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
Calamp Corp
(NQ:
CAMP
)
3.480
+0.110 (+3.26%)
Streaming Delayed Price
Updated: 10:37 AM EDT, May 28, 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
3.340
3.392
3.225
3.240
13,475
-0.10(-2.99%)
Mar 27, 2024
3.190
3.410
3.190
3.340
16,117
+0.14(+4.37%)
Mar 26, 2024
3.140
3.280
2.970
3.200
59,089
+0.05(+1.59%)
Mar 25, 2024
3.160
3.250
3.070
3.150
7,772
-0.01(-0.32%)
Mar 22, 2024
3.020
3.375
3.000
3.160
151,047
+0.15(+4.98%)
Mar 21, 2024
2.860
3.080
2.670
3.010
22,218
+0.27(+9.85%)
Mar 20, 2024
2.700
2.790
2.680
2.740
18,081
-0.16(-5.52%)
Mar 19, 2024
2.860
2.950
2.750
2.900
12,075
-0.03(-1.02%)
Mar 18, 2024
2.960
3.245
2.850
2.930
103,066
+0.04(+1.38%)
Mar 15, 2024
2.970
3.150
2.890
2.890
77,459
-0.11(-3.67%)
Mar 14, 2024
3.220
3.220
2.880
3.000
49,005
-0.22(-6.83%)
Mar 13, 2024
3.000
3.450
3.000
3.220
97,200
+0.19(+6.27%)
Mar 12, 2024
2.850
3.080
2.719
3.030
71,119
+0.24(+8.60%)
Mar 11, 2024
2.540
2.910
2.521
2.790
69,318
+0.28(+11.16%)
Mar 08, 2024
2.490
2.526
2.410
2.510
9,245
+0.08(+3.29%)
Mar 07, 2024
2.410
2.530
2.370
2.430
11,047
-0.09(-3.57%)
Mar 06, 2024
2.460
2.559
2.450
2.520
17,151
+0.14(+5.88%)
Mar 05, 2024
2.660
3.080
2.380
2.380
63,353
-0.33(-12.18%)
Mar 04, 2024
2.700
2.780
2.660
2.710
29,819
+0.01(+0.37%)
Mar 01, 2024
3.000
3.103
2.630
2.700
71,445
-0.23(-7.85%)
Feb 29, 2024
3.100
3.170
2.930
2.930
35,439
-0.14(-4.56%)
Feb 28, 2024
3.220
3.340
3.005
3.070
62,646
-0.22(-6.69%)
Feb 27, 2024
3.200
3.360
3.150
3.290
170,649
+0.10(+3.13%)
Feb 26, 2024
3.290
3.360
3.120
3.190
114,782
+0.01(+0.31%)
Feb 23, 2024
3.250
3.295
3.118
3.180
92,281
-0.06(-1.85%)
Feb 22, 2024
3.040
3.240
2.931
3.240
239,834
+0.24(+8.00%)
Feb 21, 2024
3.290
3.295
2.920
3.000
23,789
-0.26(-7.98%)
Feb 20, 2024
3.550
3.550
3.170
3.260
37,520
-0.35(-9.70%)
Feb 16, 2024
3.850
3.890
3.420
3.610
130,485
-0.19(-5.00%)
Feb 15, 2024
3.150
3.860
3.071
3.800
313,752
+0.69(+22.19%)
Feb 14, 2024
3.000
3.260
3.000
3.110
386,229
+0.11(+3.67%)
Feb 13, 2024
2.770
3.237
2.770
3.000
133,753
+0.19(+6.76%)
Feb 12, 2024
2.790
2.920
2.710
2.810
71,104
+0.05(+1.81%)
Feb 09, 2024
2.610
2.890
2.600
2.760
358,490
+0.29(+11.74%)
Feb 08, 2024
2.530
2.560
2.290
