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
Aveanna Healthcare Holdings Inc
(NQ:
AVAH
)
2.540
+0.030 (+1.20%)
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 (%)
Feb 28, 2023
1.230
1.270
1.190
1.220
163,991
+0.00(+0.00%)
Feb 27, 2023
1.270
1.330
1.210
1.220
212,633
-0.06(-4.69%)
Feb 24, 2023
1.280
1.310
1.210
1.280
169,094
-0.01(-0.78%)
Feb 23, 2023
1.210
1.300
1.210
1.290
224,676
+0.08(+6.61%)
Feb 22, 2023
1.200
1.230
1.190
1.210
149,533
+0.01(+0.83%)
Feb 21, 2023
1.220
1.220
1.141
1.200
405,861
-0.03(-2.44%)
Feb 17, 2023
1.230
1.250
1.190
1.230
157,130
+0.04(+3.36%)
Feb 16, 2023
1.220
1.260
1.180
1.190
169,618
-0.06(-4.80%)
Feb 15, 2023
1.240
1.290
1.240
1.250
152,168
-0.01(-0.79%)
Feb 14, 2023
1.250
1.270
1.210
1.260
114,099
+0.01(+0.80%)
Feb 13, 2023
1.210
1.280
1.152
1.250
322,568
+0.04(+3.31%)
Feb 10, 2023
1.140
1.210
1.140
1.210
166,721
+0.04(+3.42%)
Feb 09, 2023
1.180
1.220
1.130
1.170
193,782
+0.03(+2.63%)
Feb 08, 2023
1.180
1.230
1.130
1.140
131,643
-0.04(-3.39%)
Feb 07, 2023
1.130
1.190
1.050
1.180
326,690
+0.06(+5.83%)
Feb 06, 2023
1.230
1.240
1.100
1.115
366,405
-0.15(-11.51%)
Feb 03, 2023
1.200
1.290
1.190
1.260
293,857
+0.04(+3.28%)
Feb 02, 2023
1.220
1.270
1.210
1.220
401,617
+0.01(+0.83%)
Feb 01, 2023
1.250
1.278
1.200
1.210
112,650
-0.01(-0.82%)
Jan 31, 2023
1.200
1.270
1.140
1.220
218,398
+0.02(+1.67%)
Jan 30, 2023
1.270
1.270
1.130
1.200
411,075
-0.07(-5.51%)
Jan 27, 2023
1.300
1.360
1.240
1.270
742,373
-0.04(-3.05%)
Jan 26, 2023
1.300
1.350
1.300
1.310
139,316
-0.03(-2.24%)
Jan 25, 2023
1.250
1.390
1.161
1.340
374,908
+0.07(+5.51%)
Jan 24, 2023
1.210
1.300
1.160
1.270
226,999
+0.05(+4.10%)
Jan 23, 2023
1.150
1.250
1.080
1.220
400,950
+0.06(+5.17%)
Jan 20, 2023
1.130
1.200
1.080
1.160
255,146
+0.05(+4.50%)
Jan 19, 2023
1.170
1.170
1.062
1.110
267,340
-0.07(-5.93%)
Jan 18, 2023
1.210
1.340
1.150
1.180
418,441
-0.02(-1.67%)
Jan 17, 2023
1.260
1.280
1.090
1.200
446,531
-0.05(-4.00%)
Jan 13, 2023
1.020
1.650
1.004
1.250
3,246,023
+0.24(+23.76%)
Jan 12, 2023
1.000
1.040
0.9330
1.010
101,150
+0.01(+1.00%)
Jan 11, 2023
1.010
1.110
0.9600
1.000
233,619
+0.00(+0.24%)
Jan 10, 2023
0.9700
1.010
0.9500
0.9976
245,830
+0.04(+3.91%)
Jan 09, 2023
0.8500
1.040
0.8032
0.9601
634,647
+0.13(+15.41%)
Jan 06, 2023
0.7900
0.8536
0.7478
0.8319
290,513
+0.06(+8.24%)
Jan 05, 2023
0.7300
0.8060
0.7154
0.7686
184,328
+0.01(+1.92%)
Jan 04, 2023
0.7000
0.7697
0.7000
0.7541
231,617
+0.04(+6.21%)
Jan 03, 2023
0.7399
0.8427
0.7100
0.7100
126,199
-0.07(-8.97%)
Dec 30, 2022
0.6664
0.7900
