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
AdTheorent Holding Company, Inc. - Common Stock
(NQ:
ADTH
)
3.410
UNCHANGED
Streaming Delayed Price
Updated: 1:36 PM EDT, May 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
3.230
3.270
3.230
3.260
899,877
+0.03(+0.93%)
Apr 29, 2024
3.250
3.290
3.230
3.230
976,018
-0.02(-0.62%)
Apr 26, 2024
3.260
3.300
3.240
3.250
1,515,296
-0.01(-0.31%)
Apr 25, 2024
3.230
3.280
3.230
3.260
1,116,299
+0.02(+0.62%)
Apr 24, 2024
3.180
3.270
3.170
3.240
3,551,483
+0.06(+1.89%)
Apr 23, 2024
3.180
3.190
3.160
3.180
534,742
+0.01(+0.32%)
Apr 22, 2024
3.180
3.190
3.170
3.170
495,621
-0.02(-0.47%)
Apr 19, 2024
3.200
3.200
3.170
3.185
709,292
-0.00(-0.16%)
Apr 18, 2024
3.200
3.210
3.190
3.190
846,524
+0.00(+0.00%)
Apr 17, 2024
3.210
3.230
3.180
3.190
1,180,864
-0.02(-0.62%)
Apr 16, 2024
3.210
3.230
3.190
3.210
1,272,167
+0.00(+0.00%)
Apr 15, 2024
3.210
3.220
3.190
3.210
2,499,487
+0.00(+0.00%)
Apr 12, 2024
3.210
3.220
3.210
3.210
624,705
+0.00(+0.00%)
Apr 11, 2024
3.220
3.250
3.210
3.210
1,165,708
+0.00(+0.00%)
Apr 10, 2024
3.220
3.250
3.200
3.210
2,407,095
+0.00(+0.00%)
Apr 09, 2024
3.230
3.260
3.210
3.210
2,873,472
-0.06(-1.83%)
Apr 08, 2024
3.240
3.295
3.220
3.270
1,468,882
+0.05(+1.55%)
Apr 05, 2024
3.220
3.230
3.210
3.220
1,960,529
+0.01(+0.31%)
Apr 04, 2024
3.240
3.280
3.210
3.210
5,374,049
-0.03(-0.93%)
Apr 03, 2024
3.240
3.260
3.230
3.240
1,136,366
-0.01(-0.31%)
Apr 02, 2024
3.260
3.270
3.205
3.250
1,236,295
-0.03(-0.91%)
Apr 01, 2024
3.210
3.320
3.150
3.280
7,855,676
+0.07(+2.18%)
Mar 28, 2024
3.430
3.210
3.210
3.210
341,797
-0.25(-7.23%)
Mar 27, 2024
3.370
3.490
3.300
3.460
384,423
+0.05(+1.47%)
Mar 26, 2024
3.270
3.460
3.270
3.410
338,201
+0.07(+2.10%)
Mar 25, 2024
3.170
3.350
3.011
3.340
286,360
+0.12(+3.73%)
Mar 22, 2024
3.240
3.360
3.200
3.220
278,039
+0.03(+0.94%)
Mar 21, 2024
3.300
3.420
3.170
3.190
314,187
-0.11(-3.33%)
Mar 20, 2024
3.380
3.400
3.190
3.300
271,799
-0.10(-2.94%)
Mar 19, 2024
3.020
3.400
3.020
3.400
341,378
+0.34(+11.11%)
Mar 18, 2024
3.220
3.460
2.750
3.060
416,348
-0.17(-5.26%)
Mar 15, 2024
3.820
3.820
2.930
3.230
763,549
-0.49(-13.17%)
Mar 14, 2024
3.350
3.980
3.350
3.720
957,724
+0.43(+13.07%)
Mar 13, 2024
3.060
3.540
3.050
3.290
961,515
+0.42(+14.63%)
Mar 12, 2024
2.790
2.900
2.730
2.870
173,228
+0.11(+3.99%)
Mar 11, 2024
2.940
3.029
2.620
2.760
291,384
-0.19(-6.44%)
Mar 08, 2024
3.020
3.130
2.900
2.950
190,752
-0.07(-2.32%)
Mar 07, 2024
3.110
3.120
2.870
3.020
82,294
-0.04(-1.31%)
Mar 06, 2024
