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
Aeva Technologies Inc
(NY:
AEVA
)
3.120
-0.040 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024
0.8300
0.9000
0.8100
0.8520
838,485
+0.03(+4.19%)
Jan 30, 2024
0.8853
0.8853
0.8102
0.8177
768,521
-0.05(-5.51%)
Jan 29, 2024
0.8400
0.8692
0.7900
0.8654
838,972
+0.01(+1.20%)
Jan 26, 2024
0.9000
0.9500
0.8351
0.8551
873,558
-0.04(-4.13%)
Jan 25, 2024
0.9169
0.9169
0.8418
0.8919
980,079
+0.01(+1.04%)
Jan 24, 2024
0.9648
0.9696
0.8545
0.8827
851,815
-0.06(-6.44%)
Jan 23, 2024
0.9600
0.9799
0.9201
0.9435
647,234
+0.01(+0.93%)
Jan 22, 2024
0.9725
0.9796
0.8708
0.9348
1,191,481
+0.01(+1.03%)
Jan 19, 2024
0.9700
0.9700
0.8701
0.9253
1,167,583
-0.00(-0.52%)
Jan 18, 2024
0.9500
0.9533
0.8114
0.9301
1,958,132
-0.01(-1.06%)
Jan 17, 2024
1.020
1.020
0.9309
0.9401
2,248,618
-0.07(-6.92%)
Jan 16, 2024
1.100
1.105
1.000
1.010
1,859,368
-0.12(-10.62%)
Jan 12, 2024
1.160
1.170
1.090
1.130
2,314,426
-0.03(-2.59%)
Jan 11, 2024
1.120
1.180
1.030
1.160
2,590,862
+0.06(+5.45%)
Jan 10, 2024
1.040
1.190
1.020
1.100
2,909,329
+0.10(+10.00%)
Jan 09, 2024
1.230
1.250
0.9700
1.000
4,363,011
-0.17(-14.53%)
Jan 08, 2024
1.180
1.280
1.100
1.170
3,328,649
+0.05(+4.46%)
Jan 05, 2024
1.000
1.200
0.9601
1.120
3,026,469
+0.12(+12.00%)
Jan 04, 2024
1.010
1.010
0.9200
1.000
3,023,247
-0.01(-0.99%)
Jan 03, 2024
0.7800
1.060
0.7800
1.010
10,050,118
+0.28(+38.36%)
Jan 02, 2024
0.7700
0.7770
0.7163
0.7300
809,895
-0.03(-3.66%)
Dec 29, 2023
0.8400
0.8546
0.7550
0.7577
1,412,608
-0.07(-8.46%)
Dec 28, 2023
0.8700
0.8700
0.8100
0.8277
685,012
+0.01(+1.56%)
Dec 27, 2023
0.8725
0.9024
0.8050
0.8150
1,220,223
-0.08(-9.22%)
Dec 26, 2023
0.8500
0.9352
0.8500
0.8978
1,607,814
+0.04(+5.26%)
Dec 22, 2023
0.7352
0.8624
0.7280
0.8529
1,888,367
+0.13(+17.43%)
Dec 21, 2023
0.7200
0.7469
0.7101
0.7263
655,576
+0.01(+1.71%)
Dec 20, 2023
0.7600
0.7600
0.7107
0.7141
762,532
-0.04(-5.09%)
Dec 19, 2023
0.7300
0.7683
0.7300
0.7524
812,962
+0.01(+1.81%)
Dec 18, 2023
0.7860
0.7888
0.6956
0.7390
1,294,870
-0.04(-5.45%)
Dec 15, 2023
0.8048
0.8049
0.7668
0.7816
2,751,148
-0.01(-1.10%)
Dec 14, 2023
0.7360
0.8000
0.7360
0.7903
1,560,401
+0.05(+6.17%)
Dec 13, 2023
0.7000
0.7498
0.6806
0.7444
2,227,827
+0.06(+8.32%)
Dec 12, 2023
0.5900
0.7300
0.5800
0.6872
2,790,365
+0.11(+18.30%)
Dec 11, 2023
0.5817
0.5930
