Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

6.350 -0.120 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 6.930 6.960 6.790 6.790 503,088 -0.21(-3.00%)
Apr 29, 2024 6.860 7.085 6.860 7.000 813,438 +0.15(+2.19%)
Apr 26, 2024 6.790 6.900 6.787 6.850 298,934 +0.08(+1.18%)
Apr 25, 2024 6.840 6.990 6.755 6.770 668,524 -0.16(-2.31%)
Apr 24, 2024 6.770 6.930 6.710 6.930 523,494 +0.12(+1.76%)
Apr 23, 2024 6.640 6.830 6.610 6.810 395,936 +0.15(+2.25%)
Apr 22, 2024 6.560 6.700 6.520 6.660 416,088 +0.10(+1.52%)
Apr 19, 2024 6.380 6.580 6.380 6.560 484,053 +0.15(+2.34%)
Apr 18, 2024 6.440 6.515 6.360 6.410 880,127 -0.02(-0.31%)
Apr 17, 2024 6.590 6.650 6.420 6.430 830,902 -0.09(-1.38%)
Apr 16, 2024 6.720 6.729 6.510 6.520 977,363 -0.22(-3.26%)
Apr 15, 2024 7.000 7.050 6.670 6.740 844,562 -0.28(-3.99%)
Apr 12, 2024 7.030 7.120 6.980 7.020 452,026 -0.05(-0.71%)
Apr 11, 2024 6.990 7.095 6.980 7.070 529,972 +0.13(+1.87%)
Apr 10, 2024 7.060 7.080 6.810 6.940 1,142,163 -0.30(-4.14%)
Apr 09, 2024 7.150 7.270 7.125 7.240 541,828 +0.09(+1.26%)
Apr 08, 2024 7.190 7.240 7.140 7.150 449,077 -0.01(-0.14%)
Apr 05, 2024 7.170 7.200 7.110 7.160 487,053 -0.03(-0.42%)
Apr 04, 2024 7.280 7.330 7.150 7.190 350,994 +0.01(+0.14%)
Apr 03, 2024 7.100 7.255 7.070 7.180 416,428 +0.03(+0.42%)
Apr 02, 2024 7.160 7.240 7.090 7.150 502,789 -0.10(-1.38%)
Apr 01, 2024 7.440 7.440 7.215 7.250 565,969 -0.20(-2.68%)
Mar 28, 2024 7.370 7.495 7.355 7.450 679,843 +0.08(+1.09%)
Mar 27, 2024 7.300 7.380 7.285 7.370 708,291 -0.13(-1.73%)
Mar 26, 2024 7.850 7.850 7.500 7.500 763,960 -0.28(-3.60%)
Mar 25, 2024 7.710 7.895 7.710 7.780 472,966 +0.12(+1.57%)
Mar 22, 2024 7.810 7.847 7.660 7.660 601,681 -0.12(-1.54%)
Mar 21, 2024 7.820 7.880 7.760 7.780 503,013 +0.02(+0.26%)
Mar 20, 2024 7.540 7.830 7.500 7.760 512,978 +0.21(+2.78%)
Mar 19, 2024 7.590 7.640 7.500 7.550 485,305 -0.05(-0.66%)
Mar 18, 2024 7.740 7.740 7.570 7.600 583,070 -0.11(-1.43%)
Mar 15, 2024 7.500 7.780 7.500 7.710 1,309,860 +0.16(+2.12%)
Mar 14, 2024 7.700 7.710 7.525 7.550 447,530 -0.15(-1.95%)
Mar 13, 2024 7.750 7.829 7.695 7.700 509,380 -0.02(-0.26%)
Mar 12, 2024 7.640 7.740 7.600 7.720 430,415 +0.07(+0.92%)
Mar 11, 2024 7.510 7.695 7.510 7.650 469,064 +0.10(+1.32%)
Mar 08, 2024 7.530 7.690 7.500 7.550 478,349 +0.12(+1.62%)
Mar 07, 2024 7.470 7.549 7.421 7.430 584,299 +0.04(+0.54%)
Mar 06, 2024 7.460 7.490 7.335 7.390 684,129 +0.01(+0.14%)
Mar 05, 2024 7.420 7.489 7.355 7.380 1,124,682 -0.08(-1.07%)
