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
Air France ADR
(OP:
AFLYY
)
1.130
UNCHANGED
Streaming Delayed Price
Updated: 3:56 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
1.110
1.150
1.110
1.130
65,773
+0.00(+0.00%)
May 16, 2024
1.153
1.200
1.130
1.130
55,755
-0.05(-4.24%)
May 15, 2024
1.130
1.200
1.130
1.180
22,840
+0.02(+1.55%)
May 14, 2024
1.200
1.200
1.139
1.162
67,058
+0.05(+4.68%)
May 13, 2024
1.160
1.160
1.110
1.110
28,644
+0.01(+0.91%)
May 10, 2024
1.120
1.120
1.080
1.100
28,569
-0.02(-1.76%)
May 09, 2024
1.060
1.120
1.060
1.120
3,830
+0.01(+0.86%)
May 08, 2024
1.100
1.120
1.080
1.110
40,788
+0.03(+2.77%)
May 07, 2024
1.100
1.100
1.080
1.080
7,509
-0.04(-3.55%)
May 06, 2024
1.060
1.190
1.060
1.120
17,754
+0.02(+1.73%)
May 03, 2024
1.090
1.120
1.080
1.101
33,072
-0.02(-1.67%)
May 02, 2024
1.120
1.120
1.061
1.120
9,900
-0.00(-0.03%)
May 01, 2024
1.040
1.120
1.040
1.120
12,908
+0.04(+3.70%)
Apr 30, 2024
1.130
1.130
1.050
1.080
8,864
-0.02(-1.82%)
Apr 29, 2024
1.100
1.130
1.050
1.100
18,151
+0.03(+2.33%)
Apr 26, 2024
1.050
1.150
1.050
1.075
55,914
+0.01(+1.42%)
Apr 25, 2024
1.060
1.070
1.050
1.060
37,731
+0.00(+0.00%)
Apr 24, 2024
1.082
1.110
1.059
1.060
19,488
-0.01(-1.35%)
Apr 23, 2024
1.060
1.090
1.060
1.075
10,072
-0.05(-4.06%)
Apr 22, 2024
1.120
1.120
1.100
1.120
17,586
+0.04(+3.70%)
Apr 19, 2024
1.070
1.149
1.060
1.080
11,518
+0.02(+1.89%)
Apr 18, 2024
1.052
1.080
1.050
1.060
13,703
+0.00(+0.00%)
Apr 17, 2024
1.020
1.060
1.000
1.060
46,686
+0.05(+4.95%)
Apr 16, 2024
1.040
1.040
1.000
1.010
67,155
+0.00(+0.00%)
Apr 15, 2024
1.020
1.040
1.010
1.010
52,015
-0.01(-1.17%)
Apr 12, 2024
1.080
1.090
1.010
1.022
277,984
-0.07(-6.24%)
Apr 11, 2024
1.090
1.130
1.090
1.090
15,142
-0.02(-2.24%)
Apr 10, 2024
1.060
1.157
1.060
1.115
10,465
+0.02(+2.28%)
Apr 09, 2024
1.100
1.113
1.090
1.090
17,347
-0.01(-0.90%)
Apr 08, 2024
1.070
1.120
1.070
1.100
84,434
+0.04(+3.58%)
Apr 05, 2024
1.100
1.100
1.050
1.062
69,704
-0.04(-3.41%)
Apr 04, 2024
1.050
1.100
1.050
1.099
39,817
+0.00(+0.41%)
Apr 03, 2024
1.100
1.100
1.080
1.095
9,205
-0.01(-0.45%)
Apr 02, 2024
1.080
1.150
1.060
1.100
42,535
-0.02(-1.79%)
Apr 01, 2024
1.110
1.160
1.110
1.120
13,944
-0.00(-0.44%)
Mar 28, 2024
1.100
1.130
1.080
1.125
32,217
+0.00(+0.45%)
Mar 27, 2024
1.110
1.130
1.110
1.120
28,792
+0.01(+0.90%)
Mar 26, 2024
1.100
1.110
1.080
1.110
29,286
+0.03(+2.78%)
