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
Babcock & Wilcox Enterprises
(NY:
BW
)
2.300
-0.070 (-2.95%)
Official Closing Price
Updated: 6:30 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 (%)
Mar 28, 2024
1.230
1.145
1.115
1.130
966,342
-0.10(-8.13%)
Mar 27, 2024
1.180
1.280
1.160
1.230
1,096,603
+0.05(+4.24%)
Mar 26, 2024
1.300
1.350
1.160
1.180
1,495,080
-0.09(-7.09%)
Mar 25, 2024
1.310
1.550
1.270
1.270
3,387,442
-0.05(-3.79%)
Mar 22, 2024
1.100
1.360
1.081
1.320
3,797,673
+0.26(+24.53%)
Mar 21, 2024
1.140
1.220
1.050
1.060
3,376,701
-0.02(-1.85%)
Mar 20, 2024
0.9000
1.090
0.8200
1.080
5,002,330
+0.19(+21.35%)
Mar 19, 2024
0.8398
0.9200
0.8000
0.8900
7,889,032
+0.11(+13.81%)
Mar 18, 2024
1.010
1.030
0.7530
0.7820
10,889,020
-0.21(-21.01%)
Mar 15, 2024
1.150
1.230
0.9900
0.9900
5,061,703
-0.29(-22.66%)
Mar 14, 2024
1.260
1.350
1.225
1.280
1,349,304
+0.05(+4.07%)
Mar 13, 2024
1.220
1.265
1.190
1.230
1,277,876
-0.01(-0.81%)
Mar 12, 2024
1.290
1.290
1.180
1.240
1,154,739
-0.05(-3.88%)
Mar 11, 2024
1.420
1.465
1.280
1.290
1,004,998
-0.14(-9.79%)
Mar 08, 2024
1.490
1.580
1.430
1.430
823,571
-0.03(-2.05%)
Mar 07, 2024
1.450
1.560
1.420
1.460
1,316,693
+0.00(+0.00%)
Mar 06, 2024
1.290
1.640
1.280
1.460
1,803,669
+0.18(+14.06%)
Mar 05, 2024
1.300
1.365
1.270
1.280
841,564
-0.04(-3.03%)
Mar 04, 2024
1.340
1.430
1.320
1.320
1,124,135
+0.00(+0.00%)
Mar 01, 2024
1.260
1.350
1.230
1.320
814,258
+0.04(+3.13%)
Feb 29, 2024
1.250
1.390
1.250
1.280
646,862
+0.05(+4.07%)
Feb 28, 2024
1.330
1.360
1.230
1.230
868,775
-0.06(-4.65%)
Feb 27, 2024
1.100
1.320
1.100
1.290
1,831,861
+0.20(+18.35%)
Feb 26, 2024
1.080
1.120
1.050
1.090
744,418
+0.01(+0.93%)
Feb 23, 2024
1.120
1.140
1.060
1.080
1,133,733
-0.05(-4.42%)
Feb 22, 2024
1.150
1.190
1.110
1.130
730,959
-0.02(-1.74%)
Feb 21, 2024
1.150
1.189
1.110
1.150
1,070,623
+0.02(+1.77%)
Feb 20, 2024
1.230
1.240
1.110
1.130
1,397,958
-0.08(-6.61%)
Feb 16, 2024
1.360
1.380
1.200
1.210
1,023,667
-0.17(-12.32%)
Feb 15, 2024
1.310
1.415
1.300
1.380
929,812
+0.07(+5.34%)
Feb 14, 2024
1.200
1.310
1.150
1.310
1,157,557
+0.13(+11.02%)
Feb 13, 2024
1.300
1.320
1.180
1.180
921,739
-0.22(-15.71%)
Feb 12, 2024
1.340
1.480
1.320
1.400
1,766,747
+0.10(+7.69%)
Feb 09, 2024
1.200
1.325
1.180
