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
Kearny Financial
(NQ:
KRNY
)
5.650
+0.250 (+4.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
7.319
7.319
6.981
6.981
635,919
-0.49(-6.59%)
Jan 30, 2024
7.561
7.609
7.474
7.474
304,212
-0.11(-1.40%)
Jan 29, 2024
7.532
7.600
7.455
7.580
463,312
+0.08(+1.03%)
Jan 26, 2024
7.532
7.624
7.445
7.503
410,389
+0.00(+0.00%)
Jan 25, 2024
8.034
8.034
7.402
7.503
713,514
-0.55(-6.83%)
Jan 24, 2024
8.015
8.102
7.966
8.053
339,681
+0.09(+1.09%)
Jan 23, 2024
8.131
8.169
7.966
7.966
377,737
-0.12(-1.43%)
Jan 22, 2024
7.880
8.092
7.860
8.082
265,269
+0.27(+3.46%)
Jan 19, 2024
7.754
7.812
7.600
7.812
279,205
+0.13(+1.63%)
Jan 18, 2024
7.696
7.773
7.648
7.686
322,180
+0.04(+0.50%)
Jan 17, 2024
7.638
7.783
7.551
7.648
284,106
-0.08(-1.00%)
Jan 16, 2024
7.744
7.889
7.619
7.725
366,849
-0.12(-1.48%)
Jan 12, 2024
7.986
8.029
7.764
7.841
221,285
-0.08(-0.98%)
Jan 11, 2024
8.063
8.063
7.880
7.918
290,626
-0.19(-2.38%)
Jan 10, 2024
8.063
8.121
7.976
8.111
319,270
+0.03(+0.36%)
Jan 09, 2024
8.160
8.169
8.063
8.082
273,102
-0.19(-2.33%)
Jan 08, 2024
8.353
8.362
8.193
8.275
317,574
-0.11(-1.27%)
Jan 05, 2024
8.401
8.546
8.358
8.382
404,176
-0.05(-0.57%)
Jan 04, 2024
8.401
8.517
8.401
8.430
205,830
+0.04(+0.46%)
Jan 03, 2024
8.594
8.623
8.372
8.391
297,084
-0.23(-2.69%)
Jan 02, 2024
8.594
8.729
8.527
8.623
256,016
-0.04(-0.45%)
Dec 29, 2023
8.787
8.787
8.623
8.662
285,086
-0.14(-1.64%)
Dec 28, 2023
8.922
8.971
8.807
8.807
288,283
-0.15(-1.72%)
Dec 27, 2023
9.048
9.077
8.918
8.961
216,975
-0.09(-0.96%)
Dec 26, 2023
9.038
9.096
8.951
9.048
270,057
+0.06(+0.64%)
Dec 22, 2023
8.874
9.058
8.845
8.990
262,569
+0.14(+1.53%)
Dec 21, 2023
9.116
9.116
8.778
8.855
335,088
+0.03(+0.33%)
Dec 20, 2023
8.932
9.135
8.807
8.826
380,107
-0.10(-1.08%)
Dec 19, 2023
8.836
8.961
8.797
8.922
400,996
+0.14(+1.65%)
Dec 18, 2023
8.874
8.922
8.729
8.778
348,941
-0.03(-0.33%)
Dec 15, 2023
9.087
9.096
8.807
8.807
1,074,237
-0.24(-2.67%)
Dec 14, 2023
8.807
9.058
8.807
9.048
713,158
+0.32(+3.65%)
Dec 13, 2023
8.266
8.749
8.082
8.729
841,168
+0.45(+5.48%)
Dec 12, 2023
8.343
8.343
7.648
8.275
231,186
-0.07(-0.81%)
Dec 11, 2023
8.275
8.444
8.227
8.343
396,844
+0.11(+1.29%)
Dec 08, 2023
8.189
8.285
8.082
