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
Ceragon Networks Ltd
(NQ:
CRNT
)
2.700
+0.040 (+1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
2.450
2.490
2.430
2.460
255,481
+0.02(+0.82%)
Jan 30, 2024
2.540
2.570
2.420
2.440
376,272
-0.11(-4.31%)
Jan 29, 2024
2.550
2.580
2.530
2.550
253,020
+0.02(+0.79%)
Jan 26, 2024
2.580
2.630
2.520
2.530
278,740
-0.06(-2.32%)
Jan 25, 2024
2.610
2.639
2.550
2.590
380,424
+0.01(+0.39%)
Jan 24, 2024
2.520
2.610
2.500
2.580
470,717
+0.06(+2.38%)
Jan 23, 2024
2.520
2.560
2.470
2.520
376,639
+0.01(+0.40%)
Jan 22, 2024
2.530
2.560
2.500
2.510
421,446
-0.02(-0.79%)
Jan 19, 2024
2.540
2.580
2.450
2.530
826,739
+0.01(+0.40%)
Jan 18, 2024
2.680
2.745
2.510
2.520
1,819,116
-0.18(-6.67%)
Jan 17, 2024
2.640
2.750
2.550
2.700
872,381
+0.11(+4.25%)
Jan 16, 2024
2.630
2.667
2.530
2.590
646,143
-0.03(-1.15%)
Jan 12, 2024
2.670
2.885
2.555
2.620
2,022,325
+0.00(+0.00%)
Jan 11, 2024
2.540
2.620
2.460
2.620
1,880,987
+0.28(+11.97%)
Jan 10, 2024
2.340
2.405
2.321
2.340
305,190
+0.02(+0.86%)
Jan 09, 2024
2.270
2.350
2.260
2.320
288,159
+0.04(+1.75%)
Jan 08, 2024
2.300
2.300
2.250
2.280
275,405
+0.01(+0.44%)
Jan 05, 2024
2.260
2.300
2.230
2.270
196,188
+0.03(+1.34%)
Jan 04, 2024
2.120
2.270
2.115
2.240
482,679
+0.14(+6.67%)
Jan 03, 2024
2.110
2.170
2.070
2.100
221,498
-0.01(-0.47%)
Jan 02, 2024
2.140
2.155
2.080
2.110
183,434
-0.05(-2.31%)
Dec 29, 2023
2.140
2.160
2.121
2.160
331,433
+0.02(+0.93%)
Dec 28, 2023
2.150
2.200
2.130
2.140
395,553
+0.01(+0.47%)
Dec 27, 2023
2.060
2.145
2.060
2.130
263,124
+0.06(+2.90%)
Dec 26, 2023
2.100
2.105
2.070
2.070
220,214
-0.04(-1.90%)
Dec 22, 2023
2.100
2.130
2.085
2.110
194,496
+0.01(+0.48%)
Dec 21, 2023
2.050
2.130
2.050
2.100
246,413
+0.05(+2.44%)
Dec 20, 2023
2.000
2.150
2.000
2.050
345,753
+0.03(+1.49%)
Dec 19, 2023
1.960
2.040
1.960
2.020
261,738
+0.03(+1.51%)
Dec 18, 2023
2.000
2.030
1.960
1.990
237,825
-0.02(-1.00%)
Dec 15, 2023
2.030
2.040
1.980
2.010
260,939
-0.01(-0.50%)
Dec 14, 2023
1.960
2.030
1.950
2.020
608,162
+0.10(+5.21%)
Dec 13, 2023
1.850
1.930
1.830
1.920
200,857
+0.05(+2.67%)
Dec 12, 2023
1.850
1.895
1.850
1.870
162,519
+0.00(+0.00%)
Dec 11, 2023
1.870
1.898
1.851
1.870
112,377
-0.02(-1.06%)
Dec 08, 2023
1.870
1.900
1.860
1.890
81,302
+0.00(+0.00%)
Dec 07, 2023
1.850
1.900
1.850
1.890
149,161
+0.02(+1.07%)
Dec 06, 2023
1.820
1.900
1.820
1.870
157,601
+0.03(+1.63%)
Dec 05, 2023
1.870
1.900
1.800
1.840
203,674
-0.02(-1.34%)
Dec 04, 2023
1.880
1.890
1.830
1.865
