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
View Inc
(NQ:
VIEW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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
1.140
1.190
1.130
1.150
26,665
+0.00(+0.00%)
Mar 27, 2024
1.200
1.200
1.120
1.150
40,294
-0.05(-4.17%)
Mar 26, 2024
1.200
1.230
1.100
1.200
45,434
+0.05(+4.35%)
Mar 25, 2024
1.160
1.170
1.110
1.150
43,769
-0.01(-0.86%)
Mar 22, 2024
1.190
1.220
1.140
1.160
45,181
-0.06(-4.92%)
Mar 21, 2024
1.310
1.350
1.200
1.220
69,600
-0.02(-1.61%)
Mar 20, 2024
1.180
1.240
1.150
1.240
63,369
+0.07(+5.98%)
Mar 19, 2024
1.190
1.200
1.160
1.170
16,929
-0.04(-3.31%)
Mar 18, 2024
1.330
1.330
1.140
1.210
102,324
-0.09(-6.92%)
Mar 15, 2024
1.330
1.364
1.300
1.300
44,990
-0.07(-5.11%)
Mar 14, 2024
1.450
1.460
1.330
1.370
39,587
-0.06(-4.20%)
Mar 13, 2024
1.400
1.440
1.350
1.430
33,418
+0.03(+2.14%)
Mar 12, 2024
1.420
1.440
1.370
1.400
44,891
-0.02(-1.41%)
Mar 11, 2024
1.500
1.520
1.400
1.420
55,003
-0.11(-7.19%)
Mar 08, 2024
1.590
1.730
1.520
1.530
78,365
-0.05(-3.16%)
Mar 07, 2024
1.550
1.600
1.500
1.580
42,599
+0.03(+1.94%)
Mar 06, 2024
1.600
1.614
1.350
1.550
111,892
+0.01(+0.65%)
Mar 05, 2024
1.640
1.650
1.470
1.540
70,072
-0.13(-7.78%)
Mar 04, 2024
1.600
1.729
1.570
1.670
134,497
+0.08(+5.03%)
Mar 01, 2024
1.540
1.740
1.380
1.590
472,261
-0.04(-2.45%)
Feb 29, 2024
1.370
1.830
1.282
1.630
814,694
+0.32(+24.43%)
Feb 28, 2024
1.230
1.350
1.200
1.310
120,006
+0.08(+6.50%)
Feb 27, 2024
1.230
1.235
1.180
1.230
25,172
+0.05(+4.24%)
Feb 26, 2024
1.150
1.244
1.130
1.180
57,828
+0.01(+0.85%)
Feb 23, 2024
1.160
1.220
1.129
1.170
94,881
-0.02(-1.68%)
Feb 22, 2024
1.210
1.390
1.100
1.190
646,070
+0.04(+3.48%)
Feb 21, 2024
1.210
1.230
1.120
1.150
121,383
-0.06(-4.96%)
Feb 20, 2024
1.240
1.280
1.190
1.210
63,491
-0.07(-5.47%)
Feb 16, 2024
1.280
1.330
1.240
1.280
48,785
-0.04(-3.03%)
Feb 15, 2024
1.310
1.343
1.250
1.320
103,506
+0.03(+2.33%)
Feb 14, 2024
1.290
1.290
1.230
1.290
41,431
+0.06(+4.88%)
Feb 13, 2024
1.250
1.280
1.220
1.230
87,131
-0.08(-6.11%)
Feb 12, 2024
1.340
1.370
1.280
1.310
88,309
-0.01(-0.76%)
Feb 09, 2024
1.340
1.400
1.300
1.320
39,019
-0.02(-1.49%)
Feb 08, 2024
1.300
1.363
1.250
1.340
59,275
+0.06(+4.69%)
