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
Marketwise Inc
(NQ:
MKTW
)
0.5800
-0.0349 (-5.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Oct 31, 2024
0.6100
0.6200
0.5800
0.5800
194,215
-0.03(-5.68%)
Oct 30, 2024
0.5900
0.6250
0.5810
0.6149
260,371
+0.01(+2.45%)
Oct 29, 2024
0.6200
0.6305
0.5914
0.6002
314,665
-0.02(-3.52%)
Oct 28, 2024
0.5895
0.6400
0.5750
0.6221
348,591
+0.04(+7.69%)
Oct 25, 2024
0.6000
0.6213
0.5750
0.5777
401,440
-0.03(-5.30%)
Oct 24, 2024
0.6653
0.6653
0.6028
0.6100
394,745
-0.06(-8.31%)
Oct 23, 2024
0.5900
0.6690
0.5800
0.6653
1,004,734
+0.06(+9.97%)
Oct 22, 2024
0.6710
0.6900
0.5261
0.6050
6,982,150
+0.02(+3.31%)
Oct 21, 2024
0.5995
0.6000
0.5701
0.5856
6,753,611
-0.01(-1.61%)
Oct 18, 2024
0.5700
0.5995
0.5612
0.5952
230,057
+0.02(+3.78%)
Oct 17, 2024
0.6010
0.6199
0.5650
0.5735
209,476
-0.05(-7.50%)
Oct 16, 2024
0.6300
0.6300
0.6100
0.6200
75,691
+0.00(+0.70%)
Oct 15, 2024
0.6200
0.6299
0.6018
0.6157
52,536
-0.00(-0.23%)
Oct 14, 2024
0.6300
0.6598
0.6104
0.6171
126,336
-0.01(-2.05%)
Oct 11, 2024
0.6000
0.6599
0.5685
0.6300
455,227
+0.04(+6.29%)
Oct 10, 2024
0.5500
0.6124
0.5355
0.5927
1,368,253
+0.04(+8.04%)
Oct 09, 2024
0.5610
0.5877
0.5261
0.5486
251,613
-0.01(-1.67%)
Oct 08, 2024
0.6100
0.6100
0.5500
0.5579
424,694
-0.04(-5.95%)
Oct 07, 2024
0.6300
0.6649
0.5931
0.5932
232,335
-0.02(-3.80%)
Oct 04, 2024
0.6266
0.6300
0.6101
0.6166
76,519
+0.01(+0.90%)
Oct 03, 2024
0.6200
0.6400
0.6051
0.6111
179,705
-0.01(-1.45%)
Oct 02, 2024
0.6050
0.6541
0.6050
0.6201
260,172
+0.02(+3.73%)
Oct 01, 2024
0.6477
0.6602
0.5905
0.5978
501,326
-0.07(-10.55%)
Sep 30, 2024
0.6735
0.7075
0.6590
0.6683
250,727
-0.02(-2.75%)
Sep 27, 2024
0.6820
0.7100
0.6613
0.6872
200,557
-0.01(-0.77%)
Sep 26, 2024
0.6900
0.7000
0.6650
0.6925
339,622
+0.01(+1.63%)
Sep 25, 2024
0.6764
0.6915
0.6499
0.6814
209,867
-0.01(-1.93%)
Sep 24, 2024
0.6750
0.7050
0.6750
0.6948
125,649
+0.01(+0.81%)
Sep 23, 2024
0.7000
0.7160
0.6530
0.6892
253,528
-0.01(-1.85%)
Sep 20, 2024
0.6936
0.7160
0.6899
0.7022
321,467
+0.00(+0.31%)
Sep 19, 2024
0.6900
0.7400
0.6900
0.7000
207,515
+0.00(+0.50%)
Sep 18, 2024
0.7015
0.7298
0.6950
0.6965
167,644
-0.00(-0.50%)
Sep 17, 2024
0.7000
0.7500
0.6800
0.7000
162,477
-0.01(-1.02%)
Sep 16, 2024
0.7590
0.7911
0.6868
0.7072
153,807
-0.04(-4.82%)
Sep 13, 2024
0.7500
0.7575
