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
Nikola Corp
(NQ:
NKLA
)
0.5288
+0.0020 (+0.38%)
Streaming Delayed Price
Updated: 10:56 AM EDT, May 28, 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
0.7450
0.7988
0.7345
0.7473
99,406,768
+0.00(+0.52%)
Jan 30, 2024
0.7872
0.7872
0.7382
0.7434
64,453,084
-0.05(-6.51%)
Jan 29, 2024
0.7153
0.7952
0.6950
0.7952
116,877,096
+0.09(+12.38%)
Jan 26, 2024
0.6920
0.7450
0.6920
0.7076
84,429,848
+0.01(+1.00%)
Jan 25, 2024
0.7126
0.7255
0.6805
0.7006
66,790,896
+0.01(+1.13%)
Jan 24, 2024
0.6750
0.7292
0.6735
0.6928
120,810,016
+0.04(+6.57%)
Jan 23, 2024
0.6713
0.6920
0.6299
0.6501
66,585,020
-0.00(-0.25%)
Jan 22, 2024
0.6400
0.6880
0.6301
0.6517
75,775,200
-0.00(-0.06%)
Jan 19, 2024
0.6218
0.6700
0.6028
0.6521
82,294,048
+0.03(+4.87%)
Jan 18, 2024
0.6600
0.6700
0.5825
0.6218
101,835,056
-0.01(-1.80%)
Jan 17, 2024
0.6298
0.6357
0.6034
0.6332
56,290,700
-0.00(-0.77%)
Jan 16, 2024
0.7071
0.7108
0.6310
0.6381
131,958,104
-0.06(-8.84%)
Jan 12, 2024
0.7399
0.7549
0.7000
0.7000
105,485,376
-0.04(-4.85%)
Jan 11, 2024
0.7733
0.7733
0.7300
0.7357
107,530,144
-0.04(-5.32%)
Jan 10, 2024
0.7610
0.7800
0.7554
0.7770
82,483,440
+0.02(+2.30%)
Jan 09, 2024
0.8000
0.8000
0.7530
0.7595
113,056,640
-0.05(-6.57%)
Jan 08, 2024
0.7881
0.8200
0.7429
0.8129
83,096,584
+0.04(+5.30%)
Jan 05, 2024
0.8038
0.8163
0.7603
0.7720
78,792,728
-0.02(-2.95%)
Jan 04, 2024
0.8000
0.8561
0.7702
0.7955
149,596,480
+0.06(+7.47%)
Jan 03, 2024
0.8250
0.8375
0.7324
0.7402
196,054,656
-0.09(-11.14%)
Jan 02, 2024
0.8752
0.9051
0.8022
0.8330
117,930,624
-0.04(-4.78%)
Dec 29, 2023
0.8900
0.9060
0.8532
0.8748
85,283,256
-0.01(-1.38%)
Dec 28, 2023
0.9000
0.9196
0.8721
0.8870
90,185,712
-0.01(-0.57%)
Dec 27, 2023
0.8974
0.9600
0.8700
0.8921
112,744,608
+0.00(+0.54%)
Dec 26, 2023
0.9000
0.9186
0.8670
0.8873
95,781,472
+0.00(+0.18%)
Dec 22, 2023
0.8371
0.9300
0.8250
0.8857
145,732,336
+0.06(+6.71%)
Dec 21, 2023
0.9000
0.9000
0.8151
0.8300
117,334,480
-0.02(-2.70%)
Dec 20, 2023
0.9500
1.000
0.8439
0.8530
198,554,272
-0.08(-8.24%)
Dec 19, 2023
0.8600
0.9350
0.8401
0.9296
163,269,216
+0.11(+13.38%)
Dec 18, 2023
0.9014
0.9700
0.8105
0.8199
183,733,088
-0.09(-9.62%)
Dec 15, 2023
0.9584
0.9798
0.8700
0.9072
189,745,152
-0.00(-0.42%)
Dec 14, 2023
0.8237
0.9500
0.8237
0.9110
229,156,992
