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
New York Mtge Trust
(NQ:
NYMT
)
5.960
+0.120 (+2.05%)
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 (%)
Jun 12, 2024
5.980
6.040
5.940
5.960
678,004
+0.12(+2.05%)
Jun 11, 2024
5.830
5.880
5.710
5.840
542,886
-0.01(-0.17%)
Jun 10, 2024
5.770
5.890
5.715
5.850
520,845
+0.03(+0.52%)
Jun 07, 2024
5.850
5.880
5.760
5.820
478,011
-0.09(-1.52%)
Jun 06, 2024
5.970
6.000
5.900
5.910
468,945
-0.10(-1.66%)
Jun 05, 2024
5.960
6.020
5.910
6.010
591,771
+0.05(+0.84%)
Jun 04, 2024
5.990
6.029
5.942
5.960
378,304
-0.04(-0.58%)
Jun 03, 2024
6.020
6.130
5.970
5.995
520,158
+0.04(+0.76%)
May 31, 2024
5.900
6.055
5.895
5.950
910,278
+0.08(+1.36%)
May 30, 2024
5.770
5.890
5.750
5.870
874,821
+0.18(+3.16%)
May 29, 2024
5.800
5.800
5.650
5.690
857,429
-0.21(-3.56%)
May 28, 2024
5.900
5.925
5.830
5.900
681,758
+0.00(+0.00%)
May 24, 2024
5.800
5.915
5.760
5.900
791,168
+0.13(+2.25%)
May 23, 2024
6.100
6.105
5.770
5.770
862,335
-0.33(-5.41%)
May 22, 2024
6.100
6.160
6.060
6.100
502,428
+0.00(+0.00%)
May 21, 2024
6.170
6.185
6.080
6.100
489,098
-0.07(-1.13%)
May 20, 2024
6.250
6.280
6.160
6.170
332,168
-0.10(-1.59%)
May 17, 2024
6.360
6.360
6.260
6.270
430,558
-0.06(-0.95%)
May 16, 2024
6.300
6.330
6.265
6.330
393,623
+0.06(+0.96%)
May 15, 2024
6.300
6.359
6.220
6.270
433,546
+0.04(+0.64%)
May 14, 2024
6.180
6.330
6.180
6.230
584,949
+0.09(+1.47%)
May 13, 2024
6.190
6.225
6.100
6.140
607,008
-0.01(-0.16%)
May 10, 2024
6.180
6.250
6.130
6.150
516,746
-0.03(-0.49%)
May 09, 2024
6.020
6.180
6.020
6.180
638,978
+0.16(+2.66%)
May 08, 2024
6.100
6.102
5.985
6.020
819,569
-0.13(-2.11%)
May 07, 2024
6.160
6.215
6.120
6.150
889,137
+0.00(+0.00%)
May 06, 2024
6.210
6.250
6.120
6.150
1,020,432
-0.06(-0.97%)
May 03, 2024
6.320
6.420
6.070
6.210
1,433,395
-0.05(-0.88%)
May 02, 2024
6.710
6.800
5.780
6.265
2,388,793
-0.75(-10.75%)
May 01, 2024
6.860
7.179
6.860
7.020
488,107
+0.17(+2.48%)
Apr 30, 2024
6.950
6.957
6.850
6.850
467,041
-0.12(-1.79%)
Apr 29, 2024
7.070
7.190
6.960
6.975
471,593
-0.07(-0.92%)
Apr 26, 2024
7.000
7.109
6.990
7.040
322,987
+0.07(+1.00%)
Apr 25, 2024
7.070
7.115
6.960
6.970
679,883
-0.13(-1.83%)
Apr 24, 2024
7.140
7.160
7.050
7.100
519,855
-0.10(-1.39%)
Apr 23, 2024
7.030
7.250
7.030
7.200
586,381
+0.14(+1.98%)
Apr 22, 2024
6.980
7.080
6.935
7.060
476,437
+0.10(+1.44%)
Apr 19, 2024
6.790
6.970
6.790
6.960
1,029,766
+0.14(+2.05%)
Apr 18, 2024
6.800
6.860
6.770
6.820
565,170
+0.00(+0.00%)
Apr 17, 2024
6.780
6.890
6.775
6.820
518,367
+0.09(+1.34%)
Apr 16, 2024
6.860
6.860
6.700
6.730
880,720
-0.14(-2.04%)
Apr 15, 2024
6.960
7.030
6.800
6.870
675,979
-0.11(-1.58%)
Apr 12, 2024
7.030
7.065
