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
Clearpoint Neuro Inc
(NQ:
CLPT
)
5.430
-0.120 (-2.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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
6.720
6.920
6.655
6.800
84,050
+0.08(+1.19%)
Mar 27, 2024
6.590
6.720
6.540
6.720
83,947
+0.18(+2.75%)
Mar 26, 2024
6.750
6.770
6.500
6.540
133,640
-0.20(-2.97%)
Mar 25, 2024
6.570
6.820
6.445
6.740
167,048
+0.17(+2.59%)
Mar 22, 2024
6.850
6.850
6.550
6.570
96,700
-0.25(-3.67%)
Mar 21, 2024
7.020
7.030
6.800
6.820
112,414
-0.18(-2.57%)
Mar 20, 2024
6.960
7.057
6.710
7.000
162,563
+0.02(+0.29%)
Mar 19, 2024
7.070
7.140
6.900
6.980
137,592
-0.09(-1.27%)
Mar 18, 2024
7.200
7.205
6.930
7.070
105,581
-0.08(-1.12%)
Mar 15, 2024
7.090
7.380
6.960
7.150
353,445
-0.06(-0.83%)
Mar 14, 2024
7.200
7.260
7.000
7.210
202,412
+0.04(+0.56%)
Mar 13, 2024
6.810
7.380
6.520
7.170
710,815
+1.12(+18.51%)
Mar 12, 2024
6.010
6.090
5.945
6.050
183,001
+0.02(+0.33%)
Mar 11, 2024
6.280
6.340
5.890
6.030
157,191
-0.16(-2.58%)
Mar 08, 2024
6.120
6.280
6.090
6.190
185,022
+0.13(+2.15%)
Mar 07, 2024
6.210
6.290
6.000
6.060
226,919
-0.18(-2.81%)
Mar 06, 2024
6.250
6.680
6.230
6.235
139,939
+0.07(+1.05%)
Mar 05, 2024
6.430
6.465
6.070
6.170
347,123
-0.33(-5.08%)
Mar 04, 2024
6.770
6.770
6.220
6.500
243,389
-0.18(-2.69%)
Mar 01, 2024
6.370
6.770
6.370
6.680
311,437
+0.29(+4.54%)
Feb 29, 2024
6.950
6.990
6.270
6.390
1,265,835
-1.33(-17.23%)
Feb 28, 2024
7.810
7.860
7.630
7.720
101,540
-0.14(-1.78%)
Feb 27, 2024
7.500
7.970
7.470
7.860
140,210
+0.42(+5.65%)
Feb 26, 2024
7.230
7.480
7.230
7.440
45,705
+0.17(+2.34%)
Feb 23, 2024
7.450
7.540
7.250
7.270
63,595
-0.22(-2.94%)
Feb 22, 2024
7.300
7.570
7.176
7.490
131,254
+0.30(+4.17%)
Feb 21, 2024
7.110
7.230
6.918
7.190
84,919
+0.04(+0.56%)
Feb 20, 2024
7.360
7.460
7.120
7.150
74,748
-0.17(-2.32%)
Feb 16, 2024
7.390
7.488
7.254
7.320
85,464
-0.13(-1.74%)
Feb 15, 2024
7.450
7.580
7.323
7.450
132,338
+0.04(+0.54%)
Feb 14, 2024
6.990
7.500
6.979
7.410
115,495
+0.59(+8.65%)
Feb 13, 2024
7.170
7.495
6.810
6.820
117,233
-0.67(-8.95%)
Feb 12, 2024
7.030
7.560
7.030
7.490
123,031
+0.20(+2.74%)
Feb 09, 2024
7.090
7.300
7.000
7.290
64,171
+0.21(+2.97%)
