
Jan 18, 2024
1.180
1.220
1.100
1.190
278,492
+0.04(+3.48%)
Jan 17, 2024
1.190
1.210
1.100
1.150
301,250
-0.09(-7.26%)
Jan 16, 2024
1.310
1.300
1.210
1.240
198,767
-0.07(-5.34%)
Jan 12, 2024
1.340
1.360
1.260
1.310
233,639
+0.00(+0.00%)
Jan 11, 2024
1.340
1.360
1.250
1.310
376,135
-0.09(-6.76%)
Jan 10, 2024
1.360
1.440
1.200
1.405
1,939,388
+0.05(+4.07%)
Jan 09, 2024
1.320
1.350
1.270
1.350
311,470
+0.01(+0.75%)
Jan 08, 2024
1.290
1.390
1.260
1.340
297,293
+0.05(+3.88%)
Jan 05, 2024
1.290
1.340
1.230
1.290
233,620
+0.01(+0.78%)
Jan 04, 2024
1.250
1.360
1.240
1.280
191,583
+0.01(+0.39%)
Jan 03, 2024
1.300
1.370
1.265
1.275
233,264
-0.04(-2.67%)
Jan 02, 2024
1.380
1.380
1.200
1.310
923,895
-0.10(-7.09%)
Dec 29, 2023
1.530
1.600
1.380
1.410
264,552
-0.12(-7.84%)
Dec 28, 2023
1.750
1.780
1.360
1.530
841,831
-0.21(-12.07%)
Dec 27, 2023
1.530
1.750
1.508
1.740
1,150,671
+0.27(+18.37%)
Dec 26, 2023
1.180
1.490
1.180
1.470
710,584
+0.28(+23.53%)
Dec 22, 2023
1.160
1.210
1.140
1.190
423,118
+0.01(+0.85%)
Dec 21, 2023
1.160
1.230
1.150
1.180
697,281
+0.02(+1.72%)
Dec 20, 2023
1.160
1.230
1.130
1.160
453,895
+0.00(+0.00%)
Dec 19, 2023
1.130
1.210
1.100
1.160
851,780
+0.11(+10.48%)
Dec 18, 2023
1.020
1.170
1.020
1.050
810,673
+0.02(+1.94%)
Dec 15, 2023
1.110
1.110
1.000
1.030
792,493
-0.04(-3.74%)
Dec 14, 2023
1.040
1.120
1.040
1.070
719,479
+0.03(+2.39%)
Dec 13, 2023
1.100
1.140
1.040
1.045
645,508
-0.07(-5.86%)
Dec 12, 2023
1.130
1.160
1.090
1.110
318,868
-0.01(-0.89%)
Dec 11, 2023
1.170
1.180
1.110
1.120
524,507
-0.03(-2.61%)
Dec 08, 2023
1.150
1.180
1.130
1.150
176,018
-0.01(-0.86%)
Dec 07, 2023
1.140
1.170
1.100
1.160
407,824
+0.01(+0.87%)
Dec 06, 2023
1.150
1.190
1.140
1.150
214,045
-0.01(-0.86%)
Dec 05, 2023
1.290
1.290
1.130
1.160
271,157
-0.11(-8.66%)
Dec 04, 2023
1.210
1.320
1.160
1.270
706,708
+0.09(+7.63%)
Dec 01, 2023
1.190
1.200
1.130
1.180
308,927
-0.02(-1.67%)
Nov 30, 2023
1.230
1.230
1.180
1.200
153,969
-0.01(-0.83%)
Nov 29, 2023
1.210
1.290
1.190
1.210
240,550
+0.01(+0.83%)
Nov 28, 2023
1.210
1.310
1.180
1.200
311,991
+0.01(+0.84%)
Nov 27, 2023
1.150
1.210
1.150
1.190
156,214
+0.02(+1.71%)
Nov 24, 2023
1.180
1.190
1.140
1.170
46,204
+0.03(+2.63%)
Nov 22, 2023
1.160
1.160
1.100
1.140
111,144
+0.00(+0.00%)
Nov 21, 2023
1.190
1.215
1.125
1.140
262,420
-0.05(-4.20%)
Nov 20, 2023
1.200
1.320
1.190
1.190
319,104
