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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Dec 29, 2023
6.367
6.367
6.133
6.172
350,129
-0.18(-2.76%)
Dec 28, 2023
6.152
6.367
6.152
6.347
250,690
+0.18(+3.00%)
Dec 27, 2023
6.474
6.474
6.094
6.162
298,122
-0.24(-3.80%)
Dec 26, 2023
6.376
6.552
6.357
6.406
280,857
+0.07(+1.08%)
Dec 22, 2023
6.367
6.474
6.230
6.337
180,475
-0.08(-1.21%)
Dec 21, 2023
6.318
6.425
6.211
6.415
285,362
+0.22(+3.62%)
Dec 20, 2023
6.279
6.442
6.191
6.191
220,415
-0.16(-2.45%)
Dec 19, 2023
6.172
6.401
6.162
6.347
282,273
+0.17(+2.68%)
Dec 18, 2023
6.513
6.522
6.172
6.182
232,907
-0.32(-4.94%)
Dec 15, 2023
6.474
6.716
6.425
6.503
745,963
+0.12(+1.83%)
Dec 14, 2023
6.221
6.406
6.133
6.386
560,618
+0.29(+4.79%)
Dec 13, 2023
5.763
6.182
5.675
6.094
796,743
+0.27(+4.68%)
Dec 12, 2023
5.899
5.899
5.666
5.821
421,603
-0.11(-1.81%)
Dec 11, 2023
5.977
6.075
5.880
5.929
230,018
-0.05(-0.81%)
Dec 08, 2023
6.026
6.075
5.909
5.977
198,818
-0.08(-1.29%)
Dec 07, 2023
6.045
6.084
5.958
6.055
186,118
-0.01(-0.16%)
Dec 06, 2023
6.084
6.240
6.006
6.065
315,360
+0.01(+0.16%)
Dec 05, 2023
6.152
6.162
6.006
6.055
226,628
-0.11(-1.74%)
Dec 04, 2023
5.997
6.259
5.997
6.162
263,217
+0.11(+1.77%)
Dec 01, 2023
5.734
6.055
5.656
6.055
340,392
+0.28(+4.89%)
Nov 30, 2023
5.860
5.880
5.636
5.773
338,541
-0.08(-1.41%)
Nov 29, 2023
5.655
5.884
5.579
5.856
468,039
+0.24(+4.24%)
Nov 28, 2023
5.474
5.646
5.388
5.617
362,001
+0.17(+3.15%)
Nov 27, 2023
5.474
5.503
5.369
5.445
249,098
-0.02(-0.35%)
Nov 24, 2023
5.341
5.522
5.321
5.465
151,785
+0.10(+1.96%)
Nov 22, 2023
5.350
5.579
5.312
5.360
484,322
-0.04(-0.71%)
Nov 21, 2023
5.350
5.455
5.293
5.398
256,345
+0.04(+0.71%)
Nov 20, 2023
5.379
5.454
5.302
5.360
208,997
+0.03(+0.54%)
Nov 17, 2023
5.312
5.379
5.246
5.331
216,910
+0.11(+2.19%)
Nov 16, 2023
5.302
5.408
5.121
5.217
139,316
-0.07(-1.26%)
Nov 15, 2023
5.255
5.550
5.245
5.283
374,596
+0.10(+1.84%)
Nov 14, 2023
5.007
5.312
5.007
5.188
283,604
+0.30(+6.04%)
Nov 13, 2023
4.988
5.045
4.795
4.892
228,157
-0.08(-1.54%)
Nov 10, 2023
4.959
5.019
4.845
4.969
180,318
+0.01(+0.19%)
Nov 09, 2023
5.112
5.116
4.883
4.959
220,809
-0.12(-2.44%)
Nov 08, 2023
5.207
5.245
4.969
5.083
164,188
-0.17(-3.27%)
Nov 07, 2023
5.341
5.341
5.178
5.255
211,569
-0.10(-1.96%)
Nov 06, 2023
5.426
5.474
5.198
5.360
301,201
-0.04(-0.71%)
Nov 03, 2023
4.826
5.541
4.826
5.398
651,448
+0.62(+12.86%)
Nov 02, 2023
5.274
5.293
4.768
4.783
903,053
-0.43(-8.32%)
Nov 01, 2023
