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
Commercial Vehicle G
(NQ:
CVGI
)
5.350
-0.070 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2021
10.33
10.43
10.00
10.04
183,026
-0.25(-2.43%)
Oct 28, 2021
10.08
10.53
10.08
10.29
177,124
+0.27(+2.69%)
Oct 27, 2021
10.07
10.09
9.830
10.02
186,067
-0.15(-1.47%)
Oct 26, 2021
10.58
10.16
10.17
160,682
-0.33(-3.14%)
Oct 25, 2021
10.30
10.51
10.30
10.50
83,793
+0.21(+2.04%)
Oct 22, 2021
10.23
10.34
10.08
10.29
114,189
-0.01(-0.10%)
Oct 21, 2021
10.21
10.50
10.20
10.30
89,917
+0.11(+1.08%)
Oct 20, 2021
9.940
10.22
9.770
10.19
133,599
+0.22(+2.21%)
Oct 19, 2021
9.990
10.14
9.880
9.970
112,971
+0.00(+0.00%)
Oct 18, 2021
10.08
10.08
9.900
9.970
123,446
-0.11(-1.09%)
Oct 15, 2021
10.23
10.36
9.960
10.08
273,841
+0.04(+0.40%)
Oct 14, 2021
9.980
10.19
9.880
10.04
144,582
+0.20(+2.03%)
Oct 13, 2021
9.860
9.880
9.440
9.840
172,447
-0.03(-0.30%)
Oct 12, 2021
9.860
9.938
9.820
9.870
147,902
-0.03(-0.30%)
Oct 11, 2021
10.12
10.12
9.860
9.900
144,216
-0.15(-1.49%)
Oct 08, 2021
10.07
10.29
9.935
10.05
252,645
+0.04(+0.40%)
Oct 07, 2021
9.750
10.08
9.715
10.01
111,085
+0.36(+3.73%)
Oct 06, 2021
9.930
10.03
9.580
9.650
256,668
-0.38(-3.79%)
Oct 05, 2021
10.18
10.24
9.855
10.03
141,255
-0.06(-0.59%)
Oct 04, 2021
9.970
10.17
9.870
10.09
335,599
+0.15(+1.51%)
Oct 01, 2021
9.480
9.970
9.460
9.940
243,349
+0.48(+5.07%)
Sep 30, 2021
9.630
9.630
9.390
9.460
430,035
-0.07(-0.73%)
Sep 29, 2021
9.620
9.690
9.420
9.530
147,722
-0.09(-0.94%)
Sep 28, 2021
9.720
9.760
9.537
9.620
153,471
-0.06(-0.62%)
Sep 27, 2021
9.590
9.960
9.550
9.680
180,023
+0.08(+0.83%)
Sep 24, 2021
9.650
9.720
9.570
9.600
205,501
-0.19(-1.94%)
Sep 23, 2021
9.510
9.875
9.500
9.790
186,535
+0.32(+3.38%)
Sep 22, 2021
9.150
9.580
9.150
9.470
257,650
+0.36(+3.95%)
Sep 21, 2021
9.270
9.270
8.980
9.110
281,962
-0.11(-1.19%)
Sep 20, 2021
9.150
9.330
9.080
9.220
347,169
-0.31(-3.25%)
Sep 17, 2021
9.630
9.700
9.350
9.530
566,052
-0.05(-0.52%)
Sep 16, 2021
9.140
9.785
9.140
9.580
422,607
+0.38(+4.13%)
Sep 15, 2021
9.090
9.360
8.970
9.200
322,026
+0.11(+1.21%)
Sep 14, 2021
9.380
9.420
9.055
9.090
205,183
-0.23(-2.47%)
Sep 13, 2021
9.060
9.370
9.060
9.320
215,608
+0.30(+3.33%)
Sep 10, 2021
9.170
9.300
8.920
9.020
172,901
-0.04(-0.44%)
Sep 09, 2021
9.240
9.280
9.020
9.060
243,967
-0.24(-2.58%)
Sep 08, 2021
9.860
9.860
9.260
9.300
215,228
-0.64(-6.44%)
Sep 07, 2021
10.05
10.12
9.670
9.940
187,188
-0.15(-1.49%)
Sep 03, 2021
10.04
10.19
9.820
10.09
207,643