315,200
-0.03(-1.84%)
Dec 01, 2023
1.870
1.910
1.840
1.900
139,323
+0.01(+0.53%)
Nov 30, 2023
1.900
1.900
1.798
1.890
296,091
+0.00(+0.00%)
Nov 29, 2023
1.910
1.950
1.881
1.890
206,254
-0.03(-1.56%)
Nov 28, 2023
1.890
1.920
1.843
1.920
222,132
+0.05(+2.67%)
Nov 27, 2023
1.790
1.880
1.790
1.870
186,602
+0.06(+3.31%)
Nov 24, 2023
1.760
1.830
1.750
1.810
75,392
+0.03(+1.69%)
Nov 22, 2023
1.820
1.830
1.765
1.780
145,530
-0.05(-2.73%)
Nov 21, 2023
1.820
1.845
1.800
1.830
129,614
-0.01(-0.54%)
Nov 20, 2023
1.780
1.890
1.780
1.840
324,884
+0.06(+3.37%)
Nov 17, 2023
1.740
1.800
1.740
1.780
109,625
+0.03(+1.71%)
Nov 16, 2023
1.800
1.800
1.720
1.750
138,640
-0.05(-2.78%)
Nov 15, 2023
1.750
1.820
1.735
1.800
226,755
+0.04(+2.27%)
Nov 14, 2023
1.730
1.800
1.730
1.760
222,029
+0.04(+2.33%)
Nov 13, 2023
1.750
1.750
1.690
1.720
152,677
-0.03(-1.71%)
Nov 10, 2023
1.710
1.760
1.700
1.750
205,925
+0.02(+1.16%)
Nov 09, 2023
1.670
1.770
1.660
1.730
303,649
+0.06(+3.59%)
Nov 08, 2023
1.680
1.700
1.650
1.670
236,156
-0.01(-0.60%)
Nov 07, 2023
1.750
1.750
1.620
1.680
370,774
-0.04(-2.33%)
Nov 06, 2023
1.850
1.860
1.680
1.720
862,366
-0.11(-6.01%)
Nov 03, 2023
1.750
1.830
1.720
1.830
331,031
+0.12(+7.02%)
Nov 02, 2023
1.670
1.720
1.640
1.710
132,510
+0.04(+2.40%)
Nov 01, 2023
1.710
1.740
1.621
1.670
199,899
-0.03(-1.76%)
Oct 31, 2023
1.660
1.710
1.650
1.700
300,854
+0.03(+1.80%)
Oct 30, 2023
1.690
1.739
1.660
1.670
78,158
-0.01(-0.60%)
Oct 27, 2023
1.680
1.720
1.650
1.680
164,880
+0.00(+0.00%)
Oct 26, 2023
1.700
1.732
1.660
1.680
144,140
-0.02(-1.18%)
Oct 25, 2023
1.640
1.760
1.630
1.700
432,570
+0.06(+3.66%)
Oct 24, 2023
1.600
1.650
1.590
1.640
217,324
+0.08(+5.13%)
Oct 23, 2023
1.590
1.600
1.560
1.560
263,136
-0.06(-3.70%)
Oct 20, 2023
1.620
1.680
1.570
1.620
365,075
-0.02(-1.22%)
Oct 19, 2023
1.620
1.650
1.580
1.640
269,787
+0.00(+0.00%)
Oct 18, 2023
1.630
1.670
1.600
1.640
296,900
+0.01(+0.61%)
Oct 17, 2023
1.660
1.670
1.630
1.630
107,034
-0.02(-1.21%)
Oct 16, 2023
1.650
1.700
1.650
1.650
291,007
+0.00(+0.00%)
Oct 13, 2023
1.770
1.770
1.650
1.650
439,752
-0.12(-6.78%)
Oct 12, 2023
1.820
1.845
1.770
1.770
178,691
-0.07(-3.80%)
Oct 11, 2023
1.870
1.880
1.829
1.840
142,554
-0.01(-0.54%)
Oct 10, 2023
1.840
1.880
1.840
1.850
151,385
-0.01(-0.54%)
Oct 09, 2023
1.900
1.910
1.820
1.860
238,500
-0.09(-4.62%)
Oct 06, 2023
1.920
1.970
1.910
1.950
97,787
+0.00(+0.00%)
Oct 05, 2023
1.930
1.960
1.920
1.950
60,966
+0.00(+0.00%)
Oct 04, 2023
1.920
1.970
1.890
1.950
222,427
+0.00(+0.00%)