3.020
3.125
3.000
3.060
111,451
+0.04(+1.32%)
Mar 05, 2024
3.080
3.080
2.900
3.020
159,935
-0.09(-2.89%)
Mar 04, 2024
3.100
3.170
3.010
3.110
215,679
+0.06(+1.97%)
Mar 01, 2024
2.920
3.100
2.876
3.050
200,411
+0.15(+5.17%)
Feb 29, 2024
2.990
3.030
2.880
2.900
121,762
-0.10(-3.33%)
Feb 28, 2024
3.060
3.200
2.970
3.000
295,739
-0.01(-0.33%)
Feb 27, 2024
2.930
3.119
2.850
3.010
371,645
+0.12(+4.15%)
Feb 26, 2024
2.850
2.940
2.760
2.890
258,503
+0.04(+1.40%)
Feb 23, 2024
2.870
2.920
2.800
2.850
168,882
-0.03(-1.04%)
Feb 22, 2024
2.860
2.950
2.800
2.880
233,180
+0.03(+1.05%)
Feb 21, 2024
2.950
2.980
2.770
2.850
171,377
-0.05(-1.72%)
Feb 20, 2024
2.840
3.000
2.781
2.900
146,692
+0.06(+2.11%)
Feb 16, 2024
2.870
2.910
2.740
2.840
173,112
-0.01(-0.35%)
Feb 15, 2024
2.810
3.000
2.800
2.850
301,988
+0.05(+1.79%)
Feb 14, 2024
2.790
2.845
2.750
2.800
131,145
+0.01(+0.36%)
Feb 13, 2024
2.700
2.840
2.580
2.790
166,491
+0.05(+1.82%)
Feb 12, 2024
2.710
2.890
2.690
2.740
196,600
+0.05(+1.86%)
Feb 09, 2024
2.600
2.735
2.570
2.690
132,448
+0.03(+1.13%)
Feb 08, 2024
2.540
2.730
2.530
2.660
121,373
-0.01(-0.37%)
Feb 07, 2024
2.710
2.730
2.637
2.670
128,145
-0.06(-2.20%)
Feb 06, 2024
2.700
2.810
2.630
2.730
194,016
+0.10(+3.80%)
Feb 05, 2024
2.730
2.920
2.520
2.630
192,143
-0.17(-6.07%)
Feb 02, 2024
2.740
2.800
2.680
2.800
124,471
+0.05(+1.82%)
Feb 01, 2024
2.760
2.840
2.705
2.750
144,457
+0.03(+1.10%)
Jan 31, 2024
2.840
2.850
2.620
2.720
170,891
-0.12(-4.23%)
Jan 30, 2024
2.840
2.860
2.762
2.840
257,951
+0.00(+0.00%)
Jan 29, 2024
2.840
2.890
2.740
2.840
242,706
-0.01(-0.35%)
Jan 26, 2024
2.910
3.020
2.760
2.850
338,206
-0.03(-1.04%)
Jan 25, 2024
2.820
3.000
2.700
2.880
454,139
+0.10(+3.60%)
Jan 24, 2024
2.570
2.800
2.510
2.780
345,831
+0.21(+8.17%)
Jan 23, 2024
2.540
2.660
2.520
2.570
298,637
+0.07(+2.80%)
Jan 22, 2024
2.440
2.540
2.310
2.500
416,412
+0.19(+8.23%)
Jan 19, 2024
2.280
2.350
2.191
2.310
178,733
+0.06(+2.67%)
Jan 18, 2024
2.000
2.350
1.990
2.250
370,611
+0.02(+0.90%)
Jan 17, 2024
2.060
2.350
1.942
2.230
397,724
+0.19(+9.31%)
Jan 16, 2024
1.900
2.140
1.800
2.040
221,185
+0.15(+7.94%)
Jan 12, 2024
1.920
1.940
1.850
1.890
59,372
-0.06(-3.08%)
Jan 11, 2024
2.140
2.190
1.910
1.950
152,220
-0.17(-8.02%)
Jan 10, 2024
2.070
2.300
1.900
2.120
550,387
+0.06(+2.91%)
Jan 09, 2024
1.990
2.100
1.850
2.060
505,448
+0.10(+5.10%)
Jan 08, 2024
1.680
2.260
1.660
1.960
1,215,620
+0.11(+5.95%)
Jan 05, 2024
1.480
1.860
1.470
1.850
756,023
+0.36(+24.16%)
Jan 04, 2024
1.410
1.510
1.410
1.490
