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
Sutter Rock Capital Corp
(NQ:
SSSS
)
3.990
-0.010 (-0.25%)
Streaming Delayed Price
Updated: 12:12 PM EDT, Jun 13, 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 (%)
Feb 29, 2024
4.300
4.320
4.280
4.300
69,940
+0.00(+0.00%)
Feb 28, 2024
4.260
4.330
4.260
4.300
56,756
+0.02(+0.47%)
Feb 27, 2024
4.300
4.305
4.270
4.280
81,780
-0.04(-0.93%)
Feb 26, 2024
4.280
4.330
4.260
4.320
119,407
+0.01(+0.23%)
Feb 23, 2024
4.300
4.340
4.290
4.310
65,411
-0.02(-0.46%)
Feb 22, 2024
4.330
4.360
4.310
4.330
52,420
-0.02(-0.46%)
Feb 21, 2024
4.390
4.390
4.320
4.350
90,368
-0.04(-0.91%)
Feb 20, 2024
4.210
4.390
4.170
4.390
162,443
+0.14(+3.29%)
Feb 16, 2024
4.200
4.250
4.150
4.250
171,296
+0.02(+0.47%)
Feb 15, 2024
4.200
4.250
4.100
4.230
728,498
+0.73(+20.86%)
Feb 14, 2024
3.450
3.540
3.406
3.500
106,108
+0.03(+0.86%)
Feb 13, 2024
3.420
3.510
3.380
3.470
55,773
-0.07(-1.98%)
Feb 12, 2024
3.450
3.540
3.410
3.540
56,315
+0.15(+4.42%)
Feb 09, 2024
3.580
3.607
3.320
3.390
429,100
-0.19(-5.31%)
Feb 08, 2024
3.610
3.640
3.580
3.580
61,278
-0.05(-1.38%)
Feb 07, 2024
3.620
3.650
3.580
3.630
33,282
+0.01(+0.28%)
Feb 06, 2024
3.630
3.690
3.600
3.620
78,851
-0.01(-0.28%)
Feb 05, 2024
3.650
3.670
3.600
3.630
78,376
-0.02(-0.55%)
Feb 02, 2024
3.700
3.750
3.630
3.650
121,988
-0.08(-2.14%)
Feb 01, 2024
3.730
3.742
3.650
3.730
47,287
+0.01(+0.27%)
Jan 31, 2024
3.720
3.780
3.720
3.720
43,595
-0.02(-0.53%)
Jan 30, 2024
3.810
3.830
3.740
3.740
40,018
-0.06(-1.58%)
Jan 29, 2024
3.790
3.850
3.750
3.800
89,293
-0.03(-0.78%)
Jan 26, 2024
3.830
3.850
3.790
3.830
53,494
+0.05(+1.32%)
Jan 25, 2024
3.810
3.860
3.760
3.780
74,329
-0.02(-0.53%)
Jan 24, 2024
3.820
3.860
3.760
3.800
74,275
-0.02(-0.52%)
Jan 23, 2024
3.800
3.880
3.800
3.820
31,360
+0.03(+0.79%)
Jan 22, 2024
3.730
3.820
3.730
3.790
83,729
+0.07(+1.88%)
Jan 19, 2024
3.850
3.850
3.720
3.720
159,361
-0.15(-3.88%)
Jan 18, 2024
3.780
3.870
3.780
3.870
48,770
+0.11(+2.93%)
Jan 17, 2024
3.880
3.930
3.751
3.760
121,663
-0.17(-4.33%)
Jan 16, 2024
4.000
4.020
3.910
3.930
89,619
-0.09(-2.24%)
Jan 12, 2024
4.010
4.040
3.990
4.020
52,538
+0.00(+0.00%)
Jan 11, 2024
4.030
4.050
3.990
4.020
38,777
-0.02(-0.50%)
Jan 10, 2024
4.020
4.050
4.010