-0.02(-1.65%)
Nov 17, 2023
1.200
1.230
1.160
1.210
364,301
+0.02(+2.11%)
Nov 16, 2023
1.300
1.300
1.170
1.185
435,656
-0.12(-9.54%)
Nov 15, 2023
1.210
1.360
1.195
1.310
421,743
+0.10(+8.26%)
Nov 14, 2023
1.300
1.300
1.150
1.210
608,993
-0.08(-6.56%)
Nov 13, 2023
1.350
1.370
1.280
1.295
253,266
-0.06(-4.07%)
Nov 10, 2023
1.440
1.440
1.235
1.350
409,994
-0.04(-2.88%)
Nov 09, 2023
1.390
1.440
1.261
1.390
637,204
+0.08(+6.11%)
Nov 08, 2023
1.410
1.460
1.255
1.310
290,888
-0.11(-7.75%)
Nov 07, 2023
1.570
1.570
1.410
1.420
186,731
-0.11(-7.19%)
Nov 06, 2023
1.550
1.580
1.490
1.530
283,880
+0.00(+0.00%)
Nov 03, 2023
1.550
1.555
1.485
1.530
359,023
+0.09(+6.25%)
Nov 02, 2023
1.430
1.490
1.420
1.440
141,442
+0.00(+0.00%)
Nov 01, 2023
1.440
1.520
1.390
1.440
194,510
+0.01(+0.70%)
Oct 31, 2023
1.420
1.450
1.380
1.430
216,018
+0.00(+0.00%)
Oct 30, 2023
1.440
1.480
1.370
1.430
140,436
-0.01(-0.69%)
Oct 27, 2023
1.400
1.470
1.380
1.440
202,756
+0.05(+3.60%)
Oct 26, 2023
1.440
1.450
1.370
1.390
206,946
-0.07(-4.79%)
Oct 25, 2023
1.480
1.500
1.410
1.460
211,961
-0.06(-3.95%)
Oct 24, 2023
1.580
1.590
1.500
1.520
60,624
-0.05(-3.18%)
Oct 23, 2023
1.590
1.595
1.500
1.570
282,708
+0.01(+0.64%)
Oct 20, 2023
1.490
1.590
1.465
1.560
154,307
+0.08(+5.41%)
Oct 19, 2023
1.480
1.530
1.430
1.480
188,455
-0.04(-2.63%)
Oct 18, 2023
1.560
1.590
1.470
1.520
142,037
-0.06(-3.80%)
Oct 17, 2023
1.560
1.640
1.555
1.580
193,901
-0.01(-0.63%)
Oct 16, 2023
1.590
1.620
1.505
1.590
143,276
+0.00(+0.00%)
Oct 13, 2023
1.560
1.610
1.500
1.590
292,117
+0.04(+2.25%)
Oct 12, 2023
1.640
1.640
1.515
1.555
133,792
-0.12(-7.44%)
Oct 11, 2023
1.820
1.820
1.625
1.680
228,806
-0.15(-7.95%)
Oct 10, 2023
1.720
1.870
1.680
1.825
169,183
+0.06(+3.69%)
Oct 09, 2023
1.890
1.890
1.670
1.760
205,192
-0.11(-5.88%)
Oct 06, 2023
1.820
1.900
1.725
1.870
397,807
+0.00(+0.00%)
Oct 05, 2023
1.910
1.910
1.790
1.870
318,239
-0.03(-1.58%)
Oct 04, 2023
1.710
1.930
1.700
1.900
384,189
+0.19(+11.44%)
Oct 03, 2023
1.720
1.730
1.630
1.705
355,167
-0.03(-2.01%)
Oct 02, 2023
1.450
1.770
1.450
1.740
651,234
+0.27(+18.37%)
Sep 29, 2023
1.380
1.485
1.380
1.470
790,899
+0.09(+6.52%)
Sep 28, 2023
1.450
1.460
1.375
1.380
283,987
-0.07(-4.50%)
Sep 27, 2023
1.440
1.520
1.420
1.445
382,828
+0.01(+0.35%)
Sep 26, 2023
1.320
1.440
1.320
1.440
257,699
+0.14(+10.34%)
Sep 25, 2023
1.540
1.390
1.290
1.305
