Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Glimpse Group Inc
(NQ:
VRAR
)
1.180
+0.020 (+1.72%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 17, 2024
1.150
1.200
1.100
1.180
39,585
+0.02(+1.72%)
May 16, 2024
1.070
1.170
1.070
1.160
34,649
+0.03(+2.65%)
May 15, 2024
1.210
1.250
1.110
1.130
111,717
-0.04(-3.00%)
May 14, 2024
1.150
1.240
1.148
1.165
57,209
-0.01(-1.27%)
May 13, 2024
1.140
1.190
1.140
1.180
20,065
+0.04(+3.51%)
May 10, 2024
1.150
1.210
1.130
1.140
10,622
-0.02(-1.72%)
May 09, 2024
1.130
1.250
1.120
1.160
25,430
+0.05(+4.50%)
May 08, 2024
1.170
1.246
1.110
1.110
20,447
-0.07(-5.93%)
May 07, 2024
1.230
1.230
1.155
1.180
20,964
+0.00(+0.00%)
May 06, 2024
1.160
1.250
1.110
1.180
20,853
+0.04(+3.51%)
May 03, 2024
1.190
1.220
1.140
1.140
31,666
-0.05(-4.20%)
May 02, 2024
1.200
1.200
1.110
1.190
15,039
+0.02(+1.71%)
May 01, 2024
1.180
1.210
1.150
1.170
8,475
+0.01(+0.86%)
Apr 30, 2024
1.170
1.200
1.150
1.160
50,358
+0.02(+1.75%)
Apr 29, 2024
1.100
1.150
1.100
1.140
10,065
+0.03(+2.70%)
Apr 26, 2024
1.110
1.161
1.100
1.110
12,416
+0.00(+0.00%)
Apr 25, 2024
1.150
1.190
1.100
1.110
13,834
-0.05(-4.31%)
Apr 24, 2024
1.130
1.160
1.110
1.160
17,122
+0.06(+5.45%)
Apr 23, 2024
1.100
1.170
1.040
1.100
22,018
+0.02(+1.85%)
Apr 22, 2024
1.090
1.140
1.060
1.080
28,071
-0.02(-1.82%)
Apr 19, 2024
1.150
1.170
1.070
1.100
49,015
-0.05(-4.35%)
Apr 18, 2024
1.145
1.180
1.020
1.150
64,906
+0.00(+0.00%)
Apr 17, 2024
1.180
1.180
1.150
1.150
16,648
-0.04(-3.36%)
Apr 16, 2024
1.180
1.210
1.160
1.190
24,481
+0.02(+1.71%)
Apr 15, 2024
1.180
1.220
1.110
1.170
27,546
+0.00(+0.00%)
Apr 12, 2024
1.230
1.250
1.170
1.170
17,306
-0.06(-4.88%)
Apr 11, 2024
1.190
1.270
1.190
1.230
20,707
+0.03(+2.51%)
Apr 10, 2024
1.230
1.260
1.160
1.200
19,384
-0.06(-4.77%)
Apr 09, 2024
1.250
1.260
1.230
1.260
5,999
+0.01(+0.80%)
Apr 08, 2024
1.260
1.260
1.200
1.250
11,284
+0.01(+0.81%)
Apr 05, 2024
1.190
1.260
1.170
1.240
7,505
+0.05(+4.20%)
Apr 04, 2024
1.220
1.270
1.180
1.190
14,880
-0.05(-4.03%)
Apr 03, 2024
1.170
1.240
1.170
1.240
15,856
+0.08(+6.90%)
Apr 02, 2024
1.210
1.260
1.150
1.160
28,054
-0.06(-4.92%)
Apr 01, 2024
1.170
1.250
1.140
1.220
34,295
+0.10(+8.93%)
Mar 28, 2024
1.120
1.170
1.120
1.120
37,253
-0.05(-4.27%)
Mar 27, 2024
1.250
1.250
1.120
1.170
24,551
-0.04(-3.31%)
Mar 26, 2024
1.180
1.247
1.180
1.210
11,931
+0.01(+0.83%)
Mar 25, 2024
1.210
1.238
1.170