8.237
218,365
+0.04(+0.47%)
Dec 07, 2023
8.034
8.198
7.937
8.198
275,017
+0.20(+2.54%)
Dec 06, 2023
7.995
8.169
7.986
7.995
294,008
+0.05(+0.61%)
Dec 05, 2023
8.015
8.082
7.937
7.947
248,996
-0.07(-0.84%)
Dec 04, 2023
7.976
8.082
7.899
8.015
305,595
+0.00(+0.00%)
Dec 01, 2023
7.638
8.015
7.551
8.015
275,320
+0.39(+5.06%)
Nov 30, 2023
7.744
7.773
7.609
7.628
245,346
-0.10(-1.25%)
Nov 29, 2023
7.686
7.836
7.686
7.725
334,371
+0.13(+1.65%)
Nov 28, 2023
7.628
7.633
7.537
7.600
167,293
-0.06(-0.76%)
Nov 27, 2023
7.696
7.696
7.609
7.657
193,330
-0.04(-0.50%)
Nov 24, 2023
7.648
7.735
7.628
7.696
116,684
+0.04(+0.50%)
Nov 22, 2023
7.638
7.667
7.556
7.657
278,290
+0.13(+1.67%)
Nov 21, 2023
7.619
7.638
7.493
7.532
203,909
-0.14(-1.89%)
Nov 20, 2023
7.600
7.677
7.503
7.677
249,659
+0.09(+1.15%)
Nov 17, 2023
7.503
7.609
7.484
7.590
218,636
+0.16(+2.21%)
Nov 16, 2023
7.590
7.590
7.358
7.426
133,338
-0.14(-1.79%)
Nov 15, 2023
7.561
7.686
7.517
7.561
267,318
+0.00(+0.00%)
Nov 14, 2023
7.184
7.561
7.184
7.561
220,618
+0.65(+9.36%)
Nov 13, 2023
6.933
6.953
6.875
6.914
161,516
-0.06(-0.83%)
Nov 10, 2023
6.943
7.010
6.856
6.972
199,803
+0.06(+0.84%)
Nov 09, 2023
7.010
7.073
6.880
6.914
227,214
-0.08(-1.10%)
Nov 08, 2023
7.146
7.146
6.953
6.991
154,690
-0.15(-2.16%)
Nov 07, 2023
7.271
7.271
7.059
7.146
198,059
-0.12(-1.60%)
Nov 06, 2023
7.328
7.342
7.242
7.262
192,401
-0.07(-0.91%)
Nov 03, 2023
7.233
7.411
7.195
7.328
274,375
+0.27(+3.77%)
Nov 02, 2023
6.786
7.062
6.786
7.062
414,958
+0.34(+5.10%)
Nov 01, 2023
6.614
6.752
6.529
6.719
241,071
+0.11(+1.73%)
Oct 31, 2023
6.662
6.676
6.542
6.605
242,011
-0.06(-0.86%)
Oct 30, 2023
6.576
6.710
6.576
6.662
261,707
+0.11(+1.74%)
Oct 27, 2023
6.595
6.671
6.453
6.548
306,525
-0.08(-1.15%)
Oct 26, 2023
6.443
6.633
6.243
6.624
285,766
+0.31(+4.98%)
Oct 25, 2023
6.215
6.343
6.134
6.310
274,771
+0.06(+0.91%)
Oct 24, 2023
6.319
6.405
6.162
6.253
321,801
-0.04(-0.61%)
Oct 23, 2023
6.319
6.391
6.281
6.291
278,184
-0.04(-0.60%)
Oct 20, 2023
6.491
6.491
6.319
6.329
262,166
-0.15(-2.35%)
Oct 19, 2023
6.443
6.572
6.434
6.481
284,165
+0.04(+0.59%)
Oct 18, 2023
6.529
6.567
6.434
6.443
263,056
-0.10(-1.60%)
Oct 17, 2023
6.329
6.591
6.319
6.548
338,062
+0.17(+2.69%)
Oct 16, 2023
6.376
6.452