195,596
+0.07(+4.93%)
Jan 03, 2024
1.460
1.520
1.380
1.420
298,807
-0.03(-2.07%)
Jan 02, 2024
1.450
1.501
1.430
1.450
89,494
+0.00(+0.00%)
Dec 29, 2023
1.430
1.579
1.400
1.450
426,417
+0.04(+2.84%)
Dec 28, 2023
1.440
1.480
1.360
1.410
142,670
+0.01(+0.71%)
Dec 27, 2023
1.380
1.410
1.340
1.400
57,428
+0.02(+1.45%)
Dec 26, 2023
1.440
1.440
1.340
1.380
69,299
-0.01(-0.72%)
Dec 22, 2023
1.510
1.560
1.320
1.390
143,948
-0.12(-7.95%)
Dec 21, 2023
1.500
1.580
1.430
1.510
137,857
-0.01(-0.66%)
Dec 20, 2023
1.510
1.520
1.460
1.520
88,098
+0.01(+0.66%)
Dec 19, 2023
1.380
1.550
1.320
1.510
248,858
+0.13(+9.42%)
Dec 18, 2023
1.390
1.400
1.320
1.380
85,774
-0.01(-0.72%)
Dec 15, 2023
1.300
1.420
1.300
1.390
157,595
+0.06(+4.51%)
Dec 14, 2023
1.350
1.350
1.280
1.330
70,315
+0.01(+0.76%)
Dec 13, 2023
1.270
1.350
1.270
1.320
81,914
+0.02(+1.54%)
Dec 12, 2023
1.300
1.340
1.275
1.300
111,281
+0.00(+0.00%)
Dec 11, 2023
1.320
1.350
1.280
1.300
80,674
-0.04(-2.99%)
Dec 08, 2023
1.280
1.340
1.270
1.340
56,395
+0.04(+3.08%)
Dec 07, 2023
1.350
1.408
1.290
1.300
63,171
-0.03(-2.26%)
Dec 06, 2023
1.270
1.350
1.230
1.330
124,664
+0.06(+4.72%)
Dec 05, 2023
1.290
1.310
1.240
1.270
68,342
-0.03(-2.31%)
Dec 04, 2023
1.340
1.350
1.270
1.300
126,808
-0.07(-5.11%)
Dec 01, 2023
1.420
1.440
1.360
1.370
60,967
-0.05(-3.52%)
Nov 30, 2023
1.420
1.440
1.370
1.420
123,645
+0.02(+1.43%)
Nov 29, 2023
1.350
1.420
1.350
1.400
121,549
+0.00(+0.00%)
Nov 28, 2023
1.410
1.430
1.330
1.400
67,084
+0.01(+0.72%)
Nov 27, 2023
1.320
1.440
1.320
1.390
160,649
+0.04(+2.96%)
Nov 24, 2023
1.300
1.350
1.300
1.350
13,428
+0.05(+3.85%)
Nov 22, 2023
1.280
1.340
1.260
1.300
88,422
+0.03(+2.36%)
Nov 21, 2023
1.250
1.290
1.220
1.270
28,759
-0.01(-0.78%)
Nov 20, 2023
1.260
1.300
1.240
1.280
39,544
+0.01(+0.79%)
Nov 17, 2023
1.220
1.270
1.180
1.270
140,489
+0.06(+4.96%)
Nov 16, 2023
1.180
1.220
1.180
1.210
36,309
-0.01(-0.82%)
Nov 15, 2023
1.190
1.320
1.179
1.220
104,994
+0.05(+4.27%)
Nov 14, 2023
1.180
1.230
1.160
1.170
200,612
-0.01(-0.85%)
Nov 13, 2023
1.200
1.200
1.160
1.180
46,972
+0.00(+0.00%)
Nov 10, 2023
1.230
1.230
1.160
1.180
39,498
-0.05(-4.07%)
Nov 09, 2023
1.180
1.230
1.150
1.230
53,295
+0.03(+2.50%)
Nov 08, 2023
1.260
1.280
1.160
1.200
138,131
-0.05(-4.00%)
Nov 07, 2023
1.190
1.260
1.190
1.250
119,982
+0.07(+5.93%)
Nov 06, 2023
1.220
1.220
1.165
1.180
178,634
-0.02(-1.67%)
Nov 03, 2023
1.140
1.230
1.140
1.200
75,306
+0.02(+1.69%)
Nov 02, 2023
1.180
1.220
1.150
1.180
111,374
-0.03(-2.48%)
Nov 01, 2023
1.140
1.230
1.140
