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
Deswell Inds Inc
(NQ:
DSWL
)
2.490
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
2.263
2.263
2.240
2.240
1,473
+0.04(+1.82%)
Feb 28, 2024
2.200
2.200
2.200
2.200
584
+0.02(+0.92%)
Feb 27, 2024
2.330
2.330
2.180
2.180
5,966
-0.04(-1.80%)
Feb 26, 2024
2.170
2.310
2.170
2.220
9,464
+0.04(+1.83%)
Feb 23, 2024
2.210
2.210
2.160
2.180
3,117
-0.03(-1.36%)
Feb 22, 2024
2.240
2.280
2.210
2.210
7,193
-0.02(-0.90%)
Feb 21, 2024
2.268
2.328
2.230
2.230
5,013
+0.00(+0.00%)
Feb 20, 2024
2.240
2.295
2.230
2.230
5,957
-0.01(-0.45%)
Feb 16, 2024
2.270
2.320
2.220
2.240
16,065
-0.03(-1.32%)
Feb 15, 2024
2.280
2.330
2.220
2.270
12,904
+0.00(+0.00%)
Feb 14, 2024
2.300
2.335
2.270
2.270
10,738
-0.04(-1.73%)
Feb 13, 2024
2.330
2.338
2.300
2.310
11,638
-0.01(-0.43%)
Feb 12, 2024
2.310
2.410
2.310
2.320
7,041
+0.00(+0.00%)
Feb 09, 2024
2.350
2.350
2.320
2.320
1,286
-0.04(-1.69%)
Feb 08, 2024
2.350
2.400
2.330
2.360
11,478
+0.02(+0.85%)
Feb 07, 2024
2.380
2.390
2.330
2.340
3,499
+0.03(+1.30%)
Feb 06, 2024
2.310
2.360
2.300
2.310
2,771
+0.01(+0.43%)
Feb 05, 2024
2.350
2.360
2.300
2.300
4,853
-0.01(-0.44%)
Feb 02, 2024
2.350
2.357
2.310
2.310
3,774
-0.02(-0.85%)
Feb 01, 2024
2.370
2.466
2.330
2.330
26,344
-0.04(-1.69%)
Jan 31, 2024
2.535
2.535
2.350
2.370
42,744
-0.15(-5.77%)
Jan 30, 2024
2.580
2.580
2.515
2.515
7,351
+0.04(+1.41%)
Jan 29, 2024
2.500
2.500
2.480
2.480
3,920
-0.04(-1.59%)
Jan 26, 2024
2.510
2.520
2.500
2.520
2,321
+0.00(+0.00%)
Jan 25, 2024
2.540
2.580
2.500
2.520
10,288
-0.01(-0.40%)
Jan 24, 2024
2.570
2.580
2.530
2.530
2,557
-0.00(-0.18%)
Jan 23, 2024
2.530
2.535
2.520
2.535
2,592
-0.05(-1.76%)
Jan 22, 2024
2.560
2.580
2.555
2.580
1,247
+0.10(+4.03%)
Jan 19, 2024
2.520
2.531
2.480
2.480
40,922
-0.09(-3.50%)
Jan 18, 2024
2.550
2.570
2.520
2.570
2,477
+0.05(+1.98%)
Jan 17, 2024
2.570
2.570
2.520
2.520
405
-0.03(-1.17%)
Jan 16, 2024
2.555
2.555
2.520
2.550
2,412
-0.01(-0.39%)
Jan 12, 2024
2.570
2.588
2.560
2.560
3,891
-0.01(-0.39%)
Jan 11, 2024
2.570
2.625
2.570
2.570
8,557
-0.02(-0.78%)
Jan 10, 2024
2.575
2.624
2.575
2.590
2,266
-0.04(-1.48%)
Jan 09, 2024
2.594
2.629
2.502
2.629
6,048
+0.03(+1.11%)
Jan 08, 2024
2.630
2.630
2.590
2.600
14,969
+0.02(+0.78%)
Jan 05, 2024
2.615
2.615