6.329
6.376
236,388
+0.05(+0.75%)
Oct 13, 2023
6.519
6.586
6.319
6.329
252,968
-0.14(-2.21%)
Oct 12, 2023
6.662
6.662
6.443
6.472
336,120
-0.19(-2.86%)
Oct 11, 2023
6.748
6.805
6.572
6.662
364,297
-0.08(-1.13%)
Oct 10, 2023
6.767
6.814
6.576
6.738
244,223
+0.01(+0.14%)
Oct 09, 2023
6.548
6.790
6.462
6.729
292,179
+0.10(+1.43%)
Oct 06, 2023
6.614
6.662
6.348
6.633
401,187
-0.07(-0.99%)
Oct 05, 2023
6.510
6.729
6.491
6.700
291,637
+0.19(+2.92%)
Oct 04, 2023
6.415
6.519
6.348
6.510
262,989
+0.11(+1.79%)
Oct 03, 2023
6.453
6.472
6.343
6.395
269,828
-0.09(-1.32%)
Oct 02, 2023
6.548
6.605
6.462
6.481
230,207
-0.11(-1.73%)
Sep 29, 2023
6.567
6.619
6.538
6.595
275,199
+0.09(+1.32%)
Sep 28, 2023
6.510
6.624
6.510
6.510
186,325
+0.02(+0.29%)
Sep 27, 2023
6.434
6.548
6.405
6.491
274,437
+0.10(+1.64%)
Sep 26, 2023
6.481
6.567
6.376
6.386
257,128
-0.15(-2.33%)
Sep 25, 2023
6.510
6.538
6.543
6.538
153,600
+0.00(+0.00%)
Sep 22, 2023
6.605
6.633
6.510
6.538
175,341
-0.06(-0.87%)
Sep 21, 2023
6.595
6.676
6.566
6.595
266,052
-0.05(-0.72%)
Sep 20, 2023
6.719
6.786
6.633
6.643
164,151
-0.07(-0.99%)
Sep 19, 2023
6.671
6.757
6.633
6.710
278,272
+0.03(+0.43%)
Sep 18, 2023
6.833
6.833
6.619
6.681
247,927
-0.10(-1.54%)
Sep 15, 2023
7.052
7.119
6.757
6.786
1,279,185
-0.29(-4.04%)
Sep 14, 2023
6.748
7.071
6.748
7.071
351,361
+0.34(+5.09%)
Sep 13, 2023
6.833
6.938
6.719
6.729
238,988
-0.08(-1.12%)
Sep 12, 2023
6.843
6.900
6.795
6.805
263,076
-0.02(-0.28%)
Sep 11, 2023
6.871
6.949
6.805
6.824
267,318
-0.03(-0.42%)
Sep 08, 2023
6.928
6.928
6.833
6.852
208,060
-0.04(-0.55%)
Sep 07, 2023
6.862
6.914
6.809
6.890
399,664
+0.01(+0.14%)
Sep 06, 2023
7.014
7.100
6.862
6.881
271,454
-0.15(-2.17%)
Sep 05, 2023
7.081
7.109
6.986
7.033
339,296
-0.05(-0.67%)
Sep 01, 2023
7.119
7.214
7.038
7.081
276,119
+0.03(+0.40%)
Aug 31, 2023
7.138
7.185
6.986
7.052
206,739
-0.09(-1.20%)
Aug 30, 2023
7.128
7.166
7.014
7.138
231,698
+0.01(+0.13%)
Aug 29, 2023
7.100
7.185
7.043
7.128
171,448
+0.05(+0.67%)
Aug 28, 2023
7.071
7.175
7.024
7.081
236,746
+0.04(+0.54%)
Aug 25, 2023
7.262
7.300
7.014
7.043
163,932
-0.20(-2.76%)
Aug 24, 2023
7.157
7.338
7.157
7.242
183,576
+0.07(+0.93%)
Aug 23, 2023
7.195
7.252
7.138
7.176
191,097
+0.02(+0.27%)
Aug 22, 2023