Feb 08, 2024
6.990
7.220
6.990
7.080
72,105
+0.04(+0.57%)
Feb 07, 2024
7.440
7.440
6.907
7.040
91,865
-0.41(-5.50%)
Feb 06, 2024
7.350
7.580
7.300
7.450
122,052
+0.08(+1.09%)
Feb 05, 2024
7.090
7.470
6.910
7.370
86,992
+0.22(+3.08%)
Feb 02, 2024
6.950
7.210
6.880
7.150
77,971
+0.11(+1.56%)
Feb 01, 2024
6.960
7.080
6.880
7.040
44,500
+0.08(+1.15%)
Jan 31, 2024
7.420
7.450
6.910
6.960
86,513
-0.44(-5.95%)
Jan 30, 2024
7.400
7.510
7.240
7.400
55,353
+0.17(+2.35%)
Jan 29, 2024
6.960
7.240
6.790
7.230
133,996
+0.25(+3.58%)
Jan 26, 2024
7.090
7.230
6.920
6.980
43,184
-0.10(-1.41%)
Jan 25, 2024
7.200
7.220
7.005
7.080
61,770
-0.06(-0.84%)
Jan 24, 2024
7.760
7.760
7.130
7.140
89,337
-0.57(-7.39%)
Jan 23, 2024
7.780
7.800
7.580
7.710
122,708
-0.05(-0.64%)
Jan 22, 2024
7.540
7.790
7.520
7.760
122,493
+0.25(+3.33%)
Jan 19, 2024
7.700
7.700
7.420
7.510
73,506
-0.14(-1.83%)
Jan 18, 2024
7.470
7.760
7.390
7.650
108,493
+0.24(+3.24%)
Jan 17, 2024
7.490
7.490
7.240
7.410
84,121
-0.14(-1.85%)
Jan 16, 2024
7.140
7.690
7.090
7.550
192,666
+0.38(+5.30%)
Jan 12, 2024
6.930
7.230
6.850
7.170
78,197
+0.36(+5.29%)
Jan 11, 2024
6.980
6.980
6.540
6.810
185,664
-0.15(-2.16%)
Jan 10, 2024
7.350
7.465
6.915
6.960
136,658
-0.48(-6.45%)
Jan 09, 2024
7.000
7.650
6.921
7.440
396,146
+1.13(+17.91%)
Jan 08, 2024
6.080
6.350
6.080
6.310
46,307
+0.22(+3.61%)
Jan 05, 2024
6.060
6.270
5.967
6.090
72,255
+0.00(+0.00%)
Jan 04, 2024
6.260
6.260
5.990
6.090
93,975
-0.09(-1.46%)
Jan 03, 2024
6.740
6.821
6.090
6.180
127,741
-0.58(-8.58%)
Jan 02, 2024
6.730
7.000
6.665
6.760
68,011
-0.03(-0.44%)
Dec 29, 2023
7.120
7.180
6.730
6.790
235,529
-0.28(-3.96%)
Dec 28, 2023
7.000
7.140
6.860
7.070
85,202
+0.13(+1.87%)
Dec 27, 2023
6.660
7.090
6.536
6.940
128,473
+0.28(+4.20%)
Dec 26, 2023
6.600
6.745
6.505
6.660
97,518
+0.10(+1.52%)
Dec 22, 2023
6.660
6.680
6.450
6.560
68,310
-0.06(-0.91%)
Dec 21, 2023
6.490
6.730
6.430
6.620
68,583
+0.20(+3.12%)
Dec 20, 2023
6.630
6.742
6.380
6.420
127,209
-0.21(-3.17%)
Dec 19, 2023
6.650
6.830
6.430
6.630
123,507
+0.08(+1.22%)
Dec 18, 2023
6.170
6.690
6.050
6.550
90,768
+0.32(+5.14%)
Dec 15, 2023
6.340
6.370
6.160
6.230
192,089
-0.09(-1.42%)
Dec 14, 2023
6.470
6.825
6.190
6.320
134,063
