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
(NY:
MRDB
)
0.5299
+0.0076 (+1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
0.1844
0.1990
0.1741
0.1741
25,165
-0.02(-11.58%)
Jan 30, 2024
0.2000
0.2090
0.1731
0.1969
21,623
-0.01(-3.00%)
Jan 29, 2024
0.2000
0.2050
0.1901
0.2030
36,900
+0.00(+1.55%)
Jan 26, 2024
0.1910
0.2010
0.1910
0.1999
11,188
+0.00(+1.99%)
Jan 25, 2024
0.1990
0.2108
0.1902
0.1960
60,637
-0.00(-1.51%)
Jan 24, 2024
0.1890
0.1990
0.1851
0.1990
28,908
+0.02(+9.82%)
Jan 23, 2024
0.1890
0.1890
0.1802
0.1812
19,315
-0.00(-1.31%)
Jan 22, 2024
0.1840
0.1885
0.1836
0.1836
21,541
-0.00(-0.22%)
Jan 19, 2024
0.1750
0.1845
0.1722
0.1840
49,558
+0.00(+2.22%)
Jan 18, 2024
0.1840
0.1849
0.1733
0.1800
63,475
-0.00(-1.64%)
Jan 17, 2024
0.1800
0.1954
0.1746
0.1830
108,336
+0.01(+4.57%)
Jan 16, 2024
0.1730
0.1800
0.1730
0.1750
40,644
-0.00(-1.80%)
Jan 12, 2024
0.1890
0.1890
0.1748
0.1782
34,300
-0.00(-1.11%)
Jan 11, 2024
0.2000
0.2000
0.1800
0.1802
102,995
-0.02(-9.90%)
Jan 10, 2024
0.2000
0.2000
0.1805
0.2000
57,562
+0.01(+2.67%)
Jan 09, 2024
0.1950
0.1996
0.1820
0.1948
77,375
+0.01(+3.18%)
Jan 08, 2024
0.2100
0.2244
0.1810
0.1888
126,781
-0.03(-14.18%)
Jan 05, 2024
0.2500
0.2572
0.2200
0.2200
79,349
-0.04(-14.99%)
Jan 04, 2024
0.2640
0.2694
0.2401
0.2588
65,486
-0.01(-1.93%)
Jan 03, 2024
0.2904
0.2904
0.2619
0.2639
14,216
-0.00(-1.27%)
Jan 02, 2024
0.2715
0.2784
0.2671
0.2673
14,071
-0.01(-4.50%)
Dec 29, 2023
0.3180
0.3180
0.2506
0.2799
216,428
-0.05(-14.59%)
Dec 28, 2023
0.3700
0.3700
0.3215
0.3277
38,088
-0.01(-3.76%)
Dec 27, 2023
0.3500
0.3650
0.3200
0.3405
103,536
-0.02(-5.07%)
Dec 26, 2023
0.3300
0.3587
0.3025
0.3587
32,317
+0.01(+1.90%)
Dec 22, 2023
0.3433
0.3720
0.3200
0.3520
82,125
-0.01(-2.17%)
Dec 21, 2023
0.3595
0.3600
0.3278
0.3598
28,149
+0.00(+0.08%)
Dec 20, 2023
0.4000
0.4000
0.3210
0.3595
45,491
-0.00(-1.24%)
Dec 19, 2023
0.3530
0.3700
0.3401
0.3640
55,174
+0.04(+13.33%)
Dec 18, 2023
0.3648
0.3648
0.3207
0.3212
28,197
-0.02(-4.74%)
Dec 15, 2023
0.3829
0.3930
0.3372
0.3372
16,440
-0.05(-12.03%)
Dec 14, 2023
0.4600
0.4600
0.3538
0.3833
150,480
-0.05(-10.86%)
Dec 13, 2023
0.4000
0.4300
0.3001
0.4300
243,208
+0.15(+53.57%)
Dec 12, 2023
0.3000
0.3100
0.2800
0.2800
36,281
-0.03(-9.39%)
Dec 11, 2023
0.3310
0.3310
0.2903
0.3090
29,070
+0.01(+2.66%)