2.470
179,747
-0.09(-3.52%)
Feb 07, 2024
2.840
2.900
2.550
2.560
133,035
-0.33(-11.42%)
Feb 06, 2024
3.660
3.660
2.870
2.890
363,318
-0.73(-20.17%)
Feb 05, 2024
3.200
4.400
3.140
3.620
4,581,040
+0.53(+17.15%)
Feb 02, 2024
3.220
3.590
2.800
3.090
173,019
+2.93(+1880.77%)
Feb 01, 2024
0.1460
0.1654
0.1360
0.1560
1,340,300
+0.02(+11.75%)
Jan 31, 2024
0.1600
0.1619
0.1349
0.1396
1,309,875
-0.01(-8.22%)
Jan 30, 2024
0.1670
0.1670
0.1423
0.1521
823,754
-0.01(-7.99%)
Jan 29, 2024
0.1759
0.1900
0.1539
0.1653
1,152,346
-0.01(-5.54%)
Jan 26, 2024
0.1828
0.1930
0.1700
0.1750
408,125
-0.01(-3.95%)
Jan 25, 2024
0.1880
0.1922
0.1712
0.1822
368,466
+0.00(+1.79%)
Jan 24, 2024
0.1890
0.1927
0.1701
0.1790
526,081
-0.01(-3.30%)
Jan 23, 2024
0.1800
0.1944
0.1788
0.1851
567,191
+0.00(+2.66%)
Jan 22, 2024
0.1690
0.1840
0.1620
0.1803
524,932
+0.01(+6.06%)
Jan 19, 2024
0.1700
0.1920
0.1557
0.1700
516,990
-0.01(-4.82%)
Jan 18, 2024
0.1841
0.1937
0.1652
0.1786
517,874
-0.00(-0.78%)
Jan 17, 2024
0.1840
0.1899
0.1750
0.1800
498,070
-0.01(-4.76%)
Jan 16, 2024
0.1938
0.2039
0.1840
0.1890
458,374
-0.02(-7.80%)
Jan 12, 2024
0.2300
0.2300
0.1880
0.2050
1,249,396
-0.02(-7.87%)
Jan 11, 2024
0.2100
0.2241
0.1960
0.2225
992,554
+0.01(+5.95%)
Jan 10, 2024
0.2200
0.2600
0.2040
0.2100
1,859,047
-0.06(-22.51%)
Jan 09, 2024
0.2685
0.2880
0.2501
0.2710
973,644
+0.01(+2.89%)
Jan 08, 2024
0.2730
0.2899
0.2456
0.2634
1,259,382
+0.00(+1.31%)
Jan 05, 2024
0.2600
0.2798
0.2500
0.2600
751,543
+0.00(+0.78%)
Jan 04, 2024
0.2634
0.2700
0.2360
0.2580
479,590
-0.01(-2.05%)
Jan 03, 2024
0.2520
0.2694
0.2352
0.2634
249,242
+0.00(+1.70%)
Jan 02, 2024
0.2580
0.2750
0.2510
0.2590
585,460
+0.01(+3.19%)
Dec 29, 2023
0.2345
0.2580
0.2320
0.2510
652,134
+0.01(+4.58%)
Dec 28, 2023
0.2380
0.2508
0.2103
0.2400
713,536
-0.00(-0.83%)
Dec 27, 2023
0.2071
0.2480
0.2000
0.2420
528,025
+0.00(+0.88%)
Dec 26, 2023
0.2280
0.2399
0.2135
0.2399
438,111
+0.01(+3.99%)
Dec 22, 2023
0.2304
0.2375
0.2140
0.2307
640,975
+0.00(+0.13%)
Dec 21, 2023
0.2200
0.2400
0.2151
0.2304
1,047,921
+0.02(+9.71%)
Dec 20, 2023
0.2070
0.2270
0.1600
0.2100
4,233,866
+0.01(+2.94%)
Dec 19, 2023
0.2800
0.2900
0.1953
0.2040
3,376,368
-0.07(-24.22%)
Dec 18, 2023
0.3000
0.3000
0.2651