7.452
7.538
7.157
7.157
272,241
-0.30(-3.96%)
Aug 21, 2023
7.614
7.642
7.442
7.452
188,245
-0.16(-2.12%)
Aug 18, 2023
7.557
7.661
7.557
7.614
390,744
+0.00(+0.00%)
Aug 17, 2023
7.595
7.652
7.557
7.614
221,490
+0.03(+0.38%)
Aug 16, 2023
7.690
7.756
7.561
7.585
158,284
-0.12(-1.60%)
Aug 15, 2023
7.775
7.823
7.671
7.709
218,977
-0.16(-2.06%)
Aug 14, 2023
7.899
7.918
7.814
7.871
134,482
-0.08(-0.96%)
Aug 11, 2023
7.842
7.966
7.719
7.947
196,031
+0.06(+0.72%)
Aug 10, 2023
7.918
8.013
7.756
7.890
248,674
-0.03(-0.36%)
Aug 09, 2023
7.985
8.013
7.823
7.918
255,892
-0.09(-1.07%)
Aug 08, 2023
7.918
8.031
7.690
8.004
166,941
-0.07(-0.83%)
Aug 07, 2023
7.995
8.146
7.977
8.070
241,512
+0.07(+0.82%)
Aug 04, 2023
7.939
8.019
7.911
8.005
204,730
+0.09(+1.19%)
Aug 03, 2023
7.751
8.028
7.685
7.911
336,816
+0.14(+1.81%)
Aug 02, 2023
7.807
7.915
7.704
7.770
242,026
-0.17(-2.13%)
Aug 01, 2023
8.061
8.061
7.864
7.939
233,469
-0.13(-1.63%)
Jul 31, 2023
8.202
8.287
7.948
8.070
455,527
-0.17(-2.05%)
Jul 28, 2023
8.136
8.287
8.042
8.240
328,798
+0.19(+2.33%)
Jul 27, 2023
7.977
8.117
7.751
8.052
335,517
+0.34(+4.38%)
Jul 26, 2023
7.441
7.737
7.230
7.713
305,722
+0.35(+4.72%)
Jul 25, 2023
7.356
7.408
7.281
7.366
223,349
-0.01(-0.13%)
Jul 24, 2023
7.093
7.403
7.093
7.375
186,463
+0.25(+3.56%)
Jul 21, 2023
7.291
7.328
7.089
7.122
311,191
-0.11(-1.56%)
Jul 20, 2023
7.356
7.403
7.159
7.234
515,634
-0.12(-1.66%)
Jul 19, 2023
7.206
7.446
7.159
7.356
369,749
+0.17(+2.35%)
Jul 18, 2023
6.952
7.216
6.952
7.187
210,787
+0.23(+3.38%)
Jul 17, 2023
6.887
7.093
6.840
6.952
231,381
+0.04(+0.54%)
Jul 14, 2023
7.056
7.056
6.863
6.915
172,612
-0.08(-1.21%)
Jul 13, 2023
6.896
7.032
6.896
6.999
188,660
+0.10(+1.50%)
Jul 12, 2023
6.868
6.952
6.840
6.896
213,739
+0.14(+2.09%)
Jul 11, 2023
6.661
6.769
6.605
6.755
184,574
+0.13(+1.99%)
Jul 10, 2023
6.595
6.736
6.586
6.624
219,500
+0.01(+0.14%)
Jul 07, 2023
6.501
6.666
6.492
6.614
463,199
+0.12(+1.88%)
Jul 06, 2023
6.661
6.661
6.455
6.492
438,405
-0.30(-4.43%)
Jul 05, 2023
6.746
6.877
6.666
6.793
285,810
+0.03(+0.42%)
Jul 03, 2023
6.642
6.765
6.642
6.765
111,764
+0.14(+2.13%)
Jun 30, 2023
6.793
6.812
6.619
6.624
141,701
-0.11(-1.67%)
Jun 29, 2023
6.727
6.802
6.699
6.736
157,294
+0.08(+1.13%)
Jun 28, 2023
