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
Sofi Technologies Inc
(NQ:
SOFI
)
11.17
-0.05 (-0.45%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 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 (%)
Feb 29, 2024
9.070
9.139
8.820
8.980
29,587,984
+0.12(+1.35%)
Feb 28, 2024
9.040
9.180
8.830
8.860
41,855,264
-0.29(-3.17%)
Feb 27, 2024
8.750
9.170
8.700
9.150
66,788,824
+0.61(+7.14%)
Feb 26, 2024
8.190
8.690
8.165
8.540
46,319,552
+0.37(+4.53%)
Feb 23, 2024
8.170
8.370
8.110
8.170
27,447,604
+0.01(+0.12%)
Feb 22, 2024
8.240
8.350
8.140
8.160
30,226,270
+0.05(+0.62%)
Feb 21, 2024
8.340
8.350
8.100
8.110
38,971,516
-0.40(-4.70%)
Feb 20, 2024
8.290
8.520
8.210
8.510
39,564,056
+0.15(+1.79%)
Feb 16, 2024
8.440
8.580
8.270
8.360
50,370,024
-0.17(-1.99%)
Feb 15, 2024
8.500
8.550
8.340
8.530
40,604,448
+0.11(+1.31%)
Feb 14, 2024
8.150
8.430
8.100
8.420
44,125,096
+0.41(+5.12%)
Feb 13, 2024
7.840
8.205
7.780
8.010
62,714,848
-0.32(-3.84%)
Feb 12, 2024
8.120
8.500
8.105
8.330
44,699,592
+0.20(+2.46%)
Feb 09, 2024
8.190
8.350
8.080
8.130
40,417,524
+0.05(+0.62%)
Feb 08, 2024
7.700
8.140
7.660
8.080
49,367,600
+0.42(+5.48%)
Feb 07, 2024
7.820
7.830
7.570
7.660
37,253,468
-0.14(-1.79%)
Feb 06, 2024
7.590
7.880
7.530
7.800
43,850,064
+0.22(+2.90%)
Feb 05, 2024
7.700
7.760
7.450
7.580
41,811,216
-0.30(-3.81%)
Feb 02, 2024
7.580
7.950
7.470
7.880
53,319,064
+0.15(+1.94%)
Feb 01, 2024
7.930
7.960
7.570
7.730
76,249,136
-0.10(-1.28%)
Jan 31, 2024
8.090
8.340
7.810
7.830
109,569,904
-0.57(-6.79%)
Jan 30, 2024
9.030
9.400
8.380
8.400
118,417,920
-0.76(-8.30%)
Jan 29, 2024
8.820
9.450
8.620
9.160
285,836,448
+1.54(+20.21%)
Jan 26, 2024
7.690
7.830
7.520
7.620
72,605,328
-0.03(-0.39%)
Jan 25, 2024
7.660
7.750
7.550
7.650
49,329,096
+0.09(+1.19%)
Jan 24, 2024
7.890
7.940
7.530
7.560
41,235,844
-0.20(-2.52%)
Jan 23, 2024
8.100
8.140
7.730
7.755
45,579,468
-0.16(-2.08%)
Jan 22, 2024
7.830
8.330
7.720
7.920
68,804,184
+0.43(+5.74%)
Jan 19, 2024
7.450
7.500
7.210
7.490
40,056,304
+0.08(+1.08%)
Jan 18, 2024
7.620
7.630
7.230
7.410
46,991,696
-0.12(-1.59%)
Jan 17, 2024
7.530
7.580
7.370
7.530
41,010,584
-0.19(-2.46%)
Jan 16, 2024
7.770
7.850
7.610
7.720
38,185,272
-0.17(-2.15%)
Jan 12, 2024
8.170
8.300
7.810
7.890
49,259,948
-0.28(-3.43%)
Jan 11, 2024
8.410
8.430
8.060
8.170
46,037,948
-0.31(-3.66%)
Jan 10, 2024
8.330
8.600
8.140
8.480