0.6664
0.7800
434,588
+0.10(+15.45%)
Dec 29, 2022
0.7200
0.7424
0.6756
0.6756
331,373
-0.05(-6.57%)
Dec 28, 2022
0.7013
0.7500
0.7013
0.7231
388,487
+0.00(+0.68%)
Dec 27, 2022
0.7500
0.7938
0.7154
0.7182
235,152
-0.05(-6.73%)
Dec 23, 2022
0.8136
0.8305
0.7600
0.7700
299,932
-0.02(-2.05%)
Dec 22, 2022
0.8000
0.8312
0.7689
0.7861
284,247
-0.03(-3.43%)
Dec 21, 2022
0.7900
0.8238
0.7600
0.8140
334,068
+0.05(+6.16%)
Dec 20, 2022
0.7993
0.8607
0.7668
0.7668
909,779
-0.01(-1.76%)
Dec 19, 2022
0.8500
0.8500
0.7701
0.7805
593,802
-0.04(-4.39%)
Dec 16, 2022
0.8131
0.8800
0.7982
0.8163
822,846
-0.01(-1.56%)
Dec 15, 2022
0.9100
0.9100
0.7571
0.8292
668,738
-0.06(-6.29%)
Dec 14, 2022
0.8320
0.9000
0.8162
0.8849
539,537
+0.05(+5.89%)
Dec 13, 2022
0.8857
0.9500
0.8246
0.8357
427,154
-0.04(-4.05%)
Dec 12, 2022
0.7636
0.8999
0.7531
0.8710
540,144
+0.10(+13.57%)
Dec 09, 2022
0.7200
0.7700
0.7102
0.7669
647,788
+0.02(+3.30%)
Dec 08, 2022
0.6676
0.7698
0.6676
0.7424
279,192
+0.01(+1.25%)
Dec 07, 2022
0.7600
0.7800
0.6931
0.7332
635,398
-0.03(-4.08%)
Dec 06, 2022
0.7800
0.8150
0.7510
0.7644
483,205
-0.03(-4.08%)
Dec 05, 2022
0.8100
0.8606
0.7800
0.7969
475,918
-0.03(-3.69%)
Dec 02, 2022
0.7600
0.8607
0.7283
0.8274
2,014,265
+0.07(+9.56%)
Dec 01, 2022
0.7046
0.7664
0.6701
0.7552
2,428,107
+0.08(+11.30%)
Nov 30, 2022
0.7200
0.7400
0.6785
0.6785
1,686,827
-0.03(-4.07%)
Nov 29, 2022
0.7480
0.7480
0.6900
0.7073
2,061,595
-0.01(-1.94%)
Nov 28, 2022
0.7639
0.7800
0.6995
0.7213
634,228
-0.04(-5.77%)
Nov 25, 2022
0.7400
0.7799
0.7350
0.7655
173,641
+0.03(+4.15%)
Nov 23, 2022
0.7746
0.7764
0.7001
0.7350
410,036
-0.03(-3.52%)
Nov 22, 2022
0.7800
0.8000
0.7285
0.7618
442,999
-0.02(-3.04%)
Nov 21, 2022
0.7900
0.7950
0.7400
0.7857
541,629
+0.01(+1.37%)
Nov 18, 2022
0.9600
0.9600
0.7683
0.7751
487,086
-0.11(-12.88%)
Nov 17, 2022
0.7706
0.9600
0.7586
0.8897
826,735
+0.09(+10.88%)
Nov 16, 2022
0.8800
0.8820
0.7600
0.8024
962,880
-0.08(-8.90%)
Nov 15, 2022
0.9679
0.9900
0.8606
0.8808
716,320
-0.08(-8.35%)
Nov 14, 2022
0.9923
1.040
0.9401
0.9610
625,255
-0.04(-3.89%)
Nov 11, 2022
0.9800
1.050
0.9662
0.9999
415,753
+0.04(+3.71%)
Nov 10, 2022
1.020
1.130
0.9500
0.9641
650,301
-0.10(-9.05%)
Nov 09, 2022
1.130
1.160
1.050
1.060
242,290
-0.06(-5.36%)
Nov 08, 2022
1.200
1.283
1.100
1.120
275,549
-0.08(-6.67%)
Nov 07, 2022
1.180
1.250
1.150
1.200
247,422
+0.01(+0.84%)
Nov 04, 2022
1.240
1.240
1.070
1.190
338,973
-0.03(-2.46%)
Nov 03, 2022
1.260
1.280
1.210
1.220
205,167
-0.01(-0.81%)
Nov 02, 2022
1.310
1.335
1.200
1.230
368,568