Mar 25, 2024
1.040
1.120
1.040
1.080
117,817
-0.01(-0.94%)
Mar 22, 2024
1.130
1.130
1.090
1.090
21,176
-0.03(-2.61%)
Mar 21, 2024
1.100
1.130
1.090
1.119
31,684
+0.02(+1.96%)
Mar 20, 2024
1.030
1.110
1.030
1.098
31,855
+0.00(+0.27%)
Mar 19, 2024
1.100
1.110
1.070
1.095
52,123
+0.00(+0.46%)
Mar 18, 2024
1.120
1.120
1.090
1.090
4,564
-0.02(-1.80%)
Mar 15, 2024
1.110
1.120
1.090
1.110
31,674
+0.01(+0.91%)
Mar 14, 2024
1.110
1.150
1.100
1.100
221,664
-0.07(-5.98%)
Mar 13, 2024
1.140
1.185
1.110
1.170
148,025
+0.02(+1.74%)
Mar 12, 2024
1.190
1.190
1.120
1.150
37,168
-0.01(-0.86%)
Mar 11, 2024
1.140
1.160
1.100
1.160
132,224
+0.04(+3.57%)
Mar 08, 2024
1.130
1.140
1.100
1.120
47,289
-0.01(-0.88%)
Mar 07, 2024
1.120
1.150
1.110
1.130
29,844
+0.02(+1.80%)
Mar 06, 2024
1.120
1.140
1.100
1.110
137,398
+0.01(+0.93%)
Mar 05, 2024
1.120
1.120
1.080
1.100
137,599
-0.03(-2.67%)
Mar 04, 2024
1.080
1.150
1.080
1.130
108,723
-0.04(-3.42%)
Mar 01, 2024
1.190
1.190
1.150
1.170
171,576
-0.04(-3.31%)
Feb 29, 2024
1.210
1.240
1.170
1.210
261,956
-0.06(-4.72%)
Feb 28, 2024
1.270
1.280
1.240
1.270
23,554
-0.03(-2.31%)
Feb 27, 2024
1.270
1.310
1.270
1.300
54,730
+0.03(+2.36%)
Feb 26, 2024
1.300
1.300
1.240
1.270
129,829
-0.02(-1.53%)
Feb 23, 2024
1.260
1.298
1.260
1.290
31,963
+0.02(+1.55%)
Feb 22, 2024
1.220
1.309
1.220
1.270
29,918
+0.03(+2.42%)
Feb 21, 2024
1.240
1.250
1.240
1.240
8,724
+0.00(+0.00%)
Feb 20, 2024
1.230
1.240
1.200
1.240
48,691
+0.02(+1.64%)
Feb 16, 2024
1.240
1.250
1.190
1.220
41,828
-0.02(-1.61%)
Feb 15, 2024
1.270
1.270
1.235
1.240
35,861
-0.02(-1.56%)
Feb 14, 2024
1.220
1.260
1.220
1.260
7,349
+0.06(+4.94%)
Feb 13, 2024
1.230
1.259
1.200
1.200
55,143
-0.05(-3.96%)
Feb 12, 2024
1.290
1.290
1.240
1.250
51,941
+0.00(+0.34%)
Feb 09, 2024
1.290
1.290
1.230
1.246
108,694
-0.02(-1.91%)
Feb 08, 2024
1.305
1.320
1.270
1.270
43,153
-0.01(-0.78%)
Feb 07, 2024
1.310
1.310
1.270
1.280
59,388
-0.03(-2.33%)
Feb 06, 2024
1.280
1.334
1.280
1.311
1,996
+0.00(+0.20%)
Feb 05, 2024
1.340
1.350
1.290
1.308
42,964
-0.01(-0.93%)
Feb 02, 2024
1.340
1.369
1.320
1.320
4,312
-0.02(-1.47%)
Feb 01, 2024
1.290
1.340
1.290
1.340
9,657
+0.02(+1.52%)
Jan 31, 2024
1.290
1.340
1.290
1.320
19,342
-0.02(-1.49%)
Jan 30, 2024
1.320
1.355
1.320
1.340
9,466
-0.02(-1.47%)
Jan 29, 2024
1.375
1.390
1.321
1.360
34,441
+0.00(+0.00%)
Jan 26, 2024
1.390
1.400
1.330
1.360
15,657
+0.00(+0.00%)