39,275,776
+0.16(+1.92%)
Jan 09, 2024
8.400
8.520
8.280
8.320
26,093,882
-0.21(-2.46%)
Jan 08, 2024
8.250
8.620
8.230
8.530
31,921,226
+0.31(+3.77%)
Jan 05, 2024
8.270
8.500
8.160
8.220
39,717,984
-0.20(-2.38%)
Jan 04, 2024
8.350
8.585
8.170
8.420
37,403,000
+0.11(+1.32%)
Jan 03, 2024
8.910
9.030
8.280
8.310
82,639,608
-1.34(-13.89%)
Jan 02, 2024
9.710
9.815
9.520
9.650
37,698,384
-0.30(-3.02%)
Dec 29, 2023
10.25
10.30
9.810
9.950
38,251,056
-0.33(-3.21%)
Dec 28, 2023
10.28
10.39
10.19
10.28
26,327,482
-0.04(-0.39%)
Dec 27, 2023
10.01
10.49
10.00
10.32
44,005,616
+0.36(+3.61%)
Dec 26, 2023
9.830
9.990
9.745
9.960
25,820,722
+0.25(+2.57%)
Dec 22, 2023
9.770
9.880
9.585
9.710
29,139,404
+0.07(+0.73%)
Dec 21, 2023
9.530
9.670
9.390
9.640
41,621,336
+0.33(+3.54%)
Dec 20, 2023
9.910
10.16
9.230
9.310
75,510,840
-0.63(-6.34%)
Dec 19, 2023
9.780
9.995
9.660
9.940
51,682,480
+0.28(+2.90%)
Dec 18, 2023
9.300
9.790
9.210
9.660
48,704,604
+0.31(+3.32%)
Dec 15, 2023
9.530
9.570
9.140
9.350
52,727,288
-0.12(-1.27%)
Dec 14, 2023
9.110
9.840
9.090
9.470
92,626,152
+0.53(+5.93%)
Dec 13, 2023
7.980
8.960
7.840
8.940
74,702,576
+0.99(+12.45%)
Dec 12, 2023
8.070
8.095
7.825
7.950
25,965,014
-0.12(-1.49%)
Dec 11, 2023
8.120
8.270
8.000
8.070
24,249,426
-0.06(-0.74%)
Dec 08, 2023
7.950
8.220
7.880
8.130
34,626,652
+0.17(+2.14%)
Dec 07, 2023
7.980
8.140
7.880
7.960
30,405,256
+0.07(+0.89%)
Dec 06, 2023
8.140
8.450
7.860
7.890
51,150,192
-0.10(-1.25%)
Dec 05, 2023
7.890
8.030
7.750
7.990
30,299,352
+0.03(+0.38%)
Dec 04, 2023
7.710
8.250
7.650
7.960
45,182,864
+0.13(+1.66%)
Dec 01, 2023
7.260
7.930
7.170
7.830
68,877,816
+0.54(+7.41%)
Nov 30, 2023
7.390
7.400
7.100
7.290
41,825,812
-0.06(-0.82%)
Nov 29, 2023
7.440
7.730
7.310
7.350
45,415,568
+0.01(+0.14%)
Nov 28, 2023
7.040
7.350
7.000
7.340
35,986,948
+0.31(+4.41%)
Nov 27, 2023
6.870
7.200
6.860
7.030
40,185,484
+0.17(+2.48%)
Nov 24, 2023
6.900
6.950
6.790
6.860
13,457,644
-0.04(-0.58%)
Nov 22, 2023
6.800
7.030
6.710
6.900
36,625,976
+0.18(+2.68%)
Nov 21, 2023
6.540
6.725
6.410
6.720
46,015,588
+0.10(+1.59%)
Nov 20, 2023
6.770
6.780
6.560
6.615
44,608,300
-0.21(-3.15%)
Nov 17, 2023
6.800
6.880
6.650
6.830
30,884,312
+0.12(+1.79%)
Nov 16, 2023
7.280
7.285
6.631
6.710
73,226,200
-0.66(-8.96%)
Nov 15, 2023
7.390
7.500
7.220
7.370
39,982,372
-0.11(-1.47%)
Nov 14, 2023
7.390
7.530
7.220
7.480
38,296,568
+0.44(+6.25%)
