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
Gaslog Partners LP
(NY:
GLOP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 12, 2023
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
8.470
8.490
8.470
8.480
568,768
-0.01(-0.12%)
Apr 27, 2023
8.480
8.493
8.480
8.490
383,283
+0.01(+0.12%)
Apr 26, 2023
8.480
8.490
8.470
8.480
269,079
+0.00(+0.00%)
Apr 25, 2023
8.480
8.490
8.470
8.480
300,050
+0.00(+0.00%)
Apr 24, 2023
8.470
8.500
8.470
8.480
331,686
+0.00(+0.00%)
Apr 21, 2023
8.480
8.490
8.470
8.480
409,730
+0.00(+0.00%)
Apr 20, 2023
8.510
8.530
8.480
8.480
501,077
-0.03(-0.35%)
Apr 19, 2023
8.460
8.520
8.460
8.510
1,202,428
+0.05(+0.59%)
Apr 18, 2023
8.460
8.490
8.460
8.460
643,375
-0.01(-0.12%)
Apr 17, 2023
8.470
8.490
8.460
8.470
1,512,686
+0.00(+0.00%)
Apr 14, 2023
8.470
8.480
8.450
8.470
1,207,465
+0.01(+0.12%)
Apr 13, 2023
8.460
8.480
8.460
8.460
552,620
+0.00(+0.00%)
Apr 12, 2023
8.470
8.480
8.460
8.460
741,077
-0.01(-0.12%)
Apr 11, 2023
8.450
8.500
8.450
8.470
996,407
+0.01(+0.12%)
Apr 10, 2023
8.490
8.500
8.420
8.460
1,816,613
+0.16(+1.93%)
Apr 06, 2023
8.400
8.400
8.230
8.300
317,131
-0.07(-0.84%)
Apr 05, 2023
8.520
8.520
8.310
8.370
313,680
-0.24(-2.79%)
Apr 04, 2023
8.360
8.700
8.240
8.610
655,391
+0.25(+2.99%)
Apr 03, 2023
8.410
8.480
8.266
8.360
311,203
-0.06(-0.71%)
Mar 31, 2023
8.450
8.530
8.250
8.420
641,224
-0.03(-0.36%)
Mar 30, 2023
8.530
8.530
8.300
8.450
195,108
-0.01(-0.12%)
Mar 29, 2023
8.500
8.550
8.430
8.460
195,382
-0.09(-1.05%)
Mar 28, 2023
8.300
8.580
8.300
8.550
122,863
+0.17(+2.03%)
Mar 27, 2023
8.350
8.450
8.210
8.380
185,222
+0.12(+1.45%)
Mar 24, 2023
8.180
8.340
8.100
8.260
209,255
+0.06(+0.73%)
Mar 23, 2023
8.350
8.520
8.150
8.200
195,306
-0.11(-1.32%)
Mar 22, 2023
8.350
8.490
8.210
8.310
217,583
-0.01(-0.12%)
Mar 21, 2023
8.230
8.460
8.220
8.320
224,958
+0.19(+2.34%)
Mar 20, 2023
8.180
8.260
8.080
8.130
276,399
-0.02(-0.25%)
Mar 17, 2023
8.040
8.210
7.980
8.150
359,038
+0.04(+0.49%)
Mar 16, 2023
8.080
8.230
8.030
8.110
265,683
-0.09(-1.10%)
Mar 15, 2023
8.220
8.260
8.090
8.200
472,821
-0.17(-2.03%)
Mar 14, 2023
8.260
8.450
8.260
8.370
361,942
+0.06(+0.72%)
Mar 13, 2023
8.220
8.490
8.100
8.310
747,665
-0.12(-1.42%)
Mar 10, 2023
8.400
8.480
8.250
8.430
392,220
-0.01(-0.12%)
Mar 09, 2023
8.570
8.650
8.380
8.440
253,165
-0.15(-1.75%)