0.2692
236,700
-0.02(-7.17%)
Dec 15, 2023
0.3280
0.3280
0.2540
0.2900
527,419
+0.01(+3.57%)
Dec 14, 2023
0.2557
0.2900
0.2499
0.2800
531,256
+0.01(+4.09%)
Dec 13, 2023
0.2706
0.2901
0.2425
0.2690
452,153
-0.01(-3.58%)
Dec 12, 2023
0.3100
0.3198
0.2659
0.2790
413,011
-0.03(-10.00%)
Dec 11, 2023
0.3220
0.3410
0.2959
0.3100
275,260
-0.01(-3.13%)
Dec 08, 2023
0.3100
0.3203
0.2950
0.3200
135,763
+0.01(+1.59%)
Dec 07, 2023
0.3300
0.3300
0.2994
0.3150
322,639
-0.02(-6.39%)
Dec 06, 2023
0.3499
0.3499
0.3168
0.3365
233,543
-0.01(-3.83%)
Dec 05, 2023
0.3100
0.3500
0.3075
0.3499
287,115
+0.03(+11.08%)
Dec 04, 2023
0.3036
0.3200
0.3036
0.3150
158,239
+0.00(+0.64%)
Dec 01, 2023
0.3000
0.3390
0.2805
0.3130
332,945
-0.01(-2.89%)
Nov 30, 2023
0.3373
0.3549
0.3203
0.3223
93,381
-0.01(-4.39%)
Nov 29, 2023
0.3500
0.3600
0.3000
0.3371
331,286
-0.01(-3.96%)
Nov 28, 2023
0.3600
0.3700
0.3320
0.3510
111,399
+0.01(+2.93%)
Nov 27, 2023
0.3700
0.3700
0.3320
0.3410
135,773
-0.03(-7.84%)
Nov 24, 2023
0.3600
0.3790
0.3348
0.3700
235,477
+0.01(+3.93%)
Nov 22, 2023
0.3530
0.3706
0.3100
0.3560
115,085
+0.00(+0.31%)
Nov 21, 2023
0.3725
0.3799
0.3130
0.3549
179,982
-0.02(-4.72%)
Nov 20, 2023
0.3800
0.4000
0.3528
0.3725
194,544
-0.03(-6.57%)
Nov 17, 2023
0.4190
0.4190
0.3610
0.3987
297,621
+0.01(+3.83%)
Nov 16, 2023
0.4100
0.4100
0.3569
0.3840
156,400
-0.01(-3.71%)
Nov 15, 2023
0.3600
0.4195
0.3350
0.3988
629,224
+0.04(+10.47%)
Nov 14, 2023
0.3200
0.3799
0.3015
0.3610
392,289
+0.05(+14.60%)
Nov 13, 2023
0.3170
0.3263
0.2900
0.3150
234,798
+0.01(+2.31%)
Nov 10, 2023
0.3119
0.3199
0.2900
0.3079
194,244
-0.00(-1.41%)
Nov 09, 2023
0.3100
0.3199
0.2951
0.3123
156,717
-0.01(-1.61%)
Nov 08, 2023
0.2840
0.3199
0.2704
0.3174
405,875
+0.04(+13.76%)
Nov 07, 2023
0.2700
0.2816
0.2511
0.2790
176,918
+0.01(+3.33%)
Nov 06, 2023
0.2700
0.2850
0.2482
0.2700
172,854
+0.02(+6.30%)
Nov 03, 2023
0.2540
0.2750
0.2350
0.2540
570,243
+0.02(+9.96%)
Nov 02, 2023
0.2337
0.2550
0.2300
0.2310
271,138
-0.00(-0.86%)
Nov 01, 2023
0.2400
0.2450
0.2221
0.2330
129,220
-0.01(-3.32%)
Oct 31, 2023
0.2582
0.2679
0.2400
0.2410
160,862
-0.02(-6.59%)
Oct 30, 2023
0.2650
0.2650
0.2500
0.2580
115,341
-0.01(-2.46%)
Oct 27, 2023
0.2716
0.2780
0.2493