Jan 25, 2024
1.360
1.389
1.360
1.360
16,593
+0.03(+1.87%)
Jan 24, 2024
1.310
1.350
1.310
1.335
18,241
+0.02(+1.91%)
Jan 23, 2024
1.270
1.320
1.270
1.310
13,007
+0.04(+2.87%)
Jan 22, 2024
1.280
1.310
1.274
1.274
27,961
-0.04(-2.79%)
Jan 19, 2024
1.325
1.325
1.280
1.310
41,403
+0.00(+0.00%)
Jan 18, 2024
1.280
1.310
1.280
1.310
29,420
+0.01(+0.77%)
Jan 17, 2024
1.310
1.340
1.290
1.300
47,127
-0.01(-0.76%)
Jan 16, 2024
1.340
1.340
1.290
1.310
114,383
-0.06(-4.38%)
Jan 12, 2024
1.330
1.400
1.330
1.370
84,992
-0.03(-2.14%)
Jan 11, 2024
1.450
1.450
1.381
1.400
22,223
-0.04(-2.78%)
Jan 10, 2024
1.480
1.480
1.410
1.440
79,944
-0.04(-2.70%)
Jan 09, 2024
1.495
1.500
1.480
1.480
14,329
-0.00(-0.03%)
Jan 08, 2024
1.490
1.530
1.480
1.480
16,035
-0.05(-3.24%)
Jan 05, 2024
1.450
1.539
1.431
1.530
10,029
+0.11(+7.75%)
Jan 04, 2024
1.430
1.463
1.400
1.420
47,628
-0.01(-0.70%)
Jan 03, 2024
1.460
1.490
1.410
1.430
34,649
-0.10(-6.54%)
Jan 02, 2024
1.517
1.550
1.490
1.530
34,816
-0.03(-1.92%)
Dec 29, 2023
1.520
1.560
1.520
1.560
13,095
+0.04(+2.63%)
Dec 28, 2023
1.510
1.550
1.510
1.520
18,032
-0.04(-2.56%)
Dec 27, 2023
1.560
1.580
1.540
1.560
113,157
-0.01(-0.64%)
Dec 26, 2023
1.600
1.600
1.545
1.570
53,446
+0.05(+3.29%)
Dec 22, 2023
1.650
1.650
1.510
1.520
227,465
-0.03(-1.94%)
Dec 21, 2023
1.560
1.580
1.530
1.550
40,144
+0.03(+1.97%)
Dec 20, 2023
1.520
1.590
1.520
1.520
59,125
-0.03(-1.75%)
Dec 19, 2023
1.520
1.590
1.520
1.547
10,679
+0.01(+0.45%)
Dec 18, 2023
1.500
1.550
1.490
1.540
17,653
+0.07(+4.76%)
Dec 15, 2023
1.500
1.540
1.470
1.470
27,638
+0.02(+1.38%)
Dec 14, 2023
1.470
1.490
1.440
1.450
26,792
+0.05(+3.59%)
Dec 13, 2023
1.400
1.400
1.350
1.400
74,536
+0.01(+0.71%)
Dec 12, 2023
1.470
1.470
1.350
1.390
40,708
-0.01(-0.36%)
Dec 11, 2023
1.360
1.450
1.350
1.395
12,753
+0.01(+0.98%)
Dec 08, 2023
1.350
1.435
1.350
1.381
12,890
+0.01(+0.84%)
Dec 07, 2023
1.380
1.408
1.360
1.370
53,772
-0.01(-0.72%)
Dec 06, 2023
1.380
1.430
1.360
1.380
28,181
+0.04(+2.99%)
Dec 05, 2023
1.320
1.377
1.310
1.340
33,132
+0.01(+0.75%)
Dec 04, 2023
1.370
1.380
1.330
1.330
28,205
-0.02(-1.44%)
Dec 01, 2023
1.330
1.350
1.300
1.349
31,668
+0.08(+6.26%)
Nov 30, 2023
1.291
1.340
1.270
1.270
15,931
-0.03(-2.31%)
Nov 29, 2023
1.270
1.340
1.270
1.300
5,893
+0.00(+0.00%)
Nov 28, 2023
1.285
1.350
1.285
1.300
20,115
+0.01(+0.78%)
Nov 27, 2023
1.320
1.320
1.290
1.290
19,329
-0.06(-4.44%)
