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
Sphere 3D Corp
(NQ:
ANY
)
1.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023
0.7100
0.7200
0.6160
0.6250
283,750
-0.09(-12.10%)
Nov 29, 2023
0.7350
0.7702
0.7045
0.7110
230,162
-0.02(-3.27%)
Nov 28, 2023
0.7800
0.7800
0.7000
0.7350
240,763
-0.04(-4.55%)
Nov 27, 2023
0.7700
0.8000
0.7501
0.7700
170,106
-0.03(-3.63%)
Nov 24, 2023
0.7993
0.8095
0.7600
0.7990
149,310
+0.04(+4.97%)
Nov 22, 2023
0.8600
0.8600
0.7500
0.7612
293,486
-0.08(-9.38%)
Nov 21, 2023
0.8800
0.9000
0.8220
0.8400
277,430
-0.07(-7.85%)
Nov 20, 2023
0.9276
0.9400
0.8501
0.9116
215,206
-0.02(-1.72%)
Nov 17, 2023
0.9600
0.9750
0.8921
0.9276
178,133
-0.03(-3.13%)
Nov 16, 2023
0.9416
1.000
0.9416
0.9576
73,445
-0.03(-3.27%)
Nov 15, 2023
0.9500
1.020
0.9401
0.9900
231,318
+0.04(+4.05%)
Nov 14, 2023
0.9999
0.9999
0.9110
0.9515
134,706
-0.01(-0.89%)
Nov 13, 2023
0.9700
1.005
0.9506
0.9600
106,475
-0.02(-2.04%)
Nov 10, 2023
1.010
1.030
0.9500
0.9800
138,416
+0.00(+0.00%)
Nov 09, 2023
1.100
1.170
0.9800
0.9800
346,871
-0.02(-2.00%)
Nov 08, 2023
1.060
1.070
0.9700
1.000
127,159
-0.03(-2.91%)
Nov 07, 2023
0.9600
1.050
0.9401
1.030
134,522
+0.07(+7.29%)
Nov 06, 2023
1.060
1.060
0.9600
0.9600
70,341
-0.05(-4.95%)
Nov 03, 2023
0.9900
1.070
0.9900
1.010
166,707
+0.01(+1.01%)
Nov 02, 2023
0.9500
1.020
0.9457
0.9999
114,215
+0.07(+7.53%)
Nov 01, 2023
1.050
1.050
0.9200
0.9299
172,968
-0.07(-7.01%)
Oct 31, 2023
1.000
1.050
0.9900
1.000
136,954
-0.02(-1.96%)
Oct 30, 2023
1.030
1.080
1.000
1.020
203,251
-0.00(-0.49%)
Oct 27, 2023
1.100
1.160
1.010
1.025
290,142
-0.08(-6.82%)
Oct 26, 2023
1.240
1.260
1.100
1.100
286,990
-0.11(-9.09%)
Oct 25, 2023
1.350
1.360
1.181
1.210
459,856
-0.14(-10.37%)
Oct 24, 2023
1.550
1.600
1.270
1.350
680,229
-0.06(-4.26%)
Oct 23, 2023
1.220
1.420
1.190
1.410
424,681
+0.20(+17.01%)
Oct 20, 2023
1.190
1.250
1.180
1.205
71,240
-0.00(-0.41%)
Oct 19, 2023
1.230
1.260
1.210
1.210
85,585
-0.05(-3.97%)
Oct 18, 2023
1.320
1.320
1.250
1.260
129,472
-0.04(-3.08%)
Oct 17, 2023
1.290
1.350
1.253
1.300
122,559
+0.02(+1.56%)
Oct 16, 2023
1.230
1.280
1.190
1.280
197,601
+0.12(+10.82%)
Oct 13, 2023
1.210
1.220
1.140
1.155
100,637
-0.09(-7.60%)
Oct 12, 2023
1.250
1.250
1.200