0.5700
0.5809
551,362
+0.01(+1.47%)
Dec 08, 2023
0.5500
0.5780
0.5500
0.5725
542,917
+0.02(+2.82%)
Dec 07, 2023
0.5700
0.5875
0.5500
0.5568
852,628
-0.00(-0.84%)
Dec 06, 2023
0.5600
0.5937
0.5501
0.5615
761,301
+0.01(+2.09%)
Dec 05, 2023
0.5621
0.5664
0.5430
0.5500
694,107
-0.01(-1.54%)
Dec 04, 2023
0.5580
0.5799
0.5522
0.5586
629,149
-0.00(-0.87%)
Dec 01, 2023
0.5600
0.5700
0.5431
0.5635
453,721
+0.00(+0.86%)
Nov 30, 2023
0.5500
0.5692
0.5451
0.5587
473,757
+0.02(+2.89%)
Nov 29, 2023
0.5173
0.5800
0.5173
0.5430
718,565
+0.03(+6.24%)
Nov 28, 2023
0.5200
0.5284
0.5100
0.5111
740,001
+0.01(+2.18%)
Nov 27, 2023
0.5325
0.5327
0.5002
0.5002
568,283
-0.03(-5.73%)
Nov 24, 2023
0.5200
0.5358
0.5100
0.5306
139,256
+0.02(+4.82%)
Nov 22, 2023
0.5500
0.5500
0.5000
0.5062
734,437
-0.03(-6.26%)
Nov 21, 2023
0.5500
0.5899
0.5400
0.5400
614,281
-0.02(-3.57%)
Nov 20, 2023
0.5470
0.5900
0.5302
0.5600
656,062
+0.01(+2.28%)
Nov 17, 2023
0.5399
0.5600
0.5100
0.5475
997,789
+0.01(+1.41%)
Nov 16, 2023
0.5800
0.5915
0.5257
0.5399
1,052,548
-0.05(-8.74%)
Nov 15, 2023
0.5855
0.6244
0.5800
0.5916
998,701
+0.01(+2.23%)
Nov 14, 2023
0.6200
0.6900
0.5626
0.5787
1,894,459
-0.02(-2.90%)
Nov 13, 2023
0.5800
0.6403
0.5578
0.5960
1,249,289
+0.02(+2.60%)
Nov 10, 2023
0.5700
0.6159
0.5510
0.5809
695,671
-0.01(-2.06%)
Nov 09, 2023
0.6597
0.6799
0.5900
0.5931
1,028,015
-0.07(-10.15%)
Nov 08, 2023
0.6480
0.6601
0.6110
0.6601
545,086
+0.02(+2.60%)
Nov 07, 2023
0.6300
0.6499
0.6300
0.6434
464,555
+0.01(+1.77%)
Nov 06, 2023
0.6400
0.6600
0.6200
0.6322
828,982
+0.02(+2.68%)
Nov 03, 2023
0.6000
0.6500
0.5801
0.6157
806,078
+0.07(+12.35%)
Nov 02, 2023
0.4900
0.5500
0.4879
0.5480
1,101,742
+0.07(+15.22%)
Nov 01, 2023
0.4892
0.4963
0.4650
0.4756
571,083
-0.02(-4.50%)
Oct 31, 2023
0.4901
0.5089
0.4840
0.4980
726,319
+0.00(+0.08%)
Oct 30, 2023
0.5300
0.5400
0.4840
0.4976
695,134
-0.02(-3.32%)
Oct 27, 2023
0.5400
0.5477
0.5023
0.5147
690,223
-0.03(-6.03%)
Oct 26, 2023
0.5402
0.5500
0.5252
0.5477
383,068
+0.01(+1.39%)
Oct 25, 2023
0.5900
0.5936
0.5070
0.5402
1,261,552
-0.04(-6.20%)
Oct 24, 2023
0.5700
0.6000
0.5710
0.5759
611,522
-0.00(-0.10%)
Oct 23, 2023
0.6003
0.6100
0.5701
0.5765
863,660
-0.04(-6.85%)
Oct 20, 2023
0.6400
0.6600
0.6105
0.6189
590,991
-0.01(-1.90%)
Oct 19, 2023
0.6700
0.6800
0.6300
0.6309
536,910
-0.05(-7.38%)
Oct 18, 2023
0.7400