1.210
149,434
+0.04(+3.42%)
Oct 31, 2023
1.160
1.170
1.130
1.170
64,476
-0.02(-1.68%)
Oct 30, 2023
1.180
1.190
1.150
1.190
105,797
+0.01(+0.85%)
Oct 27, 2023
1.140
1.180
1.140
1.180
41,793
+0.05(+4.42%)
Oct 26, 2023
1.140
1.160
1.120
1.130
32,838
-0.03(-2.59%)
Oct 25, 2023
1.130
1.160
1.110
1.160
29,412
+0.00(+0.00%)
Oct 24, 2023
1.160
1.170
1.110
1.160
72,222
-0.01(-0.85%)
Oct 23, 2023
1.170
1.180
1.120
1.170
36,843
+0.03(+2.63%)
Oct 20, 2023
1.165
1.165
1.115
1.140
34,128
-0.02(-1.72%)
Oct 19, 2023
1.130
1.190
1.130
1.160
27,598
+0.01(+0.87%)
Oct 18, 2023
1.160
1.179
1.140
1.150
29,411
+0.01(+0.88%)
Oct 17, 2023
1.170
1.190
1.140
1.140
62,940
-0.01(-0.87%)
Oct 16, 2023
1.230
1.230
1.140
1.150
207,696
-0.02(-1.71%)
Oct 13, 2023
1.190
1.205
1.170
1.170
29,397
-0.03(-2.50%)
Oct 12, 2023
1.200
1.200
1.160
1.200
29,977
+0.03(+2.56%)
Oct 11, 2023
1.220
1.220
1.170
1.170
76,601
-0.03(-2.50%)
Oct 10, 2023
1.190
1.260
1.180
1.200
43,975
-0.02(-1.64%)
Oct 09, 2023
1.240
1.240
1.190
1.220
22,902
-0.01(-0.81%)
Oct 06, 2023
1.200
1.240
1.190
1.230
27,268
+0.02(+1.65%)
Oct 05, 2023
1.210
1.220
1.160
1.210
79,404
+0.02(+1.68%)
Oct 04, 2023
1.200
1.220
1.190
1.190
39,436
-0.02(-1.65%)
Oct 03, 2023
1.230
1.230
1.180
1.210
44,405
-0.02(-1.63%)
Oct 02, 2023
1.290
1.290
1.190
1.230
25,940
-0.06(-4.65%)
Sep 29, 2023
1.240
1.340
1.230
1.290
43,605
+0.05(+4.03%)
Sep 28, 2023
1.290
1.350
1.218
1.240
83,680
+0.03(+2.48%)
Sep 27, 2023
1.190
1.280
1.190
1.210
68,138
+0.04(+3.42%)
Sep 26, 2023
1.150
1.200
1.150
1.170
55,438
-0.01(-0.85%)
Sep 25, 2023
1.220
1.200
1.180
1.180
50,927
-0.03(-2.48%)
Sep 22, 2023
1.200
1.240
1.200
1.210
29,752
-0.01(-0.82%)
Sep 21, 2023
1.220
1.238
1.200
1.220
20,173
+0.02(+1.67%)
Sep 20, 2023
1.237
1.237
1.200
1.200
35,481
-0.01(-0.83%)
Sep 19, 2023
1.250
1.270
1.200
1.210
21,332
-0.02(-1.63%)
Sep 18, 2023
1.200
1.250
1.180
1.230
88,251
+0.05(+4.24%)
Sep 15, 2023
1.270
1.270
1.180
1.180
194,563
-0.07(-5.60%)
Sep 14, 2023
1.250
1.260
1.220
1.250
33,349
+0.01(+0.81%)
Sep 13, 2023
1.270
1.272
1.220
1.240
22,716
-0.03(-2.36%)
Sep 12, 2023
1.270
1.300
1.262
1.270
27,065
+0.01(+0.79%)
Sep 11, 2023
1.240
1.290
1.240
1.260
48,121
+0.00(+0.00%)
Sep 08, 2023
1.160
1.270
1.150
1.260
127,436
+0.10(+8.62%)
Sep 07, 2023
1.200
1.220
1.150
1.160
273,485
-0.04(-3.33%)
Sep 06, 2023
1.230
1.280
1.200
1.200
226,518
-0.03(-2.44%)
Sep 05, 2023
1.340
1.370
1.220
1.230
293,469
-0.12(-8.89%)
Sep 01, 2023
1.340
1.370
1.335
1.350
63,658
-0.01(-0.74%)
Aug 31, 2023
1.380
1.385
1.350
1.360