+0.11(+13.93%)
Dec 13, 2023
0.7161
0.8222
0.6917
0.7996
172,446,512
+0.08(+11.44%)
Dec 12, 2023
0.6920
0.7393
0.6800
0.7175
77,355,280
+0.03(+4.36%)
Dec 11, 2023
0.7100
0.7272
0.6624
0.6875
140,799,024
-0.03(-3.79%)
Dec 08, 2023
0.7568
0.7700
0.6801
0.7146
258,967,792
-0.04(-5.05%)
Dec 07, 2023
0.7856
0.8444
0.7500
0.7526
264,491,232
-0.23(-23.39%)
Dec 06, 2023
0.9825
1.030
0.9723
0.9824
55,573,416
+0.01(+1.28%)
Dec 05, 2023
1.010
1.020
0.9700
0.9700
40,466,064
-0.04(-3.96%)
Dec 04, 2023
1.005
1.050
1.000
1.010
28,956,850
-0.01(-0.98%)
Dec 01, 2023
0.9600
1.020
0.9433
1.020
37,460,864
+0.05(+4.90%)
Nov 30, 2023
1.010
1.030
0.9604
0.9724
87,418,632
-0.04(-3.72%)
Nov 29, 2023
1.000
1.060
0.9816
1.010
44,787,996
+0.01(+1.26%)
Nov 28, 2023
0.9700
1.010
0.9214
0.9974
66,681,896
+0.03(+2.69%)
Nov 27, 2023
0.9885
0.9900
0.9444
0.9713
68,629,392
+0.00(+0.48%)
Nov 24, 2023
0.9400
1.040
0.9394
0.9667
52,221,792
+0.03(+2.84%)
Nov 22, 2023
0.9500
0.9675
0.9008
0.9400
65,236,440
+0.00(+0.43%)
Nov 21, 2023
0.9800
1.010
0.9311
0.9360
62,731,632
-0.05(-5.19%)
Nov 20, 2023
1.010
1.020
0.9702
0.9872
71,456,936
-0.05(-5.08%)
Nov 17, 2023
1.030
1.050
1.000
1.040
21,026,176
+0.02(+1.96%)
Nov 16, 2023
1.060
1.060
1.010
1.020
16,475,155
-0.05(-4.67%)
Nov 15, 2023
1.070
1.160
1.060
1.070
44,492,296
-0.02(-1.83%)
Nov 14, 2023
1.040
1.090
1.030
1.090
40,308,532
+0.08(+7.92%)
Nov 13, 2023
0.9700
1.020
0.9300
1.010
37,241,048
+0.04(+4.59%)
Nov 10, 2023
0.9779
0.9886
0.8700
0.9657
73,206,864
-0.01(-1.31%)
Nov 09, 2023
1.030
1.050
0.9701
0.9785
49,587,224
-0.04(-4.07%)
Nov 08, 2023
1.030
1.050
0.9767
1.020
52,885,920
-0.01(-0.97%)
Nov 07, 2023
1.100
1.100
1.010
1.030
38,792,272
-0.06(-5.94%)
Nov 06, 2023
1.180
1.210
1.075
1.095
39,186,496
-0.04(-3.95%)
Nov 03, 2023
1.130
1.280
1.110
1.140
63,914,496
-0.02(-1.72%)
Nov 02, 2023
1.030
1.170
1.010
1.160
76,908,720
+0.11(+10.48%)
Nov 01, 2023
1.100
1.100
1.010
1.050
32,711,958
-0.03(-2.78%)
Oct 31, 2023
1.040
1.100
1.020
1.080
20,409,240
+0.04(+3.85%)
Oct 30, 2023
1.040
1.060
1.000
1.040
21,265,494
+0.01(+0.97%)
Oct 27, 2023
1.080
1.090
1.030
1.030
21,442,418
-0.02(-1.90%)
Oct 26, 2023
1.000
1.090
1.000
1.050
37,348,264
+0.05(+5.00%)
Oct 25, 2023
1.040
1.050
0.9600
1.000
63,216,032
-0.04(-3.85%)
Oct 24, 2023
1.070
1.161
1.030
1.040
75,419,200
+0.09(+8.95%)