0.7418
0.6730
0.6812
766,797
-0.06(-8.49%)
Oct 17, 2023
0.7200
0.7574
0.7101
0.7444
484,114
+0.02(+2.80%)
Oct 16, 2023
0.7000
0.7384
0.7000
0.7241
423,140
+0.00(+0.54%)
Oct 13, 2023
0.7100
0.7390
0.6846
0.7202
485,119
-0.01(-0.94%)
Oct 12, 2023
0.7500
0.7799
0.7201
0.7270
437,171
-0.04(-5.04%)
Oct 11, 2023
0.7800
0.7900
0.7550
0.7656
263,855
+0.01(+1.36%)
Oct 10, 2023
0.7320
0.7975
0.7285
0.7553
650,402
+0.04(+4.92%)
Oct 09, 2023
0.7300
0.7391
0.6900
0.7199
697,724
-0.01(-1.42%)
Oct 06, 2023
0.6900
0.7448
0.6900
0.7303
583,778
+0.04(+5.90%)
Oct 05, 2023
0.7200
0.7497
0.6860
0.6896
906,083
-0.04(-5.55%)
Oct 04, 2023
0.6700
0.7399
0.6699
0.7301
1,079,699
+0.06(+8.97%)
Oct 03, 2023
0.7200
0.7188
0.6700
0.6700
1,102,684
-0.05(-7.42%)
Oct 02, 2023
0.7700
0.7877
0.7212
0.7237
972,969
-0.04(-5.39%)
Sep 29, 2023
0.7809
0.8082
0.7600
0.7649
544,720
+0.01(+0.88%)
Sep 28, 2023
0.7600
0.7699
0.7390
0.7582
1,192,165
+0.02(+2.64%)
Sep 27, 2023
0.7163
0.7600
0.7163
0.7387
462,325
+0.02(+2.97%)
Sep 26, 2023
0.7074
0.7480
0.7074
0.7174
800,618
-0.01(-0.98%)
Sep 25, 2023
0.7400
0.7399
0.7188
0.7245
953,389
-0.03(-4.38%)
Sep 22, 2023
0.7761
0.7818
0.7470
0.7577
574,258
-0.01(-1.70%)
Sep 21, 2023
0.7900
0.8029
0.7600
0.7708
685,227
-0.02(-3.04%)
Sep 20, 2023
0.8500
0.8500
0.7906
0.7950
835,392
-0.04(-4.61%)
Sep 19, 2023
0.8400
0.8511
0.8129
0.8334
544,240
-0.02(-2.01%)
Sep 18, 2023
0.8600
0.8821
0.8401
0.8505
705,361
-0.00(-0.26%)
Sep 15, 2023
0.9000
0.9000
0.8527
0.8527
1,548,107
-0.04(-4.65%)
Sep 14, 2023
0.8800
0.9200
0.8727
0.8943
599,971
+0.01(+1.61%)
Sep 13, 2023
0.9252
0.9466
0.8800
0.8801
957,451
-0.05(-4.96%)
Sep 12, 2023
0.9500
0.9759
0.9105
0.9260
1,022,703
+0.01(+0.65%)
Sep 11, 2023
0.9400
0.9800
0.9072
0.9200
1,422,340
-0.02(-1.82%)
Sep 08, 2023
0.9500
0.9747
0.9150
0.9371
737,437
-0.02(-1.82%)
Sep 07, 2023
1.000
1.010
0.9350
0.9545
1,026,497
-0.07(-6.42%)
Sep 06, 2023
1.070
1.080
1.010
1.020
425,671
-0.06(-5.56%)
Sep 05, 2023
1.000
1.080
0.9930
1.080
992,438
+0.09(+9.08%)
Sep 01, 2023
0.9680
1.005
0.9381
0.9901
1,187,416
+0.05(+5.04%)
Aug 31, 2023
1.030
1.040
0.9350
0.9426
1,719,459
-0.08(-7.59%)
Aug 30, 2023
1.030
1.040
1.010
1.020
420,833
-0.01(-0.97%)
Aug 29, 2023
1.020
1.040
1.000
1.030
452,613
+0.02(+1.98%)
Aug 28, 2023
1.030
1.030
1.000
1.010
468,351
+0.01(+1.22%)
Aug 25, 2023
0.9900
1.020
0.9800