0.2645
118,925
-0.02(-5.54%)
Oct 26, 2023
0.2500
0.2800
0.2200
0.2800
320,156
+0.05(+20.17%)
Oct 25, 2023
0.2347
0.2400
0.2200
0.2330
298,478
-0.01(-3.72%)
Oct 24, 2023
0.2431
0.2590
0.2200
0.2420
569,070
-0.01(-2.81%)
Oct 23, 2023
0.2590
0.2650
0.2420
0.2490
199,857
-0.01(-1.97%)
Oct 20, 2023
0.2590
0.2608
0.2500
0.2540
121,365
+0.00(+1.11%)
Oct 19, 2023
0.2500
0.2600
0.2429
0.2512
132,747
+0.00(+0.48%)
Oct 18, 2023
0.2600
0.2700
0.2450
0.2500
219,740
-0.00(-0.99%)
Oct 17, 2023
0.2423
0.2749
0.2340
0.2525
552,155
+0.01(+3.70%)
Oct 16, 2023
0.2440
0.2636
0.2401
0.2435
470,342
+0.01(+4.06%)
Oct 13, 2023
0.2500
0.2524
0.2310
0.2340
323,689
-0.01(-5.65%)
Oct 12, 2023
0.2722
0.2850
0.2400
0.2480
798,356
-0.02(-8.82%)
Oct 11, 2023
0.2900
0.2942
0.2601
0.2720
621,729
-0.01(-2.86%)
Oct 10, 2023
0.2500
0.3066
0.2470
0.2800
2,001,373
+0.03(+13.36%)
Oct 09, 2023
0.2900
0.2989
0.2426
0.2470
1,528,260
-0.05(-15.56%)
Oct 06, 2023
0.3800
0.3899
0.2912
0.2925
3,020,826
-0.16(-35.29%)
Oct 05, 2023
0.4400
0.4770
0.4210
0.4520
1,682,128
+0.03(+6.96%)
Oct 04, 2023
0.4300
0.4500
0.4200
0.4226
140,787
+0.01(+2.82%)
Oct 03, 2023
0.4035
0.4500
0.4000
0.4110
245,455
-0.01(-1.20%)
Oct 02, 2023
0.4100
0.4500
0.3900
0.4160
138,168
+0.01(+2.56%)
Sep 29, 2023
0.3870
0.4200
0.3800
0.4056
104,425
+0.03(+7.30%)
Sep 28, 2023
0.3560
0.3957
0.3500
0.3780
170,772
+0.02(+6.18%)
Sep 27, 2023
0.3709
0.4015
0.3500
0.3560
335,118
-0.01(-2.73%)
Sep 26, 2023
0.3794
0.4086
0.3660
0.3660
463,247
-0.02(-4.94%)
Sep 25, 2023
0.4200
0.3979
0.3676
0.3850
570,908
-0.01(-2.53%)
Sep 22, 2023
0.3500
0.4757
0.2900
0.3950
4,995,476
+0.05(+16.18%)
Sep 21, 2023
0.4120
0.4450
0.3344
0.3400
1,549,465
-0.08(-19.05%)
Sep 20, 2023
0.4518
0.4800
0.4071
0.4200
1,710,097
-0.03(-6.96%)
Sep 19, 2023
0.5400
0.5700
0.4440
0.4514
848,607
-0.09(-17.04%)
Sep 18, 2023
0.5636
0.5936
0.5350
0.5441
178,835
-0.04(-6.19%)
Sep 15, 2023
0.5811
0.6298
0.5558
0.5800
225,619
-0.02(-2.99%)
Sep 14, 2023
0.5735
0.6048
0.5500
0.5979
1,270,307
+0.03(+4.53%)
Sep 13, 2023
0.5600
0.5910
0.5560
0.5720
120,670
+0.00(+0.33%)
Sep 12, 2023
0.5851
0.5990
0.5541
0.5701
166,737
-0.01(-1.88%)
Sep 11, 2023
0.6000
0.6299
0.5717
0.5810
111,264
-0.03(-4.38%)
Sep 08, 2023
0.6010