Nov 13, 2023
6.850
7.110
6.720
7.040
33,887,216
+0.10(+1.44%)
Nov 10, 2023
6.920
6.950
6.740
6.940
29,599,980
+0.09(+1.31%)
Nov 09, 2023
7.160
7.170
6.570
6.850
86,402,144
-0.46(-6.29%)
Nov 08, 2023
7.380
7.395
7.120
7.310
28,042,986
-0.11(-1.48%)
Nov 07, 2023
7.500
7.600
7.330
7.420
33,927,100
-0.07(-0.93%)
Nov 06, 2023
8.050
8.060
7.370
7.490
46,084,640
-0.52(-6.49%)
Nov 03, 2023
8.280
8.480
8.000
8.010
41,604,112
-0.16(-1.96%)
Nov 02, 2023
7.900
8.200
7.880
8.170
45,849,720
+0.59(+7.78%)
Nov 01, 2023
7.640
7.750
7.350
7.580
42,310,044
+0.03(+0.40%)
Oct 31, 2023
7.040
7.570
7.030
7.550
63,234,852
+0.61(+8.79%)
Oct 30, 2023
7.600
7.880
6.680
6.940
125,806,192
+0.07(+1.02%)
Oct 27, 2023
7.070
7.080
6.850
6.870
45,373,368
-0.03(-0.43%)
Oct 26, 2023
7.040
7.170
6.795
6.900
46,943,468
-0.18(-2.54%)
Oct 25, 2023
7.240
7.270
7.020
7.080
30,984,616
-0.30(-4.07%)
Oct 24, 2023
7.400
7.575
7.260
7.380
23,311,906
+0.12(+1.65%)
Oct 23, 2023
7.280
7.500
6.970
7.260
29,720,692
-0.11(-1.49%)
Oct 20, 2023
7.550
7.680
7.320
7.370
27,316,326
-0.26(-3.41%)
Oct 19, 2023
7.750
7.980
7.590
7.630
26,738,098
-0.14(-1.80%)
Oct 18, 2023
8.190
8.260
7.690
7.770
26,232,752
-0.48(-5.82%)
Oct 17, 2023
8.100
8.360
8.080
8.250
18,450,694
+0.00(+0.00%)
Oct 16, 2023
8.240
8.350
8.080
8.250
16,665,430
+0.13(+1.60%)
Oct 13, 2023
8.440
8.475
8.065
8.120
22,047,290
-0.27(-3.22%)
Oct 12, 2023
8.640
8.665
8.280
8.390
22,140,656
-0.20(-2.33%)
Oct 11, 2023
8.450
8.725
8.450
8.590
22,478,044
+0.23(+2.75%)
Oct 10, 2023
8.250
8.530
8.210
8.360
20,852,424
+0.18(+2.20%)
Oct 09, 2023
7.780
8.200
7.770
8.180
17,165,962
+0.19(+2.38%)
Oct 06, 2023
7.510
8.030
7.500
7.990
23,371,336
+0.33(+4.34%)
Oct 05, 2023
7.420
7.710
7.300
7.657
17,059,758
+0.19(+2.51%)
Oct 04, 2023
7.410
7.490
7.140
7.470
23,949,912
+0.19(+2.61%)
Oct 03, 2023
7.710
7.750
7.180
7.280
36,622,168
-0.56(-7.14%)
Oct 02, 2023
8.080
8.160
7.800
7.840
19,987,434
-0.15(-1.88%)
Sep 29, 2023
7.920
8.300
7.910
7.990
28,779,344
+0.22(+2.83%)
Sep 28, 2023
7.600
7.840
7.530
7.770
23,504,380
+0.16(+2.10%)
Sep 27, 2023
7.480
7.657
7.390
7.610
28,148,348
+0.21(+2.84%)
Sep 26, 2023
7.400
7.590
7.370
7.400
22,587,560
-0.11(-1.46%)
Sep 25, 2023
7.460
7.540
7.480
7.510
23,090,432
-0.03(-0.40%)
Sep 22, 2023
8.030
8.050
7.440
7.540
38,739,076
-0.41(-5.16%)
Sep 21, 2023
8.110
8.150
7.910
7.950
29,513,812
-0.37(-4.45%)
Sep 20, 2023