Nov 24, 2023
1.330
1.350
1.320
1.350
12,389
+0.02(+1.50%)
Nov 22, 2023
1.350
1.380
1.330
1.330
34,473
-0.01(-0.75%)
Nov 21, 2023
1.360
1.390
1.340
1.340
26,285
-0.06(-4.01%)
Nov 20, 2023
1.400
1.450
1.390
1.396
33,452
-0.00(-0.32%)
Nov 17, 2023
1.385
1.450
1.370
1.401
7,400
+0.05(+3.74%)
Nov 16, 2023
1.320
1.375
1.320
1.350
26,224
-0.03(-2.15%)
Nov 15, 2023
1.360
1.380
1.338
1.380
21,369
+0.03(+2.18%)
Nov 14, 2023
1.350
1.380
1.340
1.350
10,150
+0.03(+2.30%)
Nov 13, 2023
1.280
1.360
1.280
1.320
14,924
+0.01(+0.76%)
Nov 10, 2023
1.261
1.330
1.260
1.310
18,185
-0.03(-2.24%)
Nov 09, 2023
1.369
1.369
1.330
1.340
5,911
-0.01(-0.74%)
Nov 08, 2023
1.350
1.355
1.340
1.350
16,651
+0.04(+3.05%)
Nov 07, 2023
1.310
1.310
1.250
1.310
20,001
+0.07(+5.65%)
Nov 06, 2023
1.320
1.320
1.240
1.240
14,267
-0.05(-4.25%)
Nov 03, 2023
1.280
1.300
1.277
1.295
49,049
+0.05(+4.44%)
Nov 02, 2023
1.240
1.250
1.220
1.240
38,246
+0.08(+6.90%)
Nov 01, 2023
1.160
1.240
1.160
1.160
37,623
-0.02(-1.69%)
Oct 31, 2023
1.220
1.220
1.165
1.180
43,442
-0.04(-3.26%)
Oct 30, 2023
1.210
1.220
1.170
1.220
56,306
-0.01(-0.42%)
Oct 27, 2023
1.190
1.269
1.190
1.225
21,554
+0.05(+3.81%)
Oct 26, 2023
1.180
1.210
1.161
1.180
78,060
-0.03(-2.76%)
Oct 25, 2023
1.250
1.250
1.210
1.214
61,748
-0.07(-5.20%)
Oct 24, 2023
1.211
1.299
1.211
1.280
13,859
+0.06(+4.92%)
Oct 23, 2023
1.210
1.250
1.210
1.220
30,338
-0.01(-0.89%)
Oct 20, 2023
1.230
1.250
1.230
1.231
21,465
+0.01(+0.90%)
Oct 19, 2023
1.250
1.300
1.220
1.220
9,191
-0.03(-2.40%)
Oct 18, 2023
1.280
1.280
1.220
1.250
105,244
-0.07(-5.66%)
Oct 17, 2023
1.320
1.325
1.300
1.325
45,100
+0.02(+1.17%)
Oct 16, 2023
1.290
1.310
1.280
1.310
15,320
+0.05(+3.94%)
Oct 13, 2023
1.290
1.300
1.260
1.260
81,885
-0.01(-0.81%)
Oct 12, 2023
1.290
1.310
1.270
1.270
15,547
-0.03(-2.28%)
Oct 11, 2023
1.300
1.310
1.270
1.300
133,393
+0.00(+0.00%)
Oct 10, 2023
1.210
1.320
1.210
1.300
31,407
+0.06(+4.86%)
Oct 09, 2023
1.250
1.250
1.220
1.240
33,869
-0.06(-4.63%)
Oct 06, 2023
1.300
1.310
1.280
1.300
74,823
+0.02(+1.56%)
Oct 05, 2023
1.280
1.300
1.280
1.280
36,627
+0.01(+0.79%)
Oct 04, 2023
1.250
1.280
1.210
1.270
15,422
+0.03(+2.21%)
Oct 03, 2023
1.260
1.260
1.240
1.242
44,625
-0.03(-2.15%)
Oct 02, 2023
1.270
1.270
1.260
1.270
5,819
+0.01(+0.78%)
Sep 29, 2023
1.270
1.275
1.260
1.260
46,126
-0.01(-0.79%)
Sep 28, 2023
1.280
1.280
1.250
1.270
103,772
-0.01(-0.78%)