1.250
54,656
+0.02(+1.63%)
Oct 11, 2023
1.255
1.260
1.200
1.230
24,746
-0.00(-0.01%)
Oct 10, 2023
1.218
1.298
1.218
1.230
35,247
+0.01(+0.82%)
Oct 09, 2023
1.290
1.290
1.180
1.220
23,036
-0.03(-2.40%)
Oct 06, 2023
1.180
1.320
1.160
1.250
115,341
+0.08(+6.84%)
Oct 05, 2023
1.170
1.210
1.150
1.170
38,108
-0.03(-2.50%)
Oct 04, 2023
1.250
1.250
1.120
1.200
172,389
-0.04(-3.23%)
Oct 03, 2023
1.310
1.311
1.220
1.240
62,550
-0.08(-6.06%)
Oct 02, 2023
1.420
1.440
1.300
1.320
92,855
-0.01(-0.75%)
Sep 29, 2023
1.360
1.380
1.320
1.330
66,568
-0.01(-0.75%)
Sep 28, 2023
1.380
1.420
1.290
1.340
277,743
-0.06(-4.29%)
Sep 27, 2023
1.420
1.430
1.340
1.400
33,537
+0.04(+2.94%)
Sep 26, 2023
1.400
1.430
1.360
1.360
23,591
+0.01(+0.74%)
Sep 25, 2023
1.310
1.400
1.350
1.350
17,450
+0.02(+1.50%)
Sep 22, 2023
1.330
1.400
1.320
1.330
35,885
-0.02(-1.48%)
Sep 21, 2023
1.330
1.360
1.310
1.350
47,454
+0.01(+0.75%)
Sep 20, 2023
1.350
1.380
1.311
1.340
41,103
-0.01(-0.74%)
Sep 19, 2023
1.410
1.420
1.280
1.350
53,821
-0.03(-2.17%)
Sep 18, 2023
1.430
1.440
1.380
1.380
32,763
+0.01(+0.73%)
Sep 15, 2023
1.400
1.450
1.370
1.370
20,951
-0.03(-2.14%)
Sep 14, 2023
1.380
1.480
1.380
1.400
65,161
-0.02(-1.41%)
Sep 13, 2023
1.500
1.520
1.420
1.420
51,496
-0.07(-4.70%)
Sep 12, 2023
1.540
1.615
1.480
1.490
102,658
+0.01(+0.68%)
Sep 11, 2023
1.470
1.520
1.468
1.480
44,495
-0.01(-0.67%)
Sep 08, 2023
1.540
1.540
1.450
1.490
36,685
-0.01(-0.67%)
Sep 07, 2023
1.520
1.540
1.480
1.500
16,782
-0.05(-3.23%)
Sep 06, 2023
1.510
1.589
1.472
1.550
78,048
-0.01(-0.64%)
Sep 05, 2023
1.430
1.560
1.430
1.560
32,797
+0.09(+6.12%)
Sep 01, 2023
1.430
1.500
1.430
1.470
40,402
+0.02(+1.38%)
Aug 31, 2023
1.560
1.560
1.410
1.450
113,706
-0.05(-3.33%)
Aug 30, 2023
1.620
1.620
1.490
1.500
108,516
-0.14(-8.54%)
Aug 29, 2023
1.390
1.740
1.380
1.640
329,851
+0.23(+16.31%)
Aug 28, 2023
1.500
1.510
1.380
1.410
63,265
-0.03(-2.08%)
Aug 25, 2023
1.410
1.480
1.380
1.440
37,919
+0.01(+0.70%)
Aug 24, 2023
1.560
1.560
1.400
1.430
110,239
-0.06(-4.03%)
Aug 23, 2023
1.320
1.500
1.300
1.490
144,315
+0.20(+15.50%)
Aug 22, 2023
1.440
1.467
1.260
1.290
110,146
-0.12(-8.51%)
Aug 21, 2023
1.500
1.540
1.390
1.410
85,317
-0.09(-6.00%)
Aug 18, 2023
1.530
1.610
1.500
1.500
173,874