Feb 07, 2024
1.300
1.320
1.280
1.280
69,662
-0.05(-3.76%)
Feb 06, 2024
1.420
1.468
1.300
1.330
103,604
-0.12(-8.28%)
Feb 05, 2024
1.460
1.560
1.410
1.450
64,970
-0.06(-3.97%)
Feb 02, 2024
1.580
1.600
1.500
1.510
72,282
-0.07(-4.43%)
Feb 01, 2024
1.610
1.670
1.410
1.580
243,882
-0.02(-1.25%)
Jan 31, 2024
1.470
1.680
1.430
1.600
170,054
+0.04(+2.56%)
Jan 30, 2024
1.640
1.670
1.360
1.560
1,444,869
-0.09(-5.45%)
Jan 29, 2024
1.200
1.860
1.120
1.650
1,929,061
+0.48(+41.03%)
Jan 26, 2024
1.250
1.280
1.100
1.170
135,590
-0.10(-7.87%)
Jan 25, 2024
1.340
1.363
1.260
1.270
98,637
-0.06(-4.51%)
Jan 24, 2024
1.520
1.530
1.320
1.330
113,275
-0.08(-5.67%)
Jan 23, 2024
1.480
1.490
1.350
1.410
117,762
+0.00(+0.00%)
Jan 22, 2024
1.300
1.500
1.300
1.410
154,056
+0.01(+0.71%)
Jan 19, 2024
1.490
1.560
1.320
1.400
194,689
-0.02(-1.41%)
Jan 18, 2024
1.250
1.580
1.220
1.420
230,241
+0.14(+10.94%)
Jan 17, 2024
1.340
1.400
1.230
1.280
115,196
-0.14(-9.86%)
Jan 16, 2024
1.520
1.500
1.370
1.420
125,609
-0.06(-4.05%)
Jan 12, 2024
1.470
1.630
1.460
1.480
211,549
+0.01(+0.68%)
Jan 11, 2024
1.770
1.850
1.450
1.470
248,810
-0.29(-16.48%)
Jan 10, 2024
2.210
2.359
1.710
1.760
205,757
-0.48(-21.43%)
Jan 09, 2024
2.490
2.490
2.200
2.240
74,591
-0.21(-8.57%)
Jan 08, 2024
2.490
2.540
2.300
2.450
124,425
+0.12(+5.15%)
Jan 05, 2024
2.880
2.960
2.260
2.330
267,449
-0.64(-21.55%)
Jan 04, 2024
3.050
3.128
2.900
2.970
162,639
-0.04(-1.33%)
Jan 03, 2024
3.440
3.500
2.900
3.010
174,219
-0.58(-16.16%)
Jan 02, 2024
3.580
3.640
3.350
3.590
102,469
-0.05(-1.37%)
Dec 29, 2023
3.820
3.900
3.350
3.640
218,540
-0.26(-6.67%)
Dec 28, 2023
3.820
4.037
3.650
3.900
178,397
-0.01(-0.26%)
Dec 27, 2023
3.870
4.310
3.600
3.910
393,032
-0.05(-1.26%)
Dec 26, 2023
3.740
4.100
3.660
3.960
267,570
+0.24(+6.45%)
Dec 22, 2023
4.090
4.250
3.500
3.720
398,692
-0.37(-9.05%)
Dec 21, 2023
4.420
4.670
3.850
4.090
482,081
-0.19(-4.44%)
Dec 20, 2023
4.030
5.380
4.010
4.280
1,388,299
+0.20(+4.90%)
Dec 19, 2023
3.390
4.664
3.120
4.080
900,467
+0.68(+20.00%)
Dec 18, 2023
4.080
4.470
3.250
3.400
801,911
-0.60(-15.00%)
Dec 15, 2023
4.200
4.900
3.750
4.000
1,688,043
+0.05(+1.27%)
Dec 14, 2023
4.040
5.880
2.850
3.950
5,561,157
-0.03(-0.75%)