+0.07(+0.70%)
Sep 02, 2021
10.13
10.21
9.960
10.02
122,534
-0.10(-0.99%)
Sep 01, 2021
10.52
10.52
10.05
10.12
186,224
-0.39(-3.71%)
Aug 31, 2021
10.59
10.84
10.53
10.51
299,632
-0.19(-1.78%)
Aug 30, 2021
10.72
10.82
10.29
10.70
353,551
+0.09(+0.85%)
Aug 27, 2021
9.790
10.61
9.790
10.61
223,594
+0.80(+8.15%)
Aug 26, 2021
9.890
9.970
9.630
9.810
216,408
-0.04(-0.41%)
Aug 25, 2021
9.760
10.05
9.726
9.850
176,402
+0.09(+0.92%)
Aug 24, 2021
9.770
10.00
9.630
9.760
159,453
-0.01(-0.10%)
Aug 23, 2021
9.630
9.880
9.540
9.770
165,463
+0.24(+2.52%)
Aug 20, 2021
8.690
9.680
8.690
9.530
469,647
+0.77(+8.79%)
Aug 19, 2021
8.740
8.870
8.500
8.760
236,610
-0.16(-1.79%)
Aug 18, 2021
9.090
9.280
8.895
8.920
196,777
-0.16(-1.76%)
Aug 17, 2021
9.080
9.080
8.740
9.080
154,164
-0.06(-0.66%)
Aug 16, 2021
9.310
9.350
9.010
9.140
104,270
-0.25(-2.66%)
Aug 13, 2021
9.800
9.830
9.350
9.390
93,655
-0.44(-4.48%)
Aug 12, 2021
9.870
9.870
9.470
9.830
128,038
+0.02(+0.20%)
Aug 11, 2021
9.700
9.840
9.330
9.810
150,866
+0.15(+1.55%)
Aug 10, 2021
9.300
9.840
9.240
9.660
240,053
+0.35(+3.76%)
Aug 09, 2021
9.480
9.480
9.150
9.310
131,325
-0.15(-1.59%)
Aug 06, 2021
9.170
9.580
9.090
9.460
235,903
+0.32(+3.50%)
Aug 05, 2021
9.150
9.350
8.910
9.140
209,485
-0.11(-1.19%)
Aug 04, 2021
8.890
9.750
8.890
9.250
399,000
+0.53(+6.08%)
Aug 03, 2021
8.980
8.980
8.510
8.720
319,198
-0.29(-3.22%)
Aug 02, 2021
9.230
9.450
8.980
9.010
155,861
-0.13(-1.42%)
Jul 30, 2021
9.250
9.350
9.060
9.140
123,967
-0.12(-1.30%)
Jul 29, 2021
9.240
9.400
9.080
9.260
122,000
+0.19(+2.09%)
Jul 28, 2021
9.000
9.190
8.800
9.070
86,685
+0.08(+0.89%)
Jul 27, 2021
9.220
9.220
8.870
8.990
127,698
-0.34(-3.64%)
Jul 26, 2021
9.280
9.385
9.110
9.330
103,592
+0.09(+0.97%)
Jul 23, 2021
9.280
9.350
9.100
9.240
189,630
+0.04(+0.43%)
Jul 22, 2021
9.370
9.370
9.091
9.200
210,584
-0.20(-2.13%)
Jul 21, 2021
9.220
9.430
9.130
9.400
182,952
+0.19(+2.06%)
Jul 20, 2021
8.750
9.260
8.620
9.210
376,949
+0.53(+6.11%)
Jul 19, 2021
8.560
8.800
8.400
8.680
246,151
-0.20(-2.25%)
Jul 16, 2021
9.260
9.278
8.830
8.880
249,794
-0.34(-3.69%)
Jul 15, 2021
9.020
9.300
8.980
9.220
195,248
+0.09(+0.99%)
Jul 14, 2021
9.300
9.500
9.030
9.130
256,699
-0.17(-1.83%)
Jul 13, 2021
9.730
9.825
9.240
9.300
359,092
-0.50(-5.10%)
Jul 12, 2021
9.850
9.870
9.565
9.800
242,893
+0.01(+0.10%)
Jul 09, 2021
9.620
9.870
9.370
9.790
258,856
+0.37(+3.93%)
Jul 08, 2021
9.260
9.630
9.140
9.420
264,639
-0.09(-0.95%)
Jul 07, 2021
9.300
9.590
9.060
9.510
453,812
+0.28(+3.03%)