Dec 08, 2023
0.2500
0.3079
0.2500
0.3010
27,064
+0.00(+0.91%)
Dec 07, 2023
0.3280
0.3280
0.2983
0.2983
9,412
-0.04(-11.33%)
Dec 06, 2023
0.3598
0.3598
0.3296
0.3364
139,142
-0.01(-2.21%)
Dec 05, 2023
0.3601
0.3601
0.3440
0.3440
18,479
-0.03(-6.98%)
Dec 04, 2023
0.3500
0.3698
0.3396
0.3698
21,828
+0.00(+1.04%)
Dec 01, 2023
0.3504
0.3796
0.3100
0.3660
77,730
+0.03(+9.65%)
Nov 30, 2023
0.3056
0.3350
0.3056
0.3338
12,106
+0.01(+4.31%)
Nov 29, 2023
0.3798
0.3798
0.3118
0.3200
73,034
-0.04(-11.94%)
Nov 28, 2023
0.3699
0.3699
0.3535
0.3634
3,552
+0.01(+2.60%)
Nov 27, 2023
0.3698
0.3896
0.3008
0.3542
51,143
+0.00(+0.63%)
Nov 24, 2023
0.3598
0.3700
0.3507
0.3520
4,152
-0.01(-2.17%)
Nov 22, 2023
0.3371
0.3670
0.3371
0.3598
13,032
+0.01(+2.68%)
Nov 21, 2023
0.3600
0.3699
0.3400
0.3504
70,673
-0.02(-5.30%)
Nov 20, 2023
0.3600
0.3700
0.3500
0.3700
18,259
-0.02(-4.07%)
Nov 17, 2023
0.3702
0.3857
0.3600
0.3857
20,350
+0.01(+2.85%)
Nov 16, 2023
0.4146
0.4146
0.3702
0.3750
22,785
-0.01(-1.83%)
Nov 15, 2023
0.4100
0.4073
0.3807
0.3820
27,751
-0.01(-3.29%)
Nov 14, 2023
0.3702
0.4004
0.3563
0.3950
22,485
+0.02(+4.00%)
Nov 13, 2023
0.3856
0.3923
0.3678
0.3798
38,052
-0.01(-1.48%)
Nov 10, 2023
0.3920
0.3989
0.3810
0.3855
13,311
-0.01(-1.36%)
Nov 09, 2023
0.4000
0.4000
0.3855
0.3908
12,602
-0.02(-4.59%)
Nov 08, 2023
0.4000
0.4096
0.3937
0.4096
16,479
+0.01(+2.40%)
Nov 07, 2023
0.4098
0.4200
0.3952
0.4000
22,611
+0.00(+1.24%)
Nov 06, 2023
0.4398
0.4500
0.3800
0.3951
46,056
-0.05(-12.20%)
Nov 03, 2023
0.4800
0.4800
0.4440
0.4500
16,736
-0.01(-2.07%)
Nov 02, 2023
0.4666
0.4666
0.4000
0.4595
27,169
+0.01(+2.11%)
Nov 01, 2023
0.4380
0.4514
0.4204
0.4500
15,703
+0.00(+0.63%)
Oct 31, 2023
0.4302
0.4600
0.4302
0.4472
7,806
+0.00(+0.49%)
Oct 30, 2023
0.5477
0.5477
0.4400
0.4450
24,885
-0.06(-11.18%)
Oct 27, 2023
0.5598
0.5603
0.5000
0.5010
27,903
-0.06(-10.57%)
Oct 26, 2023
0.5802
0.5802
0.5200
0.5602
7,098
-0.03(-4.99%)
Oct 25, 2023
0.6098
0.6098
0.5780
0.5896
29,980
-0.01(-2.04%)
Oct 24, 2023
0.6298
0.7098
0.6002
0.6019
44,375
-0.01(-1.00%)
Oct 23, 2023
0.6102
0.6102
0.5810
0.6080
1,728
+0.01(+1.84%)
Oct 20, 2023
0.6302
0.6420
0.5533
0.5970
45,438
-0.06(-8.94%)
Oct 19, 2023
0.6802
0.6803
0.6410
0.6556
4,508
-0.00(-0.65%)
Oct 18, 2023
0.7098
0.7098
0.5940
0.6599
39,046
-0.02(-2.54%)
Oct 17, 2023