-0.13(-7.98%)
Aug 17, 2023
1.830
1.880
1.585
1.630
191,994
-0.28(-14.66%)
Aug 16, 2023
2.010
2.010
1.880
1.910
109,630
-0.07(-3.54%)
Aug 15, 2023
2.160
2.160
1.950
1.980
52,773
-0.11(-5.26%)
Aug 14, 2023
2.180
2.180
2.010
2.090
101,781
+0.04(+1.95%)
Aug 11, 2023
2.060
2.120
2.000
2.050
51,314
+0.06(+3.02%)
Aug 10, 2023
2.150
2.150
1.950
1.990
102,247
-0.06(-2.93%)
Aug 09, 2023
2.290
2.290
2.020
2.050
92,160
-0.19(-8.48%)
Aug 08, 2023
2.160
2.240
2.100
2.240
177,964
+0.10(+4.67%)
Aug 07, 2023
2.100
2.140
2.000
2.140
78,434
+0.06(+2.64%)
Aug 04, 2023
2.120
2.185
2.050
2.085
138,414
-0.06(-2.57%)
Aug 03, 2023
2.260
2.260
2.120
2.140
85,405
-0.11(-4.89%)
Aug 02, 2023
2.430
2.430
2.210
2.250
117,626
-0.15(-6.25%)
Aug 01, 2023
2.420
2.430
2.370
2.400
56,605
-0.05(-2.04%)
Jul 31, 2023
2.410
2.480
2.400
2.450
79,640
+0.03(+1.24%)
Jul 28, 2023
2.430
2.460
2.396
2.420
49,013
+0.04(+1.68%)
Jul 27, 2023
2.450
2.450
2.360
2.380
65,834
+0.01(+0.42%)
Jul 26, 2023
2.330
2.430
2.260
2.370
119,438
+0.04(+1.72%)
Jul 25, 2023
2.330
2.450
2.320
2.330
73,284
-0.05(-2.10%)
Jul 24, 2023
2.480
2.550
2.350
2.380
159,506
-0.17(-6.67%)
Jul 21, 2023
2.560
2.680
2.470
2.550
143,329
-0.03(-1.16%)
Jul 20, 2023
2.600
2.620
2.472
2.580
165,348
+0.02(+0.78%)
Jul 19, 2023
2.550
2.600
2.460
2.560
154,543
+0.06(+2.40%)
Jul 18, 2023
2.600
2.625
2.440
2.500
162,760
-0.10(-4.03%)
Jul 17, 2023
2.620
2.740
2.543
2.605
214,301
-0.04(-1.70%)
Jul 14, 2023
2.990
2.990
2.560
2.650
408,114
-0.31(-10.47%)
Jul 13, 2023
2.690
2.980
2.600
2.960
654,055
+0.34(+12.98%)
Jul 12, 2023
2.720
2.720
2.530
2.620
322,710
+0.01(+0.38%)
Jul 11, 2023
2.410
2.630
2.400
2.610
489,604
+0.19(+7.85%)
Jul 10, 2023
2.330
2.430
2.210
2.420
335,764
+0.12(+5.22%)
Jul 07, 2023
2.270
2.480
2.250
2.300
346,268
+0.03(+1.32%)
Jul 06, 2023
2.260
2.290
2.150
2.270
183,465
+0.03(+1.34%)
Jul 05, 2023
2.140
2.300
2.110
2.240
199,454
+0.09(+4.19%)
Jul 03, 2023
1.920
2.200
1.920
2.150
339,648
+0.21(+10.82%)
Jun 30, 2023
1.960
1.990
1.910
1.940
182,911
-0.06(-3.00%)
Jun 29, 2023
2.020
2.070
1.760
2.000
875,141
-0.12(-5.55%)
Jun 28, 2023
2.205
2.205
2.086
2.118
94,064
-0.04(-1.69%)
Jun 27, 2023
2.233
2.240
2.139
2.154
84,043
+0.04(+1.99%)
Jun 26, 2023
2.310
2.351
2.107
2.112
138,328