0.7240
0.7430
142,235
+0.01(+1.49%)
Sep 12, 2024
0.7600
0.7600
0.7241
0.7321
56,036
-0.00(-0.05%)
Sep 11, 2024
0.7480
0.7480
0.7169
0.7325
91,891
+0.01(+0.90%)
Sep 10, 2024
0.7287
0.7305
0.7070
0.7260
86,915
+0.00(+0.14%)
Sep 09, 2024
0.7485
0.7847
0.7000
0.7250
294,685
-0.03(-3.59%)
Sep 06, 2024
0.7950
0.8000
0.7517
0.7520
114,576
-0.05(-6.00%)
Sep 05, 2024
0.7957
0.8300
0.7605
0.8000
52,694
+0.02(+3.04%)
Sep 04, 2024
0.7710
0.8000
0.7700
0.7764
58,403
-0.02(-1.93%)
Sep 03, 2024
0.8000
0.8151
0.7799
0.7917
195,250
+0.00(+0.09%)
Aug 30, 2024
0.8000
0.8299
0.7517
0.7910
119,320
+0.00(+0.00%)
Aug 29, 2024
0.8000
0.8298
0.7650
0.7910
99,838
+0.02(+2.28%)
Aug 28, 2024
0.8276
0.8400
0.7657
0.7734
109,977
-0.04(-4.49%)
Aug 27, 2024
0.8450
0.8450
0.7991
0.8098
67,439
-0.03(-3.03%)
Aug 26, 2024
0.8300
0.8700
0.7557
0.8351
339,330
+0.00(+0.49%)
Aug 23, 2024
0.8100
0.8460
0.7800
0.8310
119,109
+0.04(+4.88%)
Aug 22, 2024
0.8500
0.8500
0.7854
0.7923
138,554
-0.03(-3.61%)
Aug 21, 2024
0.8000
0.8599
0.7800
0.8220
105,876
+0.03(+3.92%)
Aug 20, 2024
0.8356
0.8400
0.7513
0.7910
88,772
-0.03(-4.12%)
Aug 19, 2024
0.8400
0.8699
0.7951
0.8250
149,136
-0.02(-2.08%)
Aug 16, 2024
0.8900
0.8950
0.8005
0.8425
176,388
-0.05(-5.34%)
Aug 15, 2024
0.7469
0.9180
0.7200
0.8900
481,320
+0.18(+24.48%)
Aug 14, 2024
0.7199
0.7495
0.7101
0.7150
305,835
-0.02(-3.33%)
Aug 13, 2024
0.7416
0.7692
0.7312
0.7397
320,310
-0.03(-4.21%)
Aug 12, 2024
0.8876
0.9224
0.7203
0.7722
1,002,951
-0.29(-27.50%)
Aug 09, 2024
1.036
1.065
0.9862
1.065
65,593
+0.06(+5.88%)
Aug 08, 2024
0.9862
1.036
0.9862
1.006
100,090
+0.02(+2.00%)
Aug 07, 2024
0.9763
1.016
0.9763
0.9862
68,944
+0.00(+0.20%)
Aug 06, 2024
0.9665
1.026
0.9665
0.9842
252,531
+0.01(+0.81%)
Aug 05, 2024
1.016
1.016
0.9553
0.9763
299,538
-0.02(-1.98%)
Aug 02, 2024
1.085
1.093
0.9961
0.9961
194,201
-0.10(-9.01%)
Aug 01, 2024
1.124
1.134
1.075
1.095
117,120
-0.03(-2.63%)
Jul 31, 2024
1.114
1.144
1.105
1.124
125,154
+0.02(+1.79%)
Jul 30, 2024
1.095
1.114
1.065
1.105
91,852
+0.03(+2.75%)
Jul 29, 2024
1.134
1.144
1.055
1.075
198,034
-0.06(-5.22%)
Jul 26, 2024
1.134
1.154
1.114
1.134
59,660
+0.00(+0.00%)
Jul 25, 2024
1.124
1.154
1.095
1.134
106,321
+0.03(+2.68%)
Jul 24, 2024
1.134
1.134
1.095
1.105
77,166
-0.03(-2.61%)
Jul 23, 2024
1.124
1.169
1.115
1.134
476,435
+0.00(+0.00%)
Jul 22, 2024