Jul 06, 2021
9.610
9.670
9.110
9.230
392,489
-0.52(-5.33%)
Jul 02, 2021
10.32
10.39
9.740
9.750
576,271
-0.56(-5.43%)
Jul 01, 2021
10.83
10.83
10.20
10.31
457,694
-0.32(-3.01%)
Jun 30, 2021
10.05
10.74
9.870
10.63
614,358
+0.50(+4.88%)
Jun 29, 2021
10.53
10.56
10.02
10.13
404,395
-0.38(-3.66%)
Jun 28, 2021
10.64
10.83
10.26
10.52
508,630
-0.17(-1.59%)
Jun 25, 2021
11.07
11.22
10.63
10.69
4,148,182
-0.41(-3.69%)
Jun 24, 2021
11.15
11.34
11.03
11.10
366,563
-0.02(-0.18%)
Jun 23, 2021
11.18
11.34
11.09
11.12
544,910
+0.04(+0.36%)
Jun 22, 2021
10.99
11.21
10.53
11.08
467,555
+0.02(+0.18%)
Jun 21, 2021
10.84
11.34
10.80
11.06
601,836
+0.27(+2.50%)
Jun 18, 2021
10.80
11.15
10.55
10.79
445,130
-0.12(-1.10%)
Jun 17, 2021
11.67
11.83
10.84
10.91
469,986
-0.63(-5.46%)
Jun 16, 2021
11.43
11.88
11.38
11.54
613,778
+0.36(+3.22%)
Jun 15, 2021
11.20
11.28
11.02
11.18
165,198
-0.06(-0.53%)
Jun 14, 2021
11.40
11.70
11.20
11.24
233,741
-0.20(-1.75%)
Jun 11, 2021
11.39
11.64
11.33
11.44
130,931
+0.01(+0.09%)
Jun 10, 2021
11.28
11.46
10.98
11.43
257,147
+0.20(+1.78%)
Jun 09, 2021
11.52
11.75
11.21
11.23
214,237
-0.55(-4.67%)
Jun 08, 2021
11.48
11.93
11.35
11.78
282,106
+0.26(+2.26%)
Jun 07, 2021
11.83
11.85
11.37
11.52
251,261
-0.13(-1.12%)
Jun 04, 2021
11.52
11.74
11.40
11.65
199,094
+0.17(+1.48%)
Jun 03, 2021
11.55
11.89
11.39
11.48
323,402
-0.01(-0.09%)
Jun 02, 2021
11.84
11.89
11.16
11.49
251,185
-0.21(-1.79%)
Jun 01, 2021
11.73
12.03
11.57
11.70
274,487
+0.17(+1.47%)
May 28, 2021
11.92
11.95
11.44
11.53
238,426
-0.43(-3.60%)
May 27, 2021
11.65
12.10
11.55
11.96
251,715
+0.39(+3.37%)
May 26, 2021
11.76
11.90
11.54
11.57
197,856
-0.11(-0.94%)
May 25, 2021
12.52
12.70
11.68
11.68
308,823
-0.92(-7.30%)
May 24, 2021
12.70
12.70
12.12
12.60
221,257
+0.14(+1.12%)
May 21, 2021
12.21
12.95
12.09
12.46
311,871
+0.25(+2.05%)
May 20, 2021
12.16
12.30
11.79
12.21
164,849
+0.01(+0.08%)
May 19, 2021
12.16
12.41
11.71
12.20
295,158
-0.19(-1.53%)
May 18, 2021
12.40
12.53
12.26
12.39
190,771
-0.02(-0.16%)
May 17, 2021
12.22
12.44
12.05
12.41
207,162
+0.20(+1.64%)
May 14, 2021
12.18
12.30
11.80
12.21
230,003
+0.19(+1.58%)
May 13, 2021
12.03
12.51
11.78
12.02
248,286
-0.01(-0.08%)
May 12, 2021
12.54
12.78
11.94
12.03
236,423
-0.60(-4.75%)
May 11, 2021
12.94
13.12
12.09
12.63
374,108
-0.55(-4.17%)
May 10, 2021
12.96
13.61
12.85
13.18
445,102
-0.17(-1.27%)
May 07, 2021
12.92
13.55
12.81
13.35
623,459
+0.79(+6.29%)
May 06, 2021
12.33
12.56
11.83
12.56
745,153
+0.31(+2.53%)
May 05, 2021