1.300
1,660,189
+0.12(+10.17%)
Feb 08, 2024
1.120
1.190
1.105
1.180
899,405
+0.08(+7.27%)
Feb 07, 2024
1.170
1.190
1.060
1.100
1,247,338
-0.07(-5.98%)
Feb 06, 2024
1.150
1.190
1.105
1.170
832,209
+0.02(+1.74%)
Feb 05, 2024
1.270
1.270
1.140
1.150
889,775
-0.15(-11.54%)
Feb 02, 2024
1.310
1.330
1.260
1.300
690,406
-0.04(-2.99%)
Feb 01, 2024
1.370
1.370
1.220
1.340
1,149,091
+0.02(+1.52%)
Jan 31, 2024
1.350
1.440
1.320
1.320
1,142,959
-0.04(-2.94%)
Jan 30, 2024
1.400
1.440
1.360
1.360
566,374
-0.06(-4.23%)
Jan 29, 2024
1.400
1.440
1.310
1.420
863,744
+0.04(+2.90%)
Jan 26, 2024
1.340
1.480
1.330
1.380
1,427,206
+0.01(+0.73%)
Jan 25, 2024
1.290
1.379
1.250
1.370
1,410,728
+0.13(+10.48%)
Jan 24, 2024
1.380
1.430
1.230
1.240
1,045,413
-0.09(-6.77%)
Jan 23, 2024
1.300
1.350
1.280
1.330
876,080
+0.05(+3.91%)
Jan 22, 2024
1.170
1.320
1.170
1.280
1,463,402
+0.11(+9.40%)
Jan 19, 2024
1.150
1.180
1.055
1.170
1,345,320
+0.04(+3.54%)
Jan 18, 2024
1.180
1.180
1.020
1.130
1,146,243
+0.00(+0.00%)
Jan 17, 2024
1.090
1.200
1.075
1.130
1,001,663
+0.03(+2.73%)
Jan 16, 2024
1.220
1.220
1.070
1.100
1,319,996
-0.12(-9.84%)
Jan 12, 2024
1.220
1.295
1.220
1.220
825,101
+0.02(+1.67%)
Jan 11, 2024
1.230
1.260
1.190
1.200
670,308
-0.05(-4.00%)
Jan 10, 2024
1.250
1.300
1.220
1.250
513,905
-0.01(-0.79%)
Jan 09, 2024
1.280
1.300
1.210
1.260
812,708
-0.05(-3.82%)
Jan 08, 2024
1.280
1.340
1.220
1.310
528,735
+0.05(+3.97%)
Jan 05, 2024
1.280
1.310
1.230
1.260
981,231
-0.04(-3.08%)
Jan 04, 2024
1.340
1.355
1.290
1.300
725,706
-0.01(-0.76%)
Jan 03, 2024
1.410
1.442
1.300
1.310
1,473,733
-0.16(-10.88%)
Jan 02, 2024
1.470
1.620
1.410
1.470
1,221,398
+0.01(+0.68%)
Dec 29, 2023
1.540
1.550
1.430
1.460
852,480
-0.08(-5.19%)
Dec 28, 2023
1.510
1.550
1.460
1.540
832,986
+0.04(+2.67%)
Dec 27, 2023
1.510
1.535
1.440
1.500
700,033
-0.01(-0.66%)
Dec 26, 2023
1.450
1.580
1.430
1.510
1,514,083
+0.07(+4.86%)
Dec 22, 2023
1.520
1.540
1.430
1.440
2,142,856
-0.04(-2.70%)
Dec 21, 2023
1.510
1.565
1.430
1.480
913,024
+0.03(+2.07%)
Dec 20, 2023
1.570
1.620
1.420
1.450
935,069
-0.08(-5.23%)
Dec 19, 2023
1.650
1.675
1.530
1.530
1,118,561
-0.07(-4.38%)
Dec 18, 2023
1.760
1.760
1.585
1.600
844,133
-0.14(-8.05%)
Dec 15, 2023
1.860
1.895
1.730
1.740
1,156,018
-0.09(-4.92%)