0.9978
574,415
+0.00(+0.34%)
Aug 24, 2023
1.050
1.050
0.9944
0.9944
535,958
-0.05(-4.38%)
Aug 23, 2023
0.9900
1.050
0.9901
1.040
681,105
+0.05(+5.20%)
Aug 22, 2023
0.9900
1.010
0.9800
0.9886
554,170
+0.00(+0.09%)
Aug 21, 2023
1.020
1.020
0.9708
0.9877
1,348,928
-0.03(-3.17%)
Aug 18, 2023
1.020
1.070
1.010
1.020
702,804
+0.00(+0.00%)
Aug 17, 2023
1.100
1.100
1.020
1.020
1,549,754
-0.05(-4.67%)
Aug 16, 2023
1.000
1.120
1.000
1.070
1,666,436
+0.05(+4.90%)
Aug 15, 2023
1.020
1.049
1.000
1.020
657,164
+0.00(+0.00%)
Aug 14, 2023
1.070
1.080
1.020
1.020
599,173
-0.06(-5.56%)
Aug 11, 2023
1.050
1.100
1.030
1.080
486,065
+0.03(+2.86%)
Aug 10, 2023
1.040
1.080
1.010
1.050
911,516
+0.04(+3.96%)
Aug 09, 2023
1.100
1.140
1.000
1.010
1,348,406
-0.09(-8.18%)
Aug 08, 2023
1.110
1.120
1.070
1.100
750,909
-0.04(-3.51%)
Aug 07, 2023
1.190
1.190
1.100
1.140
778,782
-0.02(-1.72%)
Aug 04, 2023
1.130
1.190
1.110
1.160
2,653,050
+0.04(+3.57%)
Aug 03, 2023
1.120
1.200
1.120
1.120
934,964
-0.04(-3.45%)
Aug 02, 2023
1.220
1.225
1.160
1.160
885,697
-0.08(-6.45%)
Aug 01, 2023
1.250
1.260
1.180
1.240
920,289
-0.01(-0.80%)
Jul 31, 2023
1.200
1.265
1.200
1.250
803,497
+0.03(+2.46%)
Jul 28, 2023
1.180
1.240
1.180
1.220
549,595
+0.04(+3.39%)
Jul 27, 2023
1.270
1.290
1.160
1.180
604,245
-0.06(-4.84%)
Jul 26, 2023
1.190
1.295
1.180
1.240
501,674
+0.04(+3.33%)
Jul 25, 2023
1.250
1.275
1.190
1.200
744,826
-0.06(-4.76%)
Jul 24, 2023
1.250
1.285
1.240
1.260
472,033
+0.00(+0.00%)
Jul 21, 2023
1.230
1.280
1.190
1.260
671,672
+0.04(+3.28%)
Jul 20, 2023
1.300
1.300
1.210
1.220
586,328
-0.07(-5.43%)
Jul 19, 2023
1.350
1.380
1.280
1.290
656,747
-0.06(-4.44%)
Jul 18, 2023
1.340
1.380
1.320
1.350
485,640
+0.02(+1.50%)
Jul 17, 2023
1.290
1.370
1.270
1.330
532,954
+0.04(+3.10%)
Jul 14, 2023
1.390
1.390
1.270
1.290
688,346
-0.09(-6.52%)
Jul 13, 2023
1.320
1.430
1.320
1.380
724,700
+0.03(+2.22%)
Jul 12, 2023
1.430
1.430
1.335
1.350
676,226
-0.02(-1.46%)
Jul 11, 2023
1.340
1.400
1.335
1.370
673,825
+0.04(+3.01%)
Jul 10, 2023
1.240
1.340
1.210
1.330
712,877
+0.11(+9.02%)
Jul 07, 2023
1.170
1.240
1.150
1.220
592,647
+0.06(+5.17%)
Jul 06, 2023
1.140
1.160
1.050
1.160
2,017,579
+0.01(+0.87%)
Jul 05, 2023
1.220
1.230
1.120
1.150
879,342
-0.04(-3.36%)
Jul 03, 2023
1.230
1.290
1.180
1.190
711,240
-0.06(-4.80%)
Jun 30, 2023
1.250
1.320
1.230
1.250