1.200
7,694
+0.00(+0.00%)
Mar 22, 2024
1.220
1.240
1.181
1.200
16,101
-0.01(-0.83%)
Mar 21, 2024
1.240
1.300
1.200
1.210
30,316
-0.04(-3.20%)
Mar 20, 2024
1.260
1.320
1.220
1.250
16,650
+0.00(+0.00%)
Mar 19, 2024
1.260
1.300
1.224
1.250
17,805
+0.01(+0.81%)
Mar 18, 2024
1.220
1.320
1.160
1.240
37,083
+0.02(+1.64%)
Mar 15, 2024
1.260
1.310
1.140
1.220
94,037
-0.06(-4.69%)
Mar 14, 2024
1.310
1.310
1.250
1.280
20,735
+0.01(+0.79%)
Mar 13, 2024
1.290
1.330
1.270
1.270
26,554
-0.01(-0.78%)
Mar 12, 2024
1.330
1.370
1.270
1.280
29,251
-0.07(-5.19%)
Mar 11, 2024
1.400
1.430
1.350
1.350
20,041
-0.07(-4.93%)
Mar 08, 2024
1.420
1.510
1.360
1.420
42,647
+0.01(+0.71%)
Mar 07, 2024
1.430
1.460
1.400
1.410
11,094
-0.01(-0.70%)
Mar 06, 2024
1.430
1.490
1.367
1.420
38,878
-0.02(-1.39%)
Mar 05, 2024
1.420
1.478
1.360
1.440
36,821
+0.06(+4.35%)
Mar 04, 2024
1.400
1.490
1.360
1.380
34,113
-0.05(-3.50%)
Mar 01, 2024
1.560
1.575
1.410
1.430
56,538
-0.11(-7.14%)
Feb 29, 2024
1.580
1.610
1.530
1.540
55,017
-0.05(-3.27%)
Feb 28, 2024
1.650
1.650
1.520
1.592
119,567
+0.00(+0.13%)
Feb 27, 2024
1.640
1.640
1.480
1.590
226,941
+0.12(+8.16%)
Feb 26, 2024
1.550
1.550
1.410
1.470
36,824
-0.01(-0.68%)
Feb 23, 2024
1.500
1.541
1.425
1.480
61,148
+0.01(+0.68%)
Feb 22, 2024
1.420
1.490
1.418
1.470
40,616
+0.08(+5.76%)
Feb 21, 2024
1.420
1.420
1.360
1.390
26,415
-0.02(-1.42%)
Feb 20, 2024
1.480
1.502
1.354
1.410
77,573
-0.11(-7.24%)
Feb 16, 2024
1.360
1.640
1.200
1.520
250,044
+0.17(+12.59%)
Feb 15, 2024
1.370
1.380
1.240
1.350
184,030
+0.14(+11.57%)
Feb 14, 2024
1.110
1.220
1.110
1.210
55,198
+0.09(+8.04%)
Feb 13, 2024
1.240
1.267
1.100
1.120
118,330
-0.10(-8.20%)
Feb 12, 2024
1.290
1.335
1.210
1.220
90,630
+0.00(+0.41%)
Feb 09, 2024
1.230
1.299
1.202
1.215
87,385
+0.03(+2.10%)
Feb 08, 2024
1.160
1.250
1.120
1.190
44,337
+0.03(+2.59%)
Feb 07, 2024
1.130
1.220
1.130
1.160
21,886
+0.00(+0.00%)
Feb 06, 2024
1.220
1.260
1.140
1.160
23,833
-0.05(-4.42%)
Feb 05, 2024
1.200
1.290
1.180
1.214
52,088
-0.02(-1.33%)
Feb 02, 2024
1.170
1.265
1.140
1.230
33,300
+0.11(+9.99%)
Feb 01, 2024
1.150
1.238
1.110
1.118
30,044
-0.03(-2.76%)
Jan 31, 2024
1.240
1.310
1.150
1.150
43,162
-0.10(-8.00%)
Jan 30, 2024
1.300
1.350
1.250
1.250
27,848
-0.10(-7.41%)
Jan 29, 2024
1.330
1.428
1.280
1.350
37,746
+0.02(+1.50%)
Jan 26, 2024
1.290
1.370
1.260
1.330
58,153
+0.04(+3.10%)
Jan 25, 2024
1.300
1.310
1.290
