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
ECARX Holdings Inc. - Class A Ordinary shares
(NQ:
ECX
)
1.200
+0.110 (+10.09%)
Streaming Delayed Price
Updated: 3:59 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
2.411
2.650
2.411
2.570
68,048
+0.11(+4.68%)
Jan 30, 2024
2.530
2.530
2.420
2.455
9,953
-0.09(-3.73%)
Jan 29, 2024
2.450
2.618
2.390
2.550
79,232
+0.10(+4.08%)
Jan 26, 2024
2.330
2.450
2.220
2.450
68,761
+0.11(+4.70%)
Jan 25, 2024
2.380
2.400
2.310
2.340
6,941
-0.03(-1.27%)
Jan 24, 2024
2.440
2.440
2.350
2.370
27,524
-0.02(-0.84%)
Jan 23, 2024
2.360
2.420
2.330
2.390
37,766
+0.04(+1.70%)
Jan 22, 2024
2.450
2.450
2.240
2.350
27,534
-0.06(-2.49%)
Jan 19, 2024
2.350
2.450
2.210
2.410
42,371
+0.06(+2.55%)
Jan 18, 2024
2.350
2.360
2.165
2.350
35,321
+0.14(+6.33%)
Jan 17, 2024
2.310
2.380
2.200
2.210
96,935
-0.09(-3.91%)
Jan 16, 2024
2.500
2.550
2.240
2.300
100,260
-0.23(-9.09%)
Jan 12, 2024
2.490
2.565
2.331
2.530
187,954
+0.05(+2.02%)
Jan 11, 2024
2.540
2.540
2.400
2.480
163,646
-0.06(-2.36%)
Jan 10, 2024
2.600
2.640
2.320
2.540
226,390
-0.09(-3.42%)
Jan 09, 2024
2.620
2.735
2.610
2.630
120,514
-0.01(-0.38%)
Jan 08, 2024
2.610
2.680
2.610
2.640
18,464
-0.03(-1.12%)
Jan 05, 2024
2.650
2.750
2.650
2.670
73,112
-0.03(-1.11%)
Jan 04, 2024
2.740
2.770
2.660
2.700
70,092
-0.11(-3.91%)
Jan 03, 2024
2.700
2.937
2.650
2.810
82,380
+0.03(+1.08%)
Jan 02, 2024
3.100
3.100
2.760
2.780
183,964
-0.38(-12.03%)
Dec 29, 2023
2.800
3.440
2.800
3.160
724,585
+0.27(+9.34%)
Dec 28, 2023
2.620
2.940
2.600
2.890
199,796
+0.29(+11.15%)
Dec 27, 2023
2.720
2.770
2.570
2.600
175,767
-0.09(-3.35%)
Dec 26, 2023
2.620
2.770
2.620
2.690
61,052
+0.07(+2.67%)
Dec 22, 2023
2.570
2.750
2.500
2.620
98,099
+0.05(+1.95%)
Dec 21, 2023
2.600
2.840
2.470
2.570
230,523
-0.03(-1.15%)
Dec 20, 2023
2.130
3.000
2.118
2.600
961,053
+0.50(+23.81%)
Dec 19, 2023
2.180
2.200
2.100
2.100
179,883
-0.03(-1.41%)
Dec 18, 2023
2.110
2.220
2.040
2.130
292,961
+0.13(+6.50%)
Dec 15, 2023
2.260
2.359
2.000
2.000
397,303
-0.26(-11.50%)
Dec 14, 2023
2.450
2.490
2.200
2.260
393,298
-0.17(-7.00%)
Dec 13, 2023
2.390
2.450
2.230
2.430
116,847
+0.06(+2.53%)
Dec 12, 2023
2.450
2.500
2.340
2.370
58,930
-0.10(-4.05%)
Dec 11, 2023
2.410
2.500
2.410
2.470
28,791
+0.06(+2.49%)
Dec 08, 2023
2.530
2.560
2.364
2.410
82,266
-0.10(-3.98%)
Dec 07, 2023
2.520
2.550
2.380
2.510
150,895
+0.01(+0.40%)
Dec 06, 2023
2.620
2.620
2.480
2.500
83,540
-0.12(-4.58%)
Dec 05, 2023
2.800
2.800
2.610
2.620
119,457
+0.07(+2.75%)