4.040
64,758
+0.02(+0.50%)
Jan 09, 2024
4.050
4.100
4.020
4.020
57,252
-0.03(-0.74%)
Jan 08, 2024
4.070
4.120
4.050
4.050
114,569
-0.05(-1.22%)
Jan 05, 2024
4.070
4.110
4.042
4.100
95,419
+0.04(+0.99%)
Jan 04, 2024
4.000
4.095
4.000
4.060
62,620
+0.04(+0.93%)
Jan 03, 2024
4.000
4.100
3.997
4.022
60,313
-0.01(-0.19%)
Jan 02, 2024
3.940
4.090
3.910
4.030
157,959
+0.09(+2.28%)
Dec 29, 2023
3.990
4.034
3.910
3.940
150,010
-0.05(-1.25%)
Dec 28, 2023
4.000
4.070
3.990
3.990
201,912
-0.05(-1.24%)
Dec 27, 2023
4.090
4.113
4.000
4.040
226,887
-0.08(-1.94%)
Dec 26, 2023
4.090
4.130
4.090
4.120
151,333
+0.03(+0.73%)
Dec 22, 2023
4.080
4.150
4.072
4.090
55,030
+0.02(+0.49%)
Dec 21, 2023
4.140
4.180
4.070
4.070
194,031
-0.01(-0.25%)
Dec 20, 2023
4.090
4.150
4.060
4.080
125,560
-0.04(-0.97%)
Dec 19, 2023
4.130
4.165
4.100
4.120
113,084
-0.02(-0.48%)
Dec 18, 2023
4.230
4.260
4.100
4.140
200,754
-0.12(-2.82%)
Dec 15, 2023
4.340
4.340
4.200
4.260
87,279
-0.06(-1.39%)
Dec 14, 2023
4.290
4.410
4.290
4.320
92,095
+0.04(+0.93%)
Dec 13, 2023
4.340
4.340
4.220
4.280
70,957
-0.03(-0.70%)
Dec 12, 2023
4.270
4.320
4.220
4.310
78,519
+0.04(+0.94%)
Dec 11, 2023
4.120
4.290
4.120
4.270
123,792
+0.16(+3.89%)
Dec 08, 2023
4.070
4.200
4.070
4.110
140,961
+0.03(+0.74%)
Dec 07, 2023
4.050
4.190
4.010
4.080
132,657
+0.03(+0.74%)
Dec 06, 2023
4.030
4.160
4.030
4.050
270,646
+0.05(+1.25%)
Dec 05, 2023
3.960
4.040
3.960
4.000
98,677
-0.02(-0.50%)
Dec 04, 2023
3.970
4.089
3.930
4.020
161,180
+0.02(+0.50%)
Dec 01, 2023
3.920
4.040
3.920
4.000
115,341
+0.08(+2.04%)
Nov 30, 2023
3.950
4.020
3.920
3.920
64,223
-0.03(-0.76%)
Nov 29, 2023
3.940
4.040
3.940
3.950
144,666
+0.03(+0.77%)
Nov 28, 2023
3.910
3.990
3.910
3.920
101,853
-0.04(-1.01%)
Nov 27, 2023
4.070
4.110
3.940
3.960
71,646
-0.16(-3.88%)
Nov 24, 2023
3.900
4.170
3.900
4.120
309,230
+0.21(+5.37%)
Nov 22, 2023
3.870
3.950
3.800
3.910
104,892
+0.04(+1.03%)
Nov 21, 2023
3.950
3.965
3.860
3.870
62,830
-0.08(-2.03%)
Nov 20, 2023
3.900
4.000
3.888
3.950
53,015
-0.02(-0.50%)
Nov 17, 2023
3.760
4.000
3.760
3.970
124,294
+0.07(+1.79%)
Nov 16, 2023
3.910
3.910
3.797
3.900
32,627
-0.01(-0.26%)
Nov 15, 2023
3.830
3.960
3.786
3.910
43,114
+0.03(+0.77%)
Nov 14, 2023
3.840
3.900
3.812
3.880
43,474