1.290
14,872
-0.02(-1.53%)
Jan 24, 2024
1.250
1.320
1.250
1.310
19,918
+0.02(+1.55%)
Jan 23, 2024
1.300
1.311
1.280
1.290
12,241
+0.01(+0.78%)
Jan 22, 2024
1.250
1.320
1.230
1.280
21,466
+0.02(+1.59%)
Jan 19, 2024
1.290
1.290
1.160
1.260
44,249
-0.03(-2.33%)
Jan 18, 2024
1.270
1.367
1.270
1.290
38,515
+0.06(+4.88%)
Jan 17, 2024
1.350
1.350
1.210
1.230
45,234
-0.13(-9.56%)
Jan 16, 2024
1.450
1.450
1.320
1.360
40,071
-0.01(-0.73%)
Jan 12, 2024
1.310
1.370
1.260
1.370
61,553
+0.04(+3.01%)
Jan 11, 2024
1.500
1.510
1.310
1.330
67,405
-0.21(-13.64%)
Jan 10, 2024
1.650
1.678
1.520
1.540
41,262
-0.11(-6.95%)
Jan 09, 2024
1.580
1.730
1.470
1.655
313,437
+0.02(+0.91%)
Jan 08, 2024
1.200
1.660
1.200
1.640
325,757
+0.44(+36.67%)
Jan 05, 2024
1.170
1.229
1.160
1.200
34,586
+0.03(+2.56%)
Jan 04, 2024
1.114
1.200
1.114
1.170
45,688
+0.02(+1.74%)
Jan 03, 2024
1.150
1.160
1.090
1.150
17,435
+0.00(+0.00%)
Jan 02, 2024
1.160
1.173
1.100
1.150
40,499
+0.02(+1.77%)
Dec 29, 2023
1.130
1.186
1.062
1.130
89,048
-0.03(-2.59%)
Dec 28, 2023
1.200
1.200
1.130
1.160
22,651
-0.04(-3.33%)
Dec 27, 2023
1.200
1.230
1.160
1.200
22,026
+0.01(+0.84%)
Dec 26, 2023
1.210
1.240
1.190
1.190
78,766
+0.01(+0.85%)
Dec 22, 2023
1.130
1.250
1.050
1.180
82,577
+0.02(+1.72%)
Dec 21, 2023
1.190
1.200
1.100
1.160
75,034
-0.02(-1.69%)
Dec 20, 2023
1.210
1.230
1.160
1.180
39,813
-0.02(-1.67%)
Dec 19, 2023
1.240
1.250
1.180
1.200
55,825
-0.07(-5.51%)
Dec 18, 2023
1.250
1.330
1.250
1.270
53,408
+0.02(+1.60%)
Dec 15, 2023
1.200
1.290
1.180
1.250
57,172
+0.05(+4.17%)
Dec 14, 2023
1.180
1.250
1.157
1.200
67,937
+0.07(+6.19%)
Dec 13, 2023
1.410
1.440
1.108
1.130
289,339
-0.29(-20.42%)
Dec 12, 2023
1.340
1.450
1.300
1.420
67,237
+0.10(+7.58%)
Dec 11, 2023
1.280
1.350
1.280
1.320
27,599
-0.02(-1.49%)
Dec 08, 2023
1.280
1.360
1.280
1.340
10,802
+0.04(+3.08%)
Dec 07, 2023
1.350
1.370
1.280
1.300
41,624
-0.01(-0.76%)
Dec 06, 2023
1.330
1.410
1.310
1.310
57,680
-0.04(-2.96%)
Dec 05, 2023
1.350
1.420
1.350
1.350
26,224
-0.02(-1.46%)
Dec 04, 2023
1.320
1.450
1.320
1.370
41,876
+0.03(+2.24%)
Dec 01, 2023
1.360
1.470
1.340
1.340
49,306
+0.05(+3.88%)
Nov 30, 2023
1.320
1.380
1.280
1.290
43,376
-0.06(-4.44%)
Nov 29, 2023
1.400
1.500
1.320
1.350
64,523
-0.05(-3.57%)
Nov 28, 2023
1.280
1.437
1.280
1.400
45,907
+0.08(+6.06%)
Nov 27, 2023
1.210
1.380
1.210
1.320
62,685
+0.03(+2.33%)
Nov 24, 2023
1.353
1.353
1.275
1.290