5.426
5.798
5.112
5.217
1,548,193
-1.52(-22.52%)
Oct 31, 2023
6.819
6.866
6.590
6.733
439,818
-0.01(-0.14%)
Oct 30, 2023
6.847
6.866
6.475
6.742
255,695
+0.04(+0.57%)
Oct 27, 2023
7.009
7.029
6.618
6.704
247,538
-0.26(-3.70%)
Oct 26, 2023
6.981
7.048
6.857
6.962
196,777
-0.04(-0.55%)
Oct 25, 2023
7.086
7.129
6.761
7.000
266,551
-0.07(-0.94%)
Oct 24, 2023
7.143
7.262
7.038
7.067
183,944
-0.04(-0.54%)
Oct 23, 2023
7.276
7.358
7.095
7.105
172,962
-0.18(-2.49%)
Oct 20, 2023
7.286
7.324
7.090
7.286
211,513
+0.00(+0.00%)
Oct 19, 2023
7.038
7.343
6.957
7.286
320,559
+0.29(+4.09%)
Oct 18, 2023
7.610
7.610
6.990
7.000
311,557
-0.61(-8.02%)
Oct 17, 2023
7.343
7.667
7.309
7.610
288,707
+0.25(+3.37%)
Oct 16, 2023
7.009
7.410
7.038
7.362
207,632
+0.40(+5.75%)
Oct 13, 2023
7.124
7.124
6.922
6.962
219,442
-0.15(-2.14%)
Oct 12, 2023
7.152
7.162
6.914
7.114
245,886
-0.01(-0.13%)
Oct 11, 2023
7.029
7.133
6.981
7.124
131,355
+0.12(+1.77%)
Oct 10, 2023
6.838
7.081
6.838
7.000
176,483
+0.14(+2.09%)
Oct 09, 2023
6.895
7.172
6.828
6.857
436,107
-0.04(-0.55%)
Oct 06, 2023
6.733
6.924
6.666
6.895
149,120
+0.14(+2.12%)
Oct 05, 2023
6.695
6.781
6.628
6.752
176,162
+0.08(+1.14%)
Oct 04, 2023
6.742
6.781
6.586
6.676
177,159
-0.05(-0.71%)
Oct 03, 2023
6.733
6.781
6.597
6.723
329,733
+0.00(+0.00%)
Oct 02, 2023
6.704
6.819
6.685
6.723
171,781
+0.04(+0.57%)
Sep 29, 2023
6.666
6.790
6.609
6.685
245,734
+0.09(+1.30%)
Sep 28, 2023
6.523
6.638
6.504
6.599
109,486
+0.08(+1.17%)
Sep 27, 2023
6.475
6.609
6.475
6.523
131,979
+0.06(+0.88%)
Sep 26, 2023
6.618
6.676
6.456
6.466
177,521
-0.19(-2.87%)
Sep 25, 2023
6.666
6.742
6.631
6.657
184,138
-0.05(-0.71%)
Sep 22, 2023
6.676
6.857
6.590
6.704
254,688
+0.06(+0.86%)
Sep 21, 2023
6.809
6.918
6.561
6.647
493,208
-0.16(-2.38%)
Sep 20, 2023
6.895
7.088
6.800
6.809
136,775
-0.10(-1.52%)
Sep 19, 2023
6.828
7.009
6.819
6.914
111,394
+0.08(+1.12%)
Sep 18, 2023
6.895
6.895
6.704
6.838
133,448
-0.06(-0.83%)
Sep 15, 2023
6.847
7.009
6.847
6.895
303,010
+0.06(+0.84%)
Sep 14, 2023
6.599
6.876
6.599
6.838
174,929
+0.29(+4.37%)
Sep 13, 2023
6.599
6.666
6.466
6.552
278,266
-0.05(-0.72%)
Sep 12, 2023
6.752
6.805
6.571
6.599
422,855
-0.12(-1.84%)
Sep 11, 2023
6.990
7.000
6.704
6.723
190,496
-0.20(-2.89%)
Sep 08, 2023
7.133
7.162
6.914
6.924
128,077
-0.21(-2.94%)
Sep 07, 2023
6.933
7.191
6.924
7.133
352,461
+0.11(+1.63%)
Sep 06, 2023
6.962
7.057
6.947
7.019
109,237
+0.04(+0.55%)
Sep 05, 2023
7.305
7.305
6.933
6.981
247,309
-0.32(-4.44%)