-0.23(-3.51%)
Dec 13, 2023
6.240
6.550
5.980
6.550
81,485
+0.31(+4.97%)
Dec 12, 2023
6.390
6.390
5.988
6.240
49,047
-0.14(-2.19%)
Dec 11, 2023
6.740
6.740
6.312
6.380
44,736
-0.32(-4.78%)
Dec 08, 2023
6.500
6.750
6.462
6.700
44,703
+0.11(+1.67%)
Dec 07, 2023
6.510
6.600
6.386
6.590
56,842
+0.01(+0.15%)
Dec 06, 2023
6.550
6.750
6.350
6.580
94,418
+0.08(+1.23%)
Dec 05, 2023
6.110
6.560
6.018
6.500
154,283
+0.40(+6.56%)
Dec 04, 2023
6.010
6.150
5.900
6.100
78,547
+0.15(+2.52%)
Dec 01, 2023
5.810
6.055
5.791
5.950
126,665
+0.19(+3.30%)
Nov 30, 2023
5.800
5.925
5.700
5.760
32,965
+0.07(+1.23%)
Nov 29, 2023
5.500
6.100
5.500
5.690
78,559
+0.28(+5.18%)
Nov 28, 2023
5.570
5.790
5.390
5.410
50,092
-0.29(-5.09%)
Nov 27, 2023
5.960
5.960
5.601
5.700
66,555
-0.33(-5.47%)
Nov 24, 2023
5.860
6.080
5.820
6.030
26,425
+0.17(+2.90%)
Nov 22, 2023
6.070
6.080
5.790
5.860
48,703
-0.08(-1.35%)
Nov 21, 2023
5.820
6.070
5.770
5.940
107,266
+0.12(+1.97%)
Nov 20, 2023
5.160
6.044
5.137
5.825
192,431
+0.67(+12.89%)
Nov 17, 2023
5.320
5.400
5.040
5.160
67,409
-0.10(-1.90%)
Nov 16, 2023
4.930
5.400
4.930
5.260
79,986
+0.32(+6.48%)
Nov 15, 2023
4.980
5.475
4.930
4.940
84,957
-0.10(-1.98%)
Nov 14, 2023
4.810
5.080
4.690
5.040
115,617
+0.47(+10.28%)
Nov 13, 2023
4.550
4.864
4.445
4.570
118,773
+0.11(+2.47%)
Nov 10, 2023
5.320
5.400
4.050
4.460
599,033
-0.96(-17.71%)
Nov 09, 2023
6.000
6.000
5.360
5.420
64,981
-0.46(-7.82%)
Nov 08, 2023
6.030
6.070
5.770
5.880
44,974
-0.25(-4.08%)
Nov 07, 2023
6.000
6.150
5.990
6.130
39,854
+0.12(+2.00%)
Nov 06, 2023
6.310
6.310
5.910
6.010
53,539
-0.09(-1.48%)
Nov 03, 2023
5.990
6.180
5.919
6.100
98,156
+0.21(+3.57%)
Nov 02, 2023
5.880
5.920
5.576
5.890
81,969
+0.21(+3.70%)
Nov 01, 2023
5.510
5.700
5.366
5.680
65,367
+0.18(+3.27%)
Oct 31, 2023
5.410
5.679
5.410
5.500
56,098
+0.08(+1.48%)
Oct 30, 2023
5.190
5.460
5.050
5.420
53,470
+0.24(+4.63%)
Oct 27, 2023
5.320
5.500
5.065
5.180
56,147
-0.13(-2.45%)
Oct 26, 2023
5.590
5.620
5.280
5.310
103,936
-0.34(-6.02%)
Oct 25, 2023
5.350
5.900
5.330
5.650
141,282
+0.30(+5.61%)
Oct 24, 2023
4.840
5.486
4.840
5.350
152,276
+0.61(+12.87%)
Oct 23, 2023
4.810
4.990
4.680
4.740
97,756
-0.11(-2.27%)
Oct 20, 2023
4.850
4.960
4.760