-0.11(-8.21%)
Nov 01, 2022
1.480
1.480
1.340
1.340
248,851
-0.05(-3.60%)
Oct 31, 2022
1.410
1.450
1.330
1.390
260,562
-0.05(-3.47%)
Oct 28, 2022
1.530
1.530
1.420
1.440
235,577
-0.06(-4.00%)
Oct 27, 2022
1.560
1.649
1.490
1.500
178,943
-0.06(-3.85%)
Oct 26, 2022
1.560
1.640
1.520
1.560
236,901
+0.05(+3.31%)
Oct 25, 2022
1.480
1.590
1.340
1.510
112,361
+0.04(+2.72%)
Oct 24, 2022
1.460
1.490
1.342
1.470
150,724
+0.00(+0.00%)
Oct 21, 2022
1.460
1.480
1.330
1.470
135,968
+0.03(+2.08%)
Oct 20, 2022
1.370
1.480
1.360
1.440
115,717
+0.09(+6.67%)
Oct 19, 2022
1.360
1.565
1.330
1.350
148,554
-0.05(-3.57%)
Oct 18, 2022
1.380
1.670
1.380
1.400
254,468
+0.02(+1.45%)
Oct 17, 2022
1.210
1.570
1.210
1.380
615,313
+0.18(+15.00%)
Oct 14, 2022
1.250
1.310
1.155
1.200
109,836
-0.03(-2.44%)
Oct 13, 2022
1.240
1.275
1.180
1.230
175,450
-0.01(-0.81%)
Oct 12, 2022
1.270
1.310
1.240
1.240
142,044
-0.04(-3.13%)
Oct 11, 2022
1.340
1.380
1.270
1.280
147,958
-0.07(-5.19%)
Oct 10, 2022
1.300
1.380
1.300
1.350
127,926
+0.03(+2.27%)
Oct 07, 2022
1.420
1.465
1.300
1.320
246,477
-0.13(-8.97%)
Oct 06, 2022
1.550
1.560
1.450
1.450
100,950
-0.09(-5.84%)
Oct 05, 2022
1.600
1.650
1.520
1.540
123,059
-0.10(-6.10%)
Oct 04, 2022
1.550
1.700
1.550
1.640
201,299
+0.11(+7.19%)
Oct 03, 2022
1.530
1.570
1.440
1.530
126,401
+0.03(+2.00%)
Sep 30, 2022
1.560
1.620
1.480
1.500
122,711
-0.06(-3.85%)
Sep 29, 2022
1.640
1.640
1.550
1.560
146,643
-0.08(-5.17%)
Sep 28, 2022
1.600
1.650
1.600
1.645
70,164
+0.06(+4.11%)
Sep 27, 2022
1.670
1.670
1.560
1.580
101,292
-0.05(-3.07%)
Sep 26, 2022
1.670
1.750
1.620
1.630
146,790
-0.06(-3.55%)
Sep 23, 2022
1.720
1.760
1.660
1.690
178,702
-0.04(-2.31%)
Sep 22, 2022
1.820
1.840
1.700
1.730
188,460
-0.10(-5.46%)
Sep 21, 2022
1.800
1.890
1.780
1.830
170,221
+0.02(+1.10%)
Sep 20, 2022
1.860
1.920
1.800
1.810
312,777
-0.07(-3.72%)
Sep 19, 2022
1.880
1.935
1.850
1.880
357,737
-0.02(-1.05%)
Sep 16, 2022
1.920
2.030
1.870
1.900
469,342
-0.03(-1.55%)
Sep 15, 2022
1.950
2.070
1.920
1.930
375,708
+0.01(+0.52%)
Sep 14, 2022
2.020
2.050
1.880
1.920
458,999
-0.10(-4.95%)
Sep 13, 2022
1.970
2.170
1.910
2.020
245,119
-0.03(-1.46%)
Sep 12, 2022
2.010
2.080
1.925
2.050
196,624
+0.03(+1.49%)
Sep 09, 2022
1.910
2.040
1.880
2.020
186,209
+0.09(+4.66%)
Sep 08, 2022
1.810
1.960
1.775
1.930
179,978
+0.12(+6.63%)
Sep 07, 2022
1.680
1.830
1.680
1.810
161,861
+0.12(+7.10%)
Sep 06, 2022
1.720
1.810
1.670
1.690
229,974
+0.02(+1.20%)
Sep 02, 2022
1.790
1.790
1.660
1.670
175,514
-0.07(-4.02%)
Sep 01, 2022
1.800
1.800
1.700
1.740
254,982