8.670
8.790
8.310
8.320
21,591,814
-0.30(-3.48%)
Sep 19, 2023
8.650
8.870
8.540
8.620
18,078,576
-0.05(-0.58%)
Sep 18, 2023
9.050
9.070
8.630
8.670
22,666,700
-0.40(-4.41%)
Sep 15, 2023
9.000
9.140
8.880
9.070
30,508,368
+0.02(+0.22%)
Sep 14, 2023
8.890
9.180
8.860
9.050
23,627,100
+0.25(+2.84%)
Sep 13, 2023
9.000
9.090
8.770
8.800
16,785,576
-0.20(-2.22%)
Sep 12, 2023
8.790
9.188
8.790
9.000
25,555,274
+0.10(+1.12%)
Sep 11, 2023
8.650
8.920
8.640
8.900
19,299,078
+0.35(+4.09%)
Sep 08, 2023
8.540
8.670
8.450
8.550
15,066,710
-0.02(-0.23%)
Sep 07, 2023
8.350
8.580
8.220
8.570
19,310,994
+0.03(+0.35%)
Sep 06, 2023
8.730
8.810
8.430
8.540
23,887,952
-0.21(-2.40%)
Sep 05, 2023
8.750
8.875
8.620
8.750
18,896,224
-0.04(-0.46%)
Sep 01, 2023
8.770
8.925
8.720
8.790
17,738,868
+0.13(+1.50%)
Aug 31, 2023
8.780
8.870
8.520
8.660
26,165,524
-0.08(-0.92%)
Aug 30, 2023
8.460
8.780
8.360
8.740
26,093,268
+0.28(+3.31%)
Aug 29, 2023
8.180
8.580
8.160
8.460
24,465,982
+0.23(+2.79%)
Aug 28, 2023
8.380
8.420
8.170
8.230
17,467,854
-0.06(-0.72%)
Aug 25, 2023
8.120
8.430
8.060
8.290
24,163,722
+0.17(+2.09%)
Aug 24, 2023
8.480
8.500
8.080
8.120
26,059,064
-0.31(-3.68%)
Aug 23, 2023
8.080
8.470
8.060
8.430
21,801,260
+0.28(+3.44%)
Aug 22, 2023
8.400
8.470
8.110
8.150
23,144,208
-0.14(-1.69%)
Aug 21, 2023
8.250
8.330
8.080
8.290
22,642,606
+0.07(+0.85%)
Aug 18, 2023
7.920
8.290
7.890
8.220
27,371,178
+0.11(+1.36%)
Aug 17, 2023
8.350
8.410
8.080
8.110
29,510,192
-0.15(-1.82%)
Aug 16, 2023
8.230
8.430
8.210
8.260
23,380,580
-0.11(-1.31%)
Aug 15, 2023
8.600
8.600
8.340
8.370
23,648,640
-0.31(-3.57%)
Aug 14, 2023
8.520
8.710
8.360
8.680
27,682,236
+0.03(+0.35%)
Aug 11, 2023
8.530
8.700
8.420
8.650
26,970,360
-0.07(-0.80%)
Aug 10, 2023
9.090
9.240
8.720
8.720
37,583,260
-0.27(-3.00%)
Aug 09, 2023
9.270
9.270
8.800
8.990
43,328,212
-0.32(-3.44%)
Aug 08, 2023
9.030
9.450
9.010
9.310
28,104,324
-0.08(-0.85%)
Aug 07, 2023
9.500
9.570
9.160
9.390
31,661,660
-0.11(-1.16%)
Aug 04, 2023
10.08
10.10
9.470
9.500
42,557,560
-0.55(-5.47%)
Aug 03, 2023
9.920
10.17
9.860
10.05
37,770,300
-0.03(-0.30%)
Aug 02, 2023
10.12
10.28
9.720
10.08
62,720,136
-0.27(-2.61%)
Aug 01, 2023
11.06
11.10
10.31
10.35
89,450,456
-1.10(-9.61%)
Jul 31, 2023
10.39
11.70
10.30
11.45
210,698,048
+1.90(+19.90%)
Jul 28, 2023
9.360
9.600
9.160
9.550
58,205,328
+0.46(+5.06%)
Jul 27, 2023
9.710
9.730