Mar 04, 2024 7.540 7.620 7.440 7.460 1,463,786 -0.30(-3.87%)
Mar 01, 2024 7.550 7.770 7.450 7.760 1,060,228 +0.22(+2.92%)
Feb 29, 2024 7.330 7.550 7.285 7.540 1,249,889 +0.33(+4.58%)
Feb 28, 2024 7.200 7.315 7.150 7.210 822,540 -0.06(-0.83%)
Feb 27, 2024 7.260 7.400 7.190 7.270 1,005,931 +0.03(+0.41%)
Feb 26, 2024 7.500 7.520 7.190 7.240 1,955,138 -0.35(-4.61%)
Feb 23, 2024 7.600 7.900 7.550 7.590 1,593,900 -0.06(-0.78%)
Feb 22, 2024 7.350 8.030 7.170 7.650 2,868,861 -0.54(-6.59%)
Feb 21, 2024 8.170 8.250 8.100 8.190 694,666 -0.01(-0.12%)
Feb 20, 2024 8.390 8.390 8.155 8.200 666,110 -0.26(-3.07%)
Feb 16, 2024 8.420 8.540 8.310 8.460 505,786 -0.07(-0.82%)
Feb 15, 2024 8.290 8.590 8.280 8.530 655,259 +0.28(+3.39%)
Feb 14, 2024 8.200 8.325 8.140 8.250 858,005 +0.18(+2.23%)
Feb 13, 2024 8.500 8.500 8.040 8.070 1,757,689 -0.67(-7.67%)
Feb 12, 2024 8.710 8.825 8.690 8.740 941,592 +0.03(+0.34%)
Feb 09, 2024 8.670 8.730 8.540 8.710 1,163,268 +0.05(+0.58%)
Feb 08, 2024 8.720 8.845 8.605 8.660 1,020,076 -0.11(-1.25%)
Feb 07, 2024 9.160 9.170 8.655 8.770 1,330,394 -0.40(-4.36%)
Feb 06, 2024 9.180 9.240 9.110 9.170 402,851 -0.01(-0.11%)
Feb 05, 2024 9.180 9.230 8.920 9.180 605,833 -0.09(-0.97%)
Feb 02, 2024 9.390 9.400 9.230 9.270 711,851 -0.31(-3.24%)
Feb 01, 2024 9.570 9.595 9.340 9.580 679,800 +0.07(+0.74%)
Jan 31, 2024 10.07 10.08 9.510 9.510 722,544 -0.65(-6.40%)
Jan 30, 2024 10.40 10.42 10.16 10.16 369,518 -0.33(-3.15%)
Jan 29, 2024 10.38 10.53 10.31 10.49 537,058 +0.07(+0.67%)
Jan 26, 2024 10.36 10.46 10.35 10.42 365,366 +0.09(+0.87%)
Jan 25, 2024 10.25 10.34 9.995 10.33 968,864 +0.24(+2.38%)
Jan 24, 2024 10.32 10.33 10.05 10.09 476,584 -0.15(-1.46%)
Jan 23, 2024 10.21 10.34 10.20 10.24 391,253 +0.07(+0.69%)
Jan 22, 2024 10.16 10.22 10.04 10.17 357,780 +0.07(+0.69%)
Jan 19, 2024 9.950 10.12 9.780 10.10 556,581 +0.19(+1.92%)
Jan 18, 2024 9.920 9.970 9.710 9.910 409,400 +0.04(+0.41%)
Jan 17, 2024 9.950 10.09 9.740 9.870 640,858 -0.13(-1.30%)
Jan 16, 2024 10.17 10.19 10.00 10.00 583,474 -0.27(-2.63%)
Jan 12, 2024 10.37 10.47 10.21 10.27 350,147 +0.04(+0.39%)
Jan 11, 2024 10.18 10.25 10.06 10.23 383,763 -0.07(-0.68%)
Jan 10, 2024 10.10 10.30 10.10 10.30 398,749 +0.18(+1.78%)
Jan 09, 2024 10.13 10.23 10.06 10.12 337,566 -0.11(-1.08%)
Jan 08, 2024 10.08 10.24 10.01 10.23 419,326 +0.17(+1.69%)
Jan 05, 2024 9.980 10.22 9.970 10.06 376,629 +0.04(+0.40%)
Jan 04, 2024 10.00 10.12 9.930 10.02 359,258 +0.05(+0.50%)
Jan 03, 2024 10.11 10.11 9.930 9.970 476,074 -0.27(-2.64%)