+0.09(+2.37%)
Nov 13, 2023
3.740
3.900
3.740
3.790
46,456
+0.00(+0.00%)
Nov 10, 2023
3.750
3.849
3.740
3.790
46,375
+0.00(+0.00%)
Nov 09, 2023
3.790
3.850
3.750
3.790
33,866
-0.03(-0.79%)
Nov 08, 2023
3.860
3.940
3.820
3.820
102,376
-0.11(-2.80%)
Nov 07, 2023
3.840
3.960
3.790
3.930
77,306
+0.06(+1.55%)
Nov 06, 2023
4.060
4.100
3.800
3.870
134,409
-0.23(-5.61%)
Nov 03, 2023
4.030
4.171
4.030
4.100
22,120
+0.09(+2.24%)
Nov 02, 2023
4.200
4.225
4.000
4.010
43,690
-0.19(-4.52%)
Nov 01, 2023
4.150
4.260
4.150
4.200
62,653
+0.05(+1.20%)
Oct 31, 2023
4.130
4.200
4.120
4.150
37,731
-0.01(-0.24%)
Oct 30, 2023
4.130
4.240
4.020
4.160
209,988
+0.01(+0.24%)
Oct 27, 2023
4.100
4.190
4.092
4.150
48,006
+0.01(+0.24%)
Oct 26, 2023
3.900
4.140
3.900
4.140
45,781
+0.19(+4.81%)
Oct 25, 2023
4.180
4.210
3.890
3.950
56,497
-0.23(-5.50%)
Oct 24, 2023
4.070
4.210
4.070
4.180
70,015
+0.02(+0.48%)
Oct 23, 2023
4.070
4.200
4.050
4.160
75,649
-0.02(-0.48%)
Oct 20, 2023
4.170
4.180
4.070
4.180
99,111
+0.03(+0.72%)
Oct 19, 2023
4.100
4.170
4.100
4.150
68,258
+0.03(+0.73%)
Oct 18, 2023
4.110
4.140
4.100
4.120
37,138
-0.04(-0.96%)
Oct 17, 2023
4.100
4.170
4.100
4.160
56,049
+0.04(+0.97%)
Oct 16, 2023
4.100
4.140
4.030
4.120
86,682
+0.02(+0.49%)
Oct 13, 2023
4.100
4.150
4.000
4.100
89,199
-0.01(-0.24%)
Oct 12, 2023
4.100
4.120
4.070
4.110
154,803
+0.06(+1.48%)
Oct 11, 2023
3.750
4.080
3.750
4.050
187,812
+0.43(+11.88%)
Oct 10, 2023
3.620
3.680
3.480
3.620
44,045
-0.02(-0.55%)
Oct 09, 2023
3.560
3.670
3.520
3.640
34,805
+0.04(+1.11%)
Oct 06, 2023
3.430
3.660
3.412
3.600
69,486
+0.08(+2.27%)
Oct 05, 2023
3.530
3.547
3.490
3.520
35,248
-0.03(-0.85%)
Oct 04, 2023
3.510
3.570
3.470
3.550
35,266
+0.04(+1.14%)
Oct 03, 2023
3.490
3.540
3.490
3.510
61,130
-0.04(-1.13%)
Oct 02, 2023
3.600
3.630
3.500
3.550
83,924
-0.07(-1.93%)
Sep 29, 2023
3.690
3.710
3.620
3.620
54,648
-0.08(-2.16%)
Sep 28, 2023
3.630
3.720
3.630
3.700
60,736
+0.00(+0.00%)
Sep 27, 2023
3.630
3.700
3.630
3.700
25,591
+0.09(+2.49%)
Sep 26, 2023
3.530
3.670
3.511
3.610
58,509
+0.04(+1.12%)
Sep 25, 2023
3.510
3.610
3.560
3.570
34,996
-0.01(-0.28%)
Sep 22, 2023
3.550
3.700
3.545
3.580
60,290
+0.02(+0.56%)
Sep 21, 2023
3.580
3.650
3.560
3.560
34,863
-0.06(-1.66%)
Sep 20, 2023