-0.08(-4.40%)
Aug 31, 2022
1.890
1.920
1.820
1.820
303,594
-0.05(-2.67%)
Aug 30, 2022
2.020
2.020
1.850
1.870
162,028
-0.10(-5.08%)
Aug 29, 2022
1.980
2.020
1.970
1.970
120,833
-0.02(-1.01%)
Aug 26, 2022
2.120
2.135
1.980
1.990
147,000
-0.12(-5.69%)
Aug 25, 2022
1.980
2.170
1.980
2.110
172,931
+0.18(+9.33%)
Aug 24, 2022
1.920
2.030
1.900
1.930
172,679
+0.01(+0.52%)
Aug 23, 2022
2.060
2.060
1.920
1.920
115,249
-0.08(-4.00%)
Aug 22, 2022
1.940
2.020
1.900
2.000
211,453
+0.06(+3.09%)
Aug 19, 2022
2.110
2.110
1.930
1.940
252,018
-0.19(-8.92%)
Aug 18, 2022
2.100
2.140
2.040
2.130
122,088
+0.05(+2.40%)
Aug 17, 2022
2.090
2.099
2.040
2.080
123,114
-0.03(-1.42%)
Aug 16, 2022
2.140
2.140
2.050
2.110
198,713
+0.00(+0.00%)
Aug 15, 2022
2.140
2.190
2.080
2.110
273,050
-0.03(-1.40%)
Aug 12, 2022
2.180
2.200
2.110
2.140
284,497
+0.02(+0.94%)
Aug 11, 2022
2.260
2.450
2.110
2.120
310,393
-0.20(-8.62%)
Aug 10, 2022
2.250
2.330
2.210
2.320
229,939
+0.08(+3.57%)
Aug 09, 2022
2.240
2.290
2.200
2.240
121,566
-0.01(-0.44%)
Aug 08, 2022
2.220
2.390
2.220
2.250
152,732
+0.02(+0.90%)
Aug 05, 2022
2.130
2.240
2.089
2.230
140,716
+0.08(+3.72%)
Aug 04, 2022
2.210
2.249
2.120
2.150
100,858
-0.04(-1.83%)
Aug 03, 2022
2.210
2.305
2.180
2.190
236,276
+0.02(+0.92%)
Aug 02, 2022
2.060
2.220
2.060
2.170
219,536
+0.09(+4.33%)
Aug 01, 2022
2.110
2.155
2.030
2.080
260,999
-0.04(-1.89%)
Jul 29, 2022
2.130
2.140
2.070
2.120
171,619
-0.01(-0.47%)
Jul 28, 2022
2.080
2.140
1.940
2.130
476,416
+0.03(+1.43%)
Jul 27, 2022
2.140
2.200
2.050
2.100
181,940
-0.07(-3.23%)
Jul 26, 2022
1.950
2.230
1.890
2.170
653,414
+0.20(+10.15%)
Jul 25, 2022
2.010
2.020
1.970
1.970
197,040
-0.05(-2.48%)
Jul 22, 2022
2.130
2.160
2.000
2.020
504,692
-0.21(-9.42%)
Jul 21, 2022
2.120
2.239
2.070
2.230
406,686
+0.08(+3.72%)
Jul 20, 2022
2.300
2.300
2.110
2.150
798,792
-0.16(-6.93%)
Jul 19, 2022
2.420
2.675
2.300
2.310
441,561
-0.25(-9.77%)
Jul 18, 2022
2.530
2.625
2.500
2.560
162,408
+0.06(+2.40%)
Jul 15, 2022
2.420
2.550
2.350
2.500
119,302
+0.14(+5.93%)
Jul 14, 2022
2.400
2.420
2.325
2.360
122,307
-0.07(-2.88%)
Jul 13, 2022
2.450
2.530
2.395
2.430
147,418
-0.06(-2.41%)
Jul 12, 2022
2.420
2.540
2.392
2.490
116,667
+0.06(+2.47%)
Jul 11, 2022
2.500
2.515
2.420
2.430
172,244
-0.08(-3.19%)
Jul 08, 2022
2.480
2.600
2.443
2.510
120,022
+0.02(+0.80%)
Jul 07, 2022
2.370
2.500
2.370
2.490
343,404
+0.09(+3.75%)
Jul 06, 2022
2.360
2.440
2.300
2.400
232,641
+0.02(+0.84%)
Jul 05, 2022
2.220
2.380
2.090
2.380
407,227
+0.01(+0.42%)
Jul 01, 2022
2.250
2.380
2.210
2.370