Mar 08, 2023
8.550
8.610
8.450
8.590
217,308
+0.02(+0.23%)
Mar 07, 2023
8.680
8.740
8.511
8.570
207,124
-0.14(-1.61%)
Mar 06, 2023
8.930
8.958
8.660
8.710
197,038
-0.22(-2.46%)
Mar 03, 2023
8.810
9.000
8.790
8.930
155,668
+0.17(+1.94%)
Mar 02, 2023
8.700
8.850
8.640
8.760
217,827
-0.01(-0.11%)
Mar 01, 2023
9.100
9.150
8.770
8.770
393,815
-0.34(-3.73%)
Feb 28, 2023
9.210
9.240
9.075
9.110
417,145
-0.03(-0.33%)
Feb 27, 2023
9.170
9.250
9.110
9.140
308,424
-0.01(-0.11%)
Feb 24, 2023
9.120
9.260
9.090
9.150
304,243
-0.03(-0.33%)
Feb 23, 2023
9.000
9.205
8.950
9.180
265,457
+0.14(+1.55%)
Feb 22, 2023
9.200
9.240
9.015
9.040
362,514
-0.16(-1.74%)
Feb 21, 2023
9.000
9.270
8.880
9.200
734,727
+0.20(+2.22%)
Feb 17, 2023
8.860
9.030
8.712
9.000
672,377
+0.05(+0.56%)
Feb 16, 2023
8.860
9.127
8.800
8.950
911,669
+0.20(+2.29%)
Feb 15, 2023
8.580
8.750
8.485
8.750
537,319
+0.13(+1.51%)
Feb 14, 2023
8.600
8.740
8.560
8.620
174,475
+0.04(+0.47%)
Feb 13, 2023
8.630
8.700
8.510
8.580
316,606
-0.08(-0.92%)
Feb 10, 2023
8.680
8.700
8.625
8.660
572,190
+0.02(+0.23%)
Feb 09, 2023
8.600
8.710
8.570
8.640
503,614
-0.02(-0.23%)
Feb 08, 2023
8.620
8.700
8.540
8.660
381,139
+0.12(+1.41%)
Feb 07, 2023
8.340
8.640
8.320
8.540
548,434
+0.20(+2.40%)
Feb 06, 2023
8.130
8.380
8.040
8.340
465,235
+0.18(+2.21%)
Feb 03, 2023
8.310
8.410
8.060
8.160
613,591
-0.18(-2.16%)
Feb 02, 2023
8.340
8.360
8.115
8.340
443,518
+0.01(+0.12%)
Feb 01, 2023
8.200
8.395
8.150
8.330
614,047
+0.07(+0.85%)
Jan 31, 2023
8.200
8.260
8.100
8.260
879,372
+0.08(+0.98%)
Jan 30, 2023
8.100
8.276
8.070
8.180
664,100
+0.06(+0.74%)
Jan 27, 2023
8.100
8.260
8.040
8.120
1,401,517
-0.04(-0.49%)
Jan 26, 2023
8.000
8.300
7.960
8.160
2,022,394
+0.16(+2.00%)
Jan 25, 2023
8.000
8.240
7.910
8.000
4,602,489
+1.02(+14.61%)
Jan 24, 2023
6.970
7.010
6.850
6.980
202,267
+0.00(+0.00%)
Jan 23, 2023
6.800
6.990
6.728
6.980
267,031
+0.18(+2.65%)
Jan 20, 2023
6.730
6.840
6.650
6.800
156,901
+0.07(+1.04%)
Jan 19, 2023
6.500
6.740
6.500
6.730
143,772
+0.21(+3.22%)
Jan 18, 2023
6.770
6.850
6.520
6.520
140,746
-0.17(-2.54%)
Jan 17, 2023
6.880
6.950
6.640
6.690
236,568
-0.21(-3.04%)
Jan 13, 2023
6.990
7.010
6.860
6.900
110,542
-0.10(-1.43%)
Jan 12, 2023
6.870
7.070
6.760
7.000
201,402
+0.17(+2.49%)
Jan 11, 2023
6.730
6.920
6.720
6.830
213,134
+0.11(+1.64%)
Jan 10, 2023
6.250