914,334
-0.22(-14.14%)
Sep 22, 2023
1.510
1.610
1.470
1.520
309,610
-0.01(-0.65%)
Sep 21, 2023
1.560
1.640
1.500
1.530
309,587
-0.06(-3.77%)
Sep 20, 2023
1.700
1.785
1.550
1.590
584,288
-0.09(-5.36%)
Sep 19, 2023
1.670
1.787
1.570
1.680
1,620,478
+0.00(+0.00%)
Sep 18, 2023
2.120
2.210
1.650
1.680
2,132,119
-0.39(-18.84%)
Sep 15, 2023
2.430
2.510
2.020
2.070
1,619,080
-0.35(-14.46%)
Sep 14, 2023
2.670
2.700
2.420
2.420
1,181,997
-0.10(-3.97%)
Sep 13, 2023
2.790
2.850
2.510
2.520
1,291,372
-0.27(-9.68%)
Sep 12, 2023
2.340
2.939
2.310
2.790
1,604,599
+0.42(+17.72%)
Sep 11, 2023
2.130
2.400
2.090
2.370
552,854
+0.26(+12.32%)
Sep 08, 2023
2.100
2.130
1.980
2.110
278,343
+0.07(+3.43%)
Sep 07, 2023
2.100
2.110
2.010
2.040
547,571
-0.07(-3.32%)
Sep 06, 2023
1.950
2.200
1.940
2.110
442,966
+0.14(+7.11%)
Sep 05, 2023
2.170
2.170
1.950
1.970
650,176
-0.15(-7.08%)
Sep 01, 2023
2.180
2.280
1.920
2.120
732,526
+0.14(+7.07%)
Aug 31, 2023
1.990
2.200
1.970
1.980
898,560
+0.01(+0.51%)
Aug 30, 2023
1.740
2.000
1.710
1.970
555,893
+0.23(+13.22%)
Aug 29, 2023
1.520
1.820
1.460
1.740
782,022
+0.33(+23.40%)
Aug 28, 2023
1.400
1.460
1.360
1.410
363,845
+0.02(+1.44%)
Aug 25, 2023
1.400
1.460
1.305
1.390
1,389,767
-0.02(-1.07%)
Aug 24, 2023
1.560
1.560
1.400
1.405
558,843
-0.16(-9.94%)
Aug 23, 2023
1.560
1.640
1.510
1.560
167,596
+0.00(+0.00%)
Aug 22, 2023
1.600
1.679
1.540
1.560
119,945
-0.05(-3.11%)
Aug 21, 2023
1.670
1.670
1.575
1.610
128,064
-0.05(-3.01%)
Aug 18, 2023
1.650
1.760
1.620
1.660
158,548
+0.00(+0.00%)
Aug 17, 2023
1.700
1.765
1.620
1.660
214,946
-0.05(-2.92%)
Aug 16, 2023
1.720
1.793
1.610
1.710
163,261
+0.02(+1.48%)
Aug 15, 2023
1.870
1.870
1.650
1.685
223,278
-0.17(-8.92%)
Aug 14, 2023
1.920
1.981
1.830
1.850
166,838
-0.13(-6.57%)
Aug 11, 2023
2.190
2.190
1.950
1.980
420,248
-0.24(-10.81%)
Aug 10, 2023
2.200
2.330
2.150
2.220
96,432
+0.03(+1.37%)
Aug 09, 2023
2.240
2.410
2.185
2.190
260,983
-0.05(-2.23%)
Aug 08, 2023
2.700
2.780
2.210
2.240
423,447
+0.10(+4.67%)
Aug 07, 2023
2.270
2.360
2.090
2.140
272,813
-0.08(-3.60%)
Aug 04, 2023
2.220
2.250
2.120
2.220
226,434
+0.06(+2.78%)
Aug 03, 2023
2.090
2.280
2.080
2.160
182,324
+0.07(+3.35%)
Aug 02, 2023
2.150
2.190
2.020
2.090
220,127
-0.12(-5.43%)
Aug 01, 2023
2.280
2.280
2.160
2.210
143,196
-0.01(-0.45%)
Jul 31, 2023
2.160
2.250
2.100
2.220
248,507
+0.06(+2.54%)
Jul 28, 2023