Sep 27, 2023
1.290
1.290
1.250
1.280
12,643
+0.01(+0.79%)
Sep 26, 2023
1.310
1.310
1.250
1.270
28,154
+0.00(+0.00%)
Sep 25, 2023
1.250
1.270
1.260
1.270
41,064
-0.03(-2.31%)
Sep 22, 2023
1.310
1.350
1.300
1.300
13,237
-0.03(-2.62%)
Sep 21, 2023
1.380
1.389
1.318
1.335
24,598
-0.05(-3.96%)
Sep 20, 2023
1.338
1.400
1.338
1.390
89,831
+0.07(+5.30%)
Sep 19, 2023
1.310
1.340
1.300
1.320
23,721
+0.00(+0.00%)
Sep 18, 2023
1.330
1.360
1.250
1.320
59,359
-0.03(-2.58%)
Sep 15, 2023
1.390
1.390
1.340
1.355
98,884
-0.06(-3.92%)
Sep 14, 2023
1.400
1.420
1.360
1.410
35,991
-0.02(-1.72%)
Sep 13, 2023
1.430
1.490
1.420
1.435
14,286
-0.04(-3.04%)
Sep 12, 2023
1.480
1.480
1.430
1.480
10,792
+0.01(+1.02%)
Sep 11, 2023
1.430
1.500
1.430
1.465
87,542
+0.04(+2.45%)
Sep 08, 2023
1.430
1.460
1.400
1.430
50,498
-0.07(-4.67%)
Sep 07, 2023
1.480
1.500
1.451
1.500
20,263
+0.02(+1.35%)
Sep 06, 2023
1.490
1.490
1.450
1.480
32,886
-0.06(-3.90%)
Sep 05, 2023
1.510
1.540
1.510
1.540
10,505
+0.02(+0.98%)
Sep 01, 2023
1.500
1.530
1.500
1.525
25,173
+0.00(+0.33%)
Aug 31, 2023
1.590
1.590
1.515
1.520
33,836
-0.05(-3.18%)
Aug 30, 2023
1.580
1.590
1.560
1.570
2,985
-0.01(-0.95%)
Aug 29, 2023
1.570
1.590
1.550
1.585
6,999
-0.01(-0.31%)
Aug 28, 2023
1.570
1.600
1.500
1.590
15,060
+0.02(+1.27%)
Aug 25, 2023
1.550
1.570
1.520
1.570
102,188
+0.01(+0.64%)
Aug 24, 2023
1.570
1.570
1.545
1.560
15,890
+0.00(+0.00%)
Aug 23, 2023
1.560
1.570
1.550
1.560
18,441
-0.02(-1.58%)
Aug 22, 2023
1.610
1.610
1.585
1.585
66,578
+0.03(+2.26%)
Aug 21, 2023
1.520
1.580
1.520
1.550
102,947
+0.02(+0.98%)
Aug 18, 2023
1.510
1.550
1.510
1.535
62,588
-0.02(-0.97%)
Aug 17, 2023
1.550
1.580
1.550
1.550
41,348
-0.03(-1.90%)
Aug 16, 2023
1.585
1.585
1.571
1.580
21,213
+0.01(+0.48%)
Aug 15, 2023
1.585
1.590
1.573
1.573
123,719
-0.01(-0.47%)
Aug 14, 2023
1.530
1.600
1.530
1.580
39,176
-0.01(-0.78%)
Aug 11, 2023
1.590
1.600
1.590
1.593
8,348
+0.00(+0.16%)
Aug 10, 2023
1.620
1.620
1.587
1.590
26,258
+0.02(+1.27%)
Aug 09, 2023
1.600
1.600
1.570
1.570
20,266
-0.03(-2.18%)
Aug 08, 2023
1.550
1.630
1.550
1.605
107,290
-0.04(-2.43%)
Aug 07, 2023
1.650
1.670
1.630
1.645
57,184
+0.02(+0.92%)
Aug 04, 2023
1.720
1.720
1.570
1.630
1,188,782
-0.02(-1.21%)
Aug 03, 2023
1.670
1.680
1.630
1.650
1,332,444
-0.03(-1.79%)
Aug 02, 2023
1.700
1.700
1.660
1.680
58,106
-0.03(-1.75%)
Aug 01, 2023
1.730
1.770
1.710
1.710
26,810