1,194,926
-0.02(-1.57%)
Jun 29, 2023
1.160
1.270
1.150
1.270
637,510
+0.09(+7.63%)
Jun 28, 2023
1.210
1.230
1.160
1.180
660,935
-0.04(-3.28%)
Jun 27, 2023
1.260
1.260
1.150
1.220
855,737
+0.01(+0.83%)
Jun 26, 2023
1.170
1.225
1.140
1.210
1,145,064
+0.03(+2.54%)
Jun 23, 2023
1.140
1.190
1.110
1.180
2,776,710
+0.04(+3.51%)
Jun 22, 2023
1.160
1.210
1.140
1.140
868,379
-0.04(-3.39%)
Jun 21, 2023
1.230
1.250
1.160
1.180
1,052,463
-0.07(-5.60%)
Jun 20, 2023
1.340
1.340
1.210
1.250
1,081,019
-0.07(-5.30%)
Jun 16, 2023
1.500
1.510
1.315
1.320
1,513,939
-0.16(-10.81%)
Jun 15, 2023
1.380
1.480
1.320
1.480
1,178,661
+0.26(+21.31%)
May 08, 2023
1.260
1.260
1.160
1.220
1,679,065
+0.14(+12.96%)
May 05, 2023
1.030
1.100
1.020
1.080
653,493
+0.06(+5.88%)
May 04, 2023
1.000
1.040
1.000
1.020
470,249
+0.01(+0.99%)
May 03, 2023
0.9000
1.050
0.9000
1.010
1,350,046
+0.11(+11.82%)
May 02, 2023
0.9300
0.9500
0.8901
0.9032
1,104,115
-0.04(-4.08%)
May 01, 2023
1.000
1.000
0.9217
0.9416
631,799
-0.05(-5.07%)
Apr 28, 2023
1.040
1.040
0.9700
0.9919
865,681
-0.03(-2.75%)
Apr 27, 2023
0.9700
1.030
0.9502
1.020
804,968
+0.05(+4.87%)
Apr 26, 2023
0.9300
1.010
0.9300
0.9726
606,292
+0.05(+5.15%)
Apr 25, 2023
0.9300
0.9398
0.9016
0.9250
779,555
-0.02(-2.37%)
Apr 24, 2023
0.9889
1.010
0.9328
0.9475
892,184
-0.07(-7.11%)
Apr 21, 2023
0.9900
1.035
0.9663
1.020
633,915
+0.03(+3.01%)
Apr 20, 2023
1.020
1.040
0.9821
0.9902
812,779
-0.03(-2.92%)
Apr 19, 2023
1.060
1.090
1.010
1.020
742,953
-0.04(-3.77%)
Apr 18, 2023
1.110
1.130
1.055
1.060
827,309
-0.02(-1.85%)
Apr 17, 2023
1.080
1.100
1.040
1.080
754,011
+0.03(+2.86%)
Apr 14, 2023
1.130
1.131
1.030
1.050
950,852
-0.08(-7.08%)
Apr 13, 2023
0.9300
1.170
0.9217
1.130
2,016,371
+0.21(+22.81%)
Apr 12, 2023
1.040
1.090
0.9170
0.9201
2,723,619
-0.10(-9.79%)
Apr 11, 2023
1.030
1.090
1.010
1.020
818,142
+0.00(+0.00%)
Apr 10, 2023
1.040
1.050
1.000
1.020
903,620
-0.02(-1.92%)
Apr 06, 2023
1.020
1.050
1.000
1.040
761,648
+0.02(+1.96%)
Apr 05, 2023
1.120
1.120
1.010
1.020
1,029,980
-0.06(-5.56%)
Apr 04, 2023
1.170
1.170
1.070
1.080
959,709
-0.08(-6.90%)
Apr 03, 2023
1.190
1.200
1.120
1.160
884,257
-0.03(-2.52%)
Mar 31, 2023
1.110
1.200
1.110
1.190
905,901
+0.07(+6.25%)
Mar 30, 2023
1.160
1.220
1.120
1.120
939,235
-0.02(-1.75%)
Mar 29, 2023
1.170
1.170
1.080
1.140
1,513,969
+0.00(+0.00%)
Mar 28, 2023