Dec 14, 2023
1.750
1.920
1.750
1.830
1,268,969
+0.10(+5.78%)
Dec 13, 2023
1.600
1.740
1.530
1.730
1,069,773
+0.13(+8.12%)
Dec 12, 2023
1.660
1.660
1.530
1.600
762,166
-0.05(-3.03%)
Dec 11, 2023
1.680
1.730
1.620
1.650
925,032
-0.03(-1.79%)
Dec 08, 2023
1.600
1.700
1.585
1.680
601,038
+0.06(+3.70%)
Dec 07, 2023
1.600
1.685
1.561
1.620
700,238
+0.02(+1.25%)
Dec 06, 2023
1.550
1.620
1.510
1.600
746,140
+0.07(+4.58%)
Dec 05, 2023
1.680
1.680
1.520
1.530
611,114
-0.20(-11.56%)
Dec 04, 2023
1.660
1.870
1.660
1.730
1,247,710
+0.06(+3.59%)
Dec 01, 2023
1.400
1.700
1.400
1.670
1,164,532
+0.25(+17.61%)
Nov 30, 2023
1.530
1.580
1.420
1.420
2,131,492
-0.12(-7.79%)
Nov 29, 2023
1.640
1.680
1.520
1.540
912,036
-0.03(-1.91%)
Nov 28, 2023
1.640
1.640
1.520
1.570
948,665
-0.06(-3.68%)
Nov 27, 2023
1.640
1.655
1.550
1.630
762,099
-0.04(-2.40%)
Nov 24, 2023
1.620
1.690
1.610
1.670
429,051
+0.01(+0.60%)
Nov 22, 2023
1.680
1.720
1.600
1.660
883,439
+0.00(+0.00%)
Nov 21, 2023
1.710
1.720
1.620
1.660
1,202,024
-0.09(-5.14%)
Nov 20, 2023
1.830
1.960
1.710
1.750
2,302,003
-0.03(-1.69%)
Nov 17, 2023
1.590
1.830
1.575
1.780
2,050,928
+0.25(+16.34%)
Nov 16, 2023
1.750
1.830
1.365
1.530
2,528,429
-0.13(-7.83%)
Nov 15, 2023
1.440
1.830
1.410
1.660
5,198,201
+0.35(+26.72%)
Nov 14, 2023
1.080
1.310
1.060
1.310
4,673,114
+0.31(+31.01%)
Nov 13, 2023
1.160
1.200
0.9551
0.9999
5,745,827
-0.05(-4.77%)
Nov 10, 2023
1.790
1.790
1.020
1.050
9,052,393
-1.26(-54.55%)
Nov 09, 2023
2.410
2.470
2.240
2.310
768,634
-0.03(-1.28%)
Nov 08, 2023
2.300
2.345
2.160
2.340
1,003,310
+0.02(+0.86%)
Nov 07, 2023
2.340
2.380
2.260
2.320
1,161,804
-0.04(-1.69%)
Nov 06, 2023
2.570
2.610
2.310
2.360
644,735
-0.19(-7.45%)
Nov 03, 2023
2.670
2.710
2.530
2.550
654,146
+0.00(+0.00%)
Nov 02, 2023
2.550
2.640
2.540
2.550
594,822
+0.09(+3.66%)
Nov 01, 2023
2.610
2.635
2.420
2.460
676,920
-0.17(-6.46%)
Oct 31, 2023
2.480
2.680
2.470
2.630
986,363
+0.15(+6.05%)
Oct 30, 2023
2.370
2.480
2.370
2.480
585,235
+0.13(+5.53%)
Oct 27, 2023
2.480
2.480
2.305
2.350
548,920
-0.11(-4.47%)
Oct 26, 2023
2.420
2.510
2.410
2.460
436,135
+0.04(+1.65%)
Oct 25, 2023
2.420
2.550
2.390
2.420
486,500
-0.03(-1.22%)
Oct 24, 2023
2.480
2.580
2.400
2.450
776,990
+0.00(+0.00%)
Oct 23, 2023
2.650
2.700
2.440