6.960
6.980
635,959
-0.09(-1.27%)
Apr 11, 2024
7.000
7.090
6.820
7.070
764,440
+0.12(+1.73%)
Apr 10, 2024
7.240
7.240
6.855
6.950
795,585
-0.38(-5.18%)
Apr 09, 2024
7.280
7.340
7.220
7.330
293,763
+0.09(+1.24%)
Apr 08, 2024
7.120
7.260
7.120
7.240
463,689
+0.11(+1.54%)
Apr 05, 2024
7.170
7.190
7.060
7.130
557,244
-0.07(-0.97%)
Apr 04, 2024
7.290
7.350
7.175
7.200
560,157
-0.04(-0.55%)
Apr 03, 2024
7.130
7.255
7.080
7.240
435,557
+0.08(+1.12%)
Apr 02, 2024
7.170
7.220
7.060
7.160
702,071
-0.10(-1.38%)
Apr 01, 2024
7.200
7.260
7.130
7.260
647,221
+0.06(+0.83%)
Mar 28, 2024
7.120
7.260
7.120
7.200
495,451
+0.07(+0.98%)
Mar 27, 2024
6.900
7.130
6.880
7.130
525,709
+0.25(+3.63%)
Mar 26, 2024
7.040
7.040
6.870
6.880
437,466
-0.11(-1.57%)
Mar 25, 2024
6.960
7.090
6.960
6.990
530,683
+0.04(+0.58%)
Mar 22, 2024
7.130
7.160
6.940
6.950
744,333
-0.38(-5.18%)
Mar 21, 2024
7.330
7.380
7.280
7.330
1,023,294
+0.02(+0.27%)
Mar 20, 2024
7.140
7.400
7.130
7.310
767,704
+0.13(+1.81%)
Mar 19, 2024
7.170
7.210
7.120
7.180
539,348
+0.02(+0.28%)
Mar 18, 2024
7.180
7.240
7.130
7.160
570,612
-0.05(-0.69%)
Mar 15, 2024
7.090
7.270
7.060
7.210
1,668,554
+0.11(+1.55%)
Mar 14, 2024
7.300
7.310
7.020
7.100
649,490
-0.22(-3.01%)
Mar 13, 2024
7.270
7.371
7.270
7.320
586,520
+0.05(+0.69%)
Mar 12, 2024
7.260
7.280
7.180
7.270
425,753
+0.00(+0.00%)
Mar 11, 2024
7.180
7.280
7.175
7.270
412,403
+0.06(+0.83%)
Mar 08, 2024
7.240
7.310
7.160
7.210
448,414
+0.04(+0.56%)
Mar 07, 2024
7.130
7.205
7.090
7.170
424,156
+0.12(+1.70%)
Mar 06, 2024
7.000
7.050
6.959
7.050
541,939
+0.07(+1.00%)
Mar 05, 2024
7.000
7.050
6.950
6.980
536,374
-0.05(-0.71%)
Mar 04, 2024
7.120
7.120
7.000
7.030
667,414
-0.10(-1.40%)
Mar 01, 2024
7.200
7.200
7.075
7.130
431,229
-0.08(-1.11%)
Feb 29, 2024
7.050
7.220
7.030
7.210
813,017
+0.22(+3.15%)
Feb 28, 2024
7.050
7.060
6.979
6.990
439,250
-0.12(-1.69%)
Feb 27, 2024
7.150
7.160
7.020
7.110
641,681
+0.01(+0.14%)
Feb 26, 2024
7.310
7.345
7.070
7.100
630,985
-0.24(-3.27%)
Feb 23, 2024
7.200
7.370
7.120
7.340
814,795
+0.11(+1.52%)
Feb 22, 2024
7.470
7.494
7.180
7.230
947,098
-0.16(-2.17%)
Feb 21, 2024
7.510
7.520
7.340
7.390
579,704
-0.12(-1.60%)
Feb 20, 2024
7.470
7.570
7.420
7.510
432,929
-0.08(-1.05%)
Feb 16, 2024
7.430
7.635
7.354
7.590
462,652
+0.06(+0.80%)
Feb 15, 2024
7.200
7.590
7.200
7.530
871,892
+0.39(+5.46%)
Feb 14, 2024
7.240
7.250
7.120
7.140
671,305
-0.04(-0.56%)
Feb 13, 2024
7.420
7.420
7.160
7.180
716,610
-0.48(-6.27%)
Feb 12, 2024
7.550
7.675
7.540
7.660
463,816
+0.12(+1.59%)
Feb 09, 2024
7.390
7.550
7.360
7.540
599,092
+0.16(+2.17%)
Feb 08, 2024
7.330
7.445
7.290
7.380
561,218
+0.03(+0.41%)
Feb 07, 2024
7.550
7.550
7.270
7.350
953,470