Dec 13, 2023
2.430
4.660
2.400
3.980
6,830,884
+1.57(+65.15%)
Dec 12, 2023
2.110
2.580
2.070
2.410
4,597,903
+0.41(+20.50%)
Dec 11, 2023
1.770
2.120
1.620
2.000
2,170,893
+0.37(+22.70%)
Dec 08, 2023
1.460
2.020
1.340
1.630
6,612,407
+0.25(+18.12%)
Dec 07, 2023
1.270
1.460
1.250
1.380
656,121
-0.02(-1.43%)
Dec 06, 2023
1.450
1.540
1.250
1.400
1,517,038
-0.08(-5.41%)
Dec 05, 2023
1.930
2.090
1.390
1.480
10,415,067
-0.24(-13.95%)
Dec 04, 2023
1.270
2.690
1.240
1.720
46,071,604
+0.69(+66.99%)
Dec 01, 2023
0.7000
2.930
0.6600
1.030
19,922,852
+0.40(+63.26%)
Nov 30, 2023
1.210
1.210
0.6209
0.6309
911,716
-0.47(-42.65%)
Nov 29, 2023
1.580
1.612
0.9750
1.100
689,542
-0.55(-33.33%)
Nov 28, 2023
1.720
1.770
1.500
1.650
105,522
-0.12(-6.78%)
Nov 27, 2023
1.900
1.980
1.645
1.770
60,779
-0.07(-3.80%)
Nov 24, 2023
1.900
1.900
1.800
1.840
20,343
+0.00(+0.00%)
Nov 22, 2023
2.070
2.138
1.840
1.840
68,022
-0.22(-10.46%)
Nov 21, 2023
2.280
2.280
2.000
2.055
41,914
-0.22(-9.87%)
Nov 20, 2023
2.200
2.490
2.170
2.280
69,352
+0.04(+1.79%)
Nov 17, 2023
2.220
2.360
2.020
2.240
29,183
+0.06(+2.75%)
Nov 16, 2023
2.350
2.450
2.150
2.180
45,488
-0.21(-8.79%)
Nov 15, 2023
3.200
3.230
2.320
2.390
157,030
-0.21(-7.90%)
Nov 14, 2023
1.950
4.450
1.950
2.595
1,087,910
+0.65(+33.08%)
Nov 13, 2023
2.000
2.000
1.900
1.950
24,060
+0.02(+1.04%)
Nov 10, 2023
2.230
2.250
1.900
1.930
47,582
-0.20(-9.39%)
Nov 09, 2023
2.260
2.299
2.060
2.130
33,030
-0.02(-0.93%)
Nov 08, 2023
2.640
2.681
2.150
2.150
41,926
-0.57(-20.96%)
Nov 07, 2023
3.030
3.180
2.670
2.720
35,668
-0.41(-13.10%)
Nov 06, 2023
3.090
3.205
2.950
3.130
10,425
+0.13(+4.33%)
Nov 03, 2023
3.130
3.200
2.990
3.000
24,059
+0.01(+0.33%)
Nov 02, 2023
3.020
3.110
2.960
2.990
19,654
+0.07(+2.40%)
Nov 01, 2023
3.280
3.280
2.900
2.920
17,118
-0.24(-7.59%)
Oct 31, 2023
3.280
3.305
3.130
3.160
6,936
-0.03(-0.94%)
Oct 30, 2023
3.635
3.635
3.190
3.190
14,208
-0.52(-14.02%)
Oct 27, 2023
3.860
3.990
3.580
3.710
7,392
-0.15(-3.89%)
Oct 26, 2023
3.700
3.970
3.600
3.860
19,313
+0.34(+9.66%)
Oct 25, 2023
3.790
3.930
3.520
3.520
10,849
-0.29(-7.61%)
Oct 24, 2023
3.810
4.185
3.800
3.810
10,261
+0.00(+0.00%)
Oct 23, 2023
3.900
4.050
3.810
3.810
10,560
-0.13(-3.30%)
Oct 20, 2023