4.850
53,066
+0.00(+0.00%)
Oct 19, 2023
4.970
5.020
4.790
4.850
79,978
-0.11(-2.22%)
Oct 18, 2023
5.060
5.230
4.900
4.960
81,995
-0.17(-3.31%)
Oct 17, 2023
4.860
5.290
4.860
5.130
82,834
+0.20(+4.06%)
Oct 16, 2023
4.610
4.980
4.550
4.930
129,073
+0.30(+6.48%)
Oct 13, 2023
4.540
4.640
4.520
4.630
56,711
+0.07(+1.54%)
Oct 12, 2023
4.770
4.770
4.512
4.560
108,484
-0.24(-5.00%)
Oct 11, 2023
5.050
5.090
4.691
4.800
69,898
-0.24(-4.76%)
Oct 10, 2023
4.780
5.310
4.740
5.040
115,589
+0.23(+4.78%)
Oct 09, 2023
4.820
4.900
4.730
4.810
44,117
-0.06(-1.23%)
Oct 06, 2023
4.810
4.902
4.663
4.870
53,536
+0.02(+0.41%)
Oct 05, 2023
4.670
5.000
4.670
4.850
107,553
+0.17(+3.63%)
Oct 04, 2023
4.560
4.750
4.391
4.680
134,608
+0.11(+2.41%)
Oct 03, 2023
4.770
4.870
4.540
4.570
84,668
-0.23(-4.79%)
Oct 02, 2023
5.010
5.040
4.690
4.800
149,883
-0.21(-4.19%)
Sep 29, 2023
5.160
5.301
4.920
5.010
63,750
-0.10(-1.96%)
Sep 28, 2023
5.080
5.165
4.973
5.110
51,991
-0.02(-0.39%)
Sep 27, 2023
5.260
5.307
5.010
5.130
95,169
-0.10(-1.91%)
Sep 26, 2023
5.040
5.330
5.040
5.230
68,738
+0.13(+2.55%)
Sep 25, 2023
5.190
5.130
4.950
5.100
132,588
-0.04(-0.78%)
Sep 22, 2023
5.140
5.250
5.080
5.140
69,233
+0.03(+0.59%)
Sep 21, 2023
5.100
5.154
5.010
5.110
99,136
-0.06(-1.16%)
Sep 20, 2023
5.270
5.340
5.150
5.170
57,429
-0.05(-0.96%)
Sep 19, 2023
4.980
5.280
4.980
5.220
96,202
+0.21(+4.19%)
Sep 18, 2023
5.120
5.140
4.910
5.010
101,887
-0.13(-2.53%)
Sep 15, 2023
5.190
5.290
5.095
5.140
224,507
-0.06(-1.15%)
Sep 14, 2023
5.220
5.260
5.105
5.200
56,547
-0.01(-0.19%)
Sep 13, 2023
5.320
5.320
5.120
5.210
55,943
-0.05(-0.95%)
Sep 12, 2023
5.320
5.390
5.210
5.260
59,341
-0.10(-1.87%)
Sep 11, 2023
5.230
5.475
5.230
5.360
74,810
+0.12(+2.29%)
Sep 08, 2023
5.300
5.382
5.090
5.240
70,208
+0.01(+0.19%)
Sep 07, 2023
5.420
5.450
5.190
5.230
59,474
-0.17(-3.15%)
Sep 06, 2023
5.550
5.640
5.330
5.400
91,344
-0.15(-2.70%)
Sep 05, 2023
5.700
5.780
5.500
5.550
63,233
-0.19(-3.31%)
Sep 01, 2023
5.820
5.964
5.630
5.740
74,864
-0.07(-1.20%)
Aug 31, 2023
6.140
6.145
5.810
5.810
76,901
-0.09(-1.53%)
Aug 30, 2023
5.650
6.010
5.650
5.900
74,436
+0.22(+3.87%)
Aug 29, 2023
5.360
5.680
5.360
5.680
62,046
+0.33(+6.17%)
Aug 28, 2023
5.210
5.480