Dec 04, 2023
2.720
2.750
2.515
2.550
132,235
-0.14(-5.20%)
Dec 01, 2023
2.680
2.740
2.430
2.690
163,032
+0.05(+1.89%)
Nov 30, 2023
2.940
2.945
2.623
2.640
149,457
-0.30(-10.20%)
Nov 29, 2023
3.030
3.041
2.910
2.940
168,312
-0.07(-2.33%)
Nov 28, 2023
3.120
3.130
2.950
3.010
438,569
-0.11(-3.53%)
Nov 27, 2023
3.040
3.340
2.980
3.120
675,704
+0.02(+0.65%)
Nov 24, 2023
3.050
3.120
3.040
3.100
33,784
+0.05(+1.64%)
Nov 22, 2023
3.060
3.200
3.002
3.050
698,490
+0.03(+0.99%)
Nov 21, 2023
3.060
3.090
2.920
3.020
532,105
-0.04(-1.31%)
Nov 20, 2023
3.000
3.100
2.947
3.060
768,334
+0.14(+4.79%)
Nov 17, 2023
3.160
3.220
2.890
2.920
255,581
-0.28(-8.75%)
Nov 16, 2023
3.250
3.326
3.111
3.200
672,662
-0.05(-1.54%)
Nov 15, 2023
3.350
3.370
3.120
3.250
729,700
-0.10(-2.99%)
Nov 14, 2023
3.320
3.449
3.220
3.350
639,084
+0.03(+0.90%)
Nov 13, 2023
3.650
3.810
3.300
3.320
729,092
-0.59(-15.09%)
Nov 10, 2023
3.810
3.949
3.370
3.910
610,485
+0.16(+4.27%)
Nov 09, 2023
3.940
4.070
3.750
3.750
621,593
-0.30(-7.41%)
Nov 08, 2023
4.070
4.220
3.800
4.050
609,538
-0.03(-0.74%)
Nov 07, 2023
4.560
4.560
4.020
4.080
523,633
-0.49(-10.72%)
Nov 06, 2023
4.490
4.679
4.280
4.570
392,462
+0.06(+1.33%)
Nov 03, 2023
4.240
4.600
4.170
4.510
524,385
+0.30(+7.13%)
Nov 02, 2023
3.850
4.250
3.700
4.210
678,945
+0.39(+10.21%)
Nov 01, 2023
3.940
4.050
3.532
3.820
548,358
-0.13(-3.29%)
Oct 31, 2023
4.010
4.040
3.600
3.950
678,038
-0.04(-1.00%)
Oct 30, 2023
4.000
4.250
3.890
3.990
511,996
-0.01(-0.25%)
Oct 27, 2023
4.000
4.497
3.950
4.000
494,367
-0.02(-0.50%)
Oct 26, 2023
4.010
4.090
3.890
4.020
519,598
+0.12(+3.08%)
Oct 25, 2023
4.040
4.070
3.720
3.900
474,644
-0.14(-3.47%)
Oct 24, 2023
4.040
4.130
3.880
4.040
443,565
+0.04(+1.00%)
Oct 23, 2023
3.610
4.020
3.510
4.000
586,169
+0.36(+9.89%)
Oct 20, 2023
3.740
3.880
3.450
3.640
610,302
-0.13(-3.45%)
Oct 19, 2023
3.920
3.960
3.620
3.770
586,555
-0.15(-3.95%)
Oct 18, 2023
3.990
3.990
3.630
3.925
568,112
-0.12(-2.85%)
Oct 17, 2023
3.790
4.100
3.540
4.040
549,999
+0.23(+6.04%)
Oct 16, 2023
3.840
3.960
3.541
3.810
653,502
-0.02(-0.52%)
Oct 13, 2023
3.900
3.980
3.520
3.830
644,883
-0.14(-3.53%)
Oct 12, 2023
3.810
4.250
3.700
3.970
572,902
+0.13(+3.39%)
Oct 11, 2023
4.010
4.010
3.695
3.840
439,958
-0.10(-2.54%)
Oct 10, 2023
3.610
3.990
3.550
3.940
624,459
+0.29(+7.95%)
Oct 09, 2023
3.250
3.760
3.230
3.650
707,142
+0.41(+12.65%)
Oct 06, 2023
3.230
3.421
3.150
3.240
699,818
-0.06(-1.82%)
Oct 05, 2023
3.590
3.665
3.259
3.300
941,927
-0.44(-11.76%)
Oct 04, 2023
3.600