28,238
+0.00(+0.00%)
Nov 22, 2023
1.270
1.350
1.205
1.290
75,831
+0.07(+5.74%)
Nov 21, 2023
1.238
1.335
1.200
1.220
141,975
-0.02(-1.61%)
Nov 20, 2023
1.150
1.340
1.140
1.240
241,358
+0.12(+10.71%)
Nov 17, 2023
1.190
1.193
1.044
1.120
48,045
-0.02(-1.75%)
Nov 16, 2023
1.240
1.240
1.100
1.140
16,204
-0.03(-2.56%)
Nov 15, 2023
1.230
1.250
1.130
1.170
54,603
-0.07(-5.65%)
Nov 14, 2023
1.150
1.270
1.150
1.240
22,418
+0.07(+5.98%)
Nov 13, 2023
1.190
1.190
1.130
1.170
9,988
-0.03(-2.50%)
Nov 10, 2023
1.230
1.260
1.158
1.200
25,323
-0.05(-4.00%)
Nov 09, 2023
1.280
1.310
1.230
1.250
27,876
-0.04(-3.10%)
Nov 08, 2023
1.260
1.290
1.220
1.290
44,163
+0.03(+2.38%)
Nov 07, 2023
1.260
1.310
1.223
1.260
108,126
+0.06(+5.00%)
Nov 06, 2023
1.180
1.300
1.180
1.200
82,896
+0.00(+0.00%)
Nov 03, 2023
1.170
1.271
1.155
1.200
53,170
+0.03(+2.56%)
Nov 02, 2023
1.060
1.210
1.050
1.170
57,673
+0.11(+10.38%)
Nov 01, 2023
0.9400
1.110
0.9400
1.060
117,678
+0.12(+12.77%)
Oct 31, 2023
0.9400
0.9900
0.9300
0.9400
14,801
-0.02(-2.08%)
Oct 30, 2023
0.9197
0.9683
0.9191
0.9600
3,293
+0.02(+2.60%)
Oct 27, 2023
0.9900
0.9900
0.9357
0.9357
36,993
+0.02(+2.41%)
Oct 26, 2023
0.9106
0.9900
0.9102
0.9137
27,147
+0.01(+1.24%)
Oct 25, 2023
0.8827
0.9774
0.8827
0.9025
16,826
-0.01(-0.82%)
Oct 24, 2023
0.9500
1.000
0.8600
0.9100
96,938
-0.05(-5.23%)
Oct 23, 2023
1.000
1.060
0.9300
0.9602
46,233
-0.03(-3.30%)
Oct 20, 2023
1.090
1.090
0.9750
0.9930
76,768
-0.09(-8.06%)
Oct 19, 2023
1.110
1.130
1.050
1.080
63,034
-0.05(-4.42%)
Oct 18, 2023
1.180
1.210
1.100
1.130
112,078
-0.07(-5.83%)
Oct 17, 2023
1.210
1.250
1.200
1.200
45,062
+0.00(+0.00%)
Oct 16, 2023
1.250
1.289
1.200
1.200
43,807
-0.04(-3.23%)
Oct 13, 2023
1.230
1.290
1.230
1.240
15,026
-0.01(-0.80%)
Oct 12, 2023
1.290
1.310
1.225
1.250
25,084
-0.02(-1.57%)
Oct 11, 2023
1.280
1.340
1.262
1.270
26,916
-0.01(-0.78%)
Oct 10, 2023
1.230
1.356
1.230
1.280
36,665
+0.04(+3.23%)
Oct 09, 2023
1.250
1.290
1.200
1.240
80,629
-0.05(-3.88%)
Oct 06, 2023
1.250
1.340
1.220
1.290
57,869
+0.02(+1.57%)
Oct 05, 2023
1.350
1.350
1.270
1.270
103,430
-0.06(-4.87%)
Oct 04, 2023
1.380
1.380
1.300
1.335
161,505
-0.06(-4.64%)
Oct 03, 2023
1.520
1.552
1.372
1.400
236,137
-0.16(-10.26%)
Oct 02, 2023
1.620
1.760
1.520
1.560
323,616
-0.28(-15.22%)
Sep 29, 2023
1.780
1.940
1.750
1.840
1,261,590
-1.41(-43.38%)
Sep 28, 2023
3.300
3.410
3.190
3.250
447,826
-0.10(-2.99%)