0.6300
0.5900
0.6076
142,468
-0.01(-2.02%)
Sep 07, 2023
0.6200
0.6300
0.6004
0.6201
198,482
-0.01(-1.57%)
Sep 06, 2023
0.6270
0.6500
0.6081
0.6300
91,921
+0.00(+0.05%)
Sep 05, 2023
0.6400
0.6498
0.6200
0.6297
73,391
-0.00(-0.05%)
Sep 01, 2023
0.6300
0.6490
0.6264
0.6300
219,693
+0.02(+2.71%)
Aug 31, 2023
0.6415
0.6467
0.6000
0.6134
374,820
-0.03(-4.45%)
Aug 30, 2023
0.6410
0.6750
0.6200
0.6420
172,889
+0.01(+1.10%)
Aug 29, 2023
0.6127
0.6700
0.6100
0.6350
419,499
+0.04(+6.37%)
Aug 28, 2023
0.6110
0.6116
0.5702
0.5970
240,893
-0.01(-0.83%)
Aug 25, 2023
0.5843
0.6195
0.5800
0.6020
254,498
+0.01(+1.18%)
Aug 24, 2023
0.6410
0.6590
0.5750
0.5950
328,883
-0.05(-8.32%)
Aug 23, 2023
0.6600
0.6598
0.6300
0.6490
248,554
-0.01(-1.40%)
Aug 22, 2023
0.7100
0.7190
0.6421
0.6582
276,399
-0.04(-5.84%)
Aug 21, 2023
0.7490
0.7686
0.6791
0.6990
336,817
-0.04(-5.55%)
Aug 18, 2023
0.6810
0.7475
0.6810
0.7401
389,219
+0.03(+3.51%)
Aug 17, 2023
0.7089
0.7200
0.6649
0.7150
381,375
+0.02(+2.88%)
Aug 16, 2023
0.7200
0.7300
0.6889
0.6950
186,582
-0.02(-2.96%)
Aug 15, 2023
0.7210
0.7429
0.7053
0.7162
149,875
-0.02(-3.09%)
Aug 14, 2023
0.7500
0.7549
0.7220
0.7390
242,558
-0.01(-1.34%)
Aug 11, 2023
0.8000
0.8279
0.7301
0.7490
582,565
-0.05(-5.92%)
Aug 10, 2023
0.8300
0.8500
0.7902
0.7961
209,253
-0.03(-4.08%)
Aug 09, 2023
0.8300
0.8832
0.8200
0.8300
221,745
-0.01(-1.19%)
Aug 08, 2023
0.8700
0.8870
0.8300
0.8400
501,639
-0.05(-5.22%)
Aug 07, 2023
0.8780
0.9104
0.8771
0.8863
168,827
-0.01(-1.25%)
Aug 04, 2023
0.8800
0.9210
0.8710
0.8975
120,181
+0.00(+0.30%)
Aug 03, 2023
0.8900
0.9393
0.8700
0.8948
123,564
+0.00(+0.00%)
Aug 02, 2023
0.9100
0.9329
0.8570
0.8948
226,086
-0.04(-4.48%)
Aug 01, 2023
0.9300
0.9499
0.8900
0.9368
185,010
+0.01(+0.73%)
Jul 31, 2023
0.8970
0.9600
0.8833
0.9300
252,333
+0.04(+4.07%)
Jul 28, 2023
0.8850
0.8950
0.8620
0.8936
113,664
+0.01(+1.43%)
Jul 27, 2023
0.9000
0.9200
0.8650
0.8810
263,032
+0.00(+0.50%)
Jul 26, 2023
0.8600
0.9078
0.8600
0.8766
235,911
+0.01(+1.67%)
Jul 25, 2023
0.8900
0.8990
0.8620
0.8622
210,737
-0.02(-2.02%)
Jul 24, 2023
0.8700
0.9197
0.8549
0.8800
222,769
+0.02(+2.08%)
Jul 21, 2023
0.8490
0.8660
0.8300
0.8621
377,819
+0.01(+1.66%)
Jul 20, 2023
0.8300
0.8499
0.8253