Oct 03, 2023
1.980
2.030
1.930
1.950
204,291
-0.07(-3.47%)
Oct 02, 2023
2.070
2.077
1.980
2.020
136,659
-0.03(-1.46%)
Sep 29, 2023
2.050
2.070
1.990
2.050
294,259
+0.03(+1.49%)
Sep 28, 2023
1.970
2.040
1.960
2.020
212,559
+0.07(+3.59%)
Sep 27, 2023
1.950
1.980
1.940
1.950
186,999
+0.00(+0.00%)
Sep 26, 2023
1.940
1.960
1.920
1.950
136,156
-0.01(-0.51%)
Sep 25, 2023
1.950
1.960
1.940
1.960
179,207
+0.01(+0.51%)
Sep 22, 2023
1.950
1.970
1.930
1.950
144,011
+0.01(+0.52%)
Sep 21, 2023
1.900
1.970
1.890
1.940
307,396
+0.03(+1.57%)
Sep 20, 2023
1.890
1.940
1.890
1.910
147,352
+0.01(+0.53%)
Sep 19, 2023
1.800
1.935
1.800
1.900
178,145
-0.01(-0.52%)
Sep 18, 2023
1.880
1.930
1.860
1.910
187,046
+0.00(+0.00%)
Sep 15, 2023
1.910
1.920
1.870
1.910
155,826
+0.00(+0.00%)
Sep 14, 2023
1.850
1.930
1.840
1.910
300,930
+0.07(+3.80%)
Sep 13, 2023
1.820
1.860
1.820
1.840
144,409
+0.01(+0.55%)
Sep 12, 2023
1.850
1.865
1.830
1.830
103,156
-0.02(-1.08%)
Sep 11, 2023
1.840
1.860
1.820
1.850
210,618
+0.00(+0.00%)
Sep 08, 2023
1.780
1.855
1.780
1.850
258,766
+0.07(+3.93%)
Sep 07, 2023
1.840
1.860
1.780
1.780
209,593
-0.07(-3.78%)
Sep 06, 2023
1.860
1.870
1.840
1.850
120,325
-0.02(-1.07%)
Sep 05, 2023
1.900
1.925
1.860
1.870
138,985
-0.03(-1.58%)
Sep 01, 2023
1.950
1.950
1.890
1.900
80,305
-0.05(-2.56%)
Aug 31, 2023
1.970
1.975
1.930
1.950
177,373
-0.02(-1.02%)
Aug 30, 2023
1.940
1.980
1.920
1.970
117,160
+0.02(+1.03%)
Aug 29, 2023
1.940
1.980
1.920
1.950
186,995
+0.01(+0.52%)
Aug 28, 2023
1.920
1.975
1.910
1.940
175,632
+0.01(+0.52%)
Aug 25, 2023
1.930
1.935
1.890
1.930
146,101
+0.00(+0.00%)
Aug 24, 2023
1.880
1.970
1.880
1.930
321,748
+0.03(+1.58%)
Aug 23, 2023
1.870
1.920
1.850
1.900
307,905
+0.02(+1.06%)
Aug 22, 2023
1.850
1.900
1.850
1.880
178,024
+0.00(+0.00%)
Aug 21, 2023
1.920
1.980
1.840
1.880
321,773
-0.04(-2.08%)
Aug 18, 2023
1.860
1.930
1.820
1.920
647,988
+0.05(+2.67%)
Aug 17, 2023
1.910
1.930
1.830
1.870
799,652
-0.01(-0.53%)
Aug 16, 2023
1.980
1.980
1.870
1.880
498,190
-0.10(-5.05%)
Aug 15, 2023
2.010
2.020
1.970
1.980
757,988
-0.04(-1.98%)
Aug 14, 2023
2.060
2.070
2.000
2.020
286,718
-0.04(-1.94%)
Aug 11, 2023
2.080
2.105
2.032
2.060
338,365
-0.03(-1.44%)
Aug 10, 2023
2.080
2.140
2.020
2.090
1,015,670
+0.02(+0.97%)
Aug 09, 2023
2.130
2.130
2.060
2.070
254,202
-0.06(-2.82%)
Aug 08, 2023
2.060
2.140
2.051
2.130
335,492
+0.05(+2.40%)
Aug 07, 2023
2.140
2.140
2.040
2.080
508,162
-0.04(-1.89%)
Aug 04, 2023
2.080
2.170
2.080
2.120
621,984
+0.02(+0.95%)