1.114
1.134
1.095
1.134
195,498
+0.03(+2.68%)
Jul 19, 2024
1.124
1.134
1.105
1.105
103,751
-0.01(-0.88%)
Jul 18, 2024
1.114
1.134
1.095
1.114
76,037
+0.02(+1.80%)
Jul 17, 2024
1.124
1.154
1.082
1.095
235,701
-0.04(-3.48%)
Jul 16, 2024
1.144
1.145
1.124
1.134
176,016
-0.01(-0.86%)
Jul 15, 2024
1.174
1.174
1.114
1.144
117,735
+0.02(+1.75%)
Jul 12, 2024
1.164
1.164
1.114
1.124
95,478
-0.01(-0.87%)
Jul 11, 2024
1.144
1.154
1.124
1.134
133,276
+0.00(+0.00%)
Jul 10, 2024
1.164
1.164
1.114
1.134
75,346
+0.01(+0.88%)
Jul 09, 2024
1.124
1.193
1.105
1.124
430,306
-0.01(-0.87%)
Jul 08, 2024
1.174
1.174
1.114
1.134
173,312
+0.01(+0.88%)
Jul 05, 2024
1.105
1.139
1.105
1.124
175,731
-0.01(-0.87%)
Jul 03, 2024
1.144
1.144
1.105
1.134
70,330
+0.02(+1.77%)
Jul 02, 2024
1.105
1.149
1.105
1.114
119,302
-0.01(-0.88%)
Jul 01, 2024
1.144
1.164
1.114
1.124
144,865
-0.02(-1.72%)
Jun 28, 2024
1.183
1.242
1.114
1.144
1,159,817
+0.01(+0.87%)
Jun 27, 2024
1.134
1.164
1.114
1.134
134,808
+0.02(+1.77%)
Jun 26, 2024
1.134
1.144
1.105
1.114
220,731
-0.00(-0.44%)
Jun 25, 2024
1.243
1.243
1.114
1.119
240,573
-0.14(-11.33%)
Jun 24, 2024
1.183
1.336
1.183
1.262
116,181
+0.08(+6.67%)
Jun 21, 2024
1.223
1.223
1.154
1.183
502,283
-0.04(-3.23%)
Jun 20, 2024
1.213
1.252
1.183
1.223
109,966
+0.02(+1.64%)
Jun 18, 2024
1.233
1.272
1.193
1.203
173,349
-0.03(-2.40%)
Jun 17, 2024
1.233
1.262
1.193
1.233
59,413
+0.02(+1.63%)
Jun 14, 2024
1.233
1.272
1.183
1.213
298,185
-0.06(-4.65%)
Jun 13, 2024
1.193
1.331
1.193
1.272
107,679
+0.06(+4.88%)
Jun 12, 2024
1.213
1.223
1.194
1.213
125,386
+0.00(+0.00%)
Jun 11, 2024
1.174
1.233
1.174
1.213
204,995
+0.04(+3.36%)
Jun 10, 2024
1.183
1.243
1.134
1.174
213,216
-0.01(-0.83%)
Jun 07, 2024
1.292
1.361
1.174
1.183
322,960
-0.12(-9.09%)
Jun 06, 2024
1.312
1.341
1.292
1.302
58,227
-0.01(-0.75%)
Jun 05, 2024
1.341
1.341
1.282
1.312
85,858
+0.00(+0.00%)
Jun 04, 2024
1.391
1.391
1.292
1.312
66,901
-0.08(-5.67%)
Jun 03, 2024
1.302
1.430
1.292
1.391
95,372
+0.11(+8.46%)
May 31, 2024
1.282
1.302
1.257
1.282
213,922
+0.00(+0.00%)
May 30, 2024
1.322
1.322
1.252
1.282
447,730
-0.03(-2.26%)
May 29, 2024
1.341
1.420
1.292
1.312
254,769
-0.06(-4.66%)
May 28, 2024
1.440
1.479
1.327
1.376
134,688
-0.04(-3.13%)
May 24, 2024
1.578
1.578
1.312
1.420
562,902
-0.13(-8.28%)
May 23, 2024
1.529
1.568
1.469
1.548
124,755