Jan 02, 2024 10.33 10.39 10.20 10.24 675,757 -0.12(-1.16%)
Dec 29, 2023 10.57 10.59 10.34 10.36 564,141 -0.29(-2.72%)
Dec 28, 2023 10.80 10.84 10.62 10.65 494,210 -0.52(-4.66%)
Dec 27, 2023 11.18 11.24 11.11 11.17 541,768 +0.00(+0.00%)
Dec 26, 2023 11.00 11.22 10.99 11.17 353,639 +0.19(+1.73%)
Dec 22, 2023 11.11 11.20 10.94 10.98 552,487 -0.10(-0.90%)
Dec 21, 2023 10.90 11.08 10.86 11.08 518,962 +0.28(+2.59%)
Dec 20, 2023 10.89 11.19 10.80 10.80 523,497 -0.14(-1.28%)
Dec 19, 2023 10.73 10.96 10.67 10.94 489,177 +0.27(+2.53%)
Dec 18, 2023 10.79 10.87 10.66 10.67 588,249 -0.04(-0.37%)
Dec 15, 2023 10.99 10.99 10.62 10.71 1,891,334 -0.26(-2.37%)
Dec 14, 2023 10.93 11.09 10.84 10.97 856,831 +0.25(+2.33%)
Dec 13, 2023 10.33 10.76 10.26 10.72 716,881 +0.34(+3.28%)
Dec 12, 2023 10.38 10.53 10.29 10.38 608,623 +0.01(+0.10%)
Dec 11, 2023 10.15 10.40 10.14 10.37 659,734 +0.25(+2.47%)
Dec 08, 2023 9.970 10.17 9.900 10.12 291,782 +0.12(+1.20%)
Dec 07, 2023 9.730 10.01 9.720 10.00 371,189 +0.28(+2.88%)
Dec 06, 2023 10.06 10.26 9.700 9.720 621,746 -0.36(-3.57%)
Dec 05, 2023 10.06 10.21 10.02 10.08 445,047 -0.21(-2.04%)
Dec 04, 2023 10.28 10.38 10.23 10.29 424,120 -0.05(-0.48%)
Dec 01, 2023 10.05 10.35 10.00 10.34 499,193 +0.29(+2.89%)
Nov 30, 2023 10.01 10.14 9.980 10.05 397,125 +0.05(+0.50%)
Nov 29, 2023 10.00 10.15 9.990 10.00 352,553 +0.12(+1.21%)
Nov 28, 2023 9.870 9.925 9.752 9.880 227,971 -0.02(-0.20%)
Nov 27, 2023 9.940 9.940 9.840 9.900 277,544 -0.05(-0.50%)
Nov 24, 2023 9.990 10.01 9.920 9.950 116,711 -0.02(-0.20%)
Nov 22, 2023 9.990 10.04 9.925 9.970 222,317 +0.04(+0.40%)
Nov 21, 2023 10.04 10.10 9.920 9.930 328,153 -0.18(-1.78%)
Nov 20, 2023 10.10 10.14 9.965 10.11 488,393 +0.11(+1.10%)
Nov 17, 2023 9.970 10.04 9.910 10.00 351,993 +0.15(+1.52%)
Nov 16, 2023 10.21 10.26 9.840 9.850 462,122 -0.40(-3.90%)
Nov 15, 2023 10.10 10.26 10.01 10.25 474,869 +0.16(+1.59%)
Nov 14, 2023 9.810 10.10 9.810 10.09 508,859 +0.59(+6.21%)
Nov 13, 2023 9.500 9.550 9.435 9.500 341,509 -0.07(-0.73%)
Nov 10, 2023 9.670 9.680 9.545 9.570 412,799 -0.01(-0.10%)
Nov 09, 2023 9.810 9.830 9.560 9.580 289,486 -0.15(-1.54%)
Nov 08, 2023 9.710 9.780 9.600 9.730 240,148 -0.07(-0.71%)
Nov 07, 2023 9.740 9.830 9.645 9.800 385,845 +0.06(+0.62%)
Nov 06, 2023 9.970 9.990 9.725 9.740 371,290 -0.23(-2.31%)
Nov 03, 2023 9.850 10.16 9.816 9.970 784,860 +0.29(+3.00%)
Nov 02, 2023 9.380 9.680 9.330 9.680 655,720 +0.48(+5.22%)
Nov 01, 2023 9.130 9.245 9.030 9.200 356,098 +0.03(+0.33%)
Oct 31, 2023 8.950 9.190 8.939 9.170 518,464 +0.22(+2.46%)