5.210
5.350
98,406
+0.14(+2.69%)
Aug 25, 2023
5.280
5.290
5.140
5.210
58,715
-0.07(-1.33%)
Aug 24, 2023
5.530
5.605
5.270
5.280
80,545
-0.30(-5.38%)
Aug 23, 2023
5.650
5.745
5.540
5.580
53,603
-0.08(-1.41%)
Aug 22, 2023
5.630
5.750
5.520
5.660
76,496
+0.06(+1.07%)
Aug 21, 2023
5.380
5.610
5.320
5.600
117,277
+0.26(+4.87%)
Aug 18, 2023
5.310
5.380
5.120
5.340
196,831
+0.07(+1.33%)
Aug 17, 2023
5.680
5.730
5.195
5.270
235,099
-0.40(-7.05%)
Aug 16, 2023
5.940
6.010
5.652
5.670
211,467
-0.33(-5.50%)
Aug 15, 2023
6.180
6.180
5.990
6.000
84,347
-0.19(-3.07%)
Aug 14, 2023
6.030
6.210
5.990
6.190
84,637
+0.22(+3.69%)
Aug 11, 2023
6.080
6.168
5.950
5.970
93,921
-0.17(-2.77%)
Aug 10, 2023
6.220
6.260
5.952
6.140
173,402
-0.08(-1.29%)
Aug 09, 2023
6.400
6.527
5.920
6.220
316,277
-0.18(-2.81%)
Aug 08, 2023
6.460
6.540
6.355
6.400
98,606
-0.15(-2.29%)
Aug 07, 2023
6.630
6.720
6.437
6.550
122,207
-0.02(-0.30%)
Aug 04, 2023
6.620
6.664
6.430
6.570
118,628
-0.01(-0.15%)
Aug 03, 2023
6.670
6.710
6.510
6.580
79,767
-0.17(-2.52%)
Aug 02, 2023
6.910
6.910
6.660
6.750
89,649
-0.16(-2.32%)
Aug 01, 2023
6.860
6.950
6.685
6.910
96,745
+0.04(+0.58%)
Jul 31, 2023
6.440
6.900
6.360
6.870
165,323
+0.43(+6.68%)
Jul 28, 2023
6.450
6.511
6.250
6.440
107,223
+0.04(+0.63%)
Jul 27, 2023
6.640
6.770
6.330
6.400
81,875
-0.14(-2.14%)
Jul 26, 2023
6.520
6.645
6.420
6.540
126,126
+0.02(+0.31%)
Jul 25, 2023
6.760
6.760
6.410
6.520
158,770
-0.26(-3.83%)
Jul 24, 2023
6.850
6.880
6.710
6.780
48,257
-0.09(-1.31%)
Jul 21, 2023
6.890
6.945
6.800
6.870
49,160
+0.13(+1.93%)
Jul 20, 2023
6.670
6.750
6.610
6.740
64,033
+0.05(+0.75%)
Jul 19, 2023
6.800
6.980
6.660
6.690
69,101
-0.11(-1.62%)
Jul 18, 2023
6.630
6.855
6.630
6.800
64,029
+0.12(+1.80%)
Jul 17, 2023
6.550
6.760
6.520
6.680
67,227
+0.10(+1.52%)
Jul 14, 2023
6.760
6.830
6.400
6.580
108,604
-0.24(-3.52%)
Jul 13, 2023
6.760
7.000
6.700
6.820
72,650
+0.13(+1.94%)
Jul 12, 2023
6.770
6.850
6.630
6.690
75,858
+0.04(+0.60%)
Jul 11, 2023
6.650
6.699
6.520
6.650
86,282
+0.02(+0.30%)
Jul 10, 2023
6.600
6.735
6.490
6.630
94,022
+0.05(+0.76%)
Jul 07, 2023
6.590
6.665
6.450
6.580
81,759
+0.05(+0.77%)
Jul 06, 2023
6.740
6.740
6.370
6.530
125,488
-0.29(-4.25%)
Jul 05, 2023