2.050
2.260
2.050
2.165
315,228
+0.09(+4.34%)
Jul 27, 2023
2.200
2.230
1.980
2.075
629,900
-0.15(-6.95%)
Jul 26, 2023
2.390
2.430
2.160
2.230
389,911
-0.16(-6.69%)
Jul 25, 2023
2.340
2.430
2.310
2.390
129,972
+0.05(+2.14%)
Jul 24, 2023
2.350
2.390
2.270
2.340
109,689
-0.03(-1.27%)
Jul 21, 2023
2.430
2.437
2.330
2.370
118,058
-0.03(-1.25%)
Jul 20, 2023
2.360
2.530
2.330
2.400
196,653
-0.03(-1.23%)
Jul 19, 2023
2.520
2.605
2.390
2.430
382,827
-0.10(-3.95%)
Jul 18, 2023
2.570
2.630
2.500
2.530
361,167
-0.06(-2.32%)
Jul 17, 2023
2.550
2.650
2.530
2.590
150,760
-0.01(-0.38%)
Jul 14, 2023
2.750
2.750
2.550
2.600
300,098
-0.10(-3.70%)
Jul 13, 2023
2.700
2.750
2.630
2.700
214,004
+0.02(+0.75%)
Jul 12, 2023
2.830
2.860
2.650
2.680
216,806
-0.15(-5.30%)
Jul 11, 2023
2.870
2.960
2.720
2.830
244,101
-0.06(-2.08%)
Jul 10, 2023
2.700
2.989
2.700
2.890
293,636
+0.18(+6.64%)
Jul 07, 2023
2.680
2.760
2.630
2.710
189,513
+0.06(+2.26%)
Jul 06, 2023
2.710
2.720
2.520
2.650
281,074
-0.12(-4.33%)
Jul 05, 2023
3.030
3.030
2.720
2.770
295,411
-0.23(-7.51%)
Jul 03, 2023
2.930
3.030
2.830
2.995
174,638
+0.00(+0.17%)
Jun 30, 2023
3.220
3.280
2.920
2.990
286,659
-0.28(-8.56%)
Jun 29, 2023
3.260
3.350
3.210
3.270
389,692
-0.03(-0.91%)
Jun 28, 2023
3.300
3.380
3.160
3.300
449,016
-0.07(-2.08%)
Jun 27, 2023
3.360
3.480
3.280
3.370
532,407
-0.16(-4.53%)
Jun 26, 2023
3.330
3.580
3.305
3.530
613,303
+0.17(+5.06%)
Jun 23, 2023
3.500
3.670
3.200
3.360
3,071,817
-0.31(-8.45%)
Jun 22, 2023
4.440
4.440
3.500
3.670
851,163
-0.73(-16.59%)
Jun 21, 2023
4.070
4.515
3.950
4.400
1,290,584
+0.20(+4.76%)
Jun 20, 2023
3.860
4.250
3.860
4.200
1,380,539
+0.30(+7.69%)
Jun 16, 2023
4.000
4.050
3.835
3.900
1,324,448
-0.10(-2.50%)
Jun 15, 2023
4.050
4.260
3.860
4.000
1,186,862
-0.10(-2.44%)
Jun 14, 2023
4.120
4.410
3.850
4.100
1,338,497
-0.13(-3.07%)
Jun 13, 2023
4.160
4.440
4.120
4.230
579,112
-0.15(-3.42%)
Jun 12, 2023
4.400
4.600
4.268
4.380
532,219
-0.08(-1.79%)
Jun 09, 2023
4.560
4.590
4.191
4.460
391,859
-0.13(-2.83%)
Jun 08, 2023
4.970
5.290
4.550
4.590
359,420
-0.41(-8.20%)
Jun 07, 2023
5.060
5.368
4.780
5.000
526,335
-0.09(-1.77%)
Jun 06, 2023
5.280
5.560
5.040
5.090
869,978
-0.15(-2.86%)
Jun 05, 2023
4.900
5.390
4.750
5.240
841,022
+0.50(+10.55%)
Jun 02, 2023
4.120
4.880
3.950
4.740
1,025,739
+0.62(+15.05%)
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.