1.110
1.160
1.090
1.140
1,385,121
+0.01(+0.88%)
Mar 27, 2023
1.230
1.230
1.110
1.130
2,093,511
-0.05(-4.24%)
Mar 24, 2023
1.410
1.410
1.170
1.180
3,189,135
-0.24(-16.90%)
Mar 23, 2023
1.420
1.518
1.350
1.420
1,876,073
+0.01(+0.71%)
Mar 22, 2023
1.560
1.560
1.385
1.410
1,532,376
-0.13(-8.44%)
Mar 21, 2023
1.500
1.570
1.480
1.540
1,274,187
+0.07(+4.76%)
Mar 20, 2023
1.630
1.635
1.460
1.470
1,679,273
-0.17(-10.37%)
Mar 17, 2023
1.640
1.650
1.580
1.640
1,623,521
+0.01(+0.61%)
Mar 16, 2023
1.580
1.670
1.560
1.630
1,370,748
+0.01(+0.62%)
Mar 15, 2023
1.600
1.650
1.550
1.620
1,734,762
-0.04(-2.41%)
Mar 14, 2023
1.760
1.810
1.620
1.660
1,106,819
-0.04(-2.35%)
Mar 13, 2023
1.550
1.735
1.520
1.700
1,455,588
+0.12(+7.59%)
Mar 10, 2023
1.640
1.690
1.570
1.580
978,406
-0.04(-2.47%)
Mar 09, 2023
1.660
1.710
1.610
1.620
746,548
-0.08(-4.71%)
Mar 08, 2023
1.620
1.719
1.570
1.700
1,099,486
+0.08(+4.94%)
Mar 07, 2023
1.810
1.810
1.620
1.620
944,471
-0.14(-7.95%)
Mar 06, 2023
1.940
2.000
1.750
1.760
1,187,316
-0.16(-8.33%)
Mar 03, 2023
1.760
1.940
1.760
1.920
1,034,422
+0.17(+9.71%)
Mar 02, 2023
1.760
1.810
1.720
1.750
820,455
-0.03(-1.69%)
Mar 01, 2023
1.850
1.955
1.741
1.780
1,590,737
-0.01(-0.56%)
Feb 28, 2023
1.650
1.820
1.630
1.790
1,328,466
+0.15(+9.15%)
Feb 27, 2023
1.570
1.670
1.570
1.640
819,065
+0.05(+3.14%)
Feb 24, 2023
1.600
1.620
1.510
1.590
1,330,634
-0.05(-3.05%)
Feb 23, 2023
1.710
1.790
1.600
1.640
794,597
-0.05(-2.96%)
Feb 22, 2023
1.680
1.749
1.630
1.690
1,755,022
+0.02(+1.20%)
Feb 21, 2023
1.710
1.785
1.660
1.670
1,407,720
-0.06(-3.47%)
Feb 17, 2023
1.700
1.750
1.665
1.730
722,249
+0.02(+1.17%)
Feb 16, 2023
1.770
1.830
1.690
1.710
858,372
-0.10(-5.52%)
Feb 15, 2023
1.650
1.810
1.650
1.810
737,112
+0.13(+7.74%)
Feb 14, 2023
1.630
1.730
1.600
1.680
939,253
+0.03(+1.82%)
Feb 13, 2023
1.750
1.750
1.620
1.650
1,083,849
-0.09(-5.17%)
Feb 10, 2023
1.680
1.750
1.655
1.740
646,732
+0.01(+0.58%)
Feb 09, 2023
1.960
1.970
1.710
1.730
1,050,254
-0.18(-9.42%)
Feb 08, 2023
1.950
2.030
1.890
1.910
845,359
-0.02(-1.04%)
Feb 07, 2023
1.980
1.990
1.840
1.930
1,111,028
-0.01(-0.52%)
Feb 06, 2023
1.870
2.040
1.870
1.940
1,128,489
+0.03(+1.57%)
Feb 03, 2023
1.990
2.030
1.882
1.910
1,208,379
-0.09(-4.50%)
Feb 02, 2023
2.000
2.100
1.920
2.000
2,022,802
+0.09(+4.71%)
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.