Sep 01, 2023
7.591
7.645
7.152
7.305
330,616
-0.26(-3.40%)
Aug 31, 2023
7.877
7.963
7.563
7.563
270,841
-0.37(-4.69%)
Aug 30, 2023
7.823
7.981
7.698
7.934
242,574
+0.11(+1.42%)
Aug 29, 2023
7.694
7.925
7.666
7.823
195,001
+0.13(+1.68%)
Aug 28, 2023
7.583
7.712
7.462
7.694
164,399
+0.23(+3.10%)
Aug 25, 2023
7.351
7.546
7.249
7.462
208,388
+0.19(+2.54%)
Aug 24, 2023
7.360
7.435
7.250
7.277
127,377
-0.04(-0.51%)
Aug 23, 2023
7.703
7.703
7.249
7.314
329,603
-0.39(-5.05%)
Aug 22, 2023
7.685
7.749
7.425
7.703
289,618
-0.33(-4.15%)
Aug 21, 2023
8.184
8.194
8.018
8.036
113,128
-0.16(-1.92%)
Aug 18, 2023
8.009
8.231
8.009
8.194
172,225
+0.14(+1.72%)
Aug 17, 2023
8.036
8.175
7.999
8.055
78,314
+0.05(+0.58%)
Aug 16, 2023
8.175
8.305
7.981
8.009
167,395
-0.17(-2.04%)
Aug 15, 2023
8.110
8.277
8.036
8.175
128,610
+0.03(+0.34%)
Aug 14, 2023
8.018
8.194
7.925
8.147
164,295
+0.18(+2.21%)
Aug 11, 2023
7.805
7.999
7.749
7.972
126,697
+0.16(+2.01%)
Aug 10, 2023
7.749
7.944
7.731
7.814
129,375
+0.07(+0.96%)
Aug 09, 2023
7.870
7.870
7.620
7.740
108,578
-0.10(-1.30%)
Aug 08, 2023
7.703
7.897
7.601
7.842
124,799
+0.06(+0.83%)
Aug 07, 2023
7.786
7.870
7.569
7.777
242,653
+0.02(+0.24%)
Aug 04, 2023
7.527
7.925
7.518
7.759
234,320
+0.25(+3.27%)
Aug 03, 2023
7.490
7.641
7.416
7.513
215,347
+0.01(+0.12%)
Aug 02, 2023
8.222
8.277
7.194
7.504
859,550
-1.16(-13.41%)
Aug 01, 2023
8.796
8.833
8.611
8.666
292,195
-0.19(-2.19%)
Jul 31, 2023
8.796
8.907
8.796
8.860
124,317
+0.13(+1.48%)
Jul 28, 2023
8.907
9.014
8.638
8.731
131,331
-0.09(-1.05%)
Jul 27, 2023
8.833
8.962
8.749
8.823
128,992
+0.05(+0.53%)
Jul 26, 2023
8.536
8.907
8.536
8.777
165,764
+0.22(+2.60%)
Jul 25, 2023
8.518
8.620
8.425
8.555
147,268
+0.17(+1.99%)
Jul 24, 2023
8.425
8.527
8.333
8.388
177,806
+0.11(+1.34%)
Jul 21, 2023
8.823
8.842
8.212
8.277
305,409
-0.47(-5.40%)
Jul 20, 2023
8.944
8.971
8.721
8.749
211,841
-0.21(-2.38%)
Jul 19, 2023
9.175
9.198
8.860
8.962
223,862
-0.14(-1.53%)
Jul 18, 2023
8.823
9.249
8.823
9.101
288,847
+0.28(+3.15%)
Jul 17, 2023
8.870
8.999
8.814
8.823
294,226
-0.05(-0.52%)
Jul 14, 2023
8.842
8.907
8.573
8.870
305,580
-0.02(-0.21%)
Jul 13, 2023
8.962
9.017
8.823
8.888
216,493
-0.06(-0.62%)
Jul 12, 2023
8.934
9.027
8.870
8.944
275,685
+0.15(+1.68%)
Jul 11, 2023
8.805
8.916
8.731
8.796
223,113
+0.01(+0.11%)
Jul 10, 2023
8.555
8.833
8.541
8.786
512,063
+0.25(+2.98%)
Jul 07, 2023
8.416
8.740
8.416
8.532
613,704
+0.13(+1.54%)
Jul 06, 2023
8.416
8.536
8.222
8.402
207,133
-0.11(-1.25%)
