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
Arcos Dorados Holdings Inc
(NY:
ARCO
)
9.660
-0.050 (-0.51%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 28, 2023
7.712
7.834
7.677
7.790
717,318
+0.03(+0.38%)
Apr 27, 2023
7.712
7.820
7.653
7.761
773,363
+0.08(+1.02%)
Apr 26, 2023
7.761
7.810
7.648
7.682
699,509
-0.07(-0.89%)
Apr 25, 2023
7.849
7.888
7.692
7.751
605,195
-0.13(-1.62%)
Apr 24, 2023
7.761
8.094
7.746
7.878
976,895
+0.20(+2.55%)
Apr 21, 2023
7.790
7.800
7.623
7.682
498,700
-0.12(-1.51%)
Apr 20, 2023
7.790
7.888
7.680
7.800
508,610
-0.02(-0.25%)
Apr 19, 2023
7.977
7.981
7.751
7.820
861,790
-0.16(-1.97%)
Apr 18, 2023
7.927
8.138
7.888
7.977
1,334,742
+0.05(+0.62%)
Apr 17, 2023
7.682
7.937
7.653
7.927
1,091,062
+0.35(+4.66%)
Apr 14, 2023
7.329
7.623
7.322
7.574
994,904
+0.22(+2.93%)
Apr 13, 2023
7.329
7.378
7.300
7.358
1,175,088
+0.04(+0.54%)
Apr 12, 2023
7.378
7.476
7.265
7.319
1,234,011
+0.02(+0.27%)
Apr 11, 2023
7.123
7.358
7.084
7.300
788,166
+0.23(+3.19%)
Apr 10, 2023
6.946
7.094
6.907
7.074
845,514
+0.09(+1.26%)
Apr 06, 2023
7.025
7.064
6.883
6.986
861,258
-0.05(-0.70%)
Apr 05, 2023
7.123
7.147
6.917
7.035
922,648
-0.08(-1.10%)
Apr 04, 2023
7.466
7.466
7.054
7.113
846,546
-0.34(-4.61%)
Apr 03, 2023
7.574
7.596
7.407
7.457
488,282
-0.11(-1.43%)
Mar 31, 2023
7.584
7.633
7.506
7.564
593,303
+0.06(+0.78%)
Mar 30, 2023
7.545
7.594
7.457
7.506
479,777
+0.03(+0.39%)
Mar 29, 2023
7.407
7.483
7.388
7.476
417,194
+0.09(+1.20%)
Mar 28, 2023
7.270
7.486
7.270
7.388
801,371
+0.15(+2.03%)
Mar 27, 2023
7.260
7.306
7.115
7.241
658,081
+0.03(+0.41%)
Mar 24, 2023
7.241
7.319
7.128
7.211
865,870
-0.10(-1.34%)
Mar 23, 2023
7.621
7.709
7.251
7.309
776,289
-0.25(-3.35%)
Mar 22, 2023
7.602
7.689
7.514
7.563
435,804
+0.00(+0.00%)
Mar 21, 2023
7.534
7.665
7.524
7.563
775,791
+0.05(+0.65%)
Mar 20, 2023
7.641
7.699
7.490
7.514
516,338
-0.10(-1.28%)
Mar 17, 2023
7.602
7.680
7.514
7.612
1,133,909
-0.13(-1.64%)
Mar 16, 2023
7.485
7.738
7.358
7.738
757,787
+0.11(+1.40%)
Mar 15, 2023
8.001
8.163
7.017
7.631
2,204,238
-0.19(-2.49%)
Mar 14, 2023
7.670
7.933
7.670
7.826
803,417
+0.18(+2.29%)
Mar 13, 2023
7.553
7.685
7.514
7.650
1,549,459
-0.01(-0.13%)
Mar 10, 2023
7.855
7.884
7.612
7.660
840,739
-0.22(-2.84%)
Mar 09, 2023
8.245
8.255
7.875
7.884
480,752
-0.33(-4.03%)
Mar 08, 2023
8.040
8.225
8.021
8.216
771,770
+0.19(+2.43%)
Mar 07, 2023
8.079
8.118
7.962
8.021
407,820
-0.08(-0.96%)
Mar 06, 2023
8.089
8.235
8.055
8.099
557,918
+0.02(+0.24%)
Mar 03, 2023
8.001
8.089