6.699
6.699
6.595
6.661
130,101
-0.04(-0.56%)
Jun 27, 2023
6.661
6.783
6.614
6.699
166,328
+0.05(+0.71%)
Jun 26, 2023
6.736
6.802
6.642
6.652
177,442
-0.10(-1.53%)
Jun 23, 2023
6.633
6.830
6.605
6.755
778,737
+0.05(+0.70%)
Jun 22, 2023
6.802
6.802
6.671
6.708
220,267
-0.10(-1.52%)
Jun 21, 2023
6.934
6.971
6.812
6.812
230,399
-0.12(-1.76%)
Jun 20, 2023
7.075
7.075
6.905
6.934
256,029
-0.14(-1.99%)
Jun 16, 2023
7.234
7.234
7.009
7.075
361,463
-0.09(-1.31%)
Jun 15, 2023
7.037
7.187
7.037
7.169
200,779
+0.54(+8.23%)
May 08, 2023
6.846
6.957
6.568
6.624
483,077
-0.13(-1.92%)
May 05, 2023
6.790
6.873
6.670
6.753
378,373
+0.13(+1.96%)
May 04, 2023
6.679
6.781
6.300
6.624
348,970
-0.22(-3.24%)
May 03, 2023
6.873
7.095
6.809
6.846
413,074
-0.01(-0.13%)
May 02, 2023
7.123
7.160
6.691
6.855
444,475
-0.31(-4.39%)
May 01, 2023
7.206
7.262
7.095
7.169
425,592
-0.04(-0.51%)
Apr 28, 2023
7.077
7.327
7.077
7.206
252,735
+0.09(+1.30%)
Apr 27, 2023
6.938
7.243
6.938
7.114
240,310
+0.17(+2.40%)
Apr 26, 2023
6.883
7.003
6.864
6.947
270,047
+0.05(+0.67%)
Apr 25, 2023
7.049
7.132
6.901
6.901
398,846
-0.20(-2.86%)
Apr 24, 2023
7.142
7.308
7.068
7.105
172,431
-0.08(-1.16%)
Apr 21, 2023
7.160
7.239
7.123
7.188
249,187
+0.00(+0.00%)
Apr 20, 2023
7.160
7.253
7.151
7.188
256,426
-0.07(-1.02%)
Apr 19, 2023
7.216
7.336
7.132
7.262
436,124
+0.09(+1.29%)
Apr 18, 2023
7.447
7.447
7.119
7.169
270,372
-0.27(-3.61%)
Apr 17, 2023
7.290
7.484
7.228
7.438
255,174
+0.13(+1.77%)
Apr 14, 2023
7.558
7.632
7.280
7.308
262,037
-0.18(-2.35%)
Apr 13, 2023
7.456
7.553
7.364
7.484
233,021
+0.07(+1.00%)
Apr 12, 2023
7.549
7.567
7.401
7.410
175,232
-0.11(-1.48%)
Apr 11, 2023
7.567
7.586
7.502
7.521
169,457
-0.01(-0.12%)
Apr 10, 2023
7.465
7.623
7.410
7.530
420,444
+0.05(+0.62%)
Apr 06, 2023
7.373
7.539
7.364
7.484
264,405
+0.11(+1.51%)
Apr 05, 2023
7.345
7.433
7.267
7.373
393,576
-0.04(-0.50%)
Apr 04, 2023
7.493
7.590
7.308
7.410
277,161
-0.06(-0.87%)
Apr 03, 2023
7.512
7.715
7.382
7.475
366,036
-0.04(-0.49%)
Mar 31, 2023
7.512
7.530
7.391
7.512
548,547
+0.06(+0.74%)
Mar 30, 2023
7.734
7.738
7.396
7.456
212,507
-0.20(-2.66%)
Mar 29, 2023
7.743
7.808
7.558
7.660
269,482
-0.04(-0.48%)
Mar 28, 2023
7.780
7.808
7.623
7.697
271,654
-0.09(-1.19%)