Sep 27, 2023
3.210
3.410
3.210
3.350
68,921
+0.10(+3.08%)
Sep 26, 2023
3.180
3.300
3.150
3.250
117,651
-0.02(-0.61%)
Sep 25, 2023
2.960
3.340
2.940
3.270
97,693
+0.37(+12.76%)
Sep 22, 2023
2.670
2.960
2.670
2.900
39,200
+0.22(+8.21%)
Sep 21, 2023
2.820
2.889
2.630
2.680
97,399
-0.14(-4.96%)
Sep 20, 2023
2.500
2.880
2.500
2.820
92,632
+0.33(+13.25%)
Sep 19, 2023
2.850
2.890
2.470
2.490
151,754
-0.41(-14.14%)
Sep 18, 2023
3.080
3.127
2.810
2.900
138,990
-0.23(-7.35%)
Sep 15, 2023
3.280
3.300
3.090
3.130
31,770
-0.15(-4.57%)
Sep 14, 2023
3.300
3.460
3.210
3.280
52,690
+0.02(+0.61%)
Sep 13, 2023
3.250
3.290
3.140
3.260
16,924
+0.01(+0.31%)
Sep 12, 2023
3.080
3.370
3.080
3.250
27,327
-0.06(-1.81%)
Sep 11, 2023
3.330
3.420
3.240
3.310
65,085
-0.01(-0.30%)
Sep 08, 2023
3.200
3.380
3.190
3.320
52,283
+0.12(+3.75%)
Sep 07, 2023
3.230
3.311
3.150
3.200
31,501
-0.08(-2.44%)
Sep 06, 2023
3.250
3.300
3.160
3.280
35,950
+0.08(+2.50%)
Sep 05, 2023
3.150
3.290
3.113
3.200
65,445
-0.04(-1.23%)
Sep 01, 2023
3.340
3.386
3.082
3.240
36,945
-0.04(-1.22%)
Aug 31, 2023
3.200
3.343
3.200
3.280
28,807
+0.04(+1.23%)
Aug 30, 2023
3.280
3.335
3.150
3.240
27,484
-0.11(-3.28%)
Aug 29, 2023
3.280
3.350
3.200
3.350
35,802
+0.07(+2.13%)
Aug 28, 2023
3.090
3.320
3.010
3.280
88,865
+0.28(+9.33%)
Aug 25, 2023
3.040
3.045
2.840
3.000
101,720
-0.05(-1.64%)
Aug 24, 2023
3.210
3.950
2.840
3.050
1,325,700
+0.15(+5.35%)
Aug 23, 2023
3.050
3.152
2.850
2.895
43,758
-0.19(-6.31%)
Aug 22, 2023
2.940
3.210
2.940
3.090
48,141
+0.13(+4.39%)
Aug 21, 2023
2.900
2.960
2.840
2.960
47,460
+0.00(+0.00%)
Aug 18, 2023
2.990
3.027
2.832
2.960
38,389
+0.00(+0.00%)
Aug 17, 2023
3.040
3.212
2.930
2.960
25,309
-0.06(-1.99%)
Aug 16, 2023
3.270
3.330
2.960
3.020
33,919
-0.22(-6.79%)
Aug 15, 2023
3.200
3.240
3.140
3.240
24,980
+0.00(+0.00%)
Aug 14, 2023
3.050
3.280
3.020
3.240
50,437
+0.14(+4.52%)
Aug 11, 2023
2.950
3.200
2.925
3.100
76,381
+0.15(+5.08%)
Aug 10, 2023
3.000
3.080
2.906
2.950
22,750
-0.04(-1.34%)
Aug 09, 2023
3.070
3.200
2.950
2.990
71,709
+0.01(+0.34%)
Aug 08, 2023
3.040
3.180
2.910
2.980
82,013
-0.10(-3.25%)
Aug 07, 2023
3.240
3.415
3.070
3.080
42,099
-0.15(-4.64%)
Aug 04, 2023
3.570
3.570
3.200
3.230
98,009
-0.22(-6.38%)
Aug 03, 2023
3.450
3.580
3.400
3.450
69,742
-0.13(-3.63%)
Aug 02, 2023
3.480
3.650
3.457
3.580
49,304
-0.04(-1.10%)
Aug 01, 2023
3.620
3.680
3.550
3.620
15,992
-0.09(-2.43%)