3.780
3.390
3.740
704,087
+0.11(+3.03%)
Oct 03, 2023
3.450
3.740
3.235
3.630
998,734
+0.20(+5.83%)
Oct 02, 2023
3.130
3.450
3.130
3.430
779,281
+0.33(+10.65%)
Sep 29, 2023
3.340
3.470
3.073
3.100
655,256
-0.22(-6.63%)
Sep 28, 2023
3.380
3.380
3.170
3.320
644,952
-0.05(-1.48%)
Sep 27, 2023
3.250
3.380
3.101
3.370
727,983
+0.13(+4.01%)
Sep 26, 2023
3.410
3.430
3.210
3.240
706,963
-0.17(-4.99%)
Sep 25, 2023
3.360
3.450
3.380
3.410
617,499
+0.01(+0.29%)
Sep 22, 2023
3.500
3.500
3.315
3.400
365,434
-0.10(-2.86%)
Sep 21, 2023
3.330
3.520
3.300
3.500
530,307
+0.09(+2.64%)
Sep 20, 2023
3.430
3.530
3.250
3.410
368,766
-0.09(-2.57%)
Sep 19, 2023
3.390
3.590
3.180
3.500
401,262
+0.09(+2.64%)
Sep 18, 2023
3.490
3.640
3.100
3.410
758,557
-0.08(-2.29%)
Sep 15, 2023
3.480
3.590
3.210
3.490
573,575
-0.01(-0.29%)
Sep 14, 2023
3.670
3.890
3.440
3.500
314,474
-0.18(-4.89%)
Sep 13, 2023
3.060
3.790
3.060
3.680
423,768
+0.63(+20.66%)
Sep 12, 2023
3.290
3.350
3.030
3.050
308,376
-0.25(-7.58%)
Sep 11, 2023
3.680
3.680
3.250
3.300
300,220
-0.38(-10.33%)
Sep 08, 2023
3.930
3.930
3.642
3.680
289,611
-0.24(-6.12%)
Sep 07, 2023
4.000
4.000
3.770
3.920
319,315
-0.12(-2.97%)
Sep 06, 2023
3.850
4.050
3.800
4.040
331,087
-0.04(-0.98%)
Sep 05, 2023
3.970
4.150
3.800
4.080
302,268
+0.06(+1.49%)
Sep 01, 2023
4.320
4.400
3.980
4.020
269,893
-0.28(-6.51%)
Aug 31, 2023
4.310
4.400
4.190
4.300
250,111
-0.01(-0.23%)
Aug 30, 2023
4.740
4.740
4.222
4.310
305,954
-0.43(-9.07%)
Aug 29, 2023
4.570
4.850
4.350
4.740
319,472
+0.11(+2.38%)
Aug 28, 2023
4.160
4.720
4.048
4.630
249,089
+0.52(+12.65%)
Aug 25, 2023
4.140
4.200
3.980
4.110
253,452
+0.00(+0.00%)
Aug 24, 2023
4.000
4.190
3.934
4.110
257,627
+0.11(+2.75%)
Aug 23, 2023
4.400
4.400
3.980
4.000
217,163
-0.38(-8.68%)
Aug 22, 2023
4.280
4.500
4.280
4.380
260,957
+0.10(+2.34%)
Aug 21, 2023
4.090
4.340
3.960
4.280
225,411
+0.23(+5.68%)
Aug 18, 2023
4.010
4.140
3.910
4.050
228,216
+0.02(+0.50%)
Aug 17, 2023
4.380
4.450
4.000
4.030
263,053
-0.39(-8.82%)
Aug 16, 2023
4.330
4.620
4.210
4.420
270,092
+0.00(+0.00%)
Aug 15, 2023
4.020
4.810
3.900
4.420
307,848
+0.39(+9.68%)
Aug 14, 2023
4.000
4.150
3.810
4.030
247,495
+0.03(+0.75%)
Aug 11, 2023
4.070
4.080
3.700
4.000
325,923
-0.13(-3.15%)
Aug 10, 2023
3.930
4.260
3.930
4.130
274,828
+0.22(+5.63%)
Aug 09, 2023
4.240
4.300
3.805
3.910
277,787
-0.41(-9.49%)
Aug 08, 2023
4.260
4.500
3.818
4.320
362,042
+0.06(+1.41%)
Aug 07, 2023
4.930
4.930
4.200
4.260
312,747
-0.61(-12.53%)
Aug 04, 2023
4.550
4.950
4.550