Oct 23, 2023
1.010
1.060
0.9500
0.9546
51,562,780
-0.07(-6.41%)
Oct 20, 2023
1.060
1.140
1.010
1.020
39,108,240
-0.04(-3.77%)
Oct 19, 2023
1.020
1.080
0.9541
1.060
75,456,128
+0.03(+2.42%)
Oct 18, 2023
1.070
1.080
1.030
1.035
42,795,616
-0.09(-8.41%)
Oct 17, 2023
1.200
1.200
1.090
1.130
55,094,032
-0.09(-7.38%)
Oct 16, 2023
1.260
1.250
1.200
1.220
30,892,020
-0.07(-5.43%)
Oct 13, 2023
1.300
1.340
1.250
1.290
25,057,208
+0.02(+1.57%)
Oct 12, 2023
1.390
1.390
1.250
1.270
37,958,140
-0.11(-8.30%)
Oct 11, 2023
1.450
1.480
1.370
1.385
33,807,712
-0.04(-3.15%)
Oct 10, 2023
1.360
1.450
1.360
1.430
34,649,244
+0.05(+3.62%)
Oct 09, 2023
1.350
1.390
1.335
1.380
27,607,296
-0.02(-1.43%)
Oct 06, 2023
1.300
1.410
1.282
1.400
43,516,980
+0.04(+2.94%)
Oct 05, 2023
1.380
1.420
1.320
1.360
32,660,762
-0.06(-4.23%)
Oct 04, 2023
1.500
1.510
1.330
1.420
46,430,288
-0.04(-2.74%)
Oct 03, 2023
1.370
1.500
1.350
1.460
38,845,400
+0.05(+3.55%)
Oct 02, 2023
1.530
1.575
1.380
1.410
61,769,624
-0.16(-10.19%)
Sep 29, 2023
1.690
1.700
1.530
1.570
76,081,880
-0.08(-4.85%)
Sep 28, 2023
1.590
1.685
1.500
1.650
70,995,872
+0.09(+5.77%)
Sep 27, 2023
1.540
1.590
1.440
1.560
71,344,776
+0.06(+4.00%)
Sep 26, 2023
1.370
1.540
1.340
1.500
73,701,928
+0.10(+7.53%)
Sep 25, 2023
1.200
1.398
1.370
1.395
82,378,784
+0.15(+11.60%)
Sep 22, 2023
1.250
1.300
1.170
1.250
73,188,384
-0.05(-3.85%)
Sep 21, 2023
1.450
1.450
1.260
1.300
89,751,288
-0.09(-6.81%)
Sep 20, 2023
1.480
1.610
1.380
1.395
93,150,344
-0.16(-10.00%)
Sep 19, 2023
1.650
1.650
1.360
1.550
149,159,120
-0.04(-2.52%)
Sep 18, 2023
1.240
1.630
1.230
1.590
305,426,976
+0.40(+33.61%)
Sep 15, 2023
1.330
1.380
1.150
1.190
271,859,104
+0.04(+3.48%)
Sep 14, 2023
0.8700
1.190
0.8550
1.150
233,743,216
+0.28(+32.24%)
Sep 13, 2023
0.9100
0.9125
0.8501
0.8696
68,566,600
-0.04(-4.64%)
Sep 12, 2023
0.8888
0.9138
0.8261
0.9119
99,751,520
+0.00(+0.54%)
Sep 11, 2023
0.9196
0.9250
0.8140
0.9070
110,886,928
+0.03(+3.06%)
Sep 08, 2023
1.030
1.030
0.8800
0.8801
150,684,976
-0.16(-15.38%)
Sep 07, 2023
1.060
1.070
1.010
1.040
45,715,744
-0.07(-6.31%)
Sep 06, 2023
1.160
1.170
1.100
1.110
32,613,308
-0.06(-5.13%)
Sep 05, 2023
1.080
1.200
1.060
1.170
46,635,448
-0.01(-0.85%)
Sep 01, 2023
1.180
1.230
1.150
1.180
33,279,850
+0.00(+0.00%)
Aug 31, 2023
1.280
1.290
1.150
1.180
49,636,348