-0.25(-10.77%)
Jun 23, 2023
2.142
2.458
2.038
2.367
475,691
+0.23(+10.78%)
Jun 22, 2023
2.283
2.283
2.092
2.136
124,365
-0.09(-4.15%)
Jun 21, 2023
2.240
2.421
2.188
2.229
462,034
+0.16(+7.53%)
Jun 20, 2023
2.030
2.170
1.985
2.073
199,009
+0.11(+5.37%)
Jun 16, 2023
1.960
2.089
1.919
1.967
132,592
-0.03(-1.61%)
Jun 15, 2023
2.170
2.170
1.970
1.999
96,751
-0.87(-30.43%)
May 08, 2023
2.870
3.085
2.829
2.873
51,603
-0.12(-3.86%)
May 05, 2023
2.855
3.010
2.804
2.989
106,988
+0.08(+2.62%)
May 04, 2023
3.010
3.359
2.870
2.913
81,708
-0.03(-0.88%)
May 03, 2023
3.059
3.091
2.871
2.939
65,443
-0.15(-4.94%)
May 02, 2023
2.870
3.149
2.731
3.091
76,420
+0.11(+3.56%)
May 01, 2023
3.080
3.082
2.870
2.985
71,596
-0.16(-5.22%)
Apr 28, 2023
3.268
3.268
3.094
3.149
42,494
-0.13(-3.97%)
Apr 27, 2023
3.150
3.290
3.088
3.280
58,371
+0.20(+6.45%)
Apr 26, 2023
3.038
3.360
3.038
3.081
122,899
+0.08(+2.61%)
Apr 25, 2023
2.915
3.003
2.835
3.002
69,902
+0.04(+1.30%)
Apr 24, 2023
2.877
3.017
2.800
2.964
69,439
+0.02(+0.81%)
Apr 21, 2023
2.835
3.080
2.814
2.940
150,219
-0.05(-1.62%)
Apr 20, 2023
3.101
3.220
2.808
2.988
123,142
-0.11(-3.55%)
Apr 19, 2023
3.128
3.415
3.081
3.098
180,867
-0.15(-4.49%)
Apr 18, 2023
3.150
3.500
3.132
3.244
388,777
+0.27(+8.98%)
Apr 17, 2023
2.940
3.150
2.780
2.976
257,741
-0.06(-2.01%)
Apr 14, 2023
3.010
3.360
2.947
3.037
280,808
+0.21(+7.56%)
Apr 13, 2023
2.450
2.999
2.394
2.824
654,436
+0.34(+13.63%)
Apr 12, 2023
2.492
2.548
2.413
2.485
70,808
+0.02(+0.85%)
Apr 11, 2023
2.345
2.540
2.345
2.464
229,842
+0.12(+5.07%)
Apr 10, 2023
2.495
2.520
2.283
2.345
152,996
-0.12(-4.91%)
Apr 06, 2023
2.369
2.492
2.359
2.466
42,284
+0.02(+0.95%)
Apr 05, 2023
2.520
2.520
2.310
2.443
43,074
-0.04(-1.69%)
Apr 04, 2023
2.485
2.519
2.405
2.485
31,393
+0.03(+1.43%)
Apr 03, 2023
2.456
2.520
2.429
2.450
33,656
-0.01(-0.40%)
Mar 31, 2023
2.320
2.555
2.317
2.460
66,340
+0.06(+2.69%)
Mar 30, 2023
2.380
2.485
2.379
2.395
28,775
+0.02(+0.65%)
Mar 29, 2023
2.405
2.446
2.240
2.380
80,253
+0.09(+3.91%)
Mar 28, 2023
2.310
2.352
2.195
2.290
44,629
-0.09(-3.76%)
Mar 27, 2023
2.450
2.516
2.219
2.380
48,754
-0.06(-2.33%)
Mar 24, 2023
2.380
2.551
2.205
2.437
125,754
-0.05(-1.92%)
Mar 23, 2023
2.520
2.589
2.422
2.484
215,188
+0.07(+2.87%)