2.580
2.580
3,038
-0.03(-1.15%)
Jan 04, 2024
2.620
2.630
2.610
2.610
4,889
+0.04(+1.56%)
Jan 03, 2024
2.690
2.690
2.570
2.570
16,475
-0.09(-3.38%)
Jan 02, 2024
2.654
2.690
2.654
2.660
9,919
+0.01(+0.45%)
Dec 29, 2023
2.600
2.648
2.550
2.648
1,576
+0.03(+1.07%)
Dec 28, 2023
2.608
2.639
2.600
2.620
7,553
+0.03(+1.16%)
Dec 27, 2023
2.603
2.603
2.530
2.590
20,024
+0.04(+1.57%)
Dec 26, 2023
2.650
2.650
2.540
2.550
11,776
-0.10(-3.77%)
Dec 22, 2023
2.690
2.690
2.610
2.650
22,531
+0.11(+4.33%)
Dec 21, 2023
2.670
2.670
2.540
2.540
8,925
-0.12(-4.51%)
Dec 20, 2023
2.540
2.660
2.540
2.660
1,292
+0.13(+5.14%)
Dec 19, 2023
2.680
2.680
2.510
2.530
7,964
-0.15(-5.62%)
Dec 18, 2023
2.670
2.688
2.670
2.681
4,822
+0.01(+0.40%)
Dec 15, 2023
2.690
2.690
2.650
2.670
3,419
-0.02(-0.74%)
Dec 14, 2023
2.650
2.690
2.650
2.690
3,874
+0.04(+1.52%)
Dec 13, 2023
2.520
2.650
2.520
2.650
2,682
-0.04(-1.49%)
Dec 12, 2023
2.580
2.700
2.550
2.690
4,095
+0.18(+7.17%)
Dec 11, 2023
2.510
2.510
2.510
2.510
256
-0.05(-1.95%)
Dec 08, 2023
2.500
2.560
2.500
2.560
683
+0.00(+0.00%)
Dec 07, 2023
2.550
2.560
2.540
2.560
778
-0.04(-1.54%)
Dec 06, 2023
2.730
2.730
2.600
2.600
1,121
-0.14(-5.11%)
Dec 05, 2023
2.770
2.770
2.660
2.740
4,067
+0.01(+0.36%)
Dec 04, 2023
2.630
2.750
2.460
2.730
10,605
+0.10(+3.94%)
Dec 01, 2023
2.620
2.670
2.493
2.627
14,627
+0.02(+0.63%)
Nov 30, 2023
2.563
2.610
2.563
2.610
11,107
-0.10(-3.87%)
Nov 29, 2023
2.604
2.767
2.604
2.715
41,530
+0.25(+9.96%)
Nov 28, 2023
2.575
2.778
2.469
2.469
50,108
-0.12(-4.81%)
Nov 27, 2023
2.498
2.643
2.498
2.594
4,671
-0.02(-0.76%)
Nov 24, 2023
2.546
2.614
2.546
2.614
9,024
+0.07(+2.66%)
Nov 22, 2023
2.459
2.585
2.459
2.546
7,355
-0.01(-0.38%)
Nov 21, 2023
2.566
2.575
2.556
2.556
2,632
-0.01(-0.30%)
Nov 20, 2023
2.546
2.662
2.469
2.564
20,609
+0.10(+4.24%)
Nov 17, 2023
2.286
2.469
2.286
2.459
17,194
+0.17(+7.59%)
Nov 16, 2023
2.315
2.315
2.286
2.286
899
-0.08(-3.27%)
Nov 15, 2023
2.286
2.402
2.286
2.363
6,285
+0.05(+2.00%)
Nov 14, 2023
2.334
2.382
2.268
2.317
2,688
-0.03(-1.15%)
Nov 13, 2023
2.392
2.392
2.238
2.344
6,966
+0.19(+8.97%)
Nov 10, 2023
2.177
2.344
2.151
2.151
1,177
+0.00(+0.00%)
Nov 09, 2023
2.151
2.151
2.151
2.151
173
+0.02(+0.91%)
Nov 08, 2023
2.131
2.131
2.131
2.131
242
-0.09(-3.91%)
Nov 07, 2023
2.204