164,258
+0.11(+4.87%)
Jun 30, 2022
2.340
2.290
2.200
2.260
294,786
-0.12(-5.04%)
Jun 29, 2022
2.430
2.430
2.295
2.380
325,864
-0.08(-3.25%)
Jun 28, 2022
2.550
2.600
2.440
2.460
303,751
-0.09(-3.53%)
Jun 27, 2022
2.660
2.715
2.520
2.550
223,972
-0.08(-3.04%)
Jun 24, 2022
2.750
2.810
2.630
2.630
1,822,151
-0.08(-2.95%)
Jun 23, 2022
2.380
2.720
2.371
2.710
488,641
+0.34(+14.35%)
Jun 22, 2022
2.200
2.450
2.150
2.370
582,470
+0.15(+6.76%)
Jun 21, 2022
2.650
2.660
2.150
2.220
1,321,877
-0.47(-17.47%)
Jun 17, 2022
2.520
2.740
2.490
2.690
358,137
+0.22(+8.91%)
Jun 16, 2022
2.620
2.620
2.460
2.470
212,215
-0.22(-8.18%)
Jun 15, 2022
2.600
2.700
2.540
2.690
292,061
+0.13(+5.08%)
Jun 14, 2022
2.740
2.740
2.510
2.560
212,799
-0.17(-6.23%)
Jun 13, 2022
2.730
2.830
2.720
2.730
252,532
-0.14(-4.88%)
Jun 10, 2022
2.870
2.890
2.740
2.870
181,481
-0.01(-0.35%)
Jun 09, 2022
3.010
3.040
2.870
2.880
168,418
-0.15(-4.95%)
Jun 08, 2022
3.010
3.150
3.010
3.030
151,366
+0.01(+0.33%)
Jun 07, 2022
2.930
3.040
2.910
3.020
220,096
+0.04(+1.34%)
Jun 06, 2022
3.030
3.080
2.950
2.980
274,838
+0.00(+0.00%)
Jun 03, 2022
3.060
3.095
2.960
2.980
169,361
-0.11(-3.56%)
Jun 02, 2022
2.970
3.100
2.930
3.090
303,208
+0.10(+3.34%)
Jun 01, 2022
3.100
3.130
2.980
2.990
227,103
-0.09(-2.92%)
May 31, 2022
3.090
3.150
3.020
3.080
409,126
+0.00(+0.00%)
May 27, 2022
3.120
3.140
3.045
3.080
170,997
+0.00(+0.00%)
May 26, 2022
3.040
3.140
3.010
3.080
334,269
+0.02(+0.65%)
May 25, 2022
3.000
3.125
2.990
3.060
321,915
+0.06(+2.00%)
May 24, 2022
2.980
3.060
2.930
3.000
345,424
-0.03(-0.99%)
May 23, 2022
2.990
3.070
2.820
3.030
613,110
+0.15(+5.21%)
May 20, 2022
3.030
3.050
2.810
2.880
508,296
-0.05(-1.71%)
May 19, 2022
2.700
2.970
2.700
2.930
646,730
+0.21(+7.72%)
May 18, 2022
2.840
2.860
2.690
2.720
340,860
-0.12(-4.23%)
May 17, 2022
2.960
2.960
2.800
2.840
399,013
-0.07(-2.41%)
May 16, 2022
2.720
2.910
2.670
2.910
359,037
+0.19(+6.99%)
May 13, 2022
2.530
2.740
2.430
2.720
302,598
+0.29(+11.93%)
May 12, 2022
2.200
2.590
2.090
2.430
1,105,205
-0.15(-5.81%)
May 11, 2022
2.720
2.880
2.530
2.580
752,795
-0.18(-6.52%)
May 10, 2022
2.800
2.880
2.690
2.760
367,621
-0.02(-0.72%)
May 09, 2022
2.800
2.850
2.660
2.780
410,535
-0.10(-3.47%)
May 06, 2022
2.780
2.913
2.690
2.880
348,180
+0.10(+3.60%)
May 05, 2022
2.950
2.950
2.730
2.780
523,448
-0.19(-6.40%)
May 04, 2022
2.920
2.980
2.782
2.970
314,309
+0.10(+3.48%)
May 03, 2022
2.930
2.970
2.820
2.870
228,224
-0.06(-2.05%)
May 02, 2022
2.920
3.000
2.820
2.930
484,767
+0.01(+0.34%)
Apr 29, 2022
3.050
