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
Amesite Inc
(NQ:
AMST
)
3.690
+0.040 (+1.10%)
Streaming Delayed Price
Updated: 4:00 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
2.460
2.650
2.350
2.350
11,611
-0.23(-8.91%)
Jan 30, 2024
2.420
2.670
2.360
2.580
29,249
+0.09(+3.57%)
Jan 29, 2024
2.260
2.859
2.260
2.491
27,215
+0.14(+6.00%)
Jan 26, 2024
2.340
2.450
2.295
2.350
5,097
+0.01(+0.43%)
Jan 25, 2024
2.210
2.340
2.210
2.340
6,414
+0.09(+4.00%)
Jan 24, 2024
2.160
2.295
2.151
2.250
30,521
+0.08(+3.69%)
Jan 23, 2024
2.070
2.181
2.070
2.170
16,384
-0.00(-0.23%)
Jan 22, 2024
2.250
2.250
2.080
2.175
4,824
-0.06(-2.47%)
Jan 19, 2024
2.410
2.410
2.210
2.230
29,705
-0.18(-7.64%)
Jan 18, 2024
2.286
2.414
2.265
2.414
5,620
+0.02(+1.03%)
Jan 17, 2024
2.540
2.630
2.250
2.390
36,684
-0.34(-12.45%)
Jan 16, 2024
2.880
2.870
2.650
2.730
11,315
-0.13(-4.55%)
Jan 12, 2024
2.890
2.890
2.560
2.860
18,945
-0.04(-1.38%)
Jan 11, 2024
3.340
3.400
2.858
2.900
26,167
-0.31(-9.67%)
Jan 10, 2024
3.040
3.300
2.982
3.211
23,310
+0.22(+7.37%)
Jan 09, 2024
2.900
3.198
2.900
2.990
47,345
+0.10(+3.28%)
Jan 08, 2024
2.560
3.110
2.558
2.895
63,387
+0.34(+13.09%)
Jan 05, 2024
2.310
2.575
2.310
2.560
23,750
+0.20(+8.70%)
Jan 04, 2024
2.430
2.460
2.330
2.355
5,026
-0.02(-1.05%)
Jan 03, 2024
2.470
2.495
2.251
2.380
7,251
-0.13(-5.18%)
Jan 02, 2024
2.350
2.570
2.312
2.510
8,794
+0.26(+11.55%)
Dec 29, 2023
2.790
2.790
2.250
2.250
72,302
-0.37(-14.11%)
Dec 28, 2023
2.360
2.619
2.360
2.619
25,692
+0.21(+8.69%)
Dec 27, 2023
2.400
2.479
2.300
2.410
39,837
+0.06(+2.55%)
Dec 26, 2023
2.370
2.430
2.285
2.350
15,399
-0.04(-1.67%)
Dec 22, 2023
2.350
2.499
2.230
2.390
16,960
+0.00(+0.00%)
Dec 21, 2023
1.900
2.440
1.890
2.390
143,742
+0.58(+32.03%)
Dec 20, 2023
1.830
1.890
1.810
1.810
8,780
-0.02(-1.09%)
Dec 19, 2023
1.770
1.850
1.740
1.830
9,455
+0.04(+2.35%)
Dec 18, 2023
1.760
1.800
1.760
1.788
15,362
-0.00(-0.11%)
Dec 15, 2023
1.780
1.800
1.720
1.790
46,847
+0.02(+1.13%)
Dec 14, 2023
1.870
1.870
1.750
1.770
12,002
-0.04(-2.21%)
Dec 13, 2023
1.940
1.940
1.740
1.810
24,671
-0.13(-6.70%)
Dec 12, 2023
1.830
1.980
1.760
1.940
211,616
+0.01(+0.52%)
Dec 11, 2023
1.950
1.960
1.900
1.930
6,188
+0.00(+0.00%)