2.402
2.128
2.218
41,649
+0.11(+5.02%)
Nov 06, 2023
2.131
2.141
2.045
2.112
13,686
-0.04(-1.79%)
Nov 03, 2023
2.218
2.257
2.141
2.151
3,556
-0.07(-3.04%)
Nov 02, 2023
2.218
2.218
2.141
2.218
11,633
+0.07(+3.13%)
Nov 01, 2023
2.151
2.151
2.151
2.151
530
+0.02(+0.91%)
Oct 31, 2023
2.160
2.189
2.131
2.131
5,557
-0.01(-0.45%)
Oct 30, 2023
2.141
2.141
2.141
2.141
203
-0.04(-1.92%)
Oct 27, 2023
2.187
2.187
2.183
2.183
1,705
+0.02(+1.05%)
Oct 26, 2023
2.184
2.184
2.160
2.160
4,814
+0.00(+0.05%)
Oct 25, 2023
2.180
2.180
2.159
2.159
1,396
-0.03(-1.28%)
Oct 24, 2023
2.187
2.187
2.187
2.187
252
+0.01(+0.35%)
Oct 23, 2023
2.180
2.180
2.180
2.180
287
-0.05(-2.16%)
Oct 20, 2023
2.180
2.228
2.180
2.228
9,206
+0.01(+0.44%)
Oct 19, 2023
2.228
2.228
2.218
2.218
1,402
+0.03(+1.25%)
Oct 18, 2023
2.191
2.191
2.191
2.191
176
-0.06(-2.50%)
Oct 17, 2023
2.247
2.247
2.247
2.247
604
+0.06(+2.64%)
Oct 12, 2023
2.189
158
+0.01(+0.44%)
Oct 11, 2023
2.180
2.295
2.170
2.180
3,327
-0.13(-5.44%)
Oct 09, 2023
2.305
201
+0.04(+1.70%)
Oct 06, 2023
2.382
2.382
2.267
2.267
571
+0.02(+0.86%)
Oct 03, 2023
2.247
159
+0.00(+0.00%)
Oct 02, 2023
2.276
2.276
2.247
2.247
726
-0.04(-1.69%)
Sep 29, 2023
2.286
2.286
2.286
2.286
347
+0.00(+0.00%)
Sep 28, 2023
2.267
2.411
2.267
2.286
15,275
+0.02(+0.85%)
Sep 27, 2023
2.295
2.295
2.257
2.267
4,786
+0.03(+1.29%)
Sep 26, 2023
2.228
2.238
2.228
2.238
467
-0.00(-0.00%)
Sep 25, 2023
2.228
2.238
2.238
2.238
783
+0.01(+0.44%)
Sep 22, 2023
2.228
2.228
2.228
2.228
452
-0.01(-0.43%)
Sep 21, 2023
2.228
2.353
2.228
2.238
1,034
-0.12(-4.92%)
Sep 20, 2023
2.566
2.566
2.353
2.353
1,485
+0.06(+2.52%)
Sep 19, 2023
2.324
2.450
2.199
2.295
14,583
-0.07(-2.86%)
Sep 18, 2023
2.411
2.411
2.353
2.363
22,449
-0.05(-2.00%)
Sep 14, 2023
2.411
129
+0.00(+0.00%)
Sep 13, 2023
2.411
2.532
2.411
2.411
2,581
-0.06(-2.46%)
Sep 11, 2023
2.472
214
+0.06(+2.52%)
Sep 08, 2023
2.411
2.430
2.411
2.411
838
+0.00(+0.00%)
Sep 07, 2023
2.411
2.411
2.411
2.411
1,095
+0.04(+1.63%)
Sep 06, 2023
2.459
2.484
2.373
2.373
3,161
-0.04(-1.60%)
Sep 05, 2023
2.402
2.411
2.402
2.411
866
+0.00(+0.00%)
Aug 31, 2023
2.411
122
-0.07(-2.96%)
Aug 30, 2023
2.485
2.485
2.485
2.485
606
+0.07(+3.05%)
Aug 29, 2023
2.392
2.543
2.392
2.411
2,645
+0.01(+0.40%)
Aug 28, 2023
2.382
2.450
2.382
2.402
10,716