7.982
8.079
626,514
+0.08(+0.97%)
Mar 02, 2023
7.992
8.079
7.972
8.001
678,501
-0.04(-0.48%)
Mar 01, 2023
8.079
8.079
7.899
8.040
640,491
-0.01(-0.12%)
Feb 28, 2023
7.962
8.070
7.943
8.050
1,091,509
+0.10(+1.23%)
Feb 27, 2023
8.138
8.216
7.943
7.953
442,611
-0.15(-1.81%)
Feb 24, 2023
8.284
8.284
8.001
8.099
673,121
-0.23(-2.81%)
Feb 23, 2023
8.323
8.430
8.235
8.333
862,746
+0.02(+0.23%)
Feb 22, 2023
8.157
8.362
8.157
8.313
1,320,661
+0.15(+1.79%)
Feb 21, 2023
8.216
8.294
8.157
8.167
685,499
-0.12(-1.41%)
Feb 17, 2023
8.235
8.372
8.187
8.284
424,636
+0.02(+0.24%)
Feb 16, 2023
8.225
8.381
8.177
8.264
921,578
+0.00(+0.00%)
Feb 15, 2023
8.118
8.274
8.118
8.264
685,025
+0.12(+1.44%)
Feb 14, 2023
8.060
8.240
8.027
8.148
522,826
+0.07(+0.84%)
Feb 13, 2023
7.962
8.128
7.953
8.079
469,041
+0.14(+1.72%)
Feb 10, 2023
7.943
8.000
7.891
7.943
375,582
+0.03(+0.37%)
Feb 09, 2023
8.196
8.206
7.845
7.914
673,013
-0.24(-2.99%)
Feb 08, 2023
8.216
8.250
8.065
8.157
403,691
-0.10(-1.18%)
Feb 07, 2023
8.372
8.372
8.099
8.255
661,655
-0.14(-1.63%)
Feb 06, 2023
8.284
8.542
8.255
8.391
1,044,391
+0.20(+2.50%)
Feb 03, 2023
8.031
8.250
8.031
8.187
830,505
+0.20(+2.56%)
Feb 02, 2023
8.274
8.274
7.914
7.982
1,457,763
-0.32(-3.87%)
Feb 01, 2023
8.255
8.391
8.162
8.303
678,426
+0.02(+0.24%)
Jan 31, 2023
8.235
8.357
8.196
8.284
552,768
+0.12(+1.43%)
Jan 30, 2023
8.381
8.416
8.167
8.167
457,989
-0.29(-3.46%)
Jan 27, 2023
8.537
8.596
8.420
8.459
361,571
-0.11(-1.25%)
Jan 26, 2023
8.771
8.771
8.552
8.567
623,620
-0.20(-2.33%)
Jan 25, 2023
8.625
8.810
8.461
8.771
714,502
+0.09(+1.01%)
Jan 24, 2023
8.567
8.810
8.381
8.684
832,095
+0.21(+2.53%)
Jan 23, 2023
8.518
8.630
8.440
8.469
1,446,106
+0.00(+0.00%)
Jan 20, 2023
8.362
8.508
8.347
8.469
470,749
+0.13(+1.52%)
Jan 19, 2023
8.372
8.391
8.216
8.342
418,608
+0.00(+0.00%)
Jan 18, 2023
8.391
8.469
8.245
8.342
572,933
-0.01(-0.12%)
Jan 17, 2023
8.508
8.557
8.303
8.352
566,035
-0.16(-1.83%)
Jan 13, 2023
8.264
8.586
8.264
8.508
953,871
+0.22(+2.71%)
Jan 12, 2023
8.352
8.372
8.157
8.284
845,025
-0.09(-1.05%)
Jan 11, 2023
8.109
8.508
8.089
8.372
2,063,525
+0.25(+3.12%)
Jan 10, 2023
7.943
8.128
7.933
8.118
897,346
+0.17(+2.08%)
Jan 09, 2023
7.982
8.089
7.887
7.953
331,353
+0.02(+0.25%)
Jan 06, 2023
7.709
7.962
7.664
7.933
1,275,236
+0.27(+3.56%)
Jan 05, 2023
7.524
7.689
7.485
7.660
648,476
+0.05(+0.64%)
Jan 04, 2023
7.602
7.728
7.582
7.612
861,994
+0.03(+0.39%)
Jan 03, 2023
8.148
8.187
7.563
7.582
883,646
-0.57(-6.94%)
Dec 30, 2022
8.128
8.201
8.060
8.148