0.8480
364,833
+0.01(+1.67%)
Jul 19, 2023
0.8600
0.8930
0.8202
0.8341
469,193
-0.05(-5.22%)
Jul 18, 2023
0.9408
0.9679
0.8609
0.8800
659,010
-0.06(-6.46%)
Jul 17, 2023
0.9300
0.9700
0.9300
0.9408
466,860
-0.01(-0.97%)
Jul 14, 2023
0.9800
0.9800
0.9300
0.9500
649,692
-0.03(-3.42%)
Jul 13, 2023
0.9800
0.9849
0.9351
0.9836
909,576
+0.02(+1.70%)
Jul 12, 2023
0.9700
0.9970
0.9439
0.9672
1,564,218
-0.00(-0.31%)
Jul 11, 2023
1.080
1.090
0.9250
0.9702
1,911,112
-0.13(-11.80%)
Jul 10, 2023
1.050
1.130
1.000
1.100
1,915,937
+0.09(+8.91%)
Jul 07, 2023
1.020
1.051
0.9700
1.010
622,315
-0.02(-1.94%)
Jul 06, 2023
1.010
1.040
1.000
1.030
222,487
-0.01(-0.96%)
Jul 05, 2023
1.110
1.110
1.010
1.040
420,140
-0.02(-1.89%)
Jul 03, 2023
1.040
1.080
1.010
1.060
195,402
+0.00(+0.00%)
Jun 30, 2023
1.100
1.140
1.030
1.060
482,413
+0.00(+0.00%)
Jun 29, 2023
0.9900
1.100
0.9810
1.060
1,271,923
+0.09(+9.15%)
Jun 28, 2023
1.090
1.110
0.9711
0.9711
601,872
-0.10(-9.24%)
Jun 27, 2023
1.320
1.345
1.050
1.070
927,687
-0.23(-17.69%)
Jun 26, 2023
1.640
1.655
1.250
1.300
832,841
-0.41(-23.98%)
Jun 23, 2023
1.690
1.730
1.690
1.710
183,519
-0.01(-0.58%)
Jun 22, 2023
1.840
1.850
1.690
1.720
248,037
-0.09(-4.97%)
Jun 21, 2023
2.000
2.000
1.799
1.810
332,723
-0.21(-10.40%)
Jun 20, 2023
1.930
2.120
1.825
2.020
274,777
+0.11(+5.76%)
Jun 16, 2023
1.830
1.970
1.670
1.910
1,465,624
+0.07(+3.80%)
Jun 15, 2023
1.760
1.840
1.730
1.840
230,044
+0.10(+5.75%)
Jun 14, 2023
1.820
1.830
1.720
1.740
283,568
-0.04(-2.25%)
Jun 13, 2023
1.770
1.820
1.755
1.780
214,886
-0.01(-0.84%)
Jun 12, 2023
2.000
2.045
1.780
1.795
212,319
-0.20(-9.80%)
Jun 09, 2023
2.080
2.180
1.940
1.990
144,523
-0.06(-2.93%)
Jun 08, 2023
1.830
2.180
1.786
2.050
246,450
+0.24(+13.26%)
Jun 07, 2023
1.800
1.827
1.750
1.810
186,691
+0.02(+1.12%)
Jun 06, 2023
1.730
1.800
1.710
1.790
81,544
+0.07(+4.07%)
Jun 05, 2023
1.810
1.810
1.710
1.720
111,017
-0.08(-4.44%)
Jun 02, 2023
1.800
1.860
1.760
1.800
107,594
+0.02(+1.12%)
Jun 01, 2023
1.770
1.790
1.750
1.780
60,815
+0.02(+1.14%)
May 31, 2023
1.810
1.840
1.750
1.760
91,284
-0.03(-1.68%)
May 30, 2023
1.830
1.870
1.770
1.790
97,407
-0.05(-2.72%)
May 26, 2023
1.780
1.850
1.770
1.840
159,619
+0.09(+5.14%)
May 25, 2023