+0.02(+1.29%)
May 22, 2024
1.509
1.558
1.490
1.529
72,293
+0.00(+0.00%)
May 21, 2024
1.588
1.588
1.529
1.529
69,069
-0.03(-1.90%)
May 20, 2024
1.499
1.588
1.460
1.558
98,118
+0.03(+1.94%)
May 17, 2024
1.588
1.627
1.479
1.529
236,176
-0.07(-4.32%)
May 16, 2024
1.529
1.657
1.479
1.598
112,056
+0.06(+3.85%)
May 15, 2024
1.578
1.578
1.529
1.538
57,404
-0.02(-1.27%)
May 14, 2024
1.529
1.578
1.509
1.558
35,980
+0.05(+3.27%)
May 13, 2024
1.509
1.545
1.470
1.509
57,005
+0.01(+0.65%)
May 10, 2024
1.489
1.519
1.450
1.499
69,425
+0.03(+2.00%)
May 09, 2024
1.577
1.577
1.431
1.470
137,434
-0.09(-5.66%)
May 08, 2024
1.607
1.617
1.548
1.558
44,680
-0.04(-2.45%)
May 07, 2024
1.675
1.675
1.597
1.597
47,215
-0.06(-3.55%)
May 06, 2024
1.577
1.666
1.568
1.656
72,470
+0.08(+4.97%)
May 03, 2024
1.597
1.617
1.548
1.577
66,578
+0.00(+0.00%)
May 02, 2024
1.636
1.636
1.553
1.577
41,320
+0.00(+0.00%)
May 01, 2024
1.538
1.617
1.538
1.577
34,596
+0.05(+3.21%)
Apr 30, 2024
1.509
1.558
1.509
1.528
72,150
+0.00(+0.00%)
Apr 29, 2024
1.587
1.603
1.519
1.528
144,383
-0.05(-3.11%)
Apr 26, 2024
1.626
1.626
1.538
1.577
34,760
+0.00(+0.00%)
Apr 25, 2024
1.568
1.666
1.537
1.577
99,642
-0.03(-1.83%)
Apr 24, 2024
1.656
1.661
1.597
1.607
140,756
-0.08(-4.65%)
Apr 23, 2024
1.568
1.695
1.568
1.685
155,909
+0.11(+6.83%)
Apr 22, 2024
1.587
1.607
1.548
1.577
100,643
-0.03(-1.83%)
Apr 19, 2024
1.548
1.607
1.538
1.607
91,767
+0.05(+3.14%)
Apr 18, 2024
1.558
1.607
1.538
1.558
60,875
-0.01(-0.62%)
Apr 17, 2024
1.568
1.617
1.548
1.568
31,327
+0.02(+1.27%)
Apr 16, 2024
1.548
1.568
1.519
1.548
82,820
-0.01(-0.63%)
Apr 15, 2024
1.568
1.636
1.538
1.558
94,337
+0.02(+1.27%)
Apr 12, 2024
1.617
1.656
1.519
1.538
90,507
-0.08(-4.85%)
Apr 11, 2024
1.558
1.656
1.519
1.617
99,774
+0.09(+5.77%)
Apr 10, 2024
1.558
1.587
1.519
1.528
117,833
-0.06(-3.70%)
Apr 09, 2024
1.587
1.636
1.577
1.587
72,364
+0.01(+0.62%)
Apr 08, 2024
1.626
1.674
1.568
1.577
81,648
-0.03(-1.83%)
Apr 05, 2024
1.558
1.617
1.509
1.607
158,777
+0.02(+1.23%)
Apr 04, 2024
1.685
1.695
1.577
1.587
91,969
-0.08(-4.71%)
Apr 03, 2024
1.617
1.695
1.607
1.666
73,656
+0.02(+1.19%)
Apr 02, 2024
1.617
1.675
1.558
1.646
112,530
+0.02(+1.21%)
Apr 01, 2024
1.666
1.675
1.607
1.626
129,718
-0.07(-4.05%)
Mar 28, 2024
1.734
1.764
1.675
1.695
74,431
-0.02(-1.14%)
Mar 27, 2024
1.724
1.734
1.675
1.715