0.6500
0.7287
0.6400
0.6771
58,637
+0.03(+4.17%)
Oct 16, 2023
0.7398
0.7398
0.6500
0.6500
34,315
-0.06(-8.45%)
Oct 13, 2023
0.7410
0.7596
0.6700
0.7100
41,288
-0.03(-4.09%)
Oct 12, 2023
0.7191
0.7680
0.6990
0.7403
31,784
+0.05(+7.26%)
Oct 11, 2023
0.6660
0.7100
0.6660
0.6902
96,702
+0.02(+3.01%)
Oct 10, 2023
0.6155
0.6900
0.6155
0.6700
88,933
+0.05(+8.78%)
Oct 09, 2023
0.6500
0.6500
0.6000
0.6159
56,654
+0.03(+4.92%)
Oct 06, 2023
0.5995
0.6166
0.5450
0.5870
26,218
-0.01(-2.09%)
Oct 05, 2023
0.6000
0.6330
0.5995
0.5995
33,318
+0.00(+0.76%)
Oct 04, 2023
0.5400
0.5998
0.5120
0.5950
58,907
+0.07(+12.31%)
Oct 03, 2023
0.4950
0.5298
0.4800
0.5298
45,510
+0.03(+5.96%)
Oct 02, 2023
0.5000
0.5051
0.4620
0.5000
167,259
+0.02(+4.21%)
Sep 29, 2023
0.4899
0.4899
0.4300
0.4798
232,552
+0.01(+2.11%)
Sep 28, 2023
0.4836
0.4836
0.4699
0.4699
15,443
+0.01(+2.02%)
Sep 27, 2023
0.4605
0.4898
0.4604
0.4606
8,051
-0.02(-3.46%)
Sep 26, 2023
0.4700
0.4910
0.4202
0.4771
121,268
-0.01(-1.53%)
Sep 25, 2023
0.4798
0.4889
0.4794
0.4845
143,444
+0.02(+3.97%)
Sep 22, 2023
0.4619
0.4794
0.4619
0.4660
27,669
+0.00(+0.89%)
Sep 21, 2023
0.4998
0.4998
0.4500
0.4619
48,548
-0.01(-1.77%)
Sep 20, 2023
0.4598
0.4887
0.4463
0.4702
188,746
+0.04(+8.92%)
Sep 19, 2023
0.4600
0.4600
0.4202
0.4317
78,522
-0.00(-0.90%)
Sep 18, 2023
0.4500
0.5078
0.4287
0.4356
197,081
+0.01(+1.89%)
Sep 15, 2023
0.4698
0.4698
0.4275
0.4275
357,694
-0.01(-1.36%)
Sep 14, 2023
0.4500
0.4698
0.4334
0.4334
222,770
-0.02(-3.69%)
Sep 13, 2023
0.4500
0.4737
0.4500
0.4500
53,029
-0.02(-3.43%)
Sep 12, 2023
0.4450
0.4800
0.4100
0.4660
87,827
+0.01(+1.26%)
Sep 11, 2023
0.4900
0.4900
0.4502
0.4602
66,174
+0.00(+0.04%)
Sep 08, 2023
0.4700
0.4700
0.4302
0.4600
29,912
+0.02(+4.55%)
Sep 07, 2023
0.4400
0.4898
0.4203
0.4400
67,619
+0.02(+4.71%)
Sep 06, 2023
0.5366
0.5366
0.4050
0.4202
271,357
-0.11(-21.24%)
Sep 05, 2023
0.5807
0.5807
0.5217
0.5335
139,403
-0.04(-6.24%)
Sep 01, 2023
0.5743
0.5900
0.5660
0.5690
9,252
-0.01(-2.25%)
Aug 31, 2023
0.6500
0.6708
0.5600
0.5821
112,123
-0.10(-14.07%)
Aug 30, 2023
0.6698
0.7000
0.6550
0.6774
78,377
+0.02(+3.42%)
Aug 29, 2023
0.6450
0.6600
0.6300
0.6550
60,974
+0.02(+2.34%)
Aug 28, 2023
0.7380
0.7490
0.6400
0.6400
92,525
-0.08(-11.37%)
Aug 25, 2023
0.6690
0.7500
0.6690
0.7221
78,586
+0.07(+10.24%)