3.110
2.890
2.920
667,936
-0.14(-4.58%)
Apr 28, 2022
3.020
3.130
2.960
3.060
411,338
+0.04(+1.32%)
Apr 27, 2022
2.980
3.050
2.930
3.020
406,329
+0.02(+0.67%)
Apr 26, 2022
3.100
3.100
2.945
3.000
315,270
-0.10(-3.23%)
Apr 25, 2022
3.030
3.120
2.901
3.100
504,149
+0.05(+1.64%)
Apr 22, 2022
3.170
3.170
2.960
3.050
700,906
-0.12(-3.79%)
Apr 21, 2022
3.220
3.240
3.140
3.170
767,893
+0.01(+0.32%)
Apr 20, 2022
3.180
3.220
3.120
3.160
461,601
+0.00(+0.00%)
Apr 19, 2022
3.080
3.207
3.070
3.160
567,732
+0.06(+1.94%)
Apr 18, 2022
3.290
3.323
3.050
3.100
582,252
-0.22(-6.63%)
Apr 14, 2022
3.280
3.357
3.190
3.320
1,830,580
+0.06(+1.84%)
Apr 13, 2022
3.110
3.310
3.110
3.260
847,571
+0.14(+4.49%)
Apr 12, 2022
3.010
3.150
3.000
3.120
856,162
+0.15(+5.05%)
Apr 11, 2022
3.070
3.150
2.950
2.970
927,932
-0.12(-3.88%)
Apr 08, 2022
3.130
3.275
3.090
3.090
1,106,118
-0.06(-1.90%)
Apr 07, 2022
3.200
3.250
3.080
3.150
715,695
-0.07(-2.17%)
Apr 06, 2022
3.220
3.297
3.130
3.220
827,484
-0.02(-0.62%)
Apr 05, 2022
3.380
3.490
3.230
3.240
1,504,057
-0.10(-2.99%)
Apr 04, 2022
3.460
3.470
3.285
3.340
1,636,721
-0.08(-2.34%)
Apr 01, 2022
3.390
3.470
3.150
3.420
2,179,118
+0.01(+0.29%)
Mar 31, 2022
3.750
3.810
3.375
3.410
2,435,167
-0.36(-9.55%)
Mar 30, 2022
4.130
4.140
3.720
3.770
2,191,883
-0.18(-4.56%)
Mar 29, 2022
4.310
4.590
3.810
3.950
4,823,899
-1.44(-26.72%)
Mar 28, 2022
5.300
5.520
5.270
5.390
288,515
+0.15(+2.86%)
Mar 25, 2022
5.470
5.504
5.220
5.240
191,536
-0.21(-3.85%)
Mar 24, 2022
5.460
5.520
5.350
5.450
180,983
-0.02(-0.37%)
Mar 23, 2022
5.550
5.640
5.332
5.470
425,179
-0.14(-2.50%)
Mar 22, 2022
5.670
5.770
5.550
5.610
227,661
+0.02(+0.36%)
Mar 21, 2022
5.730
5.790
5.530
5.590
163,997
-0.17(-2.95%)
Mar 18, 2022
5.870
6.000
5.720
5.760
607,193
-0.11(-1.87%)
Mar 17, 2022
5.330
5.920
5.240
5.870
222,861
+0.50(+9.31%)
Mar 16, 2022
5.020
5.380
4.890
5.370
193,373
+0.39(+7.83%)
Mar 15, 2022
4.990
5.100
4.850
4.980
122,559
+0.04(+0.81%)
Mar 14, 2022
5.130
5.180
4.850
4.940
276,181
-0.14(-2.76%)
Mar 11, 2022
4.890
5.170
4.780
5.080
203,911
+0.22(+4.53%)
Mar 10, 2022
5.010
5.010
4.805
4.860
93,307
-0.24(-4.71%)
Mar 09, 2022
4.680
5.110
4.620
5.100
216,149
+0.52(+11.35%)
Mar 08, 2022
4.670
4.870
4.550
4.580
398,085
-0.04(-0.87%)
Mar 07, 2022
4.060
4.680
4.030
4.620
734,259
+0.57(+14.07%)
Mar 04, 2022
4.650
4.680
4.030
4.050
1,895,910
-0.64(-13.65%)
Mar 03, 2022
5.030
5.110
4.670
4.690
348,300
-0.31(-6.20%)
Mar 02, 2022
5.190
5.190
4.950
5.000
362,385
-0.13(-2.53%)
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.