Dec 08, 2023
1.940
1.940
1.870
1.930
6,306
+0.05(+2.66%)
Dec 07, 2023
1.990
1.990
1.869
1.880
10,040
-0.02(-1.05%)
Dec 06, 2023
1.950
1.960
1.900
1.900
10,528
-0.05(-2.56%)
Dec 05, 2023
2.080
2.080
1.950
1.950
13,005
-0.09(-4.41%)
Dec 04, 2023
1.990
2.050
1.960
2.040
19,584
+0.07(+3.55%)
Dec 01, 2023
1.930
1.990
1.910
1.970
11,852
+0.05(+2.60%)
Nov 30, 2023
1.940
1.970
1.910
1.920
20,080
+0.00(+0.00%)
Nov 29, 2023
2.030
2.030
1.920
1.920
13,628
-0.01(-0.52%)
Nov 28, 2023
1.970
2.020
1.920
1.930
33,043
-0.01(-0.52%)
Nov 27, 2023
1.910
1.980
1.910
1.940
10,679
+0.03(+1.57%)
Nov 24, 2023
1.950
1.951
1.910
1.910
4,977
-0.03(-1.29%)
Nov 22, 2023
1.950
2.040
1.920
1.935
11,604
-0.05(-2.47%)
Nov 21, 2023
2.100
2.100
1.970
1.984
13,717
-0.09(-4.15%)
Nov 20, 2023
2.160
2.177
2.063
2.070
16,792
-0.09(-4.17%)
Nov 17, 2023
2.180
2.330
2.160
2.160
13,153
-0.01(-0.46%)
Nov 16, 2023
2.200
2.280
2.160
2.170
19,219
-0.05(-2.25%)
Nov 15, 2023
2.110
2.280
2.110
2.220
20,945
+0.10(+4.96%)
Nov 14, 2023
2.120
2.168
2.080
2.115
13,072
+0.07(+3.17%)
Nov 13, 2023
2.120
2.150
2.050
2.050
14,117
-0.10(-4.60%)
Nov 10, 2023
2.270
2.290
2.110
2.149
8,263
-0.09(-4.07%)
Nov 09, 2023
2.350
2.350
2.100
2.240
12,051
-0.04(-1.75%)
Nov 08, 2023
2.360
2.370
2.250
2.280
5,339
-0.09(-3.80%)
Nov 07, 2023
2.180
2.370
2.160
2.370
4,002
+0.15(+6.52%)
Nov 06, 2023
2.210
2.250
2.150
2.225
15,174
+0.02(+1.14%)
Nov 03, 2023
2.070
2.200
2.070
2.200
7,864
+0.09(+4.19%)
Nov 02, 2023
2.150
2.180
2.060
2.112
26,518
+0.05(+2.26%)
Nov 01, 2023
2.170
2.170
2.050
2.065
4,652
-0.04(-1.67%)
Oct 31, 2023
2.100
2.150
1.955
2.100
20,094
-0.01(-0.50%)
Oct 30, 2023
2.170
2.220
2.110
2.111
10,176
-0.05(-2.29%)
Oct 27, 2023
2.210
2.235
2.160
2.160
3,299
-0.11(-4.85%)
Oct 26, 2023
2.420
2.420
2.200
2.270
23,751
-0.14(-5.81%)
Oct 25, 2023
2.520
2.516
2.390
2.410
5,377
-0.09(-3.46%)
Oct 24, 2023
2.390
2.586
2.390
2.496
7,627
+0.02(+0.66%)
Oct 23, 2023
2.560
2.575
2.480
2.480
2,551
+0.07(+2.90%)
Oct 20, 2023
2.510
2.630
2.384
2.410
8,631
-0.06(-2.43%)
Oct 19, 2023
2.560
2.560
2.400
2.470
9,178
-0.09(-3.52%)
Oct 18, 2023
2.730
2.739
2.540
2.560
7,033
-0.15(-5.54%)
Oct 17, 2023
2.810
2.827
2.640
2.710
8,170
-0.07(-2.52%)
Oct 16, 2023
2.650
2.870