3.600
3.633
3.520
3.620
46,980
-0.02(-0.55%)
Sep 19, 2023
3.590
3.640
3.560
3.640
34,997
+0.04(+1.11%)
Sep 18, 2023
3.580
3.668
3.560
3.600
42,718
+0.04(+1.12%)
Sep 15, 2023
3.650
3.720
3.540
3.560
53,386
-0.12(-3.26%)
Sep 14, 2023
3.740
3.740
3.660
3.680
27,566
-0.06(-1.60%)
Sep 13, 2023
3.730
3.750
3.662
3.740
27,472
+0.01(+0.27%)
Sep 12, 2023
3.720
3.740
3.700
3.730
48,161
-0.01(-0.27%)
Sep 11, 2023
3.720
3.790
3.660
3.740
48,987
-0.02(-0.53%)
Sep 08, 2023
3.720
3.760
3.610
3.760
85,889
+0.01(+0.27%)
Sep 07, 2023
3.760
3.770
3.600
3.750
35,562
+0.00(+0.00%)
Sep 06, 2023
3.720
3.780
3.640
3.750
92,016
+0.04(+1.08%)
Sep 05, 2023
3.620
3.740
3.540
3.710
50,435
+0.10(+2.77%)
Sep 01, 2023
3.560
3.637
3.530
3.610
83,565
+0.05(+1.40%)
Aug 31, 2023
3.600
3.630
3.520
3.560
299,808
-0.06(-1.66%)
Aug 30, 2023
3.590
3.643
3.580
3.620
22,593
-0.01(-0.28%)
Aug 29, 2023
3.560
3.630
3.540
3.630
47,820
+0.03(+0.83%)
Aug 28, 2023
3.610
3.635
3.520
3.600
82,804
+0.00(+0.00%)
Aug 25, 2023
3.550
3.660
3.540
3.600
151,666
+0.00(+0.00%)
Aug 24, 2023
3.720
3.720
3.600
3.600
127,503
-0.14(-3.74%)
Aug 23, 2023
3.650
3.740
3.629
3.740
51,915
+0.07(+1.91%)
Aug 22, 2023
3.730
3.766
3.630
3.670
33,405
-0.10(-2.65%)
Aug 21, 2023
3.620
3.770
3.604
3.770
100,685
+0.14(+3.86%)
Aug 18, 2023
3.540
3.630
3.510
3.630
43,956
+0.04(+1.11%)
Aug 17, 2023
3.630
3.630
3.520
3.590
63,288
-0.07(-1.91%)
Aug 16, 2023
3.700
3.730
3.570
3.660
59,600
-0.07(-1.88%)
Aug 15, 2023
3.710
3.760
3.630
3.730
62,502
-0.02(-0.53%)
Aug 14, 2023
3.690
3.770
3.610
3.750
58,698
+0.03(+0.81%)
Aug 11, 2023
3.710
3.770
3.670
3.720
50,916
-0.03(-0.80%)
Aug 10, 2023
3.850
3.920
3.710
3.750
100,541
-0.10(-2.60%)
Aug 09, 2023
3.850
3.951
3.850
3.850
65,028
-0.11(-2.78%)
Aug 08, 2023
3.960
3.980
3.890
3.960
29,776
+0.00(+0.00%)
Aug 07, 2023
3.920
3.970
3.830
3.960
66,751
+0.03(+0.76%)
Aug 04, 2023
4.030
4.070
3.900
3.930
95,361
-0.11(-2.72%)
Aug 03, 2023
4.060
4.080
4.010
4.040
24,438
+0.01(+0.25%)
Aug 02, 2023
4.010
4.079
4.010
4.030
61,393
-0.03(-0.74%)
Aug 01, 2023
4.030
4.090
4.030
4.060
22,670
-0.01(-0.25%)
Jul 31, 2023
4.030
4.170
4.030
4.070
71,801
+0.00(+0.00%)
Jul 28, 2023
4.320
4.350
4.020
4.070
108,248
-0.24(-5.57%)
Jul 27, 2023
4.180
4.400
4.152
4.310