366,504
+0.01(+0.12%)
Dec 29, 2022
8.060
8.182
8.026
8.138
461,301
+0.15(+1.83%)
Dec 28, 2022
7.953
8.040
7.889
7.992
836,957
+0.06(+0.74%)
Dec 27, 2022
8.128
8.128
7.904
7.933
574,182
-0.18(-2.16%)
Dec 23, 2022
7.758
8.109
7.680
8.109
949,275
+0.34(+4.39%)
Dec 22, 2022
7.826
7.943
7.680
7.767
880,459
-0.08(-0.99%)
Dec 21, 2022
7.632
7.962
7.632
7.845
1,410,567
+0.23(+3.06%)
Dec 20, 2022
7.622
8.001
7.535
7.612
1,628,081
-0.11(-1.38%)
Dec 19, 2022
7.331
7.782
7.302
7.719
1,405,374
+0.40(+5.44%)
Dec 16, 2022
7.321
7.379
7.273
7.321
1,968,004
-0.01(-0.13%)
Dec 15, 2022
7.282
7.462
7.214
7.331
1,378,483
+0.00(+0.00%)
Dec 14, 2022
7.195
7.350
7.078
7.331
1,540,219
+0.13(+1.75%)
Dec 13, 2022
7.263
7.321
7.146
7.205
1,346,147
+0.06(+0.82%)
Dec 12, 2022
7.088
7.243
6.947
7.146
1,034,434
+0.10(+1.38%)
Dec 09, 2022
7.059
7.146
7.001
7.049
347,722
-0.05(-0.68%)
Dec 08, 2022
7.224
7.248
7.044
7.098
470,684
-0.11(-1.48%)
Dec 07, 2022
7.146
7.311
7.137
7.205
469,318
-0.02(-0.27%)
Dec 06, 2022
7.292
7.292
7.141
7.224
452,364
-0.01(-0.13%)
Dec 05, 2022
7.350
7.360
7.127
7.234
794,994
-0.13(-1.71%)
Dec 02, 2022
7.088
7.583
7.088
7.360
1,384,706
+0.23(+3.27%)
Dec 01, 2022
7.243
7.273
7.040
7.127
1,507,072
-0.15(-2.00%)
Nov 30, 2022
7.234
7.282
7.156
7.273
614,244
+0.08(+1.08%)
Nov 29, 2022
7.137
7.282
7.044
7.195
841,823
+0.05(+0.68%)
Nov 28, 2022
7.001
7.185
6.962
7.146
728,210
+0.11(+1.52%)
Nov 25, 2022
7.117
7.161
7.010
7.040
429,205
-0.01(-0.14%)
Nov 23, 2022
7.001
7.059
6.816
7.049
632,230
+0.05(+0.69%)
Nov 22, 2022
7.049
7.145
6.981
7.001
471,387
-0.07(-0.96%)
Nov 21, 2022
7.030
7.183
6.923
7.069
649,023
-0.01(-0.14%)
Nov 18, 2022
7.370
7.447
7.059
7.078
392,426
-0.21(-2.93%)
Nov 17, 2022
6.942
7.331
6.884
7.292
2,378,594
+0.29(+4.16%)
Nov 16, 2022
7.525
7.913
6.952
7.001
2,950,375
-0.09(-1.23%)
Nov 15, 2022
6.972
7.190
6.938
7.088
1,080,809
+0.24(+3.55%)
Nov 14, 2022
6.845
6.962
6.680
6.845
1,012,947
+0.04(+0.57%)
Nov 11, 2022
6.709
6.884
6.535
6.806
1,874,886
+0.15(+2.19%)
Nov 10, 2022
7.234
7.234
6.544
6.661
1,050,375
-0.40(-5.64%)
Nov 09, 2022
7.156
7.200
7.040
7.059
298,581
-0.14(-1.89%)
Nov 08, 2022
7.273
7.292
7.122
7.195
399,394
-0.10(-1.33%)
Nov 07, 2022
7.360
7.408
7.127
7.292
626,622
+0.00(+0.00%)
Nov 04, 2022
7.379
7.379
7.239
7.292
476,505
+0.08(+1.08%)
Nov 03, 2022
7.049
7.307
7.026
7.214
605,396
+0.08(+1.09%)
Nov 02, 2022
7.486
7.137
7.137
469,548
-0.35(-4.67%)
Nov 01, 2022
7.379
7.544
7.282
7.486
856,888
+0.17(+2.25%)
Oct 31, 2022
7.214
7.336
7.137