57,330
+0.01(+0.74%)
Aug 30, 2023
1.380
1.380
1.310
1.350
86,720
+0.02(+1.12%)
Aug 29, 2023
1.340
1.340
1.320
1.335
122,946
+0.00(+0.00%)
Aug 28, 2023
1.330
1.350
1.320
1.335
95,309
-0.02(-1.11%)
Aug 25, 2023
1.360
1.410
1.300
1.350
155,294
-0.02(-1.46%)
Aug 24, 2023
1.370
1.380
1.350
1.370
28,440
-0.01(-0.72%)
Aug 23, 2023
1.340
1.400
1.331
1.380
57,991
+0.01(+0.73%)
Aug 22, 2023
1.390
1.390
1.320
1.370
62,609
+0.01(+0.74%)
Aug 21, 2023
1.360
1.370
1.330
1.360
65,752
+0.00(+0.00%)
Aug 18, 2023
1.370
1.390
1.330
1.360
47,799
-0.01(-0.73%)
Aug 17, 2023
1.390
1.430
1.360
1.370
53,569
-0.01(-0.72%)
Aug 16, 2023
1.380
1.410
1.360
1.380
103,538
-0.02(-1.43%)
Aug 15, 2023
1.400
1.430
1.400
1.400
52,143
+0.00(+0.00%)
Aug 14, 2023
1.450
1.455
1.400
1.400
67,351
-0.03(-2.10%)
Aug 11, 2023
1.440
1.450
1.360
1.430
129,771
+0.00(+0.00%)
Aug 10, 2023
1.470
1.520
1.395
1.430
351,009
-0.04(-2.72%)
Aug 09, 2023
1.660
1.660
1.450
1.470
174,510
-0.17(-10.37%)
Aug 08, 2023
1.630
1.730
1.630
1.640
198,914
-0.01(-0.61%)
Aug 07, 2023
1.620
1.730
1.600
1.650
313,737
+0.00(+0.00%)
Aug 04, 2023
1.630
1.680
1.620
1.650
174,104
+0.02(+1.23%)
Aug 03, 2023
1.580
1.665
1.560
1.630
179,806
+0.06(+3.82%)
Aug 02, 2023
1.610
1.610
1.560
1.570
117,995
-0.04(-2.48%)
Aug 01, 2023
1.620
1.628
1.560
1.610
92,968
-0.01(-0.62%)
Jul 31, 2023
1.570
1.640
1.570
1.620
167,716
+0.05(+3.18%)
Jul 28, 2023
1.490
1.600
1.480
1.570
130,704
+0.10(+6.80%)
Jul 27, 2023
1.500
1.500
1.450
1.470
74,983
-0.02(-1.34%)
Jul 26, 2023
1.450
1.490
1.440
1.490
51,804
+0.05(+3.47%)
Jul 25, 2023
1.450
1.470
1.433
1.440
37,065
-0.02(-1.37%)
Jul 24, 2023
1.480
1.500
1.450
1.460
89,229
-0.04(-2.67%)
Jul 21, 2023
1.470
1.530
1.453
1.500
82,109
+0.00(+0.00%)
Jul 20, 2023
1.510
1.510
1.431
1.500
113,514
+0.01(+0.67%)
Jul 19, 2023
1.470
1.505
1.430
1.490
237,967
+0.04(+2.76%)
Jul 18, 2023
1.510
1.520
1.420
1.450
260,258
-0.05(-3.33%)
Jul 17, 2023
1.420
1.560
1.370
1.500
2,160,748
+0.11(+7.91%)
Jul 14, 2023
1.270
1.420
1.250
1.390
1,713,054
+0.08(+6.11%)
Jul 13, 2023
1.270
1.310
1.260
1.310
822,733
+0.03(+2.34%)
Jul 12, 2023
1.290
1.310
1.150
1.280
2,160,281
-0.02(-1.54%)
Jul 11, 2023
1.420
1.425
1.280
1.300
825,395
-0.12(-8.45%)
Jul 10, 2023
1.390
1.450
1.380
1.420
179,932
+0.01(+0.71%)
Jul 07, 2023
1.400
1.420
1.380
1.410
109,038
+0.01(+0.71%)
Jul 06, 2023
1.440
1.440
1.370
1.400
133,946
-0.04(-2.78%)
Jul 05, 2023
1.370
1.470
1.370
1.440
362,509
+0.07(+5.11%)
Jul 03, 2023
1.400
1.450
1.360
1.370
82,860
-0.03(-2.14%)
Jun 30, 2023
1.480