Oct 30, 2023 8.990 9.040 8.760 8.950 379,553 +0.06(+0.67%)
Oct 27, 2023 9.080 9.130 8.760 8.890 411,564 -0.16(-1.77%)
Oct 26, 2023 8.920 9.185 8.920 9.050 736,271 +0.16(+1.80%)
Oct 25, 2023 9.010 9.060 8.775 8.890 699,937 -0.20(-2.20%)
Oct 24, 2023 9.060 9.230 9.005 9.090 396,782 +0.03(+0.33%)
Oct 23, 2023 9.170 9.270 9.050 9.060 642,255 -0.18(-1.95%)
Oct 20, 2023 9.220 9.365 9.120 9.240 748,987 +0.06(+0.65%)
Oct 19, 2023 9.400 9.460 9.175 9.180 385,218 -0.25(-2.65%)
Oct 18, 2023 9.580 9.580 9.363 9.430 462,773 -0.25(-2.58%)
Oct 17, 2023 9.610 9.700 9.585 9.680 521,959 +0.09(+0.94%)
Oct 16, 2023 9.370 9.600 9.280 9.590 636,827 +0.32(+3.45%)
Oct 13, 2023 9.500 9.580 9.245 9.270 441,416 -0.17(-1.80%)
Oct 12, 2023 9.450 9.450 9.310 9.440 396,708 -0.04(-0.42%)
Oct 11, 2023 9.360 9.495 9.315 9.480 362,120 +0.20(+2.16%)
Oct 10, 2023 9.180 9.315 9.170 9.280 335,456 +0.08(+0.87%)
Oct 09, 2023 9.020 9.215 9.020 9.200 360,404 +0.14(+1.55%)
Oct 06, 2023 8.980 9.230 8.960 9.060 350,617 -0.02(-0.22%)
Oct 05, 2023 8.780 9.130 8.780 9.080 466,819 +0.22(+2.48%)
Oct 04, 2023 8.930 8.930 8.650 8.860 433,802 -0.02(-0.23%)
Oct 03, 2023 9.100 9.125 8.765 8.880 655,501 -0.30(-3.27%)
Oct 02, 2023 9.450 9.450 9.160 9.180 674,435 -0.34(-3.57%)
Sep 29, 2023 9.600 9.715 9.480 9.520 526,257 +0.01(+0.11%)
Sep 28, 2023 9.390 9.590 9.270 9.510 657,349 -0.19(-1.96%)
Sep 27, 2023 9.770 9.815 9.590 9.700 630,231 -0.01(-0.10%)
Sep 26, 2023 9.810 9.900 9.710 9.710 476,742 -0.18(-1.82%)
Sep 25, 2023 9.900 9.940 9.870 9.890 385,550 -0.09(-0.90%)
Sep 22, 2023 9.930 10.06 9.890 9.980 428,912 +0.10(+1.01%)
Sep 21, 2023 10.30 10.30 9.870 9.880 554,166 -0.48(-4.63%)
Sep 20, 2023 10.52 10.56 10.36 10.36 378,859 -0.09(-0.86%)
Sep 19, 2023 10.43 10.58 10.41 10.45 393,126 +0.03(+0.29%)
Sep 18, 2023 10.48 10.54 10.40 10.42 466,402 -0.07(-0.67%)
Sep 15, 2023 10.31 10.52 10.30 10.49 681,430 +0.11(+1.06%)
Sep 14, 2023 10.40 10.47 10.33 10.38 337,984 +0.08(+0.78%)
Sep 13, 2023 10.38 10.44 10.30 10.30 431,032 -0.14(-1.34%)
Sep 12, 2023 10.44 10.55 10.42 10.44 378,365 -0.05(-0.48%)
Sep 11, 2023 10.48 10.51 10.41 10.49 331,724 +0.08(+0.77%)
Sep 08, 2023 10.37 10.49 10.34 10.41 258,840 +0.05(+0.48%)
Sep 07, 2023 10.25 10.39 10.24 10.36 398,787 +0.07(+0.68%)
Sep 06, 2023 10.36 10.39 10.21 10.29 373,985 -0.06(-0.58%)
Sep 05, 2023 10.36 10.43 10.27 10.35 375,355 -0.01(-0.10%)
Sep 01, 2023 10.49 10.57 10.29 10.36 451,317 +0.01(+0.10%)
Aug 31, 2023 10.46 10.51 10.34 10.35 489,374 -0.07(-0.67%)