Aug 24, 2023
0.7498
0.7498
0.6400
0.6550
79,463
-0.09(-12.67%)
Aug 23, 2023
0.7400
0.7798
0.7202
0.7500
86,418
+0.01(+1.38%)
Aug 22, 2023
0.7198
0.7398
0.7150
0.7398
7,672
+0.03(+4.94%)
Aug 21, 2023
0.7798
0.7798
0.7000
0.7050
24,439
-0.05(-6.01%)
Aug 18, 2023
0.7200
0.7967
0.7173
0.7501
18,820
+0.02(+2.91%)
Aug 17, 2023
0.9000
0.9000
0.6900
0.7289
87,690
-0.19(-20.80%)
Aug 16, 2023
0.9300
0.9300
0.9000
0.9203
2,938
-0.01(-1.04%)
Aug 15, 2023
0.9001
0.9300
0.9001
0.9300
6,897
-0.01(-1.05%)
Aug 14, 2023
0.9400
0.9400
0.8802
0.9399
8,218
+0.02(+2.16%)
Aug 11, 2023
0.9200
0.9200
0.9085
0.9200
4,862
+0.00(+0.00%)
Aug 10, 2023
0.9000
0.9200
0.8900
0.9200
15,206
-0.00(-0.01%)
Aug 09, 2023
1.000
1.000
0.8900
0.9201
13,923
+0.01(+1.11%)
Aug 08, 2023
0.9400
0.9403
0.9100
0.9100
2,078
-0.02(-2.10%)
Aug 07, 2023
0.9600
0.9898
0.9054
0.9295
9,879
-0.00(-0.26%)
Aug 04, 2023
0.9500
0.9999
0.9300
0.9319
7,356
-0.00(-0.30%)
Aug 03, 2023
0.9201
0.9798
0.9201
0.9347
65,315
+0.02(+2.43%)
Aug 02, 2023
0.9400
0.9400
0.8900
0.9125
14,352
-0.02(-1.86%)
Aug 01, 2023
0.9300
0.9300
0.8998
0.9298
9,941
+0.00(+0.10%)
Jul 31, 2023
0.9500
0.9595
0.9103
0.9289
13,619
+0.01(+0.57%)
Jul 28, 2023
0.9166
0.9498
0.9166
0.9236
3,145
+0.01(+0.76%)
Jul 27, 2023
1.020
1.020
0.9030
0.9166
25,290
-0.02(-2.08%)
Jul 26, 2023
0.9560
0.9660
0.9361
0.9361
2,507
-0.03(-3.10%)
Jul 25, 2023
0.9699
0.9699
0.9240
0.9660
8,385
+0.01(+1.52%)
Jul 24, 2023
0.9300
0.9515
0.8902
0.9515
26,501
+0.06(+6.22%)
Jul 21, 2023
0.9199
0.9200
0.8958
0.8958
5,569
-0.02(-2.63%)
Jul 20, 2023
0.9000
0.9200
0.8650
0.9200
31,181
+0.02(+2.00%)
Jul 19, 2023
0.9200
0.9200
0.9020
0.9020
3,105
-0.05(-5.02%)
Jul 18, 2023
0.9500
0.9700
0.8701
0.9497
32,568
+0.01(+1.03%)
Jul 17, 2023
0.9400
0.9800
0.9300
0.9400
5,777
-0.04(-4.06%)
Jul 14, 2023
0.9900
0.9900
0.9584
0.9798
20,980
-0.01(-1.03%)
Jul 13, 2023
0.9300
0.9900
0.9130
0.9900
27,207
+0.05(+5.15%)
Jul 12, 2023
0.9200
0.9500
0.9000
0.9415
41,293
-0.03(-2.94%)
Jul 11, 2023
0.9800
1.030
0.9527
0.9700
53,627
+0.00(+0.00%)
Jul 10, 2023
0.9500
1.010
0.9105
0.9700
48,101
+0.10(+11.49%)
Jul 07, 2023
0.9000
0.9000
0.8600
0.8700
37,230
-0.03(-3.32%)
Jul 06, 2023
0.8500
0.9000
0.8500
0.8999
13,563
+0.02(+2.27%)
Jul 05, 2023
0.8600
0.8799
0.8440
0.8799
31,961
+0.02(+2.28%)
Jul 03, 2023
0.8220
0.8605
0.7810