48,093
+0.02(+1.16%)
Mar 26, 2024
1.675
1.734
1.666
1.695
106,424
-0.02(-1.14%)
Mar 25, 2024
1.705
1.773
1.675
1.715
196,648
-0.02(-1.13%)
Mar 22, 2024
1.773
1.773
1.675
1.734
203,711
+0.00(+0.00%)
Mar 21, 2024
1.744
1.764
1.646
1.734
217,419
+0.03(+1.72%)
Mar 20, 2024
1.695
1.734
1.607
1.705
228,333
+0.00(+0.00%)
Mar 19, 2024
1.822
1.822
1.675
1.705
186,782
-0.15(-7.94%)
Mar 18, 2024
1.911
1.930
1.813
1.852
108,486
-0.02(-1.05%)
Mar 15, 2024
1.813
1.930
1.813
1.871
160,077
+0.02(+1.06%)
Mar 14, 2024
1.940
1.940
1.783
1.852
131,087
-0.10(-5.03%)
Mar 13, 2024
1.891
1.969
1.862
1.950
96,697
+0.07(+3.63%)
Mar 12, 2024
1.921
2.018
1.852
1.882
118,844
+0.01(+0.52%)
Mar 11, 2024
1.891
2.026
1.852
1.872
193,020
+0.02(+1.05%)
Mar 08, 2024
1.872
2.069
1.735
1.852
226,211
-0.08(-4.04%)
Mar 07, 2024
1.794
1.950
1.774
1.930
185,375
+0.14(+7.61%)
Mar 06, 2024
1.716
1.813
1.707
1.794
65,796
+0.08(+4.55%)
Mar 05, 2024
1.804
1.813
1.706
1.716
54,756
-0.05(-2.76%)
Mar 04, 2024
1.823
1.823
1.755
1.765
58,982
-0.04(-2.16%)
Mar 01, 2024
1.827
1.827
1.755
1.804
44,442
+0.04(+2.21%)
Feb 29, 2024
1.823
1.823
1.719
1.765
71,606
+0.00(+0.00%)
Feb 28, 2024
1.813
1.833
1.765
1.765
30,863
-0.07(-3.72%)
Feb 27, 2024
1.755
1.901
1.687
1.833
88,469
+0.06(+3.30%)
Feb 26, 2024
1.765
1.833
1.765
1.774
109,737
-0.01(-0.55%)
Feb 23, 2024
1.755
1.804
1.716
1.784
127,805
+0.02(+1.38%)
Feb 22, 2024
1.755
1.794
1.755
1.760
137,892
+0.04(+2.56%)
Feb 21, 2024
1.813
1.862
1.677
1.716
141,553
-0.16(-8.33%)
Feb 20, 2024
1.950
1.989
1.760
1.872
330,534
-0.12(-5.88%)
Feb 16, 2024
2.077
2.077
1.950
1.989
57,088
-0.06(-2.86%)
Feb 15, 2024
1.979
2.086
1.901
2.047
91,701
+0.02(+1.20%)
Feb 14, 2024
1.823
2.057
1.823
2.023
132,677
+0.19(+10.37%)
Feb 13, 2024
2.038
2.038
1.804
1.833
225,818
-0.21(-10.48%)
Feb 12, 2024
2.135
2.164
1.911
2.047
345,653
-0.12(-5.41%)
Feb 09, 2024
2.252
2.359
2.125
2.164
54,327
-0.05(-2.20%)
Feb 08, 2024
2.164
2.289
2.164
2.213
70,680
+0.05(+2.25%)
Feb 07, 2024
2.194
2.262
2.106
2.164
55,797
+0.00(+0.00%)
Feb 06, 2024
2.047
2.252
2.047
2.164
65,919
+0.10(+4.72%)
Feb 05, 2024
2.223
2.252
2.047
2.067
115,582
-0.16(-7.02%)
Feb 02, 2024
2.359
2.369
2.213
2.223
83,606
-0.18(-7.32%)
Feb 01, 2024
2.301
2.496
2.262
2.398
62,129
+0.13(+5.58%)
Jan 31, 2024
2.437
2.486
2.262
2.272
90,162
-0.19(-7.91%)
Jan 30, 2024
2.369