12.45
12.45
10.98
12.25
728,113
+1.03(+9.18%)
May 04, 2021
11.30
11.57
10.93
11.22
220,835
-0.19(-1.67%)
May 03, 2021
11.15
11.68
10.91
11.41
387,614
+0.42(+3.82%)
Apr 30, 2021
10.95
11.29
10.82
10.99
248,600
-0.04(-0.36%)
Apr 29, 2021
10.74
11.15
10.56
11.03
278,478
+0.40(+3.76%)
Apr 28, 2021
10.01
10.69
9.890
10.63
185,013
+0.62(+6.19%)
Apr 27, 2021
9.930
10.28
9.900
10.01
164,685
+0.11(+1.11%)
Apr 26, 2021
9.900
10.20
9.760
9.900
227,995
+0.00(+0.00%)
Apr 23, 2021
9.480
10.12
9.450
9.900
221,800
+0.49(+5.21%)
Apr 22, 2021
9.490
9.665
9.310
9.410
189,772
-0.08(-0.84%)
Apr 21, 2021
9.290
9.520
9.240
9.490
147,836
+0.24(+2.59%)
Apr 20, 2021
9.520
9.550
9.080
9.250
389,155
-0.31(-3.24%)
Apr 19, 2021
9.690
9.700
9.340
9.560
250,642
-0.23(-2.35%)
Apr 16, 2021
9.860
10.02
9.730
9.790
148,800
-0.04(-0.41%)
Apr 15, 2021
10.11
10.11
9.685
9.830
221,617
-0.28(-2.77%)
Apr 14, 2021
10.00
10.20
9.570
10.11
376,315
+0.54(+5.64%)
Apr 13, 2021
9.900
9.930
9.510
9.570
233,380
-0.37(-3.72%)
Apr 12, 2021
10.00
10.11
9.730
9.940
130,824
+0.00(+0.00%)
Apr 09, 2021
9.660
10.13
9.650
9.940
221,100
+0.25(+2.58%)
Apr 08, 2021
9.630
9.809
9.480
9.690
190,262
+0.08(+0.83%)
Apr 07, 2021
9.810
9.820
9.560
9.610
143,875
-0.15(-1.54%)
Apr 06, 2021
9.430
9.870
9.325
9.760
168,245
+0.30(+3.17%)
Apr 05, 2021
9.860
9.940
9.380
9.460
282,510
-0.23(-2.37%)
Apr 01, 2021
9.650
10.01
9.650
9.690
284,400
+0.04(+0.41%)
Mar 31, 2021
9.890
10.06
9.620
9.650
440,167
-0.23(-2.33%)
Mar 30, 2021
9.830
10.03
9.610
9.880
181,146
-0.02(-0.20%)
Mar 29, 2021
10.08
10.57
9.800
9.900
251,393
-0.26(-2.56%)
Mar 26, 2021
9.960
10.29
9.765
10.16
290,900
+0.27(+2.73%)
Mar 25, 2021
9.630
10.29
9.630
9.890
392,855
+0.04(+0.41%)
Mar 24, 2021
10.32
10.45
9.770
9.850
249,693
-0.22(-2.18%)
Mar 23, 2021
10.86
10.93
9.800
10.07
433,790
-0.70(-6.50%)
Mar 22, 2021
10.31
11.25
10.20
10.77
777,768
+0.73(+7.27%)
Mar 19, 2021
9.950
10.24
9.720
10.04
390,100
+0.09(+0.90%)
Mar 18, 2021
10.22
10.33
9.790
9.950
273,132
-0.27(-2.64%)
Mar 17, 2021
10.13
10.51
10.10
10.22
297,690
+0.01(+0.10%)
Mar 16, 2021
10.36
10.51
10.03
10.21
330,092
-0.24(-2.30%)
Mar 15, 2021
10.42
10.50
9.950
10.45
247,351
+0.01(+0.10%)
Mar 12, 2021
10.38
10.68
10.26
10.44
334,200
-0.07(-0.67%)
Mar 11, 2021
9.950
10.61
9.950
10.51
414,273
+0.71(+7.24%)
Mar 10, 2021
9.720
10.49
9.700
9.800
516,568
-0.03(-0.31%)
Mar 09, 2021
9.880
10.25
9.780
9.830
278,446
+0.08(+0.82%)
Mar 08, 2021
9.620
10.03
9.190
9.750
214,753
+0.19(+1.99%)
Mar 05, 2021
9.470
9.600