6.880
6.220
6.720
501,793
+0.54(+8.74%)
Jan 09, 2023
6.270
6.468
6.170
6.180
174,987
-0.12(-1.90%)
Jan 06, 2023
6.180
6.380
6.180
6.300
133,725
+0.11(+1.78%)
Jan 05, 2023
6.130
6.280
6.130
6.190
142,424
-0.11(-1.75%)
Jan 04, 2023
6.200
6.440
6.140
6.300
209,809
+0.06(+0.96%)
Jan 03, 2023
6.660
6.660
6.235
6.240
244,212
-0.42(-6.31%)
Dec 30, 2022
6.500
6.700
6.500
6.660
249,909
+0.08(+1.22%)
Dec 29, 2022
6.500
6.603
6.490
6.580
379,340
+0.06(+0.92%)
Dec 28, 2022
6.740
6.780
6.500
6.520
252,938
-0.28(-4.12%)
Dec 27, 2022
6.940
7.040
6.740
6.800
203,893
-0.13(-1.88%)
Dec 23, 2022
6.790
6.940
6.730
6.930
140,572
+0.14(+2.06%)
Dec 22, 2022
6.860
6.886
6.750
6.790
188,123
-0.07(-1.02%)
Dec 21, 2022
6.800
6.910
6.735
6.860
194,605
+0.07(+1.03%)
Dec 20, 2022
6.710
6.890
6.700
6.790
152,865
+0.02(+0.30%)
Dec 19, 2022
6.960
7.070
6.750
6.770
223,300
-0.34(-4.78%)
Dec 16, 2022
7.070
7.220
7.030
7.110
195,778
-0.07(-0.97%)
Dec 15, 2022
6.940
7.200
6.940
7.180
260,784
+0.19(+2.72%)
Dec 14, 2022
7.280
7.380
6.850
6.990
612,297
-0.33(-4.51%)
Dec 13, 2022
7.330
7.480
7.280
7.320
165,213
+0.15(+2.09%)
Dec 12, 2022
7.250
7.390
7.110
7.170
265,728
-0.08(-1.10%)
Dec 09, 2022
7.330
7.430
7.210
7.250
192,603
-0.17(-2.29%)
Dec 08, 2022
7.720
7.780
7.420
7.420
174,477
-0.18(-2.37%)
Dec 07, 2022
7.320
7.650
7.310
7.600
245,489
+0.27(+3.68%)
Dec 06, 2022
7.550
7.700
7.210
7.330
358,361
-0.28(-3.68%)
Dec 05, 2022
7.940
8.040
7.560
7.610
269,363
-0.43(-5.35%)
Dec 02, 2022
7.870
8.040
7.810
8.040
129,428
+0.10(+1.26%)
Dec 01, 2022
7.990
8.050
7.820
7.940
133,068
-0.03(-0.38%)
Nov 30, 2022
7.950
8.000
7.800
7.970
229,530
+0.01(+0.13%)
Nov 29, 2022
8.050
8.190
7.920
7.960
198,680
+0.07(+0.89%)
Nov 28, 2022
8.080
8.220
7.850
7.890
192,597
-0.29(-3.55%)
Nov 25, 2022
8.260
8.280
8.090
8.180
100,114
-0.12(-1.45%)
Nov 23, 2022
8.280
8.340
8.200
8.300
229,544
-0.02(-0.24%)
Nov 22, 2022
8.180
8.380
7.950
8.320
401,008
+0.14(+1.71%)
Nov 21, 2022
7.800
8.220
7.635
8.180
405,913
+0.30(+3.81%)
Nov 18, 2022
7.840
8.040
7.620
7.880
255,082
-0.17(-2.11%)
Nov 17, 2022
8.210
8.220
7.880
8.050
270,802
-0.24(-2.90%)
Nov 16, 2022
8.250
8.305
7.960
8.290
319,666
+0.04(+0.48%)
Nov 15, 2022
7.990
8.280
7.750
8.250
409,396
+0.27(+3.38%)
Nov 14, 2022
7.820
8.080
7.811
7.980
446,795
+0.25(+3.23%)
Nov 11, 2022
7.850
7.880
7.610
7.730
431,564