2.690
2.780
6,907
+0.11(+4.12%)
Oct 13, 2023
2.740
2.750
2.670
2.670
3,617
-0.08(-2.91%)
Oct 12, 2023
2.800
2.870
2.550
2.750
14,229
+0.11(+4.17%)
Oct 11, 2023
2.690
2.723
2.530
2.640
6,097
+0.01(+0.55%)
Oct 10, 2023
2.430
2.700
2.430
2.626
12,459
+0.14(+5.65%)
Oct 09, 2023
2.590
2.590
2.475
2.485
5,178
-0.04(-1.39%)
Oct 06, 2023
2.550
2.550
2.510
2.520
2,301
+0.01(+0.40%)
Oct 05, 2023
2.550
2.570
2.510
2.510
4,946
-0.07(-2.71%)
Oct 04, 2023
2.490
2.600
2.490
2.580
4,720
+0.06(+2.38%)
Oct 03, 2023
2.490
2.610
2.410
2.520
6,893
-0.01(-0.40%)
Oct 02, 2023
2.520
2.554
2.520
2.530
7,233
-0.02(-0.78%)
Sep 29, 2023
2.540
2.605
2.500
2.550
9,751
-0.03(-1.16%)
Sep 28, 2023
2.520
2.580
2.420
2.580
13,966
+0.11(+4.45%)
Sep 27, 2023
2.420
2.522
2.420
2.470
7,988
+0.00(+0.19%)
Sep 26, 2023
2.470
2.534
2.440
2.465
5,463
+0.02(+0.62%)
Sep 25, 2023
2.480
2.480
2.440
2.450
5,244
+0.00(+0.00%)
Sep 22, 2023
2.580
2.580
2.430
2.450
14,021
-0.03(-1.21%)
Sep 21, 2023
2.540
2.563
2.480
2.480
4,347
-0.02(-0.80%)
Sep 20, 2023
2.530
2.600
2.500
2.500
6,532
-0.02(-0.79%)
Sep 19, 2023
2.450
2.610
2.450
2.520
7,432
+0.01(+0.40%)
Sep 18, 2023
2.630
2.630
2.490
2.510
5,804
+0.02(+0.80%)
Sep 15, 2023
2.530
2.550
2.420
2.490
9,812
-0.10(-3.86%)
Sep 14, 2023
2.520
2.620
2.520
2.590
7,933
+0.04(+1.56%)
Sep 13, 2023
2.590
2.670
2.550
2.550
6,071
-0.02(-0.95%)
Sep 12, 2023
2.500
2.640
2.500
2.575
6,684
+0.09(+3.81%)
Sep 11, 2023
2.600
2.650
2.480
2.480
15,823
-0.17(-6.42%)
Sep 08, 2023
2.540
2.650
2.540
2.650
5,280
+0.10(+3.92%)
Sep 07, 2023
2.570
2.585
2.510
2.550
14,059
-0.05(-1.92%)
Sep 06, 2023
2.620
2.680
2.530
2.600
12,880
+0.06(+2.36%)
Sep 05, 2023
2.500
2.620
2.500
2.540
8,815
-0.05(-1.93%)
Sep 01, 2023
2.610
2.705
2.400
2.590
40,380
-0.05(-1.89%)
Aug 31, 2023
3.000
3.010
2.630
2.640
30,651
-0.35(-11.71%)
Aug 30, 2023
2.840
3.060
2.800
2.990
16,271
+0.10(+3.46%)
Aug 29, 2023
3.070
3.080
2.890
2.890
16,860
-0.20(-6.47%)
Aug 28, 2023
3.110
3.119
3.040
3.090
10,869
-0.02(-0.64%)
Aug 25, 2023
3.180
3.220
3.100
3.110
8,202
-0.12(-3.72%)
Aug 24, 2023
3.370
3.365
3.060
3.230
13,846
+0.00(+0.03%)
Aug 23, 2023
3.190
3.266
3.080
3.229
12,462
+0.15(+4.84%)
Aug 22, 2023
3.270
3.290
3.050
3.080
28,026
-0.09(-2.84%)