7.321
594,082
+0.07(+0.94%)
Oct 28, 2022
7.166
7.307
7.166
7.253
781,393
+0.12(+1.63%)
Oct 27, 2022
7.107
7.219
7.079
7.137
907,199
+0.07(+0.96%)
Oct 26, 2022
6.894
7.141
6.879
7.069
1,435,735
+0.26(+3.85%)
Oct 25, 2022
6.758
6.962
6.739
6.806
996,024
+0.11(+1.59%)
Oct 24, 2022
6.952
6.952
6.632
6.700
725,750
-0.25(-3.63%)
Oct 21, 2022
7.030
7.107
6.806
6.952
857,272
-0.15(-2.05%)
Oct 20, 2022
7.175
7.205
7.044
7.098
337,463
-0.09(-1.22%)
Oct 19, 2022
7.078
7.277
7.078
7.185
590,132
+0.08(+1.09%)
Oct 18, 2022
7.205
7.304
7.069
7.107
515,136
+0.01(+0.14%)
Oct 17, 2022
7.098
7.209
7.040
7.098
449,012
+0.15(+2.09%)
Oct 14, 2022
7.224
7.263
6.855
6.952
990,796
-0.17(-2.45%)
Oct 13, 2022
6.874
7.239
6.855
7.127
850,726
+0.09(+1.24%)
Oct 12, 2022
7.059
7.127
6.991
7.040
326,932
+0.00(+0.00%)
Oct 11, 2022
7.185
7.273
6.991
7.040
848,615
-0.20(-2.82%)
Oct 10, 2022
7.331
7.389
7.166
7.243
495,360
-0.11(-1.45%)
Oct 07, 2022
7.418
7.438
7.282
7.350
551,219
-0.15(-1.94%)
Oct 06, 2022
7.544
7.641
7.481
7.496
510,402
-0.08(-1.03%)
Oct 05, 2022
7.535
7.671
7.516
7.574
924,940
-0.04(-0.51%)
Oct 04, 2022
7.564
7.661
7.438
7.612
2,692,857
+0.17(+2.35%)
Oct 03, 2022
7.234
7.685
7.127
7.438
2,100,543
+0.36(+5.08%)
Sep 30, 2022
6.855
7.132
6.771
7.078
1,099,166
+0.22(+3.26%)
Sep 29, 2022
6.855
6.894
6.447
6.855
1,800,287
-0.06(-0.84%)
Sep 28, 2022
6.709
6.981
6.679
6.913
456,059
+0.19(+2.89%)
Sep 27, 2022
6.709
6.870
6.675
6.719
739,002
+0.17(+2.52%)
Sep 26, 2022
6.739
6.806
6.535
6.554
937,289
-0.24(-3.57%)
Sep 23, 2022
6.894
6.933
6.641
6.797
1,735,659
-0.21(-3.05%)
Sep 22, 2022
7.001
7.078
6.856
7.010
725,107
+0.04(+0.55%)
Sep 21, 2022
7.107
7.276
6.885
6.972
1,682,054
-0.29(-3.99%)
Sep 20, 2022
7.232
7.387
7.232
7.261
434,793
-0.07(-0.92%)
Sep 19, 2022
7.136
7.397
7.107
7.329
326,518
+0.16(+2.29%)
Sep 16, 2022
7.049
7.232
6.991
7.165
766,911
-0.02(-0.27%)
Sep 15, 2022
7.232
7.300
7.175
7.184
624,836
-0.08(-1.06%)
Sep 14, 2022
7.252
7.377
7.194
7.261
548,512
+0.01(+0.13%)
Sep 13, 2022
7.339
7.522
7.240
7.252
919,937
-0.20(-2.72%)
Sep 12, 2022
7.397
7.513
7.382
7.455
854,910
+0.14(+1.85%)
Sep 09, 2022
7.261
7.392
7.194
7.319
471,366
+0.10(+1.34%)
Sep 08, 2022
7.068
7.232
7.030
7.223
565,809
+0.11(+1.49%)
Sep 07, 2022
7.001
7.155
6.975
7.117
484,029
+0.12(+1.66%)
Sep 06, 2022
7.097
7.126
6.856
7.001
442,460
-0.06(-0.82%)
Sep 02, 2022
7.059
7.197
6.908
7.059
615,069
+0.02(+0.27%)
Sep 01, 2022
7.001
7.049
6.914
7.039
552,632
-0.01(-0.14%)
Aug 31, 2022
7.117
7.223
7.030
7.049
643,095