2.622
2.369
2.467
104,330
+0.07(+2.85%)
Jan 29, 2024
2.476
2.545
2.340
2.398
73,183
-0.08(-3.15%)
Jan 26, 2024
2.535
2.535
2.452
2.476
25,483
-0.04(-1.55%)
Jan 25, 2024
2.496
2.642
2.454
2.515
124,983
+0.08(+3.20%)
Jan 24, 2024
2.496
2.564
2.418
2.437
76,556
-0.01(-0.40%)
Jan 23, 2024
2.428
2.486
2.398
2.447
74,045
+0.06(+2.45%)
Jan 22, 2024
2.330
2.428
2.330
2.389
87,802
+0.05(+2.08%)
Jan 19, 2024
2.203
2.340
2.155
2.340
84,734
+0.16(+7.14%)
Jan 18, 2024
2.174
2.233
2.096
2.184
105,267
+0.00(+0.00%)
Jan 17, 2024
2.340
2.359
2.135
2.184
228,302
-0.19(-7.82%)
Jan 16, 2024
2.340
2.398
2.340
2.369
155,175
+0.01(+0.41%)
Jan 12, 2024
2.389
2.447
2.340
2.359
65,650
+0.00(+0.00%)
Jan 11, 2024
2.457
2.457
2.301
2.359
123,892
-0.06(-2.42%)
Jan 10, 2024
2.428
2.496
2.301
2.418
260,432
-0.01(-0.40%)
Jan 09, 2024
2.535
2.579
2.428
2.428
112,910
-0.11(-4.23%)
Jan 08, 2024
2.467
2.564
2.467
2.535
49,778
+0.09(+3.59%)
Jan 05, 2024
2.486
2.545
2.428
2.447
194,702
-0.05(-1.95%)
Jan 04, 2024
2.545
2.574
2.447
2.496
272,624
-0.05(-1.92%)
Jan 03, 2024
2.632
2.744
2.506
2.545
237,457
-0.13(-4.74%)
Jan 02, 2024
2.661
2.691
2.583
2.671
139,343
+0.01(+0.37%)
Dec 29, 2023
2.827
2.876
2.593
2.661
300,662
-0.15(-5.21%)
Dec 28, 2023
2.925
2.925
2.759
2.808
188,342
-0.08(-2.70%)
Dec 27, 2023
2.925
2.993
2.827
2.886
190,016
-0.04(-1.33%)
Dec 26, 2023
2.925
2.993
2.808
2.925
185,440
+0.00(+0.00%)
Dec 22, 2023
3.012
3.051
2.895
2.925
153,942
-0.07(-2.28%)
Dec 21, 2023
2.798
3.022
2.788
2.993
143,288
+0.24(+8.87%)
Dec 20, 2023
2.963
3.080
2.681
2.749
318,270
-0.17(-5.98%)
Dec 19, 2023
2.740
2.953
2.735
2.924
236,069
+0.19(+7.12%)
Dec 18, 2023
2.740
2.942
2.642
2.730
141,237
-0.03(-1.06%)
Dec 15, 2023
2.788
2.944
2.613
2.759
389,658
+0.01(+0.35%)
Dec 14, 2023
2.914
2.963
2.710
2.749
192,879
-0.03(-1.05%)
Dec 13, 2023
2.652
2.866
2.652
2.778
229,540
+0.12(+4.38%)
Dec 12, 2023
2.701
2.832
2.633
2.662
182,065
-0.04(-1.62%)
Dec 11, 2023
2.594
2.798
2.503
2.706
255,922
+0.04(+1.64%)
Dec 08, 2023
2.944
3.021
2.438
2.662
317,590
-0.31(-10.46%)
Dec 07, 2023
3.012
3.050
2.963
2.973
127,404
-0.03(-0.97%)
Dec 06, 2023
3.050
3.196
2.992
3.002
93,308
-0.04(-1.28%)
Dec 05, 2023
3.060
3.114
2.944
3.041
110,185
-0.06(-1.88%)
Dec 04, 2023
3.021
3.274
2.973
3.099
182,802
+0.13(+4.25%)
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.