Aug 21, 2023
3.250
3.280
3.132
3.170
7,836
+0.03(+0.96%)
Aug 18, 2023
3.080
3.247
3.080
3.140
5,425
-0.01(-0.32%)
Aug 17, 2023
3.360
3.360
3.110
3.150
14,869
-0.21(-6.25%)
Aug 16, 2023
3.510
3.520
3.290
3.360
27,719
-0.17(-4.82%)
Aug 15, 2023
3.660
3.765
3.420
3.530
40,011
-0.18(-4.85%)
Aug 14, 2023
3.830
3.990
3.650
3.710
11,208
-0.03(-0.80%)
Aug 11, 2023
3.770
3.923
3.740
3.740
4,291
-0.12(-3.11%)
Aug 10, 2023
3.750
3.881
3.710
3.860
4,996
+0.14(+3.76%)
Aug 09, 2023
3.750
3.793
3.700
3.720
10,957
-0.08(-2.11%)
Aug 08, 2023
3.750
3.858
3.720
3.800
17,049
+0.01(+0.26%)
Aug 07, 2023
3.990
4.020
3.770
3.790
21,109
-0.20(-5.01%)
Aug 04, 2023
4.120
4.120
3.955
3.990
43,911
-0.09(-2.21%)
Aug 03, 2023
3.970
4.080
3.830
4.080
23,118
+0.14(+3.55%)
Aug 02, 2023
3.960
3.990
3.840
3.940
20,251
-0.04(-1.01%)
Aug 01, 2023
3.860
3.990
3.850
3.980
35,059
+0.09(+2.31%)
Jul 31, 2023
3.890
3.990
3.760
3.890
79,132
+0.18(+4.85%)
Jul 28, 2023
3.680
3.710
3.610
3.710
7,911
+0.03(+0.82%)
Jul 27, 2023
3.800
3.800
3.650
3.680
15,670
-0.07(-1.87%)
Jul 26, 2023
3.760
3.760
3.670
3.750
11,557
+0.03(+0.81%)
Jul 25, 2023
3.710
3.765
3.660
3.720
14,454
+0.02(+0.54%)
Jul 24, 2023
3.820
3.891
3.660
3.700
29,276
-0.05(-1.33%)
Jul 21, 2023
3.830
3.920
3.740
3.750
29,564
-0.14(-3.60%)
Jul 20, 2023
4.120
4.120
3.850
3.890
25,182
-0.18(-4.42%)
Jul 19, 2023
3.850
4.070
3.850
4.070
43,730
+0.25(+6.54%)
Jul 18, 2023
3.620
3.820
3.620
3.820
24,737
+0.26(+7.30%)
Jul 17, 2023
3.710
3.760
3.530
3.560
48,673
-0.14(-3.78%)
Jul 14, 2023
3.940
3.980
3.650
3.700
33,195
-0.27(-6.80%)
Jul 13, 2023
4.010
4.120
3.930
3.970
73,280
-0.12(-2.93%)
Jul 12, 2023
3.920
4.150
3.910
4.090
36,657
+0.22(+5.68%)
Jul 11, 2023
4.150
4.190
3.870
3.870
79,511
-0.31(-7.42%)
Jul 10, 2023
4.150
4.190
4.021
4.180
125,018
+0.18(+4.50%)
Jul 07, 2023
3.950
4.200
3.850
4.000
58,422
+0.06(+1.52%)
Jul 06, 2023
3.850
4.040
3.710
3.940
144,623
+0.09(+2.34%)
Jul 05, 2023
3.680
3.930
3.660
3.850
125,779
+0.15(+4.05%)
Jul 03, 2023
3.640
3.800
3.550
3.700
19,986
+0.09(+2.49%)
Jun 30, 2023
3.550
3.680
3.500
3.610
44,367
+0.12(+3.44%)
Jun 29, 2023
3.510
3.510
3.280
3.490
60,007
-0.02(-0.57%)
Jun 28, 2023
3.970
3.988
3.470
3.510
309,161
-0.26(-6.90%)