1.800
1.849
1.720
1.750
205,911
-0.02(-1.13%)
May 24, 2023
1.740
1.800
1.690
1.770
87,880
+0.04(+2.31%)
May 23, 2023
1.700
1.750
1.680
1.730
80,686
+0.01(+0.58%)
May 22, 2023
1.700
1.725
1.660
1.720
81,710
+0.06(+3.61%)
May 19, 2023
1.790
1.790
1.650
1.660
86,836
-0.11(-6.21%)
May 18, 2023
1.750
1.790
1.710
1.770
28,375
+0.00(+0.00%)
May 17, 2023
1.720
1.790
1.670
1.770
102,163
+0.05(+2.91%)
May 16, 2023
1.820
1.820
1.674
1.720
128,828
-0.04(-2.27%)
May 15, 2023
1.680
1.780
1.610
1.760
197,890
+0.07(+4.14%)
May 12, 2023
1.720
1.740
1.630
1.690
106,989
-0.03(-1.74%)
May 11, 2023
2.030
2.030
1.640
1.720
548,873
-0.37(-17.70%)
May 10, 2023
2.080
2.220
2.020
2.090
148,933
+0.03(+1.46%)
May 09, 2023
2.090
2.110
2.010
2.060
32,530
-0.02(-0.96%)
May 08, 2023
2.020
2.080
1.980
2.080
91,808
+0.07(+3.48%)
May 05, 2023
2.040
2.100
1.970
2.010
129,089
+0.00(+0.00%)
May 04, 2023
2.070
2.080
1.970
2.010
148,855
-0.08(-3.83%)
May 03, 2023
2.200
2.232
2.000
2.090
134,229
-0.11(-5.00%)
May 02, 2023
2.450
2.455
2.200
2.200
109,915
-0.27(-10.93%)
May 01, 2023
2.550
2.550
2.380
2.470
134,417
-0.07(-2.76%)
Apr 28, 2023
2.540
2.980
2.490
2.540
647,607
+0.17(+7.17%)
Apr 27, 2023
2.280
2.400
2.250
2.370
188,163
+0.09(+3.95%)
Apr 26, 2023
2.290
2.350
2.220
2.280
102,487
+0.00(+0.00%)
Apr 25, 2023
2.370
2.400
2.265
2.280
247,558
-0.13(-5.39%)
Apr 24, 2023
2.500
2.580
2.320
2.410
148,833
-0.09(-3.60%)
Apr 21, 2023
2.480
2.600
2.410
2.500
176,039
+0.02(+0.81%)
Apr 20, 2023
2.700
2.700
2.460
2.480
310,495
-0.26(-9.49%)
Apr 19, 2023
2.820
2.825
2.660
2.740
164,202
-0.11(-3.86%)
Apr 18, 2023
3.080
3.080
2.730
2.850
691,052
-0.27(-8.65%)
Apr 17, 2023
3.170
3.210
3.055
3.120
101,965
-0.01(-0.32%)
Apr 14, 2023
3.160
3.260
3.080
3.130
90,302
-0.02(-0.63%)
Apr 13, 2023
3.090
3.240
3.030
3.150
132,446
+0.07(+2.27%)
Apr 12, 2023
3.240
3.240
2.965
3.080
87,286
-0.10(-3.14%)
Apr 11, 2023
3.240
3.290
3.140
3.180
86,007
-0.08(-2.45%)
Apr 10, 2023
3.180
3.300
3.140
3.260
112,239
-0.04(-1.21%)
Apr 06, 2023
3.220
3.310
3.100
3.300
67,646
+0.09(+2.80%)
Apr 05, 2023
3.300
3.300
3.080
3.210
130,096
-0.14(-4.18%)
Apr 04, 2023
3.510
3.510
3.330
3.350
104,185
-0.14(-4.01%)
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.