Aug 03, 2023
2.100
2.140
2.070
2.100
748,819
-0.02(-0.94%)
Aug 02, 2023
2.180
2.220
2.100
2.120
875,952
-0.06(-2.75%)
Aug 01, 2023
2.280
2.300
2.100
2.180
2,275,261
+0.16(+7.92%)
Jul 31, 2023
2.030
2.050
1.970
2.020
375,357
+0.00(+0.00%)
Jul 28, 2023
1.990
2.070
1.970
2.020
340,939
+0.00(+0.00%)
Jul 27, 2023
2.070
2.090
1.990
2.020
505,380
-0.05(-2.42%)
Jul 26, 2023
2.040
2.080
2.000
2.070
285,937
+0.01(+0.49%)
Jul 25, 2023
2.050
2.130
2.040
2.060
305,674
+0.03(+1.48%)
Jul 24, 2023
2.110
2.130
2.030
2.030
257,932
-0.08(-3.79%)
Jul 21, 2023
2.110
2.150
2.080
2.110
158,730
+0.00(+0.00%)
Jul 20, 2023
2.180
2.180
2.050
2.110
415,932
-0.07(-3.21%)
Jul 19, 2023
2.200
2.210
2.100
2.180
331,322
-0.02(-0.91%)
Jul 18, 2023
2.200
2.220
2.100
2.200
437,932
+0.00(+0.00%)
Jul 17, 2023
2.230
2.250
2.137
2.200
524,018
-0.03(-1.35%)
Jul 14, 2023
2.300
2.300
2.120
2.230
722,681
-0.09(-3.88%)
Jul 13, 2023
2.330
2.340
2.260
2.320
682,996
-0.03(-1.28%)
Jul 12, 2023
2.320
2.380
2.280
2.350
595,110
+0.04(+1.73%)
Jul 11, 2023
2.210
2.370
2.210
2.310
617,927
+0.08(+3.59%)
Jul 10, 2023
2.140
2.230
2.140
2.230
762,455
+0.08(+3.72%)
Jul 07, 2023
2.170
2.210
2.130
2.150
338,357
-0.01(-0.46%)
Jul 06, 2023
2.120
2.220
2.110
2.160
596,007
+0.01(+0.47%)
Jul 05, 2023
2.200
2.220
2.140
2.150
299,760
-0.05(-2.27%)
Jul 03, 2023
2.100
2.300
2.100
2.200
651,131
+0.10(+4.76%)
Jun 30, 2023
1.930
2.155
1.920
2.100
1,119,446
+0.18(+9.38%)
Jun 29, 2023
1.920
1.980
1.910
1.920
210,672
-0.02(-1.03%)
Jun 28, 2023
1.900
1.966
1.880
1.940
159,576
+0.04(+2.11%)
Jun 27, 2023
1.870
1.920
1.870
1.900
169,152
+0.01(+0.53%)
Jun 26, 2023
1.950
1.970
1.882
1.890
300,879
-0.08(-4.06%)
Jun 23, 2023
1.940
1.980
1.910
1.970
189,339
+0.01(+0.51%)
Jun 22, 2023
1.960
1.990
1.945
1.960
123,347
-0.03(-1.51%)
Jun 21, 2023
2.030
2.050
1.980
1.990
258,505
-0.07(-3.40%)
Jun 20, 2023
2.040
2.070
2.000
2.060
256,732
+0.04(+1.98%)
Jun 16, 2023
2.020
2.130
1.970
2.020
647,385
-0.01(-0.49%)
Jun 15, 2023
2.120
2.120
2.010
2.030
637,010
-0.01(-0.49%)
Jun 14, 2023
2.150
2.150
2.040
2.040
555,466
-0.10(-4.67%)
Jun 13, 2023
2.110
2.140
2.100
2.140
298,939
+0.04(+1.90%)
Jun 12, 2023
2.080
2.150
2.080
2.100
462,399
-0.01(-0.47%)
Jun 09, 2023
2.150
2.150
2.060
2.110
387,677
-0.03(-1.40%)
Jun 08, 2023
2.070
2.170
2.070
2.140
575,227
+0.09(+4.39%)
Jun 07, 2023
1.940
2.070
1.920
2.050
638,167
+0.11(+5.67%)
Jun 06, 2023
1.900
1.950
1.880
1.940
185,140
+0.04(+2.11%)
Jun 05, 2023
1.840
1.910
1.840
1.900
149,611
+0.03(+1.60%)
Jun 02, 2023