2.450
852,039
-0.25(-9.26%)
Oct 20, 2023
2.780
2.850
2.660
2.700
706,699
-0.08(-2.88%)
Oct 19, 2023
2.900
2.940
2.775
2.780
752,335
-0.14(-4.79%)
Oct 18, 2023
3.000
3.040
2.860
2.920
569,505
-0.16(-5.19%)
Oct 17, 2023
2.800
3.120
2.800
3.080
697,569
+0.25(+8.83%)
Oct 16, 2023
2.800
2.880
2.777
2.830
683,460
+0.10(+3.66%)
Oct 13, 2023
3.050
3.050
2.720
2.730
683,050
-0.30(-9.90%)
Oct 12, 2023
3.330
3.330
2.950
3.030
915,781
-0.26(-7.90%)
Oct 11, 2023
3.400
3.420
3.200
3.290
782,766
-0.09(-2.66%)
Oct 10, 2023
3.050
3.380
3.050
3.380
988,397
+0.32(+10.46%)
Oct 09, 2023
3.320
3.380
3.030
3.060
922,240
-0.29(-8.66%)
Oct 06, 2023
3.340
3.440
3.315
3.350
767,563
+0.00(+0.00%)
Oct 05, 2023
3.460
3.535
3.280
3.350
952,023
-0.13(-3.74%)
Oct 04, 2023
3.450
3.625
3.450
3.480
688,710
+0.08(+2.35%)
Oct 03, 2023
3.610
3.680
3.290
3.400
1,202,486
-0.20(-5.56%)
Oct 02, 2023
4.160
4.170
3.590
3.600
1,039,486
-0.61(-14.49%)
Sep 29, 2023
4.270
4.320
4.195
4.210
492,674
-0.01(-0.24%)
Sep 28, 2023
4.270
4.320
4.205
4.220
422,775
-0.05(-1.17%)
Sep 27, 2023
4.260
4.340
4.150
4.270
597,180
+0.05(+1.18%)
Sep 26, 2023
4.390
4.455
4.150
4.220
411,862
-0.19(-4.31%)
Sep 25, 2023
4.470
4.445
4.365
4.410
375,773
-0.09(-2.00%)
Sep 22, 2023
4.730
4.730
4.500
4.500
394,384
-0.21(-4.46%)
Sep 21, 2023
4.780
4.840
4.670
4.710
311,683
-0.13(-2.69%)
Sep 20, 2023
4.910
5.005
4.830
4.840
369,865
-0.06(-1.22%)
Sep 19, 2023
4.790
4.910
4.750
4.900
328,635
+0.14(+2.94%)
Sep 18, 2023
4.890
4.905
4.740
4.760
408,341
-0.11(-2.26%)
Sep 15, 2023
5.020
5.020
4.830
4.870
1,530,991
-0.17(-3.37%)
Sep 14, 2023
4.740
5.060
4.740
5.040
593,955
+0.38(+8.15%)
Sep 13, 2023
4.780
4.825
4.610
4.660
461,951
-0.12(-2.51%)
Sep 12, 2023
4.700
4.790
4.610
4.780
388,247
+0.07(+1.49%)
Sep 11, 2023
4.950
4.985
4.680
4.710
585,975
-0.22(-4.46%)
Sep 08, 2023
5.250
5.310
4.930
4.930
425,212
-0.33(-6.27%)
Sep 07, 2023
5.250
5.330
5.170
5.260
386,938
-0.02(-0.38%)
Sep 06, 2023
5.420
5.535
5.220
5.280
571,501
-0.14(-2.58%)
Sep 05, 2023
5.510
5.510
5.310
5.420
513,150
-0.08(-1.45%)
Sep 01, 2023
5.310
5.530
5.310
5.500
618,883
+0.25(+4.76%)
Aug 31, 2023
5.060
5.260
5.050
5.250
506,710
+0.19(+3.75%)
Aug 30, 2023
5.090
5.140
5.031
5.060
293,018
-0.03(-0.59%)
Aug 29, 2023
5.180
5.355
5.070
5.090