-0.09(-7.09%)
Aug 30, 2023
1.280
1.320
1.210
1.270
33,693,896
-0.03(-2.31%)
Aug 29, 2023
1.230
1.340
1.200
1.300
38,744,064
+0.06(+4.84%)
Aug 28, 2023
1.350
1.350
1.170
1.240
56,648,468
-0.07(-5.34%)
Aug 25, 2023
1.230
1.410
1.220
1.310
66,985,544
+0.08(+6.94%)
Aug 24, 2023
1.300
1.320
1.180
1.225
52,548,528
-0.09(-7.20%)
Aug 23, 2023
1.430
1.430
1.310
1.320
38,704,748
-0.10(-7.04%)
Aug 22, 2023
1.480
1.535
1.340
1.420
91,467,464
-0.09(-5.96%)
Aug 21, 2023
1.690
1.780
1.470
1.510
103,023,992
-0.45(-22.96%)
Aug 18, 2023
1.740
1.990
1.710
1.960
57,095,900
+0.09(+4.81%)
Aug 17, 2023
1.980
2.030
1.870
1.870
29,901,220
-0.07(-3.61%)
Aug 16, 2023
1.830
2.070
1.800
1.940
46,859,496
+0.03(+1.57%)
Aug 15, 2023
1.900
1.910
1.780
1.910
36,990,968
+0.09(+4.95%)
Aug 14, 2023
1.600
1.850
1.565
1.820
60,117,648
-0.13(-6.67%)
Aug 11, 2023
1.920
1.990
1.800
1.950
56,102,552
-0.01(-0.51%)
Aug 10, 2023
1.980
2.170
1.900
1.960
75,908,552
+0.02(+1.03%)
Aug 09, 2023
2.180
2.200
1.900
1.940
112,461,152
-0.27(-12.22%)
Aug 08, 2023
2.210
2.340
2.100
2.210
59,561,856
-0.18(-7.53%)
Aug 07, 2023
2.740
2.750
2.070
2.390
160,514,848
-0.11(-4.40%)
Aug 04, 2023
2.990
3.200
2.500
2.500
173,031,536
-0.90(-26.36%)
Aug 03, 2023
2.970
3.710
2.860
3.395
166,733,456
+0.38(+12.42%)
Aug 02, 2023
3.090
3.100
2.800
3.020
90,655,464
-0.10(-3.21%)
Aug 01, 2023
3.220
3.280
2.950
3.120
212,821,504
+0.45(+16.85%)
Jul 31, 2023
2.440
2.800
2.340
2.670
145,516,288
+0.40(+17.62%)
Jul 28, 2023
2.170
2.340
2.140
2.270
41,670,208
+0.17(+8.10%)
Jul 27, 2023
2.350
2.360
2.100
2.100
40,097,688
-0.15(-6.67%)
Jul 26, 2023
2.040
2.290
2.010
2.250
49,849,088
+0.22(+10.84%)
Jul 25, 2023
2.350
2.360
1.990
2.030
61,995,500
-0.35(-14.71%)
Jul 24, 2023
2.260
2.440
2.130
2.380
51,309,836
-0.12(-4.80%)
Jul 21, 2023
2.570
2.570
2.430
2.500
42,545,932
+0.05(+2.04%)
Jul 20, 2023
2.510
2.790
2.420
2.450
98,134,712
-0.14(-5.41%)
Jul 19, 2023
2.640
2.750
2.460
2.590
108,036,624
+0.07(+2.78%)
Jul 18, 2023
2.300
2.730
2.260
2.520
170,636,912
+0.19(+8.15%)
Jul 17, 2023
2.180
2.330
2.020
2.330
84,370,056
+0.08(+3.56%)
Jul 14, 2023
2.730
2.950
1.990
2.250
392,502,880
+0.03(+1.35%)
Jul 13, 2023
1.390
2.250
1.370
2.220
315,531,200
+0.84(+60.87%)
Jul 12, 2023
1.440
1.470
1.350
1.380
31,725,932
-0.03(-2.13%)
Jul 11, 2023
1.470
1.480
1.380
1.410
32,746,002