8.710
9.560
341,600
+0.19(+2.03%)
Mar 04, 2021
9.600
9.820
8.760
9.370
331,820
-0.31(-3.20%)
Mar 03, 2021
9.530
10.12
9.467
9.680
247,897
+0.18(+1.89%)
Mar 02, 2021
9.530
9.750
9.110
9.500
335,788
-0.09(-0.94%)
Mar 01, 2021
9.430
9.770
9.300
9.590
305,735
+0.40(+4.35%)
Feb 26, 2021
9.320
9.500
9.030
9.190
96,700
+0.11(+1.21%)
Feb 25, 2021
9.410
9.425
8.810
9.080
217,159
-0.25(-2.68%)
Feb 24, 2021
9.500
9.620
9.060
9.330
167,412
-0.06(-0.64%)
Feb 23, 2021
9.500
9.590
8.710
9.390
255,547
-0.15(-1.57%)
Feb 22, 2021
9.420
9.800
9.314
9.540
176,704
+0.02(+0.21%)
Feb 19, 2021
9.090
9.800
9.084
9.520
217,600
+0.48(+5.31%)
Feb 18, 2021
9.260
9.440
8.910
9.040
130,733
-0.21(-2.27%)
Feb 17, 2021
9.550
9.550
9.160
9.250
136,632
-0.15(-1.60%)
Feb 16, 2021
9.490
9.600
9.200
9.400
117,156
-0.07(-0.74%)
Feb 12, 2021
9.450
9.870
9.260
9.470
123,800
+0.06(+0.64%)
Feb 11, 2021
9.380
9.560
9.180
9.410
135,457
+0.04(+0.43%)
Feb 10, 2021
9.520
9.670
9.090
9.370
141,889
-0.03(-0.32%)
Feb 09, 2021
9.680
9.700
9.050
9.400
392,853
-0.36(-3.69%)
Feb 08, 2021
9.320
10.28
9.300
9.760
463,815
+0.54(+5.86%)
Feb 05, 2021
9.200
9.300
8.900
9.220
307,600
+0.22(+2.44%)
Feb 04, 2021
8.980
9.100
8.940
9.000
172,891
+0.00(+0.00%)
Feb 03, 2021
8.670
9.040
8.670
9.000
202,332
+0.28(+3.21%)
Feb 02, 2021
8.500
8.910
8.490
8.720
296,440
+0.37(+4.43%)
Feb 01, 2021
8.470
8.470
8.060
8.350
349,919
+0.07(+0.85%)
Jan 29, 2021
8.400
8.650
8.140
8.280
240,900
-0.19(-2.24%)
Jan 28, 2021
8.430
8.650
8.190
8.470
150,316
+0.15(+1.80%)
Jan 27, 2021
8.330
8.690
7.940
8.320
221,909
-0.06(-0.72%)
Jan 26, 2021
8.490
8.740
8.330
8.380
290,918
-0.09(-1.06%)
Jan 25, 2021
8.900
9.190
8.430
8.470
290,710
-0.46(-5.15%)
Jan 22, 2021
8.900
8.960
8.610
8.930
158,500
-0.04(-0.45%)
Jan 21, 2021
8.600
9.010
8.480
8.970
212,185
+0.36(+4.18%)
Jan 20, 2021
8.630
8.870
8.480
8.610
141,610
+0.02(+0.23%)
Jan 19, 2021
8.890
8.890
8.570
8.590
154,835
-0.14(-1.60%)
Jan 15, 2021
8.780
9.010
8.390
8.730
253,600
-0.15(-1.69%)
Jan 14, 2021
8.700
9.005
8.650
8.880
258,296
+0.26(+3.02%)
Jan 13, 2021
8.900
8.910
8.270
8.620
371,311
-0.27(-3.04%)
Jan 12, 2021
9.000
9.220
8.870
8.890
237,879
-0.11(-1.22%)
Jan 11, 2021
8.820
9.190
8.750
9.000
261,476
+0.06(+0.67%)
Jan 08, 2021
9.410
9.475
8.840
8.940
358,400
-0.47(-4.99%)
Jan 07, 2021
9.680
9.860
9.350
9.410
614,382
-0.13(-1.36%)
Jan 06, 2021
9.590
9.770
9.330
9.540
666,727
+0.16(+1.71%)
Jan 05, 2021
8.580
9.540
8.580
9.380
343,123
+0.84(+9.84%)
Jan 04, 2021
8.910
9.270
8.420
8.540