503,245
-0.09(-1.74%)
Aug 28, 2023
4.910
5.200
4.910
5.180
771,988
+0.30(+6.15%)
Aug 25, 2023
4.790
4.895
4.701
4.880
352,419
+0.13(+2.74%)
Aug 24, 2023
4.870
4.910
4.740
4.750
427,271
-0.17(-3.46%)
Aug 23, 2023
4.820
4.955
4.800
4.920
298,149
+0.03(+0.61%)
Aug 22, 2023
4.800
4.970
4.800
4.890
482,701
+0.12(+2.52%)
Aug 21, 2023
4.720
4.855
4.720
4.770
662,491
+0.03(+0.63%)
Aug 18, 2023
4.790
5.040
4.675
4.740
1,303,479
-0.06(-1.25%)
Aug 17, 2023
5.040
5.170
4.730
4.800
1,068,590
-0.22(-4.38%)
Aug 16, 2023
5.100
5.465
5.020
5.020
659,292
-0.08(-1.57%)
Aug 15, 2023
5.600
5.610
5.075
5.100
764,375
-0.53(-9.41%)
Aug 14, 2023
5.510
5.690
5.440
5.630
325,495
+0.09(+1.62%)
Aug 11, 2023
5.330
5.580
5.330
5.540
476,924
+0.19(+3.55%)
Aug 10, 2023
5.400
5.660
5.320
5.350
554,858
-0.08(-1.47%)
Aug 09, 2023
5.440
6.085
5.390
5.430
901,201
+0.18(+3.43%)
Aug 08, 2023
5.120
5.260
5.030
5.250
360,842
+0.05(+0.96%)
Aug 07, 2023
5.270
5.290
5.140
5.200
386,291
-0.08(-1.52%)
Aug 04, 2023
5.240
5.420
5.180
5.280
298,336
+0.07(+1.34%)
Aug 03, 2023
5.180
5.275
5.100
5.210
324,197
+0.01(+0.19%)
Aug 02, 2023
5.300
5.310
5.160
5.200
325,057
-0.20(-3.70%)
Aug 01, 2023
5.440
5.530
5.310
5.400
274,464
-0.08(-1.46%)
Jul 31, 2023
5.480
5.650
5.400
5.480
403,176
+0.14(+2.62%)
Jul 28, 2023
5.420
5.515
5.340
5.340
473,479
-0.02(-0.37%)
Jul 27, 2023
5.500
5.575
5.320
5.360
462,098
-0.13(-2.37%)
Jul 26, 2023
5.320
5.620
5.320
5.490
560,158
+0.23(+4.37%)
Jul 25, 2023
5.300
5.345
5.250
5.260
601,549
-0.04(-0.75%)
Jul 24, 2023
5.370
5.510
5.280
5.300
409,980
-0.10(-1.85%)
Jul 21, 2023
5.630
5.700
5.390
5.400
477,601
-0.17(-3.05%)
Jul 20, 2023
5.720
5.720
5.480
5.570
744,968
-0.07(-1.24%)
Jul 19, 2023
5.660
5.780
5.640
5.640
561,370
-0.04(-0.70%)
Jul 18, 2023
5.690
5.880
5.670
5.680
545,806
-0.03(-0.53%)
Jul 17, 2023
5.840
5.880
5.670
5.710
670,356
-0.16(-2.73%)
Jul 14, 2023
6.410
6.410
5.847
5.870
446,448
-0.55(-8.57%)
Jul 13, 2023
6.510
6.540
6.400
6.420
272,177
-0.05(-0.77%)
Jul 12, 2023
6.570
6.580
6.345
6.470
337,912
+0.05(+0.78%)
Jul 11, 2023
6.330
6.430
6.290
6.420
336,183
+0.12(+1.90%)
Jul 10, 2023
6.020
6.300
6.020
6.300
384,924
+0.25(+4.13%)
Jul 07, 2023
5.820
6.070
5.800
6.050
415,957
+0.21(+3.60%)
Jul 06, 2023
5.810
5.840
5.705
5.840
251,069