-0.07(-4.41%)
Jul 10, 2023
1.460
1.480
1.360
1.475
38,886,856
+0.07(+4.61%)
Jul 07, 2023
1.310
1.530
1.310
1.410
49,401,544
+0.11(+8.46%)
Jul 06, 2023
1.420
1.430
1.300
1.300
36,828,612
-0.13(-9.09%)
Jul 05, 2023
1.370
1.490
1.310
1.430
40,861,768
+0.06(+4.38%)
Jul 03, 2023
1.430
1.500
1.350
1.370
31,335,400
-0.01(-0.72%)
Jun 30, 2023
1.350
1.440
1.310
1.380
58,382,860
+0.12(+9.52%)
Jun 29, 2023
1.200
1.340
1.190
1.260
46,218,236
+0.10(+8.62%)
Jun 28, 2023
1.070
1.190
1.050
1.160
40,534,248
+0.06(+5.45%)
Jun 27, 2023
1.110
1.120
1.000
1.100
39,486,720
+0.00(+0.00%)
Jun 26, 2023
1.290
1.310
1.050
1.100
50,505,616
-0.19(-14.73%)
Jun 23, 2023
1.300
1.330
1.240
1.290
69,375,880
-0.09(-6.52%)
Jun 22, 2023
1.420
1.430
1.310
1.380
40,828,748
-0.06(-4.17%)
Jun 21, 2023
1.350
1.590
1.260
1.440
118,509,120
+0.12(+9.09%)
Jun 20, 2023
1.270
1.340
1.180
1.320
71,614,176
+0.13(+10.92%)
Jun 16, 2023
1.700
1.720
1.130
1.190
234,060,416
-0.21(-15.00%)
Jun 15, 2023
1.230
1.670
1.180
1.400
307,106,720
+0.32(+29.63%)
Jun 14, 2023
1.050
1.175
0.9900
1.080
120,804,984
+0.17(+18.16%)
Jun 13, 2023
0.8000
0.9600
0.7518
0.9140
128,384,896
+0.15(+19.27%)
Jun 12, 2023
0.7709
0.7999
0.7310
0.7663
59,498,968
+0.06(+8.68%)
Jun 09, 2023
0.6400
0.7245
0.6400
0.7051
70,146,848
+0.10(+15.78%)
Jun 08, 2023
0.5870
0.6551
0.5816
0.6090
56,026,008
+0.02(+2.63%)
Jun 07, 2023
0.5583
0.5999
0.5410
0.5934
41,458,236
+0.05(+9.46%)
Jun 06, 2023
0.5565
0.5699
0.5210
0.5421
44,045,736
-0.01(-2.50%)
Jun 05, 2023
0.5815
0.5859
0.5556
0.5560
39,675,060
-0.03(-5.04%)
Jun 02, 2023
0.6000
0.6018
0.5625
0.5855
34,849,356
+0.01(+1.97%)
Jun 01, 2023
0.6140
0.6275
0.5730
0.5742
38,607,452
-0.05(-7.98%)
May 31, 2023
0.6100
0.6240
0.6051
0.6240
20,590,724
+0.01(+2.30%)
May 30, 2023
0.6000
0.6245
0.5700
0.6100
34,855,092
+0.02(+3.46%)
May 26, 2023
0.6153
0.6225
0.5500
0.5896
44,719,684
-0.03(-4.18%)
May 25, 2023
0.7700
0.7812
0.5840
0.6153
85,202,360
-0.16(-20.27%)
May 24, 2023
0.7800
0.7840
0.7400
0.7717
27,652,128
-0.01(-1.14%)
May 23, 2023
0.8003
0.8438
0.7730
0.7806
39,557,084
-0.03(-3.94%)
May 22, 2023
0.7747
0.8348
0.7581
0.8126
45,242,780
+0.05(+7.16%)
May 19, 2023
0.7500
0.7688
0.7111
0.7583
30,705,384
+0.02(+2.65%)
May 18, 2023
0.7423
0.7500
0.7213
0.7387
25,018,052
+0.00(+0.03%)
May 17, 2023
0.7169
0.7500
0.7010
0.7385