-0.06(-3.39%)
Jul 31, 2023
1.690
1.800
1.690
1.770
58,165
+0.00(+0.17%)
Jul 28, 2023
1.700
1.790
1.700
1.767
36,446
-0.00(-0.19%)
Jul 27, 2023
1.710
1.810
1.710
1.770
23,352
+0.01(+0.59%)
Jul 26, 2023
1.700
1.800
1.700
1.760
10,572
+0.01(+0.57%)
Jul 25, 2023
1.780
1.780
1.740
1.750
63,037
-0.03(-1.69%)
Jul 24, 2023
1.790
1.869
1.780
1.780
26,927
-0.04(-2.18%)
Jul 21, 2023
1.820
1.820
1.800
1.820
32,594
+0.04(+2.23%)
Jul 20, 2023
1.860
1.860
1.770
1.780
36,829
+0.00(+0.00%)
Jul 19, 2023
1.770
1.849
1.770
1.780
56,786
-0.00(-0.28%)
Jul 18, 2023
1.775
1.820
1.760
1.785
31,422
-0.05(-2.72%)
Jul 17, 2023
1.830
1.850
1.820
1.835
7,177
-0.01(-0.27%)
Jul 14, 2023
1.840
1.860
1.830
1.840
25,570
-0.01(-0.54%)
Jul 13, 2023
1.845
1.909
1.843
1.850
10,537
+0.00(+0.00%)
Jul 12, 2023
1.840
1.870
1.800
1.850
29,327
-0.05(-2.89%)
Jul 11, 2023
1.920
1.920
1.890
1.905
4,627
-0.01(-0.52%)
Jul 10, 2023
1.880
1.940
1.880
1.915
10,220
+0.04(+2.39%)
Jul 07, 2023
1.850
1.885
1.850
1.870
123,788
+0.02(+1.10%)
Jul 06, 2023
1.870
1.900
1.845
1.850
29,538
-0.05(-2.58%)
Jul 05, 2023
1.865
1.930
1.850
1.899
279,229
+0.01(+0.48%)
Jul 03, 2023
1.910
1.910
1.850
1.890
30,202
+0.02(+1.07%)
Jun 30, 2023
1.900
1.900
1.870
1.870
20,887
-0.02(-1.27%)
Jun 29, 2023
1.920
1.920
1.860
1.894
13,046
-0.01(-0.53%)
Jun 28, 2023
1.910
1.930
1.880
1.904
7,814
-0.01(-0.31%)
Jun 27, 2023
1.785
1.940
1.785
1.910
513,427
+0.11(+6.11%)
Jun 26, 2023
1.790
1.800
1.790
1.800
6,199
-0.01(-0.55%)
Jun 23, 2023
1.830
1.830
1.790
1.810
49,823
-0.09(-4.74%)
Jun 22, 2023
1.905
1.920
1.880
1.900
9,249
-0.02(-1.14%)
Jun 21, 2023
1.930
1.930
1.900
1.922
7,357
+0.00(+0.23%)
Jun 20, 2023
1.900
1.940
1.863
1.917
38,493
-0.01(-0.65%)
Jun 16, 2023
1.900
1.950
1.900
1.930
13,694
+0.03(+1.59%)
Jun 15, 2023
1.850
1.900
1.850
1.900
48,737
+0.03(+1.59%)
Jun 14, 2023
1.870
1.900
1.870
1.870
169,246
+0.00(+0.00%)
Jun 13, 2023
1.870
1.870
1.860
1.870
51,743
+0.03(+1.64%)
Jun 12, 2023
1.900
1.900
1.810
1.840
26,250
+0.02(+1.09%)
Jun 09, 2023
1.820
1.830
1.800
1.820
34,729
+0.04(+2.25%)
Jun 08, 2023
1.772
1.788
1.772
1.780
13,951
+0.01(+0.56%)
Jun 07, 2023
1.770
1.770
1.760
1.770
20,466
+0.05(+2.91%)
Jun 06, 2023
1.735
1.760
1.710
1.720
13,233
-0.02(-1.04%)
Jun 05, 2023
1.735
1.760
1.720
1.738
4,910
-0.06(-3.44%)
Jun 02, 2023
1.795
1.820
1.760
1.800
10,668
+0.03(+1.41%)
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.