3.990
4.265
3.900
3.940
21,796
-0.07(-1.75%)
Oct 19, 2023
4.330
4.535
4.010
4.010
28,219
-0.19(-4.52%)
Oct 18, 2023
4.250
4.640
4.170
4.200
23,983
-0.05(-1.18%)
Oct 17, 2023
4.220
4.410
4.100
4.250
21,619
+0.21(+5.20%)
Oct 16, 2023
4.160
4.440
4.010
4.040
27,611
+0.12(+3.06%)
Oct 13, 2023
4.300
4.590
3.900
3.920
54,969
-0.33(-7.76%)
Oct 12, 2023
4.340
4.590
4.100
4.250
17,924
-0.10(-2.30%)
Oct 11, 2023
4.450
4.693
4.214
4.350
11,230
-0.04(-0.91%)
Oct 10, 2023
4.450
4.830
4.370
4.390
16,273
-0.06(-1.35%)
Oct 09, 2023
4.650
4.690
4.295
4.450
27,611
-0.10(-2.20%)
Oct 06, 2023
5.550
5.590
4.400
4.550
77,272
-0.95(-17.27%)
Oct 05, 2023
6.790
6.790
5.370
5.500
86,970
-1.30(-19.12%)
Oct 04, 2023
6.750
7.080
6.690
6.800
12,050
-0.01(-0.15%)
Oct 03, 2023
7.170
7.850
6.510
6.810
13,494
-0.33(-4.56%)
Oct 02, 2023
7.560
7.994
7.020
7.135
10,249
-0.38(-4.99%)
Sep 29, 2023
7.300
8.020
7.260
7.510
5,676
+0.23(+3.16%)
Sep 28, 2023
7.790
8.031
7.280
7.280
5,765
-0.40(-5.21%)
Sep 27, 2023
7.890
8.390
7.670
7.680
11,997
-0.05(-0.65%)
Sep 26, 2023
7.610
7.840
7.610
7.730
9,123
+0.12(+1.58%)
Sep 25, 2023
8.110
7.890
7.610
7.610
9,461
-0.55(-6.74%)
Sep 22, 2023
8.320
8.650
8.000
8.160
9,667
-0.28(-3.32%)
Sep 21, 2023
8.530
8.680
8.150
8.440
26,647
-0.07(-0.82%)
Sep 20, 2023
8.980
9.098
8.510
8.510
10,058
-0.20(-2.30%)
Sep 19, 2023
8.940
9.540
8.675
8.710
13,577
-0.12(-1.36%)
Sep 18, 2023
8.720
9.580
8.720
8.830
28,635
+0.06(+0.68%)
Sep 15, 2023
9.600
9.965
8.680
8.770
38,637
-0.93(-9.59%)
Sep 14, 2023
10.43
10.72
9.630
9.700
38,921
-0.86(-8.14%)
Sep 13, 2023
11.22
11.88
10.35
10.56
24,996
-0.64(-5.71%)
Sep 12, 2023
11.70
12.31
11.00
11.20
93,436
-0.70(-5.88%)
Sep 11, 2023
11.75
12.84
11.60
11.90
67,116
-0.01(-0.08%)
Sep 08, 2023
11.92
12.95
11.91
11.91
34,148
+0.14(+1.19%)
Sep 07, 2023
12.08
12.34
11.51
11.77
8,756
-0.62(-5.00%)
Sep 06, 2023
12.06
12.50
11.88
12.39
11,316
+0.29(+2.40%)
Sep 05, 2023
12.90
12.93
12.05
12.10
24,741
-0.73(-5.69%)
Sep 01, 2023
13.50
13.98
12.56
12.83
39,498
-0.69(-5.10%)
Aug 31, 2023
13.05
14.20
12.64
13.52
48,458
+0.59(+4.56%)
Aug 30, 2023
11.55
12.93
11.48
12.93
33,344
+1.09(+9.21%)
Aug 29, 2023
10.30
12.34
10.06
11.84
67,009
+1.53(+14.84%)
Aug 28, 2023