-0.01(-0.40%)
Aug 25, 2023
2.382
2.411
2.382
2.411
689
+0.02(+0.81%)
Aug 24, 2023
2.430
2.430
2.392
2.392
1,362
-0.03(-1.20%)
Aug 23, 2023
2.411
2.430
2.411
2.421
1,321
+0.01(+0.40%)
Aug 22, 2023
2.411
2.421
2.392
2.411
16,502
-0.03(-1.19%)
Aug 21, 2023
2.411
2.450
2.411
2.440
891
+0.01(+0.40%)
Aug 18, 2023
2.373
2.508
2.373
2.430
4,187
+0.06(+2.44%)
Aug 17, 2023
2.411
2.411
2.373
2.373
1,129
-0.05(-1.99%)
Aug 16, 2023
2.411
2.421
2.411
2.421
1,561
-0.03(-1.18%)
Aug 15, 2023
2.392
2.450
2.392
2.450
911
+0.08(+3.25%)
Aug 14, 2023
2.450
2.459
2.373
2.373
5,880
-0.06(-2.38%)
Aug 11, 2023
2.392
2.430
2.378
2.430
10,280
-0.02(-0.64%)
Aug 10, 2023
2.373
2.446
2.373
2.446
674
+0.08(+3.52%)
Aug 09, 2023
2.455
2.455
2.363
2.363
5,880
+0.00(+0.00%)
Aug 08, 2023
2.382
2.430
2.363
2.363
12,957
-0.01(-0.41%)
Aug 07, 2023
2.373
2.392
2.373
2.373
6,592
-0.02(-1.01%)
Aug 04, 2023
2.402
2.409
2.382
2.397
3,382
+0.00(+0.20%)
Aug 03, 2023
2.488
2.488
2.392
2.392
2,469
-0.08(-3.13%)
Aug 02, 2023
2.430
2.469
2.421
2.469
8,575
-0.01(-0.39%)
Aug 01, 2023
2.546
2.546
2.450
2.479
1,925
+0.00(+0.00%)
Jul 31, 2023
2.430
2.566
2.430
2.479
13,665
+0.01(+0.39%)
Jul 28, 2023
2.459
2.575
2.459
2.469
4,970
+0.01(+0.39%)
Jul 27, 2023
2.450
2.503
2.440
2.459
3,412
-0.03(-1.16%)
Jul 26, 2023
2.440
2.488
2.440
2.488
1,921
+0.01(+0.50%)
Jul 25, 2023
2.488
2.488
2.476
2.476
2,795
-0.01(-0.50%)
Jul 24, 2023
2.549
2.549
2.488
2.488
1,631
+0.00(+0.00%)
Jul 21, 2023
2.488
2.556
2.488
2.488
19,465
+0.00(+0.00%)
Jul 20, 2023
2.508
2.541
2.488
2.488
7,087
-0.02(-0.77%)
Jul 19, 2023
2.517
2.517
2.488
2.508
4,529
-0.03(-1.04%)
Jul 18, 2023
2.594
2.594
2.488
2.534
8,545
-0.06(-2.33%)
Jul 17, 2023
2.508
2.594
2.488
2.594
10,573
+0.04(+1.70%)
Jul 14, 2023
2.566
2.566
2.517
2.551
770
-0.03(-1.31%)
Jul 13, 2023
2.498
2.585
2.493
2.585
1,828
+0.10(+3.88%)
Jul 12, 2023
2.498
2.546
2.488
2.488
8,010
+0.00(+0.15%)
Jul 11, 2023
2.508
2.532
2.485
2.485
2,348
-0.04(-1.67%)
Jul 10, 2023
2.527
2.527
2.527
2.527
1,091
-0.02(-0.95%)
Jul 07, 2023
2.566
2.633
2.527
2.551
2,057
+0.07(+2.64%)
Jul 06, 2023
2.508
2.508
2.485
2.485
1,905
-0.00(-0.12%)
Jul 05, 2023
2.633
2.633
2.434
2.488
15,351
-0.14(-5.32%)
Jul 03, 2023
2.643
2.643
2.590
2.628
2,171
+0.09(+3.61%)
Jun 30, 2023
2.676
2.676
2.472
2.537