1.850
1.890
1.834
1.870
72,462
+0.03(+1.63%)
Jun 01, 2023
1.800
1.850
1.790
1.840
230,368
+0.05(+2.79%)
May 31, 2023
1.760
1.820
1.740
1.790
148,150
+0.01(+0.56%)
May 30, 2023
1.800
1.810
1.750
1.780
222,683
-0.02(-1.11%)
May 26, 2023
1.800
1.840
1.780
1.800
101,235
+0.00(+0.00%)
May 25, 2023
1.800
1.800
1.740
1.800
82,592
+0.00(+0.00%)
May 24, 2023
1.830
1.830
1.751
1.800
195,605
-0.02(-1.10%)
May 23, 2023
1.830
1.850
1.800
1.820
72,701
-0.01(-0.55%)
May 22, 2023
1.800
1.850
1.800
1.830
138,374
+0.05(+2.81%)
May 19, 2023
1.770
1.800
1.770
1.780
86,498
-0.01(-0.56%)
May 18, 2023
1.770
1.820
1.760
1.790
82,808
+0.01(+0.56%)
May 17, 2023
1.710
1.810
1.710
1.780
151,022
+0.05(+2.89%)
May 16, 2023
1.740
1.759
1.720
1.730
182,373
-0.01(-0.57%)
May 15, 2023
1.720
1.750
1.700
1.740
58,671
+0.01(+0.58%)
May 12, 2023
1.740
1.760
1.715
1.730
65,351
-0.01(-0.57%)
May 11, 2023
1.700
1.759
1.680
1.740
375,544
+0.03(+1.75%)
May 10, 2023
1.760
1.760
1.700
1.710
127,628
-0.04(-2.29%)
May 09, 2023
1.780
1.810
1.700
1.750
318,972
-0.05(-2.78%)
May 08, 2023
1.770
1.850
1.770
1.800
201,447
+0.03(+1.69%)
May 05, 2023
1.750
1.810
1.750
1.770
169,334
+0.00(+0.00%)
May 04, 2023
1.780
1.810
1.740
1.770
192,490
-0.03(-1.67%)
May 03, 2023
1.830
1.870
1.800
1.800
109,738
+0.01(+0.56%)
May 02, 2023
1.860
1.870
1.790
1.790
237,190
-0.08(-4.28%)
May 01, 2023
2.070
2.070
1.850
1.870
777,155
-0.08(-4.10%)
Apr 28, 2023
1.830
1.960
1.805
1.950
347,499
+0.13(+7.14%)
Apr 27, 2023
1.780
1.850
1.780
1.820
164,021
+0.05(+2.82%)
Apr 26, 2023
1.760
1.810
1.760
1.770
104,478
+0.00(+0.00%)
Apr 25, 2023
1.780
1.820
1.760
1.770
109,140
-0.04(-2.21%)
Apr 24, 2023
1.830
1.850
1.774
1.810
148,868
-0.01(-0.55%)
Apr 21, 2023
1.840
1.860
1.820
1.820
103,622
-0.02(-1.09%)
Apr 20, 2023
1.860
1.940
1.807
1.840
394,739
-0.04(-2.13%)
Apr 19, 2023
1.830
1.900
1.800
1.880
443,305
+0.06(+3.30%)
Apr 18, 2023
1.720
1.850
1.680
1.820
382,234
+0.13(+7.69%)
Apr 17, 2023
1.660
1.700
1.650
1.690
57,648
+0.01(+0.60%)
Apr 14, 2023
1.700
1.700
1.660
1.680
42,919
-0.01(-0.59%)
Apr 13, 2023
1.670
1.730
1.660
1.690
93,698
+0.01(+0.60%)
Apr 12, 2023
1.670
1.690
1.650
1.680
107,959
+0.02(+1.20%)
Apr 11, 2023
1.670
1.680
1.640
1.660
121,776
-0.02(-1.19%)
Apr 10, 2023
1.640
1.695
1.634
1.680
61,339
+0.02(+1.20%)
Apr 06, 2023
1.670
1.710
1.640
1.660
105,017
-0.04(-2.35%)
Apr 05, 2023
1.650
1.710
1.640
1.700
180,642
+0.05(+3.03%)
Apr 04, 2023
1.710
1.720
1.650
1.650
173,331
-0.04(-2.37%)
Apr 03, 2023
1.650
1.715
1.650
1.690