10.28
10.85
10.28
10.31
36,647
+0.03(+0.29%)
Aug 25, 2023
9.790
10.30
9.700
10.28
25,120
+0.41(+4.15%)
Aug 24, 2023
9.780
10.14
9.625
9.870
48,118
-0.05(-0.50%)
Aug 23, 2023
9.250
10.10
9.185
9.920
30,989
+0.43(+4.53%)
Aug 22, 2023
8.810
9.570
8.500
9.490
53,688
+0.59(+6.63%)
Aug 21, 2023
9.440
9.810
8.485
8.900
126,436
-0.49(-5.22%)
Aug 18, 2023
10.30
10.47
9.350
9.390
111,245
-1.11(-10.57%)
Aug 17, 2023
11.19
11.50
10.22
10.50
57,292
-0.69(-6.17%)
Aug 16, 2023
10.93
11.69
10.93
11.19
87,915
+0.18(+1.63%)
Aug 15, 2023
10.89
11.63
10.44
11.01
58,066
+0.26(+2.42%)
Aug 14, 2023
11.13
11.14
10.41
10.75
52,544
+0.03(+0.28%)
Aug 11, 2023
10.23
11.42
9.590
10.72
400,557
+1.75(+19.51%)
Aug 10, 2023
9.970
10.25
8.970
8.970
60,054
-1.09(-10.83%)
Aug 09, 2023
10.22
10.35
9.850
10.06
58,638
-0.15(-1.47%)
Aug 08, 2023
10.12
11.03
9.620
10.21
78,932
+0.00(+0.00%)
Aug 07, 2023
10.89
11.63
10.00
10.21
85,322
-0.78(-7.10%)
Aug 04, 2023
11.29
12.30
10.79
10.99
173,286
-0.41(-3.60%)
Aug 03, 2023
10.00
13.22
9.300
11.40
384,525
+0.89(+8.47%)
Aug 02, 2023
9.890
11.44
9.880
10.51
187,570
-0.06(-0.57%)
Aug 01, 2023
10.22
10.57
9.520
10.57
369,875
+0.17(+1.63%)
Jul 31, 2023
13.30
13.66
10.30
10.40
835,682
-4.00(-27.78%)
Jul 28, 2023
11.24
18.45
11.10
14.40
6,319,505
+3.40(+30.91%)
Jul 27, 2023
7.750
11.88
6.080
11.00
1,656,954
+3.38(+44.36%)
Jul 26, 2023
8.820
8.820
7.080
7.620
56,631
-0.23(-2.98%)
Jul 25, 2023
8.100
8.250
7.812
7.854
17,699
+0.07(+0.93%)
Jul 24, 2023
8.586
8.838
7.722
7.782
19,300
-0.80(-9.30%)
Jul 21, 2023
9.360
9.360
8.424
8.580
7,362
-0.06(-0.69%)
Jul 20, 2023
9.210
9.210
8.316
8.640
22,042
-0.14(-1.64%)
Jul 19, 2023
9.900
9.900
8.760
8.784
25,381
-1.30(-12.86%)
Jul 18, 2023
9.840
10.08
9.600
10.08
5,517
+0.23(+2.31%)
Jul 17, 2023
9.600
10.00
9.180
9.852
12,837
+0.44(+4.72%)
Jul 14, 2023
9.720
10.50
9.156
9.408
18,695
-0.79(-7.76%)
Jul 13, 2023
10.80
11.63
9.600
10.20
66,221
-0.47(-4.39%)
Jul 12, 2023
9.996
10.85
9.378
10.67
44,219
+0.90(+9.21%)
Jul 11, 2023
8.496
9.996
8.280
9.768
79,627
+1.49(+17.97%)
Jul 10, 2023
7.992
8.466
7.806
8.280
54,158
+0.06(+0.73%)
Jul 07, 2023
7.542
8.466
7.542
8.220
67,141
+0.90(+12.30%)
Jul 06, 2023
7.386
7.716
7.320
7.320
24,215