4.870
301,755
+0.32(+7.03%)
Aug 03, 2023
4.830
4.830
4.340
4.550
277,232
-0.33(-6.76%)
Aug 02, 2023
5.160
5.160
4.750
4.880
301,813
-0.36(-6.87%)
Aug 01, 2023
5.420
5.550
5.140
5.240
293,814
-0.22(-4.03%)
Jul 31, 2023
5.080
5.560
5.040
5.460
310,781
+0.26(+5.00%)
Jul 28, 2023
4.890
5.250
4.609
5.200
396,932
+0.38(+7.88%)
Jul 27, 2023
4.990
5.080
4.700
4.820
307,946
-0.17(-3.41%)
Jul 26, 2023
4.950
5.275
4.850
4.990
315,936
+0.04(+0.81%)
Jul 25, 2023
4.920
5.138
4.741
4.950
307,892
+0.01(+0.20%)
Jul 24, 2023
5.220
5.460
4.900
4.940
339,702
-0.25(-4.82%)
Jul 21, 2023
5.130
5.300
4.850
5.190
244,590
+0.01(+0.10%)
Jul 20, 2023
5.400
5.400
5.000
5.185
196,069
-0.31(-5.56%)
Jul 19, 2023
5.950
5.950
5.200
5.490
232,112
-0.39(-6.63%)
Jul 18, 2023
6.020
6.250
5.780
5.880
192,575
-0.18(-2.97%)
Jul 17, 2023
5.990
6.240
5.990
6.060
180,259
+0.04(+0.66%)
Jul 14, 2023
5.780
6.380
5.560
6.020
191,380
+0.21(+3.61%)
Jul 13, 2023
5.480
6.097
5.390
5.810
200,681
+0.32(+5.83%)
Jul 12, 2023
5.510
5.650
5.440
5.490
102,965
+0.01(+0.18%)
Jul 11, 2023
5.680
5.680
5.440
5.480
106,064
-0.16(-2.84%)
Jul 10, 2023
5.220
5.640
5.100
5.640
121,188
+0.47(+9.09%)
Jul 07, 2023
5.220
5.430
5.020
5.170
108,909
+0.01(+0.19%)
Jul 06, 2023
5.290
5.290
4.890
5.160
100,151
-0.17(-3.19%)
Jul 05, 2023
5.850
5.900
5.290
5.330
318,675
-0.34(-6.00%)
Jul 03, 2023
6.660
6.720
5.280
5.670
236,254
-1.29(-18.53%)
Jun 30, 2023
7.030
7.040
6.350
6.960
625,230
+0.05(+0.72%)
Jun 29, 2023
6.600
7.040
6.050
6.910
249,475
+0.23(+3.44%)
Jun 28, 2023
6.900
6.940
6.540
6.680
155,890
-0.16(-2.34%)
Jun 27, 2023
7.740
7.790
6.700
6.840
177,442
-0.90(-11.63%)
Jun 26, 2023
8.750
8.990
7.540
7.740
179,805
-1.01(-11.54%)
Jun 23, 2023
7.560
8.880
7.495
8.750
191,251
+1.06(+13.78%)
Jun 22, 2023
7.180
7.916
7.000
7.690
161,159
+0.52(+7.25%)
Jun 21, 2023
8.240
8.240
6.930
7.170
176,986
-1.07(-12.99%)
Jun 20, 2023
8.070
8.750
8.050
8.240
280,799
-0.06(-0.72%)
Jun 16, 2023
7.580
9.340
7.440
8.300
499,944
+0.87(+11.71%)
Jun 15, 2023
7.320
8.030
7.300
7.430
157,766
+0.13(+1.78%)
Jun 14, 2023
7.830
8.650
7.250
7.300
192,633
-0.56(-7.12%)
Jun 13, 2023
7.790
8.030
7.650
7.860
156,676
-0.03(-0.38%)
Jun 12, 2023
8.090
8.300
7.550
7.890
157,597
-0.07(-0.88%)
Jun 09, 2023
7.960
8.180
7.600
7.960
163,191
+0.01(+0.13%)
Jun 08, 2023
7.910
8.120
7.500
7.950
210,102
+0.04(+0.51%)
Jun 07, 2023
8.660
8.800
7.680
7.910
172,031
-0.82(-9.39%)
Jun 06, 2023
7.680
8.740
7.680
8.730
256,058
+0.88(+11.21%)
Jun 05, 2023
7.760
7.950
7.641
7.850
155,195