31,824
-0.04(-1.44%)
Jun 29, 2023
2.499
2.574
2.499
2.574
7,036
+0.03(+1.02%)
Jun 28, 2023
2.544
2.548
2.490
2.548
4,766
-0.01(-0.29%)
Jun 27, 2023
2.529
2.555
2.490
2.555
6,439
+0.06(+2.28%)
Jun 26, 2023
2.530
2.555
2.498
2.498
878
+0.01(+0.32%)
Jun 23, 2023
2.472
2.490
2.472
2.490
699
-0.02(-0.74%)
Jun 22, 2023
2.509
2.509
2.509
2.509
623
-0.04(-1.46%)
Jun 21, 2023
2.546
2.546
2.546
2.546
139
+0.03(+1.11%)
Jun 20, 2023
2.490
2.555
2.481
2.518
3,672
+0.03(+1.12%)
Jun 16, 2023
2.537
2.537
2.472
2.490
2,430
-0.02(-0.86%)
Jun 15, 2023
2.504
2.537
2.481
2.512
1,314
+0.01(+0.49%)
Jun 14, 2023
2.499
2.499
2.499
2.499
1,224
-0.01(-0.37%)
Jun 13, 2023
2.481
2.509
2.462
2.509
5,239
-0.02(-0.79%)
Jun 12, 2023
2.555
2.555
2.462
2.529
12,836
-0.01(-0.31%)
Jun 09, 2023
2.537
2.537
2.537
2.537
711
+0.07(+2.63%)
Jun 08, 2023
2.620
2.620
2.472
2.472
983
-0.17(-6.34%)
Jun 07, 2023
2.481
2.639
2.481
2.639
795
+0.15(+5.97%)
Jun 06, 2023
2.472
2.518
2.462
2.490
16,824
-0.02(-0.74%)
Jun 05, 2023
2.676
2.676
2.472
2.509
4,357
+0.05(+1.89%)
Jun 02, 2023
2.462
2.462
2.462
2.462
1,120
+0.00(+0.00%)
Jun 01, 2023
2.490
2.564
2.462
2.462
4,935
-0.01(-0.38%)
May 31, 2023
2.472
2.588
2.472
2.472
1,020
-0.00(-0.00%)
May 30, 2023
2.518
2.685
2.472
2.472
4,120
-0.04(-1.48%)
May 26, 2023
2.654
2.654
2.509
2.509
1,145
-0.01(-0.37%)
May 25, 2023
2.481
2.518
2.481
2.518
680
+0.04(+1.70%)
May 24, 2023
2.481
2.518
2.472
2.476
2,651
-0.00(-0.20%)
May 23, 2023
2.481
2.481
2.481
2.481
281
-0.01(-0.37%)
May 22, 2023
2.518
2.527
2.490
2.490
1,602
-0.07(-2.85%)
May 19, 2023
2.509
2.563
2.509
2.563
952
+0.06(+2.55%)
May 18, 2023
2.499
2.499
2.499
2.499
326
+0.03(+1.13%)
May 17, 2023
2.462
2.472
2.462
2.472
1,620
-0.07(-2.56%)
May 16, 2023
2.462
2.537
2.462
2.537
750
+0.07(+2.63%)
May 15, 2023
2.559
2.559
2.462
2.472
2,443
-0.11(-4.32%)
May 12, 2023
2.481
2.583
2.481
2.583
784
+0.09(+3.77%)
May 11, 2023
2.472
2.529
2.472
2.489
2,956
+0.02(+0.71%)
May 10, 2023
2.472
2.472
2.472
2.472
3,214
-0.01(-0.37%)
May 09, 2023
2.481
2.541
2.472
2.481
1,263
-0.08(-3.26%)
May 08, 2023
2.555
2.574
2.472
2.564
8,659
+0.05(+1.85%)
May 05, 2023
2.620
2.620
2.472
2.518
1,474
-0.01(-0.37%)
May 04, 2023
2.527
2.527
2.527
2.527
348
+0.00(+0.00%)
May 03, 2023
2.509
2.527
2.509
2.527
492
-0.02(-0.76%)