Jul 05, 2023
8.333
8.559
8.328
8.509
287,856
+0.12(+1.43%)
Jul 03, 2023
8.481
8.629
8.351
8.388
88,960
-0.09(-1.09%)
Jun 30, 2023
8.564
8.564
8.260
8.481
208,802
+0.01(+0.11%)
Jun 29, 2023
8.379
8.684
8.360
8.471
351,079
+0.09(+1.11%)
Jun 28, 2023
8.147
8.453
8.087
8.379
323,734
+0.23(+2.84%)
Jun 27, 2023
7.934
8.240
7.934
8.147
222,722
+0.14(+1.73%)
Jun 26, 2023
7.870
8.147
7.870
8.009
209,333
+0.15(+1.88%)
Jun 23, 2023
7.712
7.925
7.712
7.860
473,560
+0.06(+0.71%)
Jun 22, 2023
7.722
7.833
7.592
7.805
153,512
+0.09(+1.20%)
Jun 21, 2023
7.657
7.916
7.564
7.712
237,868
+0.06(+0.73%)
Jun 20, 2023
7.555
7.731
7.546
7.657
232,075
+0.06(+0.73%)
Jun 16, 2023
7.934
7.962
7.518
7.601
480,837
-0.26(-3.30%)
Jun 15, 2023
8.009
8.009
7.731
7.860
260,904
-0.14(-1.74%)
Jun 14, 2023
8.009
8.129
7.916
7.999
435,009
+0.06(+0.82%)
Jun 13, 2023
7.777
8.073
7.777
7.934
290,890
+0.23(+3.00%)
Jun 12, 2023
7.647
7.768
7.555
7.703
204,063
+0.06(+0.73%)
Jun 09, 2023
7.749
7.841
7.564
7.647
197,913
-0.10(-1.31%)
Jun 08, 2023
7.842
7.897
7.685
7.749
262,552
+0.03(+0.36%)
Jun 07, 2023
7.435
7.819
7.435
7.722
333,546
+0.34(+4.64%)
Jun 06, 2023
7.129
7.536
7.101
7.379
370,583
+0.26(+3.64%)
Jun 05, 2023
7.046
7.212
7.046
7.120
398,982
+0.05(+0.65%)
Jun 02, 2023
6.953
7.101
6.953
7.073
298,677
+0.19(+2.69%)
Jun 01, 2023
6.953
7.148
6.847
6.888
269,737
-0.11(-1.59%)
May 31, 2023
6.879
7.064
6.685
6.999
524,824
+0.00(+0.00%)
May 30, 2023
6.990
7.026
6.739
6.999
421,600
+0.10(+1.43%)
May 26, 2023
6.766
6.981
6.686
6.901
247,709
+0.10(+1.45%)
May 25, 2023
6.964
7.080
6.766
6.802
146,598
-0.18(-2.57%)
May 24, 2023
7.035
7.080
6.874
6.981
147,754
-0.05(-0.76%)
May 23, 2023
6.766
7.062
6.748
7.035
255,620
+0.28(+4.11%)
May 22, 2023
6.847
6.901
6.731
6.757
181,313
-0.11(-1.57%)
May 19, 2023
7.080
7.080
6.784
6.865
278,145
-0.23(-3.28%)
May 18, 2023
6.928
7.143
6.907
7.098
185,528
+0.13(+1.80%)
May 17, 2023
6.775
7.008
6.775
6.973
204,992
+0.29(+4.29%)
May 16, 2023
6.990
7.026
6.632
6.686
224,768
-0.38(-5.33%)
May 15, 2023
6.946
7.143
6.883
7.062
173,224
+0.12(+1.68%)
May 12, 2023
7.080
7.098
6.811
6.946
257,764
-0.08(-1.15%)
May 11, 2023
6.883
7.080
6.829
7.026
186,798
+0.13(+1.82%)
May 10, 2023
6.874
6.946
6.748
6.901
200,407
+0.11(+1.58%)
May 09, 2023
6.686
6.811
6.506
6.793
147,835
+0.10(+1.47%)
May 08, 2023
6.793
6.793
6.548
6.695
276,561
-0.09(-1.32%)
May 05, 2023
6.695
6.838
6.655
6.784
280,596
+0.22(+3.42%)
May 04, 2023
6.336
6.587
6.193
6.560
379,578
+0.17(+2.66%)