-0.09(-1.22%)
Aug 30, 2022
7.464
7.532
7.097
7.136
862,489
-0.33(-4.40%)
Aug 29, 2022
7.329
7.488
7.329
7.464
452,681
+0.06(+0.78%)
Aug 26, 2022
7.677
7.677
7.344
7.406
729,950
-0.21(-2.79%)
Aug 25, 2022
7.599
7.648
7.445
7.619
466,730
+0.10(+1.28%)
Aug 24, 2022
7.175
7.532
7.155
7.522
865,354
+0.27(+3.73%)
Aug 23, 2022
7.213
7.341
7.184
7.252
676,413
+0.09(+1.21%)
Aug 22, 2022
7.117
7.194
6.999
7.165
792,753
+0.00(+0.00%)
Aug 19, 2022
7.020
7.203
6.943
7.165
983,707
+0.08(+1.09%)
Aug 18, 2022
7.068
7.107
6.980
7.088
505,449
+0.02(+0.27%)
Aug 17, 2022
7.155
7.165
6.962
7.068
805,173
-0.04(-0.54%)
Aug 16, 2022
7.194
7.195
7.010
7.107
1,154,265
-0.11(-1.47%)
Aug 15, 2022
7.223
7.247
7.049
7.213
1,000,049
-0.02(-0.27%)
Aug 12, 2022
7.097
7.261
7.097
7.232
539,149
+0.11(+1.49%)
Aug 11, 2022
7.677
7.677
7.059
7.126
1,173,999
-0.48(-6.35%)
Aug 10, 2022
7.783
7.957
7.493
7.609
2,229,979
-0.03(-0.38%)
Aug 09, 2022
7.706
7.754
7.590
7.638
1,203,110
-0.03(-0.38%)
Aug 08, 2022
7.657
7.812
7.614
7.667
1,127,520
+0.07(+0.89%)
Aug 05, 2022
7.503
7.609
7.445
7.599
383,073
+0.02(+0.25%)
Aug 04, 2022
7.416
7.609
7.358
7.580
808,991
+0.23(+3.15%)
Aug 03, 2022
7.117
7.377
7.097
7.348
715,564
+0.24(+3.40%)
Aug 02, 2022
7.117
7.213
7.068
7.107
844,501
+0.01(+0.14%)
Aug 01, 2022
7.010
7.170
6.885
7.097
1,175,484
+0.09(+1.24%)
Jul 29, 2022
7.068
7.184
6.991
7.010
745,592
-0.05(-0.68%)
Jul 28, 2022
6.740
7.068
6.721
7.059
499,097
+0.37(+5.48%)
Jul 27, 2022
6.354
6.711
6.354
6.692
583,899
+0.42(+6.62%)
Jul 26, 2022
6.479
6.537
6.267
6.277
599,727
-0.28(-4.27%)
Jul 25, 2022
6.460
6.557
6.421
6.557
388,604
+0.13(+1.95%)
Jul 22, 2022
6.586
6.614
6.363
6.431
512,401
-0.11(-1.62%)
Jul 21, 2022
6.499
6.547
6.392
6.537
590,321
+0.08(+1.20%)
Jul 20, 2022
6.383
6.505
6.373
6.460
424,594
+0.04(+0.60%)
Jul 19, 2022
6.489
6.576
6.421
6.421
528,299
-0.01(-0.15%)
Jul 18, 2022
6.344
6.508
6.325
6.431
852,061
+0.12(+1.83%)
Jul 15, 2022
6.103
6.334
6.093
6.315
548,076
+0.27(+4.47%)
Jul 14, 2022
6.112
6.151
6.016
6.045
391,847
-0.12(-1.88%)
Jul 13, 2022
6.045
6.238
6.021
6.161
305,247
+0.04(+0.63%)
Jul 12, 2022
6.064
6.267
6.054
6.122
342,869
+0.06(+0.96%)
Jul 11, 2022
6.190
6.190
6.021
6.064
467,329
-0.13(-2.03%)
Jul 08, 2022
6.412
6.412
6.190
6.190
537,002
-0.20(-3.17%)
Jul 07, 2022
6.334
6.465
6.320
6.392
440,584
+0.13(+2.00%)
Jul 06, 2022
6.151
6.291
6.112
6.267
592,280
+0.08(+1.25%)
Jul 05, 2022
6.576
6.576
6.136
6.190
871,589
-0.48(-7.24%)
Jul 01, 2022
6.489
6.682
6.426
6.672
557,323
+0.16(+2.52%)