Mar 22, 2023
2.445
2.661
2.323
2.415
142,055
-0.09(-3.66%)
Mar 21, 2023
2.257
2.572
2.188
2.507
199,753
+0.25(+11.28%)
Mar 20, 2023
2.446
2.446
2.212
2.253
93,812
-0.06(-2.46%)
Mar 17, 2023
2.308
2.321
2.170
2.309
114,936
+0.14(+6.52%)
Mar 16, 2023
2.159
2.198
2.079
2.168
55,155
+0.05(+2.31%)
Mar 15, 2023
2.078
2.191
1.983
2.119
91,556
-0.05(-2.35%)
Mar 14, 2023
2.352
2.433
2.100
2.170
253,493
-0.02(-0.96%)
Mar 13, 2023
2.030
2.373
2.030
2.191
252,700
+0.23(+11.47%)
Mar 10, 2023
2.147
2.170
1.862
1.966
113,940
-0.22(-9.91%)
Mar 09, 2023
2.170
2.344
2.135
2.182
109,134
+0.01(+0.55%)
Mar 08, 2023
2.380
2.450
2.124
2.170
132,408
-0.17(-7.19%)
Mar 07, 2023
2.567
2.590
2.321
2.338
80,333
-0.11(-4.57%)
Mar 06, 2023
2.590
2.660
2.415
2.450
133,799
-0.17(-6.67%)
Mar 03, 2023
2.652
2.780
2.538
2.625
182,005
-0.03(-1.00%)
Mar 02, 2023
2.800
2.842
2.590
2.652
140,617
-0.24(-8.26%)
Mar 01, 2023
2.973
2.973
2.815
2.890
39,520
-0.06(-1.92%)
Feb 28, 2023
2.940
3.003
2.835
2.947
41,438
+0.08(+2.68%)
Feb 27, 2023
3.010
3.188
2.808
2.870
53,216
-0.13(-4.41%)
Feb 24, 2023
3.077
3.185
2.836
3.002
53,456
-0.08(-2.48%)
Feb 23, 2023
3.108
3.164
2.912
3.079
38,245
+0.01(+0.25%)
Feb 22, 2023
3.080
3.080
2.800
3.071
53,664
+0.08(+2.74%)
Feb 21, 2023
3.220
3.424
2.875
2.989
104,042
-0.37(-11.04%)
Feb 17, 2023
3.220
3.570
3.150
3.360
152,551
+0.07(+2.13%)
Feb 16, 2023
3.290
3.610
3.150
3.290
264,445
-0.04(-1.28%)
Feb 15, 2023
2.870
3.360
2.870
3.333
261,512
+0.39(+13.36%)
Feb 14, 2023
2.625
2.940
2.576
2.940
93,679
+0.34(+13.09%)
Feb 13, 2023
2.545
2.660
2.520
2.600
75,865
-0.02(-0.88%)
Feb 10, 2023
2.800
2.800
2.450
2.623
126,858
-0.16(-5.85%)
Feb 09, 2023
2.940
3.009
2.731
2.786
65,757
-0.15(-5.22%)
Feb 08, 2023
3.024
3.080
2.834
2.939
79,038
-0.10(-3.25%)
Feb 07, 2023
3.129
3.129
2.870
3.038
123,532
-0.04(-1.16%)
Feb 06, 2023
2.807
3.220
2.807
3.074
196,280
+0.18(+6.06%)
Feb 03, 2023
2.800
3.038
2.800
2.898
264,863
+0.04(+1.55%)
Feb 02, 2023
2.800
3.045
2.625
2.854
616,663
+0.19(+7.01%)
Feb 01, 2023
2.756
2.813
2.492
2.667
200,145
+0.00(+0.16%)
Jan 31, 2023
2.695
2.866
2.671
2.663
102,743
-0.03(-1.19%)
Jan 30, 2023
2.975
2.988
2.695
2.695
124,701
-0.22(-7.67%)
Jan 27, 2023
2.801
3.007
2.720
2.919
135,996
+0.06(+2.16%)