Jul 31, 2023
3.660
3.774
3.660
3.710
8,022
+0.09(+2.49%)
Jul 28, 2023
3.650
3.713
3.550
3.620
14,065
+0.10(+2.84%)
Jul 27, 2023
3.750
3.750
3.520
3.520
32,977
-0.21(-5.63%)
Jul 26, 2023
3.600
3.780
3.600
3.730
11,395
+0.08(+2.19%)
Jul 25, 2023
3.790
3.880
3.570
3.650
14,166
-0.05(-1.35%)
Jul 24, 2023
3.550
3.930
3.550
3.700
60,698
+0.15(+4.23%)
Jul 21, 2023
3.840
3.840
3.550
3.550
42,916
-0.22(-5.84%)
Jul 20, 2023
3.800
3.950
3.740
3.770
14,878
-0.02(-0.53%)
Jul 19, 2023
3.860
3.910
3.740
3.790
34,907
-0.10(-2.57%)
Jul 18, 2023
3.710
4.090
3.710
3.890
64,127
+0.14(+3.73%)
Jul 17, 2023
3.830
4.030
3.690
3.750
84,844
-0.16(-4.09%)
Jul 14, 2023
3.970
4.090
3.860
3.910
30,637
+0.05(+1.30%)
Jul 13, 2023
4.090
4.090
3.860
3.860
38,686
-0.15(-3.74%)
Jul 12, 2023
3.940
4.020
3.869
4.010
26,673
+0.10(+2.56%)
Jul 11, 2023
3.860
3.910
3.830
3.910
31,019
+0.06(+1.56%)
Jul 10, 2023
3.800
3.890
3.770
3.850
20,574
+0.08(+2.12%)
Jul 07, 2023
3.690
3.860
3.690
3.770
22,081
+0.06(+1.62%)
Jul 06, 2023
3.840
3.840
3.653
3.710
25,425
-0.16(-4.13%)
Jul 05, 2023
3.800
3.900
3.710
3.870
50,424
+0.08(+2.11%)
Jul 03, 2023
3.600
3.840
3.560
3.790
41,956
+0.23(+6.46%)
Jun 30, 2023
3.450
3.600
3.420
3.560
51,625
+0.11(+3.19%)
Jun 29, 2023
3.600
3.860
3.258
3.450
284,908
-0.20(-5.48%)
Jun 28, 2023
3.650
3.740
3.590
3.650
97,037
+0.00(+0.00%)
Jun 27, 2023
3.730
3.930
3.620
3.650
64,164
-0.22(-5.68%)
Jun 26, 2023
3.760
3.990
3.760
3.870
131,074
+0.14(+3.75%)
Jun 23, 2023
3.740
3.790
3.611
3.730
73,059
+0.04(+1.08%)
Jun 22, 2023
3.650
3.820
3.620
3.690
52,689
+0.09(+2.50%)
Jun 21, 2023
3.740
3.870
3.570
3.600
94,912
-0.17(-4.51%)
Jun 20, 2023
3.960
4.000
3.730
3.770
135,852
-0.24(-5.99%)
Jun 16, 2023
3.959
4.160
3.952
4.010
150,636
+0.02(+0.50%)
Jun 15, 2023
3.950
4.190
3.950
3.990
92,663
+0.05(+1.27%)
Jun 14, 2023
4.030
4.050
3.940
3.940
64,602
-0.04(-1.01%)
Jun 13, 2023
4.100
4.100
3.910
3.980
74,653
-0.05(-1.24%)
Jun 12, 2023
3.980
4.130
3.915
4.030
57,100
+0.06(+1.51%)
Jun 09, 2023
4.100
4.180
3.900
3.970
93,358
-0.17(-4.11%)
Jun 08, 2023
4.000
4.230
3.918
4.140
70,221
+0.10(+2.48%)
Jun 07, 2023
4.360
4.570
4.000
4.040
155,563
-0.23(-5.39%)
Jun 06, 2023
4.350
4.680
4.180
4.270
379,036
-0.26(-5.64%)
Jun 05, 2023
5.390
5.870
4.270
4.525
1,390,602
-0.54(-10.75%)
Jun 02, 2023
5.350
5.480
4.930
5.070
293,655
-0.18(-3.43%)
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.