+0.00(+0.00%)
Jun 02, 2023
7.600
8.230
7.300
7.850
154,306
+0.08(+1.03%)
Jun 01, 2023
7.400
7.880
6.870
7.770
229,055
+0.43(+5.86%)
May 31, 2023
7.360
7.449
7.000
7.340
155,897
+0.25(+3.53%)
May 30, 2023
6.600
7.275
6.001
7.090
160,403
+0.62(+9.58%)
May 26, 2023
6.640
6.780
6.300
6.470
210,743
+0.09(+1.41%)
May 25, 2023
6.720
6.980
6.280
6.380
223,346
-0.53(-7.67%)
May 24, 2023
7.300
7.412
6.730
6.910
253,453
-0.38(-5.21%)
May 23, 2023
7.200
7.551
6.770
7.290
255,053
+0.17(+2.39%)
May 22, 2023
6.500
7.450
6.370
7.120
258,839
+0.65(+10.05%)
May 19, 2023
6.000
6.470
5.690
6.470
155,432
+0.41(+6.77%)
May 18, 2023
5.200
6.150
4.860
6.060
157,724
+0.72(+13.48%)
May 17, 2023
5.370
5.479
5.200
5.340
89,020
+0.18(+3.49%)
May 16, 2023
5.200
5.440
5.050
5.160
86,296
+0.00(+0.00%)
May 15, 2023
4.920
5.280
4.890
5.160
93,640
+0.18(+3.61%)
May 12, 2023
4.920
5.090
4.790
4.980
63,301
+0.01(+0.22%)
May 11, 2023
4.650
5.050
4.420
4.969
122,914
+0.27(+5.72%)
May 10, 2023
5.120
5.350
4.580
4.700
329,531
-0.40(-7.84%)
May 09, 2023
6.200
6.576
5.030
5.100
304,618
-1.10(-17.74%)
May 08, 2023
5.170
6.350
4.930
6.200
156,724
+0.98(+18.77%)
May 05, 2023
5.100
5.480
5.040
5.220
121,532
+0.14(+2.76%)
May 04, 2023
5.000
5.190
4.810
5.080
66,064
+0.07(+1.40%)
May 03, 2023
5.100
5.330
4.880
5.010
76,441
-0.08(-1.57%)
May 02, 2023
5.220
5.360
4.990
5.090
106,770
+0.04(+0.79%)
May 01, 2023
4.950
5.210
4.810
5.050
103,250
+0.15(+3.06%)
Apr 28, 2023
4.850
5.130
4.760
4.900
83,787
+0.03(+0.62%)
Apr 27, 2023
5.100
5.300
4.740
4.870
129,326
-0.25(-4.88%)
Apr 26, 2023
5.330
5.330
5.040
5.120
66,888
+0.02(+0.39%)
Apr 25, 2023
5.260
5.480
5.080
5.100
64,423
-0.05(-0.97%)
Apr 24, 2023
5.250
5.350
4.630
5.150
31,008
+0.15(+3.00%)
Apr 21, 2023
5.040
5.250
4.950
5.000
170,671
+0.00(+0.00%)
Apr 20, 2023
5.150
5.500
4.940
5.000
126,269
-0.21(-4.03%)
Apr 19, 2023
5.250
5.550
4.820
5.210
187,109
-0.09(-1.70%)
Apr 18, 2023
5.420
5.460
5.210
5.300
18,151
+0.08(+1.53%)
Apr 17, 2023
5.310
5.600
5.140
5.220
38,564
-0.13(-2.43%)
Apr 14, 2023
5.100
5.480
5.038
5.350
72,207
+0.22(+4.29%)
Apr 13, 2023
5.820
5.820
5.050
5.130
94,276
-0.47(-8.39%)
Apr 12, 2023
5.750
5.810
5.470
5.600
104,203
-0.14(-2.42%)
Apr 11, 2023
5.730
5.985
5.500
5.739
101,363
+0.11(+1.94%)
Apr 10, 2023
5.420
5.910
5.420
5.630
114,096
+0.19(+3.49%)
Apr 06, 2023
5.750
6.180
5.440
5.440
112,143
-0.37(-6.37%)
Apr 05, 2023
5.960
5.980
5.710
5.810
113,147
-0.13(-2.19%)
Apr 04, 2023
5.830
6.190
5.610
5.940
131,317
+0.03(+0.51%)
Apr 03, 2023