249,954
-0.11(-1.27%)
Dec 31, 2020
8.650
8.650
8.650
174,574
+0.13(+1.53%)
Dec 30, 2020
8.360
8.580
8.350
8.520
174,574
+0.17(+2.04%)
Dec 29, 2020
9.220
9.245
8.245
8.350
350,010
-0.90(-9.73%)
Dec 28, 2020
8.550
9.730
8.550
9.250
613,526
+0.73(+8.57%)
Dec 24, 2020
8.550
8.630
8.410
8.520
286,600
+0.06(+0.71%)
Dec 23, 2020
8.620
8.670
8.368
8.460
353,216
-0.04(-0.47%)
Dec 22, 2020
8.820
8.890
8.220
8.500
582,222
-0.27(-3.08%)
Dec 21, 2020
8.850
9.025
8.690
8.770
302,973
-0.10(-1.13%)
Dec 18, 2020
9.100
9.130
8.630
8.870
288,200
-0.20(-2.21%)
Dec 17, 2020
9.300
9.470
9.020
9.070
233,349
-0.14(-1.52%)
Dec 16, 2020
9.750
9.780
9.150
9.210
267,028
-0.35(-3.66%)
Dec 15, 2020
9.550
9.740
9.380
9.560
283,105
+0.16(+1.70%)
Dec 14, 2020
9.490
9.710
9.350
9.400
333,537
-0.02(-0.21%)
Dec 11, 2020
9.660
9.730
9.330
9.420
571,700
+0.08(+0.86%)
Dec 10, 2020
8.730
9.440
8.480
9.340
467,798
+0.51(+5.78%)
Dec 09, 2020
8.470
9.344
8.470
8.830
544,035
+0.34(+4.00%)
Dec 08, 2020
8.310
8.800
8.250
8.490
395,985
+0.27(+3.28%)
Dec 07, 2020
7.800
8.280
7.599
8.220
333,540
+0.46(+5.93%)
Dec 04, 2020
7.270
7.870
7.150
7.760
392,000
+0.57(+7.93%)
Dec 03, 2020
7.330
7.390
7.140
7.190
255,448
-0.14(-1.91%)
Dec 02, 2020
7.180
7.360
7.060
7.330
175,811
+0.15(+2.09%)
Dec 01, 2020
7.240
7.340
7.110
7.180
198,630
+0.07(+0.98%)
Nov 30, 2020
7.270
7.350
7.050
7.110
280,059
-0.18(-2.47%)
Nov 27, 2020
7.360
7.480
7.230
7.290
242,200
+0.09(+1.25%)
Nov 25, 2020
7.210
7.370
7.060
7.200
166,400
-0.10(-1.37%)
Nov 24, 2020
7.340
7.390
7.200
7.300
251,158
+0.10(+1.39%)
Nov 23, 2020
7.010
7.390
6.920
7.200
267,660
+0.23(+3.30%)
Nov 20, 2020
7.150
7.180
6.310
6.970
483,400
-0.20(-2.79%)
Nov 19, 2020
7.440
7.670
7.100
7.170
251,214
-0.27(-3.63%)
Nov 18, 2020
7.475
7.638
7.400
7.440
303,452
+0.07(+0.95%)
Nov 17, 2020
7.280
7.460
7.280
7.370
201,038
-0.05(-0.67%)
Nov 16, 2020
7.440
7.580
7.390
7.420
293,240
+0.10(+1.37%)
Nov 13, 2020
7.150
7.440
7.090
7.320
407,000
+0.19(+2.66%)
Nov 12, 2020
7.010
7.300
6.940
7.130
333,907
+0.10(+1.42%)
Nov 11, 2020
7.090
7.296
6.753
7.030
260,572
+0.00(+0.00%)
Nov 10, 2020
7.480
7.480
6.980
7.030
459,251
+0.04(+0.57%)
Nov 09, 2020
7.000
7.180
6.830
6.990
444,765
+0.29(+4.33%)
Nov 06, 2020
6.610
6.730
6.290
6.700
166,700
+0.06(+0.90%)
Nov 05, 2020
6.240
6.900
6.160
6.640
417,350
+0.59(+9.75%)
Nov 04, 2020
6.300
6.300
5.860
6.050
180,149
-0.24(-3.82%)
Nov 03, 2020
5.970
6.350
5.880
6.290
161,449
+0.43(+7.34%)
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.