36,413,504
+0.03(+4.75%)
May 16, 2023
0.7500
0.7587
0.7021
0.7050
34,059,436
-0.05(-6.96%)
May 15, 2023
0.7795
0.8150
0.7142
0.7577
41,983,684
-0.01(-1.30%)
May 12, 2023
0.8300
0.8396
0.7629
0.7677
37,230,488
-0.06(-7.51%)
May 11, 2023
0.8049
0.8400
0.7770
0.8300
32,985,948
+0.03(+3.75%)
May 10, 2023
0.8712
0.8790
0.7770
0.8000
43,959,412
-0.06(-6.60%)
May 09, 2023
0.9700
0.9670
0.8310
0.8565
44,481,332
-0.13(-13.04%)
May 08, 2023
1.040
1.040
0.9600
0.9849
25,270,952
+0.01(+0.63%)
May 05, 2023
0.9300
0.9798
0.9261
0.9787
34,077,940
+0.07(+7.11%)
May 04, 2023
0.9626
0.9630
0.8849
0.9137
27,067,284
-0.01(-0.68%)
May 03, 2023
0.9030
0.9482
0.8950
0.9200
31,425,292
+0.06(+7.03%)
May 02, 2023
0.8644
0.9350
0.8501
0.8596
23,190,472
+0.02(+2.66%)
May 01, 2023
0.8849
0.8910
0.8120
0.8373
16,043,060
-0.05(-5.44%)
Apr 28, 2023
0.8729
0.9500
0.8720
0.8855
17,385,024
+0.01(+0.74%)
Apr 27, 2023
0.8167
0.8841
0.7960
0.8790
23,258,996
+0.07(+9.18%)
Apr 26, 2023
0.8200
0.8515
0.7860
0.8051
17,745,920
-0.01(-1.29%)
Apr 25, 2023
0.8356
0.8450
0.8100
0.8156
21,412,228
-0.00(-0.56%)
Apr 24, 2023
0.9107
0.9299
0.8200
0.8202
32,561,968
-0.10(-11.10%)
Apr 21, 2023
0.9050
0.9226
0.8709
0.9226
27,443,680
+0.01(+1.38%)
Apr 20, 2023
0.8900
0.9150
0.8600
0.9100
19,040,444
+0.00(+0.00%)
Apr 19, 2023
0.9615
0.9699
0.8901
0.9100
24,362,492
-0.07(-6.95%)
Apr 18, 2023
0.9300
1.000
0.9100
0.9780
43,201,604
+0.07(+7.61%)
Apr 17, 2023
0.8418
0.9150
0.8402
0.9088
38,753,204
+0.09(+10.83%)
Apr 14, 2023
0.9450
0.9500
0.8111
0.8200
53,795,732
-0.15(-15.45%)
Apr 13, 2023
1.010
1.030
0.9610
0.9698
24,113,708
-0.02(-2.38%)
Apr 12, 2023
1.120
1.130
0.9700
0.9934
49,964,360
-0.10(-8.86%)
Apr 11, 2023
1.190
1.200
1.080
1.090
41,673,408
-0.09(-8.02%)
Apr 10, 2023
1.230
1.240
1.170
1.185
11,350,261
-0.03(-2.87%)
Apr 06, 2023
1.180
1.250
1.160
1.220
12,591,720
+0.05(+4.27%)
Apr 05, 2023
1.220
1.220
1.150
1.170
14,213,282
-0.05(-4.10%)
Apr 04, 2023
1.290
1.330
1.210
1.220
19,506,234
-0.07(-5.43%)
Apr 03, 2023
1.220
1.390
1.200
1.290
27,589,836
+0.08(+6.61%)
Mar 31, 2023
1.270
1.270
1.150
1.210
56,210,096
-0.19(-13.57%)
Mar 30, 2023
1.510
1.520
1.390
1.400
19,330,920
-0.10(-6.67%)
Mar 29, 2023
1.510
1.520
1.470
1.500
10,311,907
+0.02(+1.35%)
Mar 28, 2023
1.500
1.500
1.460
1.480
5,864,388
-0.03(-1.99%)
Mar 27, 2023
1.500
1.530