Mar 27, 2023
7.900
8.007
7.761
7.789
269,373
-0.06(-0.82%)
Mar 24, 2023
7.539
7.872
7.465
7.854
384,609
+0.27(+3.54%)
Mar 23, 2023
7.882
7.900
7.558
7.586
318,313
-0.25(-3.19%)
Mar 22, 2023
8.418
8.552
7.826
7.835
306,569
-0.56(-6.72%)
Mar 21, 2023
8.206
8.446
8.206
8.400
293,089
+0.44(+5.58%)
Mar 20, 2023
8.169
8.585
7.923
7.956
442,498
-0.15(-1.83%)
Mar 17, 2023
8.243
8.243
7.956
8.104
1,267,352
-0.17(-2.01%)
Mar 16, 2023
8.030
8.557
7.984
8.270
425,706
+0.10(+1.25%)
Mar 15, 2023
7.845
8.289
7.697
8.169
414,146
+0.13(+1.61%)
Mar 14, 2023
8.326
8.483
7.937
8.039
607,406
+0.17(+2.12%)
Mar 13, 2023
7.974
8.058
7.142
7.872
651,990
-0.35(-4.27%)
Mar 10, 2023
8.317
8.409
8.076
8.224
357,539
-0.26(-3.05%)
Mar 09, 2023
8.733
8.733
8.460
8.483
282,255
-0.31(-3.58%)
Mar 08, 2023
9.057
9.057
8.742
8.798
222,428
-0.24(-2.66%)
Mar 07, 2023
9.177
9.177
8.797
9.038
295,140
-0.17(-1.81%)
Mar 06, 2023
9.353
9.390
9.038
9.205
224,190
-0.11(-1.19%)
Mar 03, 2023
9.232
9.362
9.195
9.316
180,512
+0.11(+1.21%)
Mar 02, 2023
9.075
9.232
9.020
9.205
194,352
+0.09(+1.02%)
Mar 01, 2023
9.242
9.242
9.098
9.112
249,407
-0.18(-1.89%)
Feb 28, 2023
9.242
9.371
9.195
9.288
269,774
+0.03(+0.30%)
Feb 27, 2023
9.251
9.325
9.214
9.260
144,803
+0.05(+0.50%)
Feb 24, 2023
9.195
9.223
9.043
9.214
185,275
-0.07(-0.80%)
Feb 23, 2023
9.223
9.306
9.195
9.288
152,247
+0.13(+1.41%)
Feb 22, 2023
9.195
9.260
9.101
9.158
215,825
-0.01(-0.10%)
Feb 21, 2023
9.279
9.288
9.103
9.168
204,566
-0.11(-1.20%)
Feb 17, 2023
9.094
9.306
8.992
9.279
232,589
+0.25(+2.77%)
Feb 16, 2023
9.075
9.103
8.955
9.029
167,329
-0.12(-1.31%)
Feb 15, 2023
9.047
9.168
8.936
9.149
140,880
+0.08(+0.92%)
Feb 14, 2023
9.094
9.094
8.946
9.066
176,119
-0.06(-0.71%)
Feb 13, 2023
9.057
9.149
8.918
9.131
168,351
+0.07(+0.82%)
Feb 10, 2023
9.112
9.214
8.990
9.057
171,886
-0.04(-0.41%)
Feb 09, 2023
9.279
9.316
9.038
9.094
221,413
-0.12(-1.31%)
Feb 08, 2023
9.297
9.362
9.148
9.214
201,865
-0.18(-1.87%)
Feb 07, 2023
9.316
9.501
9.279
9.390
245,691
+0.05(+0.50%)
Feb 06, 2023
9.325
9.398
9.197
9.343
295,462
-0.06(-0.68%)
Feb 03, 2023
9.224
9.449
8.913
9.407
387,590
+0.17(+1.88%)
Feb 02, 2023
8.739
9.252
8.712
9.234
665,113
+0.53(+6.10%)
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.