8.940
9.090
45,897,560
-0.43(-4.52%)
Jul 26, 2023
9.260
9.540
9.210
9.520
34,883,492
+0.19(+2.04%)
Jul 25, 2023
9.400
9.780
9.310
9.330
38,740,280
-0.12(-1.27%)
Jul 24, 2023
9.440
9.560
9.295
9.450
26,655,708
+0.02(+0.21%)
Jul 21, 2023
9.680
9.700
9.260
9.430
36,544,792
-0.14(-1.46%)
Jul 20, 2023
9.630
9.990
9.370
9.570
41,518,264
-0.28(-2.84%)
Jul 19, 2023
9.760
10.13
9.645
9.850
50,012,760
+0.28(+2.93%)
Jul 18, 2023
9.550
9.740
9.433
9.570
33,847,560
+0.09(+0.95%)
Jul 17, 2023
9.040
9.805
8.990
9.480
48,202,804
+0.40(+4.41%)
Jul 14, 2023
9.220
9.450
8.940
9.080
38,591,380
-0.08(-0.87%)
Jul 13, 2023
8.920
9.240
8.770
9.160
43,280,784
-0.04(-0.43%)
Jul 12, 2023
9.340
9.390
9.000
9.200
41,100,724
+0.13(+1.43%)
Jul 11, 2023
8.810
9.200
8.750
9.070
52,518,880
+0.36(+4.13%)
Jul 10, 2023
8.100
8.720
8.040
8.710
39,145,288
+0.66(+8.20%)
Jul 07, 2023
8.090
8.300
8.030
8.050
22,783,936
-0.05(-0.62%)
Jul 06, 2023
8.230
8.260
7.855
8.100
38,080,808
-0.28(-3.34%)
Jul 05, 2023
8.490
8.680
8.310
8.380
26,921,468
-0.14(-1.64%)
Jul 03, 2023
8.360
8.640
8.350
8.520
26,842,092
+0.18(+2.16%)
Jun 30, 2023
8.920
9.410
8.320
8.340
98,445,632
-0.37(-4.25%)
Jun 29, 2023
9.070
9.280
8.600
8.710
42,633,132
-0.16(-1.80%)
Jun 28, 2023
8.590
9.090
8.580
8.870
36,209,792
+0.23(+2.66%)
Jun 27, 2023
8.330
8.720
8.320
8.640
40,362,016
+0.44(+5.37%)
Jun 26, 2023
8.240
8.660
8.140
8.200
33,497,184
-0.08(-0.97%)
Jun 23, 2023
7.910
8.290
7.710
8.280
62,340,416
-0.21(-2.47%)
Jun 22, 2023
8.540
8.690
8.350
8.490
29,957,480
-0.14(-1.62%)
Jun 21, 2023
8.510
8.770
8.340
8.630
37,690,036
+0.04(+0.47%)
Jun 20, 2023
8.310
8.640
8.200
8.590
49,015,748
-0.01(-0.12%)
Jun 16, 2023
8.910
9.180
8.500
8.600
107,646,160
-0.95(-9.95%)
Jun 15, 2023
9.180
9.580
8.880
9.550
97,463,016
+4.08(+74.59%)
May 08, 2023
5.180
5.490
5.180
5.470
39,877,304
+0.31(+6.01%)
May 05, 2023
5.010
5.170
4.990
5.160
40,980,284
+0.27(+5.41%)
May 04, 2023
4.780
4.915
4.590
4.895
59,623,056
+0.04(+0.93%)
May 03, 2023
4.970
5.079
4.750
4.850
64,028,960
-0.06(-1.12%)
May 02, 2023
5.260
5.300
4.720
4.905
115,461,312
-0.56(-10.33%)
May 01, 2023
6.520
6.540
5.460
5.470
125,113,848
-0.76(-12.20%)
Apr 28, 2023
6.150
6.300
5.940
6.230
55,637,516
+0.17(+2.81%)
Apr 27, 2023
5.770
6.190
5.750
6.060
43,149,752
+0.39(+6.88%)
Apr 26, 2023
5.810
5.880
5.660
5.670
24,166,232
-0.08(-1.39%)
Apr 25, 2023
5.780
5.840
5.720
5.750