5.840
6.270
5.710
5.910
113,094
+0.07(+1.20%)
Mar 31, 2023
5.400
5.990
5.270
5.840
124,041
+0.56(+10.61%)
Mar 30, 2023
5.160
5.390
5.030
5.280
80,881
+0.11(+2.13%)
Mar 29, 2023
5.320
5.390
4.880
5.170
112,916
-0.07(-1.34%)
Mar 28, 2023
5.410
5.410
4.950
5.240
143,209
-0.20(-3.68%)
Mar 27, 2023
5.590
5.590
5.280
5.440
148,490
-0.17(-3.03%)
Mar 24, 2023
5.530
5.700
5.340
5.610
141,186
+0.20(+3.70%)
Mar 23, 2023
5.010
5.530
4.968
5.410
107,730
+0.39(+7.77%)
Mar 22, 2023
4.780
5.070
4.650
5.020
63,623
+0.33(+7.04%)
Mar 21, 2023
4.950
5.080
4.600
4.690
211,167
-0.31(-6.20%)
Mar 20, 2023
5.090
5.180
4.800
5.000
102,511
-0.20(-3.85%)
Mar 17, 2023
5.440
5.440
4.885
5.200
223,845
-0.11(-2.07%)
Mar 16, 2023
5.150
5.440
4.950
5.310
79,719
+0.19(+3.71%)
Mar 15, 2023
5.050
5.325
4.720
5.120
98,386
-0.11(-2.10%)
Mar 14, 2023
4.840
5.500
4.730
5.230
97,847
+0.40(+8.28%)
Mar 13, 2023
4.810
4.970
4.503
4.830
133,232
-0.10(-2.03%)
Mar 10, 2023
4.760
5.250
4.510
4.930
108,756
+0.09(+1.86%)
Mar 09, 2023
4.750
5.060
4.500
4.840
135,553
-0.04(-0.82%)
Mar 08, 2023
4.940
5.300
4.600
4.880
124,223
-0.10(-2.01%)
Mar 07, 2023
4.960
5.000
4.510
4.980
141,082
-0.09(-1.78%)
Mar 06, 2023
5.390
5.390
4.520
5.070
119,376
-0.11(-2.12%)
Mar 03, 2023
4.350
5.230
4.350
5.180
162,251
+0.69(+15.37%)
Mar 02, 2023
4.340
4.780
3.990
4.490
147,942
+0.19(+4.42%)
Mar 01, 2023
4.110
4.530
3.900
4.300
58,714
+0.24(+5.91%)
Feb 28, 2023
4.600
4.830
4.060
4.060
24,638
-0.46(-10.18%)
Feb 27, 2023
4.810
4.970
4.510
4.520
37,186
-0.49(-9.78%)
Feb 24, 2023
5.300
5.410
4.950
5.010
56,251
-0.19(-3.65%)
Feb 23, 2023
6.180
6.180
4.550
5.200
264,844
-1.46(-21.92%)
Feb 22, 2023
3.670
9.120
3.670
6.660
3,627,490
+3.26(+95.88%)
Feb 21, 2023
4.500
5.070
3.020
3.400
53,749
-1.10(-24.44%)
Feb 17, 2023
4.630
4.630
4.440
4.500
1,651
-0.01(-0.22%)
Feb 16, 2023
5.130
5.430
4.500
4.510
24,687
-0.62(-12.00%)
Feb 15, 2023
4.940
5.600
4.860
5.125
10,863
+0.50(+10.93%)
Feb 14, 2023
5.370
5.761
4.510
4.620
29,341
-0.74(-13.81%)
Feb 13, 2023
5.920
6.000
5.260
5.360
17,489
-0.34(-5.96%)
Feb 10, 2023
6.200
6.275
5.700
5.700
16,008
-0.84(-12.84%)
Feb 09, 2023
6.200
6.810
6.200
6.540
5,539
+0.24(+3.81%)
Feb 08, 2023
6.560
6.560
6.300
6.300
4,137
-0.30(-4.55%)
Feb 07, 2023
6.890
6.890
6.600
6.600
755
-0.10(-1.49%)
Feb 06, 2023
7.000
7.000
6.700
6.700
4,318
-0.25(-3.60%)
Feb 03, 2023
7.040
7.200
6.950
6.950
2,705
+0.05(+0.72%)
Feb 02, 2023
6.870
7.210
6.850
6.900
5,147
-0.10(-1.43%)
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.