157,808
+0.02(+1.20%)
Mar 31, 2023
1.680
1.702
1.660
1.670
129,676
+0.01(+0.60%)
Mar 30, 2023
1.670
1.690
1.660
1.660
119,331
-0.02(-1.19%)
Mar 29, 2023
1.690
1.710
1.655
1.680
158,550
-0.01(-0.59%)
Mar 28, 2023
1.620
1.730
1.620
1.690
229,024
+0.08(+4.97%)
Mar 27, 2023
1.610
1.630
1.600
1.610
112,153
-0.02(-1.23%)
Mar 24, 2023
1.610
1.640
1.600
1.630
60,160
+0.00(+0.00%)
Mar 23, 2023
1.630
1.680
1.620
1.630
145,594
+0.00(+0.00%)
Mar 22, 2023
1.670
1.670
1.630
1.630
105,348
-0.04(-2.40%)
Mar 21, 2023
1.640
1.690
1.627
1.670
95,476
+0.04(+2.45%)
Mar 20, 2023
1.600
1.640
1.590
1.630
276,115
+0.07(+4.49%)
Mar 17, 2023
1.680
1.680
1.550
1.560
538,093
-0.12(-7.14%)
Mar 16, 2023
1.650
1.710
1.650
1.680
128,224
+0.00(+0.00%)
Mar 15, 2023
1.700
1.700
1.630
1.680
164,856
-0.02(-1.18%)
Mar 14, 2023
1.680
1.720
1.680
1.700
96,443
+0.02(+1.19%)
Mar 13, 2023
1.710
1.720
1.670
1.680
166,623
-0.03(-1.75%)
Mar 10, 2023
1.750
1.760
1.710
1.710
183,426
-0.04(-2.29%)
Mar 09, 2023
1.740
1.790
1.740
1.750
196,100
+0.00(+0.00%)
Mar 08, 2023
1.730
1.768
1.730
1.750
63,557
+0.01(+0.57%)
Mar 07, 2023
1.760
1.770
1.730
1.740
57,834
-0.02(-1.14%)
Mar 06, 2023
1.800
1.800
1.750
1.760
111,555
-0.04(-2.22%)
Mar 03, 2023
1.800
1.800
1.780
1.800
83,322
+0.02(+1.12%)
Mar 02, 2023
1.800
1.800
1.760
1.780
155,959
-0.02(-1.11%)
Mar 01, 2023
1.860
1.860
1.800
1.800
123,002
-0.05(-2.70%)
Feb 28, 2023
1.810
1.850
1.790
1.850
299,250
+0.03(+1.65%)
Feb 27, 2023
1.850
1.870
1.820
1.820
109,811
-0.02(-1.09%)
Feb 24, 2023
1.850
1.890
1.830
1.840
113,313
-0.02(-1.08%)
Feb 23, 2023
1.880
1.899
1.850
1.860
90,434
-0.02(-1.06%)
Feb 22, 2023
1.890
1.900
1.870
1.880
51,697
-0.02(-1.05%)
Feb 21, 2023
1.940
1.940
1.870
1.900
206,857
-0.04(-2.06%)
Feb 17, 2023
1.900
1.950
1.900
1.940
165,603
+0.04(+2.11%)
Feb 16, 2023
1.920
1.940
1.900
1.900
173,203
-0.02(-1.04%)
Feb 15, 2023
1.900
1.940
1.890
1.920
136,611
+0.01(+0.52%)
Feb 14, 2023
1.920
1.950
1.900
1.910
146,932
-0.01(-0.52%)
Feb 13, 2023
1.920
1.960
1.900
1.920
183,804
+0.00(+0.00%)
Feb 10, 2023
1.950
1.950
1.880
1.920
228,769
-0.03(-1.54%)
Feb 09, 2023
1.940
1.980
1.930
1.950
488,451
+0.03(+1.56%)
Feb 08, 2023
2.100
2.180
1.910
1.920
977,587
-0.26(-11.93%)
Feb 07, 2023
2.180
2.230
2.160
2.180
366,583
-0.02(-0.91%)
Feb 06, 2023
2.170
2.210
2.170
2.200
172,356
+0.03(+1.38%)
Feb 03, 2023
2.120
2.190
2.120
2.170
125,276
+0.02(+0.93%)
Feb 02, 2023
2.100
2.200
2.100
2.150
184,573
+0.05(+2.38%)
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.