Jun 27, 2023
3.810
3.890
3.660
3.770
29,079
-0.05(-1.31%)
Jun 26, 2023
3.980
4.000
3.770
3.820
28,483
-0.12(-3.05%)
Jun 23, 2023
3.960
3.970
3.760
3.940
22,702
+0.01(+0.25%)
Jun 22, 2023
3.900
4.026
3.820
3.930
37,346
+0.07(+1.81%)
Jun 21, 2023
3.950
3.990
3.820
3.860
23,374
-0.08(-2.03%)
Jun 20, 2023
4.030
4.040
3.850
3.940
38,637
-0.02(-0.51%)
Jun 16, 2023
4.050
4.050
3.896
3.960
23,518
+0.01(+0.25%)
Jun 15, 2023
4.010
4.029
3.834
3.950
44,777
+0.19(+5.05%)
May 08, 2023
3.930
4.132
3.705
3.760
46,970
-0.29(-7.16%)
May 05, 2023
3.910
4.130
3.800
4.050
69,256
+0.23(+6.02%)
May 04, 2023
3.880
3.890
3.630
3.820
76,730
+0.06(+1.60%)
May 03, 2023
3.360
3.889
3.360
3.760
92,342
+0.35(+10.26%)
May 02, 2023
3.650
3.820
3.330
3.410
145,382
-0.34(-9.07%)
May 01, 2023
3.740
3.895
3.520
3.750
129,862
-0.04(-1.06%)
Apr 28, 2023
4.700
4.740
3.695
3.790
369,852
-0.68(-15.21%)
Apr 27, 2023
4.030
4.650
3.900
4.470
669,487
+0.62(+16.10%)
Apr 26, 2023
3.710
4.090
3.710
3.850
81,629
+0.11(+2.94%)
Apr 25, 2023
3.430
3.790
3.360
3.740
114,142
+0.36(+10.65%)
Apr 24, 2023
3.410
3.590
3.280
3.380
80,689
-0.02(-0.59%)
Apr 21, 2023
3.740
3.910
3.390
3.400
179,228
-0.34(-9.09%)
Apr 20, 2023
4.000
4.200
3.700
3.740
214,687
-0.20(-5.08%)
Apr 19, 2023
3.910
4.060
3.690
3.940
160,354
+0.14(+3.68%)
Apr 18, 2023
4.420
4.638
3.750
3.800
575,515
-0.62(-14.03%)
Apr 17, 2023
4.770
5.000
4.300
4.420
276,971
-0.35(-7.34%)
Apr 14, 2023
4.750
5.400
4.508
4.770
798,826
-0.01(-0.21%)
Apr 13, 2023
3.670
5.402
3.670
4.780
4,622,019
+1.25(+35.41%)
Apr 12, 2023
3.170
3.730
3.170
3.530
506,622
+0.37(+11.71%)
Apr 11, 2023
3.860
3.940
3.080
3.160
267,258
-0.64(-16.84%)
Apr 10, 2023
3.580
4.430
3.557
3.800
739,729
+0.23(+6.44%)
Apr 06, 2023
3.110
4.240
3.020
3.570
1,887,686
+0.57(+19.00%)
Apr 05, 2023
3.080
3.270
2.860
3.000
216,693
-0.45(-13.04%)
Apr 04, 2023
4.190
4.360
3.240
3.450
1,182,221
-1.24(-26.44%)
Apr 03, 2023
2.720
5.030
2.700
4.690
5,255,681
+2.08(+79.69%)
Mar 31, 2023
2.370
2.700
2.280
2.610
303,084
+0.30(+12.99%)
Mar 30, 2023
2.390
2.490
2.310
2.310
18,577
-0.09(-3.75%)
Mar 29, 2023
2.440
2.460
2.290
2.400
23,089
+0.04(+1.69%)
Mar 28, 2023
2.450
2.476
2.330
2.360
26,404
-0.09(-3.58%)
Mar 27, 2023
2.460
2.500