+0.01(+0.16%)
Jul 05, 2023
7.800
8.178
7.308
7.308
39,922
-0.37(-4.84%)
Jul 03, 2023
7.200
8.100
7.140
7.680
28,493
+0.41(+5.70%)
Jun 30, 2023
7.812
7.908
7.128
7.266
50,740
-0.53(-6.85%)
Jun 29, 2023
7.632
8.010
7.620
7.800
25,667
+0.24(+3.17%)
Jun 28, 2023
7.770
7.992
7.380
7.560
31,374
-0.29(-3.74%)
Jun 27, 2023
7.896
8.070
7.320
7.854
138,469
+0.65(+8.99%)
Jun 26, 2023
8.832
8.832
7.206
7.206
46,774
-0.84(-10.44%)
Jun 23, 2023
9.000
9.300
8.046
8.046
238,935
-1.04(-11.43%)
Jun 22, 2023
9.018
10.57
8.484
9.084
76,080
+0.28(+3.13%)
Jun 21, 2023
8.700
10.20
7.962
8.808
77,938
+0.49(+5.84%)
Jun 20, 2023
8.580
8.772
8.118
8.322
33,036
+0.14(+1.76%)
Jun 16, 2023
8.604
11.28
8.178
8.178
190,560
-0.16(-1.87%)
Jun 15, 2023
8.400
8.790
8.100
8.334
21,524
-7.09(-45.95%)
May 08, 2023
15.60
16.20
15.34
15.42
6,333
-0.18(-1.15%)
May 05, 2023
16.64
16.64
15.20
15.60
12,068
+0.34(+2.24%)
May 04, 2023
17.40
17.40
14.90
15.26
13,353
-1.47(-8.79%)
May 03, 2023
16.80
17.40
16.36
16.73
9,824
+0.01(+0.07%)
May 02, 2023
18.81
19.10
16.20
16.72
10,997
-2.59(-13.40%)
May 01, 2023
20.71
22.20
19.20
19.30
5,925
-1.22(-5.94%)
Apr 28, 2023
20.81
20.81
19.20
20.52
5,733
-0.48(-2.29%)
Apr 27, 2023
19.20
21.87
15.00
21.00
59,755
+1.72(+8.93%)
Apr 26, 2023
19.80
20.40
18.83
19.28
1,938
+0.07(+0.37%)
Apr 25, 2023
19.80
19.80
18.96
19.21
3,945
-0.13(-0.65%)
Apr 24, 2023
19.80
21.00
18.88
19.33
5,236
-0.56(-2.81%)
Apr 21, 2023
19.03
20.35
18.60
19.89
5,133
+0.49(+2.54%)
Apr 20, 2023
19.69
19.75
18.90
19.40
5,278
-0.29(-1.46%)
Apr 19, 2023
21.60
22.80
19.68
19.69
11,383
-3.04(-13.36%)
Apr 18, 2023
23.05
23.82
22.20
22.72
3,557
-0.07(-0.29%)
Apr 17, 2023
22.20
23.82
21.60
22.79
8,131
+0.35(+1.58%)
Apr 14, 2023
22.97
23.94
21.60
22.43
7,529
-0.57(-2.48%)
Apr 13, 2023
24.00
24.60
22.50
23.00
6,755
-0.77(-3.23%)
Apr 12, 2023
24.00
24.96
23.49
23.77
7,288
-0.05(-0.20%)
Apr 11, 2023
25.20
26.03
22.46
23.82
10,693
-1.38(-5.48%)
Apr 10, 2023
26.61
27.00
24.60
25.20
8,847
+0.24(+0.96%)
Apr 06, 2023
24.60
26.27
24.25
24.96
88,490
-0.85(-3.30%)
Apr 05, 2023
27.69
28.80
25.09
25.81
5,698
-2.31(-8.21%)
Apr 04, 2023
28.80
29.27
27.84
28.12
4,230
-1.06(-3.62%)
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.