May 02, 2023
2.620
2.627
2.490
2.547
6,320
-0.06(-2.48%)
May 01, 2023
2.488
2.620
2.488
2.611
10,023
+0.15(+6.05%)
Apr 28, 2023
2.490
2.490
2.462
2.462
1,097
-0.00(-0.01%)
Apr 26, 2023
2.463
15
+0.00(+0.02%)
Apr 25, 2023
2.490
2.490
2.462
2.462
10,258
-0.03(-1.12%)
Apr 24, 2023
2.481
2.490
2.462
2.490
3,442
+0.01(+0.37%)
Apr 21, 2023
2.472
2.481
2.472
2.481
699
+0.01(+0.56%)
Apr 20, 2023
2.462
2.480
2.462
2.467
916
+0.04(+1.72%)
Apr 19, 2023
2.434
2.451
2.425
2.425
2,987
-0.03(-1.14%)
Apr 18, 2023
2.425
2.483
2.416
2.453
5,835
-0.03(-1.31%)
Apr 14, 2023
2.485
276
+0.05(+2.10%)
Apr 13, 2023
2.425
2.453
2.416
2.434
4,305
-0.03(-1.13%)
Apr 12, 2023
2.416
2.462
2.416
2.462
2,871
-0.01(-0.20%)
Apr 11, 2023
2.434
2.546
2.416
2.467
19,506
+0.03(+1.36%)
Apr 10, 2023
2.416
2.462
2.416
2.434
7,021
+0.02(+0.77%)
Apr 06, 2023
2.416
2.416
2.416
2.416
378
-0.07(-2.62%)
Apr 05, 2023
2.425
2.481
2.425
2.481
725
+0.04(+1.71%)
Apr 04, 2023
2.439
2.462
2.422
2.439
1,333
-0.01(-0.57%)
Apr 03, 2023
2.481
2.481
2.453
2.453
662
-0.01(-0.38%)
Mar 31, 2023
2.406
2.472
2.406
2.462
3,966
+0.05(+1.92%)
Mar 30, 2023
2.416
2.471
2.416
2.416
5,538
-0.05(-1.89%)
Mar 29, 2023
2.462
2.472
2.462
2.462
3,596
+0.02(+0.72%)
Mar 27, 2023
2.445
125
-0.03(-1.09%)
Mar 24, 2023
2.397
2.472
2.397
2.472
2,103
+0.07(+2.70%)
Mar 23, 2023
2.551
2.551
2.379
2.406
23,841
-0.10(-4.07%)
Mar 22, 2023
2.518
2.519
2.509
2.509
1,916
-0.05(-1.82%)
Mar 21, 2023
2.555
2.555
2.555
2.555
794
+0.04(+1.48%)
Mar 20, 2023
2.629
2.629
2.518
2.518
2,346
-0.07(-2.52%)
Mar 17, 2023
2.527
2.583
2.518
2.583
2,263
+0.07(+2.58%)
Mar 16, 2023
2.518
2.667
2.518
2.518
2,651
+0.01(+0.37%)
Mar 15, 2023
2.704
2.704
2.509
2.509
23,283
-0.20(-7.22%)
Mar 14, 2023
2.564
2.704
2.564
2.704
17,630
+0.15(+5.82%)
Mar 13, 2023
2.564
2.639
2.555
2.555
43,859
-0.01(-0.36%)
Mar 10, 2023
2.616
2.616
2.564
2.564
1,980
-0.02(-0.72%)
Mar 09, 2023
2.620
2.642
2.574
2.583
8,268
-0.04(-1.42%)
Mar 08, 2023
2.648
2.662
2.620
2.620
8,811
-0.04(-1.39%)
Mar 07, 2023
2.657
2.661
2.648
2.657
19,678
-0.00(-0.01%)
Mar 06, 2023
2.695
2.695
2.648
2.657
9,473
-0.05(-1.72%)
Mar 03, 2023
2.777
2.777
2.704
2.704
8,134
+0.00(+0.00%)
Mar 02, 2023
2.685
2.704
2.676
2.704
3,922
-0.08(-2.97%)
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.