May 03, 2023
6.273
6.784
6.166
6.390
728,297
-0.29(-4.30%)
May 02, 2023
6.865
6.892
6.605
6.677
414,216
-0.27(-3.87%)
May 01, 2023
7.116
7.116
6.775
6.946
297,493
-0.12(-1.65%)
Apr 28, 2023
6.883
7.188
6.883
7.062
343,698
+0.15(+2.20%)
Apr 27, 2023
6.999
8.093
6.874
6.910
1,748,863
-0.07(-1.03%)
Apr 26, 2023
6.946
7.170
6.919
6.981
191,937
+0.01(+0.13%)
Apr 25, 2023
7.161
7.170
6.950
6.973
200,837
-0.24(-3.35%)
Apr 24, 2023
7.179
7.241
7.080
7.214
157,429
+0.01(+0.12%)
Apr 21, 2023
7.035
7.214
6.973
7.206
139,841
+0.15(+2.16%)
Apr 20, 2023
7.134
7.277
7.004
7.053
133,698
-0.14(-1.99%)
Apr 19, 2023
7.017
7.223
6.928
7.197
148,682
+0.13(+1.90%)
Apr 18, 2023
6.973
7.080
6.955
7.062
199,132
+0.10(+1.42%)
Apr 17, 2023
7.125
7.170
6.928
6.964
192,409
-0.09(-1.27%)
Apr 14, 2023
7.170
7.322
6.990
7.053
196,699
-0.10(-1.38%)
Apr 13, 2023
7.322
7.322
7.035
7.152
401,107
-0.25(-3.39%)
Apr 12, 2023
7.681
7.698
7.380
7.403
166,213
-0.19(-2.48%)
Apr 11, 2023
7.197
7.716
7.197
7.591
378,414
+0.42(+5.88%)
Apr 10, 2023
6.892
7.250
6.856
7.170
312,343
+0.27(+3.90%)
Apr 06, 2023
6.865
6.937
6.784
6.901
188,562
+0.09(+1.32%)
Apr 05, 2023
6.919
6.928
6.695
6.811
196,571
-0.13(-1.94%)
Apr 04, 2023
7.125
7.125
6.883
6.946
183,313
-0.13(-1.90%)
Apr 03, 2023
6.946
7.107
6.838
7.080
294,236
+0.19(+2.73%)
Mar 31, 2023
6.731
6.981
6.731
6.892
251,369
+0.19(+2.81%)
Mar 30, 2023
6.668
6.753
6.589
6.704
243,464
+0.09(+1.36%)
Mar 29, 2023
6.722
6.722
6.549
6.614
223,097
-0.05(-0.81%)
Mar 28, 2023
6.560
6.668
6.498
6.668
214,817
+0.12(+1.78%)
Mar 27, 2023
6.641
6.677
6.482
6.551
369,206
-0.03(-0.41%)
Mar 24, 2023
6.480
6.632
6.390
6.578
334,760
+0.05(+0.82%)
Mar 23, 2023
6.739
6.789
6.435
6.524
402,810
-0.18(-2.67%)
Mar 22, 2023
6.892
6.981
6.695
6.704
308,538
-0.17(-2.48%)
Mar 21, 2023
6.874
7.053
6.847
6.874
207,796
+0.07(+1.05%)
Mar 20, 2023
6.811
6.990
6.738
6.802
270,300
+0.05(+0.80%)
Mar 17, 2023
6.990
7.022
6.699
6.748
577,096
-0.30(-4.20%)
Mar 16, 2023
6.865
7.170
6.739
7.044
424,929
+0.13(+1.81%)
Mar 15, 2023
6.775
6.946
6.750
6.919
369,828
-0.09(-1.28%)
Mar 14, 2023
7.170
7.295
6.910
7.008
414,862
+0.04(+0.64%)
Mar 13, 2023
7.170
7.170
6.739
6.964
524,694
-0.28(-3.84%)
Mar 10, 2023
7.627
7.743
7.219
7.241
483,504
-0.41(-5.39%)
Mar 09, 2023
7.636
7.833
7.636
7.654
361,372
-0.02(-0.29%)
Mar 08, 2023
7.741
7.881
7.524
7.676
599,851
-0.07(-0.84%)
Mar 07, 2023
7.680
7.881
7.646
7.741
496,521
+0.12(+1.60%)
Mar 06, 2023
7.811
7.872
7.567
7.619
570,605
-0.20(-2.56%)