6.910
7.100
6.785
6.820
92,869
-0.27(-3.81%)
Jul 03, 2023
6.950
7.204
6.930
7.090
36,861
-0.15(-2.07%)
Jun 30, 2023
7.220
7.400
7.162
7.240
107,796
+0.05(+0.70%)
Jun 29, 2023
7.080
7.230
6.985
7.190
70,177
+0.10(+1.41%)
Jun 28, 2023
6.930
7.190
6.825
7.090
95,695
+0.01(+0.14%)
Jun 27, 2023
6.640
7.170
6.630
7.080
153,127
+0.43(+6.47%)
Jun 26, 2023
6.520
6.870
6.450
6.650
178,786
+0.09(+1.37%)
Jun 23, 2023
6.800
7.080
6.520
6.560
2,671,033
-0.38(-5.48%)
Jun 22, 2023
6.580
7.020
6.500
6.940
231,997
+0.40(+6.12%)
Jun 21, 2023
6.930
6.930
6.430
6.540
305,048
-0.38(-5.49%)
Jun 20, 2023
6.690
6.990
6.685
6.920
191,865
+0.31(+4.69%)
Jun 16, 2023
6.970
7.000
6.610
6.610
200,422
-0.35(-5.03%)
Jun 15, 2023
7.000
7.215
6.950
6.960
107,068
-2.64(-27.50%)
May 08, 2023
9.510
9.710
9.240
9.600
53,660
+0.04(+0.42%)
May 05, 2023
9.350
9.780
9.350
9.560
51,133
+0.21(+2.25%)
May 04, 2023
9.360
9.650
9.247
9.350
28,538
+0.01(+0.11%)
May 03, 2023
9.390
9.721
9.280
9.340
57,087
-0.09(-0.95%)
May 02, 2023
9.980
9.980
9.330
9.430
86,329
-0.62(-6.17%)
May 01, 2023
10.52
10.57
9.900
10.05
49,655
-0.47(-4.47%)
Apr 28, 2023
10.60
10.80
10.45
10.52
42,696
-0.03(-0.28%)
Apr 27, 2023
10.25
10.66
9.950
10.55
56,399
+0.39(+3.84%)
Apr 26, 2023
9.720
10.30
9.650
10.16
77,258
+0.42(+4.31%)
Apr 25, 2023
10.09
10.23
9.560
9.740
52,955
-0.37(-3.66%)
Apr 24, 2023
9.860
10.21
9.860
10.11
45,378
+0.15(+1.51%)
Apr 21, 2023
10.00
10.09
9.560
9.960
70,580
-0.02(-0.20%)
Apr 20, 2023
9.950
10.13
9.870
9.980
38,719
-0.15(-1.48%)
Apr 19, 2023
10.55
10.69
10.04
10.13
38,897
-0.45(-4.25%)
Apr 18, 2023
10.35
10.77
10.35
10.58
104,453
+0.23(+2.22%)
Apr 17, 2023
10.46
10.75
10.08
10.35
81,143
-0.22(-2.08%)
Apr 14, 2023
10.58
10.95
10.26
10.57
91,661
+0.08(+0.76%)
Apr 13, 2023
9.490
10.79
9.020
10.49
320,793
+1.04(+11.01%)
Apr 12, 2023
9.580
9.580
9.090
9.450
58,734
+0.04(+0.43%)
Apr 11, 2023
9.180
9.520
9.000
9.410
46,095
+0.20(+2.17%)
Apr 10, 2023
8.590
9.300
8.390
9.210
73,937
+0.46(+5.26%)
Apr 06, 2023
8.415
8.765
8.270
8.750
39,274
+0.17(+1.98%)
Apr 05, 2023
8.830
9.010
8.380
8.580
88,570
-0.43(-4.77%)
Apr 04, 2023
8.840
9.450
8.511
9.010
124,595
+0.15(+1.69%)
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.