Aug 30, 2023 10.31 10.47 10.25 10.42 549,462 +0.09(+0.87%)
Aug 29, 2023 10.07 10.33 10.01 10.33 408,111 +0.27(+2.68%)
Aug 28, 2023 9.870 10.10 9.870 10.06 411,394 +0.23(+2.34%)
Aug 25, 2023 9.830 9.940 9.715 9.830 317,136 +0.01(+0.10%)
Aug 24, 2023 9.820 10.00 9.780 9.820 328,600 -0.05(-0.51%)
Aug 23, 2023 9.650 9.895 9.640 9.870 331,159 +0.23(+2.39%)
Aug 22, 2023 9.760 9.810 9.640 9.640 486,911 -0.07(-0.72%)
Aug 21, 2023 9.670 9.750 9.515 9.710 751,307 +0.04(+0.41%)
Aug 18, 2023 9.460 9.725 9.380 9.670 798,889 -0.17(-1.73%)
Aug 17, 2023 9.880 9.970 9.770 9.840 443,009 -0.02(-0.20%)
Aug 16, 2023 9.950 10.06 9.850 9.860 385,159 -0.10(-1.00%)
Aug 15, 2023 10.22 10.23 9.900 9.960 712,166 -0.33(-3.21%)
Aug 14, 2023 10.44 10.44 10.28 10.29 346,613 -0.17(-1.63%)
Aug 11, 2023 10.42 10.47 10.37 10.46 320,288 +0.02(+0.19%)
Aug 10, 2023 10.55 10.62 10.38 10.44 357,767 -0.05(-0.48%)
Aug 09, 2023 10.55 10.63 10.48 10.49 437,924 -0.10(-0.94%)
Aug 08, 2023 10.55 10.60 10.39 10.59 427,795 -0.10(-0.94%)
Aug 07, 2023 10.63 10.72 10.56 10.69 528,066 +0.10(+0.94%)
Aug 04, 2023 10.53 10.69 10.53 10.59 442,795 +0.01(+0.09%)
Aug 03, 2023 10.43 10.69 10.38 10.58 997,733 +0.21(+2.03%)
Aug 02, 2023 10.35 10.49 10.12 10.37 1,089,923 -0.06(-0.58%)
Aug 01, 2023 10.66 10.66 10.40 10.43 687,890 -0.23(-2.16%)
Jul 31, 2023 10.75 10.82 10.57 10.66 424,861 -0.03(-0.28%)
Jul 28, 2023 10.59 10.74 10.52 10.69 457,175 +0.22(+2.10%)
Jul 27, 2023 10.66 10.69 10.41 10.47 376,740 -0.19(-1.78%)
Jul 26, 2023 10.49 10.69 10.49 10.66 483,868 +0.18(+1.72%)
Jul 25, 2023 10.56 10.64 10.46 10.48 485,553 -0.12(-1.13%)
Jul 24, 2023 10.71 10.88 10.56 10.60 630,841 -0.03(-0.28%)
Jul 21, 2023 10.94 10.99 10.63 10.63 367,385 -0.19(-1.76%)
Jul 20, 2023 11.02 11.02 10.69 10.82 665,809 -0.18(-1.64%)
Jul 19, 2023 11.00 11.21 10.90 11.00 710,069 +0.03(+0.27%)
Jul 18, 2023 10.73 11.00 10.73 10.97 896,543 +0.27(+2.52%)
Jul 17, 2023 10.60 10.72 10.52 10.70 566,076 +0.08(+0.75%)
Jul 14, 2023 10.56 10.65 10.51 10.62 412,140 -0.03(-0.28%)
Jul 13, 2023 10.43 10.72 10.41 10.65 653,256 +0.23(+2.21%)
Jul 12, 2023 10.82 10.85 10.28 10.42 1,220,597 -0.18(-1.70%)
Jul 11, 2023 10.49 10.60 10.45 10.60 348,364 +0.17(+1.63%)
Jul 10, 2023 10.12 10.43 10.11 10.43 566,839 +0.26(+2.56%)
Jul 07, 2023 9.900 10.26 9.900 10.17 556,833 +0.21(+2.11%)
Jul 06, 2023 10.05 10.06 9.760 9.960 847,090 -0.17(-1.68%)
Jul 05, 2023 10.14 10.23 10.01 10.13 686,911 +0.00(+0.00%)
Jul 03, 2023 10.08 10.17 10.01 10.13 356,821 -0.02(-0.20%)
Jun 30, 2023 10.24 10.25 10.11 10.15 532,049 +0.02(+0.20%)