20,988,424
-0.08(-1.37%)
Apr 24, 2023
5.920
5.950
5.790
5.830
20,029,378
-0.11(-1.85%)
Apr 21, 2023
5.900
5.990
5.850
5.940
16,723,249
+0.02(+0.34%)
Apr 20, 2023
5.980
6.045
5.880
5.920
18,801,630
-0.16(-2.63%)
Apr 19, 2023
5.900
6.100
5.870
6.080
18,289,564
+0.10(+1.67%)
Apr 18, 2023
6.000
6.020
5.895
5.980
17,008,060
+0.02(+0.34%)
Apr 17, 2023
5.890
6.000
5.810
5.960
24,874,096
+0.04(+0.68%)
Apr 14, 2023
5.990
6.030
5.770
5.920
24,086,022
+0.06(+1.02%)
Apr 13, 2023
5.910
5.980
5.824
5.860
20,486,420
+0.04(+0.69%)
Apr 12, 2023
6.060
6.060
5.670
5.820
35,878,700
-0.15(-2.51%)
Apr 11, 2023
5.910
6.020
5.860
5.970
26,371,708
+0.06(+1.02%)
Apr 10, 2023
5.690
5.920
5.660
5.910
21,129,496
+0.16(+2.78%)
Apr 06, 2023
5.700
5.810
5.610
5.750
25,308,080
+0.01(+0.17%)
Apr 05, 2023
5.870
5.870
5.580
5.740
30,515,968
-0.15(-2.63%)
Apr 04, 2023
6.100
6.100
5.835
5.895
19,384,556
-0.14(-2.24%)
Apr 03, 2023
6.140
6.275
5.940
6.030
32,086,496
-0.04(-0.66%)
Mar 31, 2023
5.750
6.170
5.670
6.070
41,786,852
+0.35(+6.12%)
Mar 30, 2023
5.870
5.930
5.620
5.720
25,038,650
-0.03(-0.52%)
Mar 29, 2023
5.690
5.920
5.650
5.750
28,432,548
+0.16(+2.86%)
Mar 28, 2023
5.740
5.790
5.510
5.590
23,114,908
-0.17(-2.95%)
Mar 27, 2023
5.820
5.880
5.730
5.760
24,230,242
+0.02(+0.35%)
Mar 24, 2023
5.680
5.830
5.640
5.740
18,744,714
-0.04(-0.69%)
Mar 23, 2023
5.650
5.880
5.570
5.780
35,623,164
+0.22(+3.96%)
Mar 22, 2023
5.790
6.030
5.540
5.560
62,184,792
-0.01(-0.18%)
Mar 21, 2023
5.350
5.600
5.320
5.570
29,161,472
+0.35(+6.70%)
Mar 20, 2023
5.470
5.540
5.190
5.220
33,164,394
-0.24(-4.40%)
Mar 17, 2023
5.470
5.540
5.330
5.460
27,173,166
+0.01(+0.18%)
Mar 16, 2023
5.350
5.540
5.280
5.450
25,251,770
+0.04(+0.74%)
Mar 15, 2023
5.340
5.460
5.275
5.410
34,237,704
-0.14(-2.52%)
Mar 14, 2023
5.690
5.740
5.430
5.550
36,698,836
+0.06(+1.09%)
Mar 13, 2023
5.460
5.565
5.100
5.490
59,754,384
-0.09(-1.61%)
Mar 10, 2023
5.900
5.920
5.210
5.580
86,809,728
-0.51(-8.37%)
Mar 09, 2023
6.420
6.555
6.065
6.090
27,475,208
-0.38(-5.87%)
Mar 08, 2023
6.480
6.600
6.382
6.470
16,502,249
-0.04(-0.61%)
Mar 07, 2023
6.710
6.710
6.420
6.510
28,283,248
-0.17(-2.54%)
Mar 06, 2023
6.800
6.970
6.670
6.680
26,091,548
-0.04(-0.60%)
Mar 03, 2023
6.480
6.790
6.460
6.720
25,456,456
+0.27(+4.19%)
Mar 02, 2023
6.300
6.510
6.230
6.450
18,004,316
+0.01(+0.16%)
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.