0.8603
26,243
+0.00(+0.00%)
Jun 30, 2023
0.8603
0.8899
0.8603
0.8603
3,250
+0.00(+0.50%)
Jun 29, 2023
0.8900
0.8950
0.8200
0.8560
114,986
-0.03(-3.82%)
Jun 28, 2023
0.9000
0.9000
0.8700
0.8900
28,765
-0.04(-4.30%)
Jun 27, 2023
0.9300
0.9300
0.9100
0.9300
34,746
+0.01(+1.09%)
Jun 26, 2023
0.9000
0.9200
0.8793
0.9200
43,725
+0.03(+2.84%)
Jun 23, 2023
0.8887
0.9300
0.8716
0.8946
50,277
-0.00(-0.46%)
Jun 22, 2023
0.9000
0.9000
0.8678
0.8987
57,569
-0.05(-5.02%)
Jun 21, 2023
0.9700
0.9752
0.9360
0.9462
65,749
-0.00(-0.40%)
Jun 20, 2023
0.9500
0.9600
0.9300
0.9500
44,805
-0.10(-9.52%)
Jun 16, 2023
1.020
1.070
0.9800
1.050
52,304
+0.07(+6.69%)
Jun 15, 2023
1.000
1.040
0.9593
0.9842
22,811
-0.25(-19.98%)
May 08, 2023
1.200
1.240
1.160
1.230
37,805
+0.00(+0.00%)
May 05, 2023
1.240
1.240
1.150
1.230
36,810
+0.07(+6.03%)
May 04, 2023
1.230
1.280
1.160
1.160
26,632
-0.06(-4.92%)
May 03, 2023
1.300
1.300
1.200
1.220
26,647
-0.06(-4.69%)
May 02, 2023
1.300
1.300
1.200
1.280
44,579
+0.01(+0.79%)
May 01, 2023
1.300
1.300
1.210
1.270
14,197
+0.03(+2.42%)
Apr 28, 2023
1.300
1.300
1.240
1.240
27,079
-0.06(-4.62%)
Apr 27, 2023
1.300
1.300
1.250
1.300
31,772
+0.02(+1.56%)
Apr 26, 2023
1.300
1.300
1.280
1.280
35,347
-0.04(-3.03%)
Apr 25, 2023
1.510
1.510
1.260
1.320
19,159
-0.12(-8.33%)
Apr 24, 2023
1.600
1.600
1.410
1.440
28,781
-0.07(-4.64%)
Apr 21, 2023
1.510
1.618
1.420
1.510
60,784
-0.05(-3.21%)
Apr 20, 2023
1.300
1.560
1.300
1.560
154,341
+0.27(+20.93%)
Apr 19, 2023
1.310
1.345
1.220
1.290
114,221
-0.08(-5.84%)
Apr 18, 2023
1.480
1.480
1.300
1.370
21,071
+0.00(+0.00%)
Apr 17, 2023
1.360
1.420
1.310
1.370
43,077
+0.04(+3.01%)
Apr 14, 2023
1.420
1.420
1.300
1.330
28,700
+0.02(+1.53%)
Apr 13, 2023
1.290
1.380
1.250
1.310
83,807
+0.08(+6.50%)
Apr 12, 2023
1.290
1.290
1.200
1.230
45,856
-0.01(-0.81%)
Apr 11, 2023
1.260
1.300
1.240
1.240
33,698
-0.06(-4.62%)
Apr 10, 2023
1.240
1.320
1.200
1.300
171,021
+0.06(+4.84%)
Apr 06, 2023
1.240
1.320
1.200
1.240
64,413
+0.02(+1.64%)
Apr 05, 2023
1.300
1.300
1.200
1.220
22,009
-0.07(-5.43%)
Apr 04, 2023
1.350
1.350
1.250
1.290
35,692
-0.03(-2.27%)
Apr 03, 2023
1.430
1.430
1.300
1.320
13,947
-0.06(-4.35%)
Mar 31, 2023
1.410
1.410
1.270
1.380
20,922
+0.02(+1.47%)
Mar 30, 2023
1.360
1.440
1.320
1.360
66,967
+0.05(+3.82%)
Mar 29, 2023
1.260
1.350
1.210