158,362
+0.17(+4.11%)
Jul 26, 2023
3.990
4.190
3.950
4.140
144,461
+0.12(+2.99%)
Jul 25, 2023
4.100
4.130
4.000
4.020
52,428
-0.09(-2.07%)
Jul 24, 2023
3.940
4.140
3.940
4.105
143,833
+0.16(+3.92%)
Jul 21, 2023
4.010
4.010
3.860
3.950
104,701
-0.07(-1.69%)
Jul 20, 2023
3.760
4.020
3.711
4.018
569,911
+0.27(+7.14%)
Jul 19, 2023
3.780
3.795
3.715
3.750
75,837
-0.01(-0.27%)
Jul 18, 2023
3.720
3.760
3.690
3.760
88,739
+0.03(+0.80%)
Jul 17, 2023
3.600
3.730
3.500
3.730
126,522
+0.10(+2.75%)
Jul 14, 2023
3.650
3.650
3.580
3.630
138,565
+0.00(+0.00%)
Jul 13, 2023
3.390
3.660
3.352
3.630
265,749
+0.24(+7.08%)
Jul 12, 2023
3.300
3.390
3.280
3.390
188,466
+0.14(+4.31%)
Jul 11, 2023
3.220
3.280
3.220
3.250
76,324
+0.01(+0.31%)
Jul 10, 2023
3.250
3.250
3.180
3.240
49,746
+0.01(+0.31%)
Jul 07, 2023
3.200
3.240
3.180
3.230
58,714
+0.02(+0.62%)
Jul 06, 2023
3.200
3.228
3.170
3.210
55,692
-0.02(-0.62%)
Jul 05, 2023
3.170
3.250
3.160
3.230
68,356
+0.04(+1.25%)
Jul 03, 2023
3.170
3.220
3.170
3.190
67,113
-0.00(-0.16%)
Jun 30, 2023
3.230
3.260
3.100
3.195
144,378
-0.03(-0.78%)
Jun 29, 2023
3.240
3.280
3.220
3.220
63,928
-0.03(-1.08%)
Jun 28, 2023
3.240
3.260
3.200
3.255
66,504
+0.00(+0.15%)
Jun 27, 2023
3.210
3.272
3.210
3.250
71,922
+0.04(+1.25%)
Jun 26, 2023
3.200
3.210
3.190
3.210
46,266
+0.00(+0.00%)
Jun 23, 2023
3.220
3.239
3.180
3.210
39,673
-0.03(-0.93%)
Jun 22, 2023
3.240
3.270
3.190
3.240
71,945
+0.01(+0.31%)
Jun 21, 2023
3.250
3.260
3.220
3.230
50,855
-0.03(-0.92%)
Jun 20, 2023
3.270
3.280
3.200
3.260
84,396
-0.01(-0.31%)
Jun 16, 2023
3.300
3.320
3.260
3.270
93,930
-0.02(-0.61%)
Jun 15, 2023
3.320
3.380
3.270
3.290
99,036
-0.23(-6.53%)
May 08, 2023
3.410
3.540
3.400
3.520
71,902
+0.14(+4.14%)
May 05, 2023
3.400
3.450
3.360
3.380
95,159
+0.00(+0.00%)
May 04, 2023
3.400
3.430
3.320
3.380
111,234
-0.02(-0.59%)
May 03, 2023
3.490
3.490
3.380
3.400
58,026
-0.02(-0.58%)
May 02, 2023
3.620
3.630
3.360
3.420
283,247
-0.23(-6.30%)
May 01, 2023
3.700
3.740
3.630
3.650
99,669
-0.08(-2.14%)
Apr 28, 2023
3.660
3.775
3.660
3.730
82,025
+0.02(+0.54%)
Apr 27, 2023
3.750
3.765
3.700
3.710
79,266
-0.03(-0.80%)
Apr 26, 2023
3.740
3.760
3.700
3.740
86,174
-0.02(-0.53%)
Apr 25, 2023
3.710
3.770
3.660
3.760
102,487
+0.04(+1.08%)