-0.21(-2.78%)
Feb 06, 2024
7.500
7.605
7.450
7.560
525,872
+0.02(+0.27%)
Feb 05, 2024
7.610
7.610
7.380
7.540
839,056
-0.17(-2.20%)
Feb 02, 2024
7.880
7.880
7.710
7.710
644,393
-0.26(-3.26%)
Feb 01, 2024
7.890
7.990
7.730
7.970
657,260
+0.13(+1.66%)
Jan 31, 2024
8.160
8.170
7.840
7.840
571,891
-0.34(-4.16%)
Jan 30, 2024
8.420
8.430
8.170
8.180
483,698
-0.29(-3.42%)
Jan 29, 2024
8.360
8.480
8.322
8.470
487,138
+0.09(+1.07%)
Jan 26, 2024
8.470
8.510
8.360
8.380
421,724
-0.02(-0.24%)
Jan 25, 2024
8.330
8.400
8.285
8.400
389,227
+0.17(+2.07%)
Jan 24, 2024
8.410
8.460
8.220
8.230
431,818
-0.11(-1.32%)
Jan 23, 2024
8.380
8.380
8.270
8.340
365,924
+0.04(+0.48%)
Jan 22, 2024
8.340
8.430
8.250
8.300
497,112
-0.01(-0.12%)
Jan 19, 2024
8.200
8.310
8.050
8.310
503,687
+0.16(+1.96%)
Jan 18, 2024
8.110
8.165
8.010
8.150
505,628
+0.08(+0.99%)
Jan 17, 2024
8.110
8.220
8.020
8.070
411,353
-0.20(-2.42%)
Jan 16, 2024
8.370
8.410
8.170
8.270
492,594
-0.18(-2.13%)
Jan 12, 2024
8.400
8.610
8.400
8.450
440,450
+0.10(+1.20%)
Jan 11, 2024
8.420
8.420
8.220
8.350
384,998
-0.11(-1.30%)
Jan 10, 2024
8.430
8.520
8.400
8.460
477,286
+0.03(+0.36%)
Jan 09, 2024
8.370
8.470
8.340
8.430
346,131
-0.04(-0.47%)
Jan 08, 2024
8.270
8.480
8.240
8.470
453,069
+0.22(+2.67%)
Jan 05, 2024
8.160
8.290
8.110
8.250
369,131
+0.06(+0.73%)
Jan 04, 2024
8.140
8.220
8.100
8.190
520,447
+0.03(+0.37%)
Jan 03, 2024
8.270
8.270
8.110
8.160
569,543
-0.18(-2.16%)
Jan 02, 2024
8.500
8.510
8.300
8.340
675,407
-0.19(-2.23%)
Dec 29, 2023
8.670
8.670
8.520
8.530
891,755
-0.16(-1.84%)
Dec 28, 2023
8.700
8.750
8.650
8.690
707,628
-0.04(-0.46%)
Dec 27, 2023
8.700
8.750
8.660
8.730
619,028
+0.03(+0.34%)
Dec 26, 2023
8.620
8.730
8.610
8.700
683,321
+0.07(+0.81%)
Dec 22, 2023
8.730
8.750
8.621
8.630
1,081,410
-0.03(-0.35%)
Dec 21, 2023
8.631
8.684
8.572
8.660
808,413
+0.15(+1.72%)
Dec 20, 2023
8.709
8.816
8.513
8.513
1,026,906
-0.22(-2.46%)
Dec 19, 2023
8.504
8.758
8.465
8.728
1,052,403
+0.26(+3.06%)
Dec 18, 2023
8.337
8.552
8.259
8.469
956,716
+0.13(+1.58%)
Dec 15, 2023
8.689
8.768
8.259
8.337
8,524,177
-1.03(-10.96%)
Dec 14, 2023
9.305
9.452
9.232
9.364
1,343,257
+0.21(+2.24%)
Dec 13, 2023
8.699
9.217
8.689
9.158
1,114,468
+0.43(+4.93%)
Dec 12, 2023
8.582
8.782
8.533
8.728
556,209
+0.13(+1.48%)
Dec 11, 2023
8.728
8.736
8.592
8.601
791,876
-0.14(-1.57%)
Dec 08, 2023
8.699
8.792
8.680
8.738
546,313
+0.00(+0.00%)
Dec 07, 2023
8.768
8.768
8.631
8.738
523,188
-0.01(-0.11%)
Dec 06, 2023
8.904
8.963
8.728
8.748
591,011
-0.16(-1.76%)
Dec 05, 2023
8.992
8.992
8.846
8.904
381,444
-0.09(-0.98%)
Dec 04, 2023
8.904
9.027
8.904
8.992
493,039
+0.04(+0.44%)
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.