-0.07(-1.18%)
Jul 05, 2023
5.830
5.945
5.730
5.910
295,679
-0.01(-0.17%)
Jul 03, 2023
5.880
5.970
5.820
5.920
138,215
+0.02(+0.34%)
Jun 30, 2023
6.190
6.190
5.880
5.900
303,698
-0.22(-3.59%)
Jun 29, 2023
6.210
6.410
6.112
6.120
322,392
-0.13(-2.08%)
Jun 28, 2023
5.910
6.300
5.860
6.250
546,260
+0.36(+6.11%)
Jun 27, 2023
5.790
5.950
5.680
5.890
739,715
+0.10(+1.73%)
Jun 26, 2023
6.320
6.360
5.790
5.790
693,227
-0.55(-8.68%)
Jun 23, 2023
6.260
6.500
6.250
6.340
2,446,795
-0.08(-1.25%)
Jun 22, 2023
6.640
6.640
6.370
6.420
372,488
-0.21(-3.17%)
Jun 21, 2023
6.370
6.630
6.290
6.630
404,844
+0.19(+2.95%)
Jun 20, 2023
6.410
6.470
6.280
6.440
325,918
-0.03(-0.46%)
Jun 16, 2023
6.490
6.579
6.380
6.470
668,196
+0.09(+1.41%)
Jun 15, 2023
6.220
6.390
6.195
6.380
477,608
+0.32(+5.28%)
May 08, 2023
6.100
6.190
6.030
6.060
253,915
+0.02(+0.33%)
May 05, 2023
5.840
6.070
5.830
6.040
413,017
+0.29(+5.04%)
May 04, 2023
5.930
6.000
5.710
5.750
329,263
-0.29(-4.80%)
May 03, 2023
6.140
6.200
6.025
6.040
319,932
-0.07(-1.15%)
May 02, 2023
6.180
6.190
6.085
6.110
244,261
-0.10(-1.61%)
May 01, 2023
6.210
6.365
6.160
6.210
286,568
-0.01(-0.16%)
Apr 28, 2023
5.870
6.230
5.870
6.220
421,185
+0.31(+5.25%)
Apr 27, 2023
5.980
6.010
5.850
5.910
247,778
-0.02(-0.34%)
Apr 26, 2023
6.010
6.050
5.905
5.930
309,518
-0.12(-1.98%)
Apr 25, 2023
6.210
6.210
6.020
6.050
440,613
-0.24(-3.82%)
Apr 24, 2023
6.140
6.350
6.140
6.290
285,626
+0.13(+2.11%)
Apr 21, 2023
6.120
6.175
6.050
6.160
229,109
+0.01(+0.16%)
Apr 20, 2023
6.140
6.210
5.950
6.150
583,168
-0.05(-0.81%)
Apr 19, 2023
6.160
6.250
6.070
6.200
565,806
+0.04(+0.65%)
Apr 18, 2023
6.230
6.260
6.105
6.160
473,883
-0.03(-0.48%)
Apr 17, 2023
6.010
6.210
6.010
6.190
517,996
+0.17(+2.82%)
Apr 14, 2023
6.050
6.170
5.945
6.020
413,587
-0.02(-0.33%)
Apr 13, 2023
5.870
6.160
5.870
6.040
693,539
+0.17(+2.90%)
Apr 12, 2023
5.860
5.900
5.760
5.870
337,673
+0.07(+1.21%)
Apr 11, 2023
5.920
5.950
5.800
5.800
236,484
-0.11(-1.86%)
Apr 10, 2023
5.510
5.985
5.510
5.910
513,174
+0.35(+6.29%)
Apr 06, 2023
5.580
5.590
5.470
5.560
202,650
-0.01(-0.18%)
Apr 05, 2023
5.680
5.730
5.445
5.570
373,666
-0.15(-2.62%)
Apr 04, 2023
6.010
6.010
5.640
5.720
269,026
-0.26(-4.35%)
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.