1.420
1.510
7,792,810
+0.01(+0.67%)
Mar 24, 2023
1.380
1.500
1.360
1.500
12,092,436
+0.09(+6.38%)
Mar 23, 2023
1.540
1.540
1.350
1.410
19,081,426
-0.10(-6.62%)
Mar 22, 2023
1.610
1.620
1.510
1.510
15,141,589
-0.11(-6.79%)
Mar 21, 2023
1.600
1.640
1.550
1.620
13,765,819
+0.06(+3.85%)
Mar 20, 2023
1.670
1.680
1.500
1.560
18,406,812
-0.14(-8.24%)
Mar 17, 2023
1.760
1.770
1.670
1.700
13,270,709
-0.05(-2.86%)
Mar 16, 2023
1.640
1.750
1.600
1.750
9,628,158
+0.11(+6.71%)
Mar 15, 2023
1.650
1.660
1.550
1.640
12,117,107
-0.03(-1.80%)
Mar 14, 2023
1.840
1.860
1.640
1.670
16,617,409
-0.11(-6.18%)
Mar 13, 2023
1.650
1.820
1.600
1.780
18,246,836
+0.12(+7.23%)
Mar 10, 2023
1.810
1.810
1.640
1.660
17,486,628
-0.14(-7.78%)
Mar 09, 2023
1.910
1.960
1.790
1.800
10,746,726
-0.14(-7.22%)
Mar 08, 2023
1.965
1.965
1.880
1.940
10,203,678
-0.01(-0.51%)
Mar 07, 2023
2.060
2.060
1.950
1.950
16,741,433
-0.11(-5.34%)
Mar 06, 2023
2.160
2.170
2.050
2.060
10,417,493
-0.09(-4.19%)
Mar 03, 2023
2.140
2.200
2.120
2.150
9,640,264
+0.04(+1.90%)
Mar 02, 2023
2.130
2.150
2.075
2.110
9,950,067
-0.05(-2.31%)
Mar 01, 2023
2.210
2.210
2.110
2.160
9,600,338
-0.06(-2.70%)
Feb 28, 2023
2.220
2.300
2.200
2.220
8,604,433
+0.00(+0.00%)
Feb 27, 2023
2.250
2.270
2.170
2.220
9,882,112
+0.00(+0.00%)
Feb 24, 2023
2.140
2.260
2.100
2.220
15,974,274
+0.02(+0.91%)
Feb 23, 2023
2.370
2.410
2.120
2.200
29,211,930
-0.13(-5.58%)
Feb 22, 2023
2.400
2.410
2.260
2.330
14,482,201
-0.06(-2.51%)
Feb 21, 2023
2.470
2.480
2.360
2.390
12,743,084
-0.12(-4.78%)
Feb 17, 2023
2.510
2.520
2.410
2.510
9,848,663
+0.00(+0.00%)
Feb 16, 2023
2.600
2.630
2.510
2.510
13,259,744
-0.16(-5.99%)
Feb 15, 2023
2.500
2.670
2.470
2.670
13,900,150
+0.16(+6.37%)
Feb 14, 2023
2.450
2.580
2.400
2.510
12,741,911
+0.00(+0.00%)
Feb 13, 2023
2.460
2.540
2.350
2.510
11,372,948
+0.09(+3.72%)
Feb 10, 2023
2.410
2.420
2.330
2.420
10,952,812
+0.00(+0.00%)
Feb 09, 2023
2.580
2.590
2.390
2.420
12,590,614
-0.12(-4.72%)
Feb 08, 2023
2.570
2.600
2.510
2.540
8,488,104
-0.07(-2.68%)
Feb 07, 2023
2.680
2.690
2.510
2.610
15,083,991
-0.02(-0.76%)
Feb 06, 2023
2.810
2.815
2.610
2.630
14,620,375
-0.10(-3.84%)
Feb 03, 2023
2.650
2.980
2.610
2.735
21,576,752
+0.00(+0.18%)
Feb 02, 2023
2.770
2.870
2.655
2.730
18,996,776
+0.07(+2.63%)
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.