2.430
2.448
11,224
-0.00(-0.10%)
Mar 24, 2023
2.410
2.450
2.390
2.450
11,853
+0.02(+0.82%)
Mar 23, 2023
2.650
2.650
2.375
2.430
41,492
-0.17(-6.54%)
Mar 22, 2023
2.760
2.760
2.530
2.600
24,998
-0.10(-3.70%)
Mar 21, 2023
2.600
2.740
2.535
2.700
44,238
+0.20(+8.00%)
Mar 20, 2023
2.480
2.690
2.390
2.500
93,890
+0.09(+3.73%)
Mar 17, 2023
2.830
2.830
2.410
2.410
47,187
-0.42(-14.84%)
Mar 16, 2023
2.730
2.860
2.710
2.830
41,494
+0.11(+4.04%)
Mar 15, 2023
2.730
2.900
2.510
2.720
68,975
-0.06(-2.16%)
Mar 14, 2023
2.760
2.867
2.760
2.780
29,130
+0.04(+1.46%)
Mar 13, 2023
2.800
2.800
2.660
2.740
56,833
-0.06(-2.22%)
Mar 10, 2023
2.850
2.897
2.750
2.802
70,490
-0.05(-1.68%)
Mar 09, 2023
3.120
3.196
2.830
2.850
54,943
-0.26(-8.36%)
Mar 08, 2023
3.100
3.190
3.020
3.110
60,590
+0.01(+0.32%)
Mar 07, 2023
3.140
3.207
3.080
3.100
43,425
-0.10(-3.13%)
Mar 06, 2023
3.170
3.295
3.070
3.200
77,682
+0.14(+4.58%)
Mar 03, 2023
3.000
3.300
3.000
3.060
220,925
+0.06(+2.00%)
Mar 02, 2023
2.810
3.199
2.700
3.000
164,572
+0.16(+5.63%)
Mar 01, 2023
3.000
3.070
2.740
2.840
100,499
-0.14(-4.70%)
Feb 28, 2023
2.800
3.210
2.659
2.980
317,744
+0.26(+9.56%)
Feb 27, 2023
2.680
2.780
2.510
2.720
165,153
+0.08(+3.03%)
Feb 24, 2023
2.420
2.680
2.300
2.640
207,932
+0.22(+9.09%)
Feb 23, 2023
2.710
2.750
2.410
2.420
211,758
-0.20(-7.63%)
Feb 22, 2023
3.250
3.520
2.620
2.620
459,915
-1.51(-36.60%)
Feb 21, 2023
4.324
4.680
3.728
4.133
317,991
-0.19(-4.41%)
Feb 17, 2023
5.040
5.040
4.093
4.324
221,923
-0.72(-14.21%)
Feb 16, 2023
4.847
5.401
4.536
5.040
522,876
+0.19(+3.96%)
Feb 15, 2023
5.134
5.569
4.624
4.848
1,045,112
-1.27(-20.75%)
Feb 14, 2023
8.770
9.353
5.521
6.118
13,003,583
+2.75(+81.62%)
Feb 13, 2023
3.739
3.808
3.090
3.368
64,013
-0.17(-4.85%)
Feb 10, 2023
4.320
4.320
3.240
3.540
140,120
-0.78(-18.06%)
Feb 09, 2023
5.040
5.221
4.200
4.320
107,997
-0.54(-11.09%)
Feb 08, 2023
4.176
5.040
4.092
4.859
150,667
+0.86(+21.41%)
Feb 07, 2023
4.740
4.919
3.960
4.002
72,253
-0.56(-12.19%)
Feb 06, 2023
5.026
5.640
4.440
4.558
258,940
+0.05(+1.17%)
Feb 03, 2023
4.094
4.716
3.900
4.505
155,969
+0.60(+15.51%)
Feb 02, 2023
4.320
4.440
3.720
3.900
65,309
-0.26(-6.34%)
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.