1.490
1.390
1.400
150,736
-0.01(-0.71%)
Jun 29, 2023
1.410
1.450
1.370
1.410
256,366
-0.02(-1.40%)
Jun 28, 2023
1.470
1.480
1.370
1.430
404,020
-0.04(-2.72%)
Jun 27, 2023
1.510
1.530
1.450
1.470
245,072
-0.06(-3.92%)
Jun 26, 2023
1.620
1.640
1.470
1.530
461,561
-0.22(-12.57%)
Jun 23, 2023
1.310
1.930
1.310
1.750
6,352,742
+0.42(+31.58%)
Jun 22, 2023
1.340
1.370
1.320
1.330
165,193
-0.02(-1.48%)
Jun 21, 2023
1.420
1.440
1.320
1.350
382,358
-0.09(-6.25%)
Jun 20, 2023
1.430
1.470
1.360
1.440
608,751
-0.03(-2.04%)
Jun 16, 2023
1.500
1.580
1.430
1.470
370,204
+0.00(+0.00%)
Jun 15, 2023
1.530
1.650
1.430
1.470
649,123
-0.08(-5.16%)
Jun 14, 2023
1.700
1.770
1.540
1.550
254,605
-0.16(-9.36%)
Jun 13, 2023
1.670
1.790
1.670
1.710
137,067
+0.05(+3.01%)
Jun 12, 2023
1.640
1.740
1.639
1.660
103,771
+0.01(+0.61%)
Jun 09, 2023
1.630
1.720
1.590
1.650
71,367
-0.01(-0.60%)
Jun 08, 2023
1.720
1.720
1.580
1.660
180,437
-0.07(-4.05%)
Jun 07, 2023
1.760
1.770
1.700
1.730
135,075
-0.02(-1.14%)
Jun 06, 2023
1.710
1.790
1.661
1.750
289,714
+0.00(+0.29%)
Jun 05, 2023
1.740
1.890
1.690
1.745
95,175
-0.03(-1.97%)
Jun 02, 2023
1.830
1.850
1.600
1.780
243,934
-0.02(-1.11%)
Jun 01, 2023
1.750
1.900
1.700
1.800
659,694
+0.05(+2.86%)
May 31, 2023
1.580
1.780
1.550
1.750
207,362
+0.17(+10.76%)
May 30, 2023
1.650
1.650
1.510
1.580
124,296
-0.07(-4.24%)
May 26, 2023
1.560
1.660
1.510
1.650
195,257
+0.09(+5.77%)
May 25, 2023
1.530
1.580
1.490
1.560
69,114
+0.05(+3.31%)
May 24, 2023
1.530
1.530
1.490
1.510
52,814
-0.03(-1.95%)
May 23, 2023
1.460
1.560
1.450
1.540
152,123
+0.07(+4.76%)
May 22, 2023
1.440
1.480
1.423
1.470
120,920
+0.03(+2.08%)
May 19, 2023
1.450
1.450
1.350
1.440
106,602
+0.04(+2.86%)
May 18, 2023
1.370
1.410
1.328
1.400
119,909
+0.02(+1.45%)
May 17, 2023
1.390
1.390
1.350
1.380
58,860
-0.01(-0.72%)
May 16, 2023
1.380
1.400
1.345
1.390
63,688
+0.03(+2.21%)
May 15, 2023
1.280
1.380
1.200
1.360
168,075
+0.06(+4.62%)
May 12, 2023
1.340
1.370
1.300
1.300
235,982
-0.07(-5.11%)
May 11, 2023
1.380
1.390
1.325
1.370
113,789
-0.03(-2.14%)
May 10, 2023
1.400
1.410
1.290
1.400
153,741
-0.05(-3.45%)
May 09, 2023
1.400
1.450
1.375
1.450
47,636
+0.04(+2.84%)
May 08, 2023
1.440
1.470
1.400
1.410
63,841
-0.05(-3.42%)
May 05, 2023
1.460
1.470
1.410
1.460
54,553
+0.02(+1.39%)
May 04, 2023
1.450
1.460
1.380
1.440
55,424
+0.01(+0.70%)
May 03, 2023
1.450
1.480
1.400
1.430
61,379
-0.04(-2.72%)
May 02, 2023
1.510
1.510
1.440
1.470
50,718
-0.03(-2.00%)
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.