Jun 29, 2023 10.08 10.20 9.970 10.13 734,598 -0.28(-2.69%)
Jun 28, 2023 10.33 10.44 10.27 10.41 621,913 +0.03(+0.29%)
Jun 27, 2023 10.27 10.42 10.16 10.38 634,911 +0.14(+1.37%)
Jun 26, 2023 9.980 10.29 9.960 10.24 679,150 +0.28(+2.81%)
Jun 23, 2023 10.02 10.11 9.930 9.960 961,032 -0.17(-1.68%)
Jun 22, 2023 10.22 10.23 10.06 10.13 561,613 -0.12(-1.17%)
Jun 21, 2023 10.13 10.30 10.06 10.25 638,085 +0.09(+0.89%)
Jun 20, 2023 10.12 10.19 10.01 10.16 522,337 +0.04(+0.40%)
Jun 16, 2023 10.24 10.28 10.04 10.12 882,587 -0.02(-0.20%)
Jun 15, 2023 10.00 10.15 9.960 10.14 712,763 +0.11(+1.10%)
Jun 14, 2023 10.25 10.32 9.960 10.03 759,735 -0.17(-1.67%)
Jun 13, 2023 10.19 10.28 10.13 10.20 519,147 +0.07(+0.69%)
Jun 12, 2023 9.920 10.14 9.920 10.13 615,474 +0.17(+1.71%)
Jun 09, 2023 10.00 10.00 9.880 9.960 344,627 -0.04(-0.40%)
Jun 08, 2023 9.950 10.02 9.770 10.00 642,542 +0.00(+0.00%)
Jun 07, 2023 9.840 10.04 9.815 10.00 715,217 +0.24(+2.46%)
Jun 06, 2023 9.510 9.880 9.500 9.760 635,147 +0.25(+2.63%)
Jun 05, 2023 9.550 9.640 9.410 9.510 540,018 -0.08(-0.83%)
Jun 02, 2023 9.420 9.635 9.380 9.590 823,977 +0.31(+3.34%)
Jun 01, 2023 9.250 9.355 9.021 9.280 579,358 +0.09(+0.98%)
May 31, 2023 9.170 9.340 8.985 9.190 1,056,723 -0.14(-1.50%)
May 30, 2023 9.270 9.400 9.185 9.330 591,474 +0.13(+1.41%)
May 26, 2023 8.940 9.255 8.910 9.200 448,213 +0.29(+3.25%)
May 25, 2023 9.050 9.075 8.840 8.910 810,619 -0.17(-1.87%)
May 24, 2023 9.150 9.196 8.995 9.080 462,578 -0.16(-1.73%)
May 23, 2023 9.030 9.430 9.030 9.240 587,994 +0.13(+1.43%)
May 22, 2023 8.840 9.110 8.735 9.110 543,521 +0.33(+3.76%)
May 19, 2023 8.950 8.970 8.690 8.780 533,401 -0.09(-1.01%)
May 18, 2023 8.750 8.870 8.715 8.870 654,633 +0.05(+0.57%)
May 17, 2023 8.520 8.885 8.490 8.820 890,666 +0.38(+4.50%)
May 16, 2023 8.560 8.600 8.420 8.440 682,312 -0.10(-1.17%)
May 15, 2023 8.350 8.630 8.350 8.540 583,655 +0.21(+2.52%)
May 12, 2023 8.320 8.380 8.205 8.330 548,861 +0.08(+0.97%)
May 11, 2023 8.090 8.405 8.080 8.250 843,732 +0.07(+0.86%)
May 10, 2023 8.270 8.330 8.150 8.180 605,947 +0.05(+0.62%)
May 09, 2023 8.120 8.260 8.055 8.130 603,815 -0.04(-0.49%)
May 08, 2023 8.150 8.260 8.060 8.170 674,923 +0.12(+1.49%)
May 05, 2023 7.990 8.150 7.920 8.050 919,100 +0.29(+3.74%)
May 04, 2023 8.130 8.130 7.755 7.760 999,338 -0.42(-5.13%)
May 03, 2023 7.940 8.510 7.940 8.180 1,226,624 +0.31(+3.94%)
May 02, 2023 8.440 8.545 7.520 7.870 2,316,649 -0.66(-7.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.