Apr 24, 2023
3.670
3.745
3.650
3.720
80,764
+0.02(+0.54%)
Apr 21, 2023
3.620
3.740
3.620
3.700
93,646
+0.08(+2.21%)
Apr 20, 2023
3.680
3.680
3.585
3.620
112,285
-0.05(-1.36%)
Apr 19, 2023
3.850
3.870
3.670
3.670
264,654
+0.11(+3.09%)
Apr 18, 2023
3.610
3.640
3.510
3.560
96,360
-0.06(-1.66%)
Apr 17, 2023
3.650
3.669
3.620
3.620
134,490
-0.05(-1.36%)
Apr 14, 2023
3.920
3.920
3.650
3.670
216,634
-0.26(-6.62%)
Apr 13, 2023
3.940
4.010
3.930
3.930
279,883
+0.00(+0.00%)
Apr 12, 2023
3.860
3.970
3.860
3.930
232,598
+0.05(+1.29%)
Apr 11, 2023
3.750
3.890
3.750
3.880
217,011
+0.12(+3.19%)
Apr 10, 2023
3.670
3.780
3.630
3.760
261,899
+0.07(+1.90%)
Apr 06, 2023
3.590
3.740
3.590
3.690
223,991
+0.07(+1.93%)
Apr 05, 2023
3.570
3.660
3.570
3.620
143,697
+0.02(+0.56%)
Apr 04, 2023
3.610
3.650
3.545
3.600
175,785
+0.03(+0.84%)
Apr 03, 2023
3.590
3.685
3.570
3.570
238,576
-0.05(-1.38%)
Mar 31, 2023
3.540
3.640
3.540
3.620
132,922
+0.06(+1.69%)
Mar 30, 2023
3.610
3.650
3.510
3.560
162,097
-0.07(-1.93%)
Mar 29, 2023
3.620
3.660
3.571
3.630
111,567
+0.03(+0.83%)
Mar 28, 2023
3.630
3.680
3.550
3.600
125,476
-0.03(-0.83%)
Mar 27, 2023
3.580
3.660
3.550
3.630
190,316
+0.06(+1.68%)
Mar 24, 2023
3.560
3.600
3.510
3.570
105,864
+0.00(+0.00%)
Mar 23, 2023
3.500
3.640
3.460
3.570
196,613
+0.03(+0.85%)
Mar 22, 2023
3.460
3.600
3.450
3.540
287,593
+0.04(+1.14%)
Mar 21, 2023
3.500
3.540
3.370
3.500
353,839
+0.03(+0.86%)
Mar 20, 2023
3.460
3.640
3.370
3.470
1,886,899
+0.54(+18.43%)
Mar 17, 2023
3.010
3.110
2.900
2.930
530,408
-0.16(-5.18%)
Mar 16, 2023
3.130
3.140
2.910
3.090
244,538
+0.08(+2.66%)
Mar 15, 2023
3.050
3.099
2.940
3.010
146,296
-0.06(-1.95%)
Mar 14, 2023
3.220
3.270
3.040
3.070
207,431
-0.07(-2.23%)
Mar 13, 2023
3.130
3.260
3.100
3.140
249,199
-0.10(-3.09%)
Mar 10, 2023
3.460
3.480
3.200
3.240
212,357
-0.22(-6.36%)
Mar 09, 2023
3.710
3.775
3.410
3.460
275,553
-0.25(-6.74%)
Mar 08, 2023
3.750
3.750
3.670
3.710
44,326
+0.03(+0.82%)
Mar 07, 2023
3.680
3.730
3.650
3.680
63,861
+0.02(+0.55%)
Mar 06, 2023
3.750
3.770
3.660
3.660
121,269
-0.11(-2.92%)
Mar 03, 2023
3.730
3.800
3.696
3.770
116,549
+0.03(+0.80%)
Mar 02, 2023
3.620
3.740
3.610
3.740
107,027
+0.10(+2.75%)
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.