Mar 03, 2023
7.741
7.855
7.628
7.820
335,455
+0.13(+1.70%)
Mar 02, 2023
7.663
7.733
7.454
7.689
424,301
+0.03(+0.34%)
Mar 01, 2023
8.046
8.264
7.541
7.663
662,319
-0.03(-0.34%)
Feb 28, 2023
8.003
8.029
7.619
7.689
665,596
-0.32(-4.02%)
Feb 27, 2023
8.516
8.612
8.003
8.011
487,652
-0.44(-5.15%)
Feb 24, 2023
8.490
8.516
8.329
8.447
200,757
-0.10(-1.22%)
Feb 23, 2023
8.569
8.673
8.412
8.551
268,112
+0.01(+0.10%)
Feb 22, 2023
8.473
8.690
8.447
8.542
230,647
+0.10(+1.24%)
Feb 21, 2023
8.760
8.760
8.421
8.438
330,160
-0.37(-4.25%)
Feb 17, 2023
8.795
8.847
8.595
8.812
238,286
+0.07(+0.80%)
Feb 16, 2023
8.551
8.934
8.492
8.743
267,431
+0.10(+1.21%)
Feb 15, 2023
8.333
8.699
8.229
8.638
250,492
+0.27(+3.23%)
Feb 14, 2023
8.325
8.429
8.124
8.368
181,827
+0.00(+0.00%)
Feb 13, 2023
8.351
8.438
8.203
8.368
154,340
-0.01(-0.10%)
Feb 10, 2023
8.342
8.386
8.151
8.377
329,247
+0.03(+0.42%)
Feb 09, 2023
8.664
8.795
8.303
8.342
276,062
-0.24(-2.84%)
Feb 08, 2023
8.856
8.901
8.534
8.586
297,919
-0.39(-4.32%)
Feb 07, 2023
9.091
9.091
8.786
8.973
255,008
-0.12(-1.29%)
Feb 06, 2023
9.082
9.158
8.839
9.091
383,956
+0.01(+0.10%)
Feb 03, 2023
8.725
9.431
8.717
9.082
508,455
+0.24(+2.66%)
Feb 02, 2023
8.795
9.039
8.721
8.847
392,594
+0.17(+2.01%)
Feb 01, 2023
8.690
8.725
8.333
8.673
399,127
-0.03(-0.30%)
Jan 31, 2023
8.273
8.734
8.273
8.699
362,782
+0.51(+6.28%)
Jan 30, 2023
8.377
8.421
8.098
8.185
303,764
-0.33(-3.89%)
Jan 27, 2023
8.482
8.673
8.468
8.516
378,284
+0.08(+0.93%)
Jan 26, 2023
8.621
8.778
8.438
8.438
338,212
-0.04(-0.51%)
Jan 25, 2023
8.464
8.534
8.386
8.482
363,900
-0.03(-0.31%)
Jan 24, 2023
8.490
8.612
8.396
8.508
229,884
-0.03(-0.31%)
Jan 23, 2023
8.246
8.664
8.229
8.534
490,265
+0.30(+3.70%)
Jan 20, 2023
8.264
8.377
8.029
8.229
404,820
+0.13(+1.61%)
Jan 19, 2023
8.107
8.246
8.003
8.098
344,320
-0.05(-0.59%)
Jan 18, 2023
8.290
8.560
8.023
8.146
943,163
-0.77(-8.64%)
Jan 17, 2023
8.899
9.021
8.812
8.917
188,904
+0.03(+0.39%)
Jan 13, 2023
8.525
8.917
8.525
8.882
362,470
+0.31(+3.66%)
Jan 12, 2023
8.534
8.717
8.464
8.569
391,872
+0.11(+1.34%)
Jan 11, 2023
8.377
8.569
8.351
8.455
239,653
+0.15(+1.78%)
Jan 10, 2023
8.055
8.351
7.933
8.307
248,738
+0.26(+3.25%)
Jan 09, 2023
8.055
8.355
8.003
8.046
285,811
+0.04(+0.54%)
Jan 06, 2023
7.846
8.055
7.785
8.003
253,754
+0.19(+2.45%)
Jan 05, 2023
7.968
7.994
7.689
7.811
262,437
-0.18(-2.29%)
Jan 04, 2023
7.802
8.081
7.767
7.994
237,124
+0.18(+2.34%)
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.