Jan 26, 2023
2.942
3.142
2.772
2.857
133,026
-0.03(-1.09%)
Jan 25, 2023
2.940
3.045
2.598
2.889
161,250
-0.04(-1.27%)
Jan 24, 2023
2.940
3.100
2.842
2.926
160,604
-0.03(-0.95%)
Jan 23, 2023
3.150
3.150
2.801
2.954
299,475
-0.19(-5.99%)
Jan 20, 2023
2.800
3.149
2.767
3.142
200,898
+0.35(+12.51%)
Jan 19, 2023
2.590
2.870
2.528
2.793
220,900
+0.21(+8.01%)
Jan 18, 2023
3.220
3.220
2.527
2.586
410,297
-0.62(-19.31%)
Jan 17, 2023
3.150
3.520
3.049
3.205
524,127
+0.23(+7.72%)
Jan 13, 2023
2.870
3.500
2.800
2.975
724,161
+0.00(+0.00%)
Jan 12, 2023
2.379
3.107
2.107
2.975
1,110,347
+0.69(+29.97%)
Jan 11, 2023
2.450
2.492
2.135
2.289
397,421
-0.03(-1.21%)
Jan 10, 2023
2.060
2.729
1.960
2.317
631,930
+0.33(+16.55%)
Jan 09, 2023
1.895
2.197
1.890
1.988
293,307
+0.12(+6.41%)
Jan 06, 2023
1.935
1.960
1.809
1.868
81,133
-0.02(-1.18%)
Jan 05, 2023
2.070
2.070
1.869
1.891
58,942
-0.17(-8.07%)
Jan 04, 2023
1.960
2.225
1.891
2.057
102,571
+0.10(+4.93%)
Jan 03, 2023
1.890
2.029
1.835
1.960
24,891
+0.03(+1.63%)
Dec 30, 2022
1.881
2.001
1.757
1.929
89,557
-0.03(-1.61%)
Dec 29, 2022
1.890
2.072
1.820
1.960
53,146
+0.03(+1.34%)
Dec 28, 2022
1.890
1.960
1.618
1.934
99,202
-0.02(-1.04%)
Dec 27, 2022
2.033
2.100
1.954
1.954
37,319
-0.15(-7.00%)
Dec 23, 2022
1.967
2.240
1.967
2.101
46,039
+0.11(+5.33%)
Dec 22, 2022
2.170
2.239
1.758
1.995
70,749
-0.19(-8.74%)
Dec 21, 2022
2.216
2.310
2.136
2.186
43,551
+0.02(+0.77%)
Dec 20, 2022
2.349
2.415
2.129
2.169
53,686
-0.25(-10.41%)
Dec 19, 2022
2.505
2.520
2.380
2.421
35,826
-0.03(-1.20%)
Dec 16, 2022
2.240
2.520
2.240
2.451
39,540
-0.06(-2.48%)
Dec 15, 2022
2.520
2.590
2.459
2.513
80,064
-0.04(-1.37%)
Dec 14, 2022
2.380
2.590
2.310
2.548
50,146
+0.10(+4.00%)
Dec 13, 2022
2.520
2.576
2.380
2.450
63,825
-0.02(-0.79%)
Dec 12, 2022
2.240
2.520
2.109
2.470
131,228
+0.23(+10.32%)
Dec 09, 2022
1.915
2.379
1.915
2.239
110,281
+0.28(+14.21%)
Dec 08, 2022
1.855
1.960
1.823
1.960
30,322
+0.10(+5.66%)
Dec 07, 2022
1.915
1.963
1.821
1.855
55,804
-0.11(-5.56%)
Dec 06, 2022
2.114
2.259
1.890
1.964
77,917
-0.15(-7.15%)
Dec 05, 2022
2.170
2.240
2.108
2.115
49,148
-0.05(-2.52%)
Dec 02, 2022
2.194
2.380
2.128
2.170
40,079
-0.04(-1.87%)
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.