Jun 30, 2022
6.363
6.532
6.209
6.508
811,200
+0.08(+1.20%)
Jun 29, 2022
6.643
6.643
6.421
6.431
646,019
-0.18(-2.77%)
Jun 28, 2022
6.769
6.894
6.586
6.614
639,631
-0.07(-1.01%)
Jun 27, 2022
6.672
6.812
6.579
6.682
679,962
+0.01(+0.14%)
Jun 24, 2022
6.682
6.846
6.614
6.672
649,550
+0.09(+1.32%)
Jun 23, 2022
6.643
6.710
6.461
6.585
533,543
-0.08(-1.15%)
Jun 22, 2022
6.643
6.811
6.643
6.662
440,315
-0.12(-1.84%)
Jun 21, 2022
6.864
6.864
6.710
6.787
578,381
+0.07(+1.00%)
Jun 17, 2022
6.691
6.806
6.552
6.720
1,134,818
+0.08(+1.16%)
Jun 16, 2022
6.768
6.768
6.504
6.643
846,213
-0.27(-3.89%)
Jun 15, 2022
6.643
7.026
6.643
6.912
1,196,921
+0.59(+9.26%)
Jun 14, 2022
6.490
6.490
6.259
6.326
894,012
-0.17(-2.66%)
Jun 13, 2022
6.787
6.787
6.274
6.499
1,688,298
-0.48(-6.88%)
Jun 10, 2022
7.075
7.104
6.902
6.979
620,152
-0.19(-2.68%)
Jun 09, 2022
7.430
7.430
7.066
7.171
597,390
-0.32(-4.23%)
Jun 08, 2022
7.305
7.565
7.296
7.488
570,745
+0.12(+1.69%)
Jun 07, 2022
7.401
7.464
7.315
7.363
636,159
-0.14(-1.92%)
Jun 06, 2022
7.459
7.536
7.382
7.507
542,595
+0.11(+1.43%)
Jun 03, 2022
7.517
7.637
7.382
7.401
991,041
-0.18(-2.41%)
Jun 02, 2022
7.593
7.632
7.473
7.584
1,031,696
+0.06(+0.77%)
Jun 01, 2022
7.632
7.699
7.449
7.526
3,882,841
+0.02(+0.26%)
May 31, 2022
7.449
7.574
7.305
7.507
978,319
+0.10(+1.30%)
May 27, 2022
7.344
7.517
7.315
7.411
834,006
+0.14(+1.98%)
May 26, 2022
7.027
7.344
6.998
7.267
1,255,460
+0.12(+1.61%)
May 25, 2022
7.094
7.325
7.094
7.152
717,235
+0.02(+0.27%)
May 24, 2022
7.171
7.296
7.027
7.133
888,725
-0.06(-0.80%)
May 23, 2022
7.353
7.421
7.114
7.190
1,014,315
-0.06(-0.79%)
May 20, 2022
7.411
7.526
7.162
7.248
1,236,162
-0.07(-0.92%)
May 19, 2022
7.190
7.440
7.152
7.315
1,621,661
+0.02(+0.26%)
May 18, 2022
7.680
7.785
7.181
7.296
3,723,175
+0.12(+1.60%)
May 17, 2022
6.883
7.651
6.777
7.181
3,346,744
+0.36(+5.20%)
May 16, 2022
6.720
6.845
6.681
6.825
693,835
+0.14(+2.16%)
May 13, 2022
6.576
6.806
6.509
6.681
698,062
+0.23(+3.57%)
May 12, 2022
6.547
6.614
6.336
6.451
649,172
-0.08(-1.18%)
May 11, 2022
6.538
6.806
6.365
6.528
1,482,881
-0.02(-0.29%)
May 10, 2022
6.326
6.614
6.250
6.547
1,082,024
+0.30(+4.76%)
May 09, 2022
6.547
6.596
6.163
6.250
981,040
-0.39(-5.92%)
May 06, 2022
6.835
6.888
6.624
6.643
646,067
-0.29(-4.16%)
May 05, 2022
7.085
7.114
6.845
6.931
960,537
-0.23(-3.22%)
May 04, 2022
7.085
7.176
6.758
7.162
910,212
+0.08(+1.08%)
May 03, 2022
6.902
7.200
6.835
7.085
690,480
+0.22(+3.22%)
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.