1.310
61,451
+0.09(+7.38%)
Mar 28, 2023
1.190
1.230
1.130
1.220
105,867
+0.01(+0.83%)
Mar 27, 2023
1.400
1.400
1.110
1.210
150,730
-0.10(-7.63%)
Mar 24, 2023
1.470
1.470
1.300
1.310
127,280
-0.12(-8.39%)
Mar 23, 2023
1.300
1.520
1.300
1.430
77,715
+0.03(+2.14%)
Mar 22, 2023
1.580
1.649
1.380
1.400
102,967
-0.22(-13.58%)
Mar 21, 2023
1.600
1.779
1.600
1.620
180,614
-0.02(-1.22%)
Mar 20, 2023
1.880
1.917
1.600
1.640
263,832
-0.26(-13.68%)
Mar 17, 2023
2.350
2.350
1.800
1.900
569,631
-0.20(-9.52%)
Mar 16, 2023
2.180
2.343
2.100
2.100
105,016
-0.03(-1.41%)
Mar 15, 2023
2.210
2.380
2.000
2.130
176,498
-0.13(-5.75%)
Mar 14, 2023
2.400
2.500
2.190
2.260
132,833
-0.10(-4.24%)
Mar 13, 2023
2.350
2.520
2.298
2.360
121,767
+0.02(+0.85%)
Mar 10, 2023
2.750
2.790
2.330
2.340
117,745
-0.41(-14.91%)
Mar 09, 2023
2.810
3.176
2.750
2.750
136,580
-0.22(-7.41%)
Mar 08, 2023
2.620
3.000
2.550
2.970
118,722
+0.09(+3.13%)
Mar 07, 2023
2.600
3.443
2.410
2.880
545,527
+0.38(+15.20%)
Mar 06, 2023
2.160
2.780
2.160
2.500
311,612
+0.34(+15.74%)
Mar 03, 2023
2.260
2.510
2.100
2.160
236,494
-0.14(-6.09%)
Mar 02, 2023
2.320
2.380
2.220
2.300
26,633
-0.08(-3.36%)
Mar 01, 2023
2.650
2.650
2.210
2.380
117,911
-0.26(-9.85%)
Feb 28, 2023
2.560
2.710
2.525
2.640
77,672
-0.02(-0.75%)
Feb 27, 2023
2.790
2.800
2.550
2.660
59,505
+0.00(+0.00%)
Feb 24, 2023
2.670
2.940
2.470
2.660
189,590
-0.09(-3.27%)
Feb 23, 2023
2.810
2.900
2.630
2.750
37,179
-0.01(-0.36%)
Feb 22, 2023
2.700
2.890
2.630
2.760
42,893
-0.02(-0.72%)
Feb 21, 2023
2.920
2.920
2.520
2.780
60,872
-0.02(-0.71%)
Feb 17, 2023
2.990
2.990
2.600
2.800
83,161
-0.13(-4.44%)
Feb 16, 2023
3.260
3.310
2.800
2.930
206,490
-0.42(-12.54%)
Feb 15, 2023
3.260
3.360
3.240
3.350
27,700
+0.05(+1.52%)
Feb 14, 2023
3.490
3.490
3.234
3.300
9,807
-0.07(-2.08%)
Feb 13, 2023
3.310
3.480
3.140
3.370
17,002
+0.08(+2.43%)
Feb 10, 2023
3.410
3.410
3.200
3.290
19,289
-0.08(-2.37%)
Feb 09, 2023
3.360
3.490
3.310
3.370
21,948
+0.01(+0.30%)
Feb 08, 2023
3.390
3.450
3.320
3.360
19,395
-0.12(-3.45%)
Feb 07, 2023
3.430
3.500
3.410
3.480
47,450
+0.00(+0.00%)
Feb 06, 2023
3.450
3.500
3.310
3.480
66,220
-0.02(-0.57%)
Feb 03, 2023
3.300
3.610
3.300
3.500
110,627
+0.00(+0.00%)
Feb 02, 2023
3.700
3.700
3.431
3.500
44,378
-0.05(-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.