-0.08(-1.02%)
Nov 10, 2022
7.860
7.950
7.500
7.810
416,286
+0.01(+0.13%)
Nov 09, 2022
8.180
8.185
7.710
7.800
399,957
-0.47(-5.68%)
Nov 08, 2022
8.150
8.310
8.110
8.270
295,510
+0.06(+0.73%)
Nov 07, 2022
8.460
8.460
8.090
8.210
463,669
-0.17(-2.03%)
Nov 04, 2022
8.500
8.550
8.250
8.380
618,800
+0.11(+1.33%)
Nov 03, 2022
7.850
8.540
7.762
8.270
956,879
+0.42(+5.35%)
Nov 02, 2022
7.910
8.010
7.780
7.850
401,643
-0.01(-0.13%)
Nov 01, 2022
7.750
7.980
7.630
7.860
388,074
+0.15(+1.95%)
Oct 31, 2022
7.820
8.077
7.700
7.710
436,291
-0.07(-0.90%)
Oct 28, 2022
7.940
8.050
7.580
7.780
532,895
-0.13(-1.64%)
Oct 27, 2022
8.050
8.100
6.540
7.910
1,437,779
+0.21(+2.73%)
Oct 26, 2022
7.750
7.980
7.590
7.700
591,689
-0.12(-1.53%)
Oct 25, 2022
7.300
7.930
7.230
7.820
675,485
+0.34(+4.55%)
Oct 24, 2022
7.500
7.750
7.330
7.480
759,199
+0.06(+0.81%)
Oct 21, 2022
7.600
7.750
7.330
7.420
522,639
-0.19(-2.50%)
Oct 20, 2022
7.680
7.950
7.520
7.610
699,263
-0.05(-0.65%)
Oct 19, 2022
7.190
7.680
7.170
7.660
1,583,278
+0.55(+7.74%)
Oct 18, 2022
7.010
7.175
6.940
7.110
756,731
+0.10(+1.43%)
Oct 17, 2022
6.930
7.180
6.760
7.010
784,458
+0.26(+3.85%)
Oct 14, 2022
6.570
6.920
6.410
6.750
323,649
+0.18(+2.74%)
Oct 13, 2022
6.170
6.800
6.170
6.570
687,167
+0.27(+4.29%)
Oct 12, 2022
6.310
6.370
6.170
6.300
239,965
+0.07(+1.12%)
Oct 11, 2022
5.890
6.400
5.860
6.230
724,015
+0.41(+7.04%)
Oct 10, 2022
5.800
5.960
5.750
5.820
269,751
-0.11(-1.85%)
Oct 07, 2022
5.890
5.995
5.770
5.930
215,790
+0.02(+0.34%)
Oct 06, 2022
5.840
6.060
5.760
5.910
327,212
+0.05(+0.85%)
Oct 05, 2022
5.600
5.860
5.400
5.860
373,370
+0.26(+4.64%)
Oct 04, 2022
5.540
5.740
5.500
5.600
228,784
+0.06(+1.08%)
Oct 03, 2022
5.400
5.610
5.330
5.540
206,827
+0.38(+7.36%)
Sep 30, 2022
5.360
5.360
5.120
5.160
128,277
-0.16(-3.01%)
Sep 29, 2022
5.490
5.490
5.180
5.320
163,185
-0.18(-3.27%)
Sep 28, 2022
5.170
5.560
5.170
5.500
294,143
+0.42(+8.27%)
Sep 27, 2022
4.800
5.120
4.785
5.080
226,833
+0.29(+6.05%)
Sep 26, 2022
4.780
5.055
4.700
4.790
465,173
-0.23(-4.58%)
Sep 23, 2022
5.450
5.450
4.910
5.020
487,510
-0.48(-8.73%)
Sep 22, 2022
5.720
5.731
5.400
5.500
216,262
-0.17(-3.00%)
Sep 21, 2022
5.790
5.860
5.660
5.670
162,325
-0.17(-2.91%)
Sep 20, 2022
5.850
5.900
5.720
5.840
111,082
-0.04(-0.68%)
Sep 19, 2022
5.800
5.970
5.800
5.880
154,700
+0.00(+0.00%)
Sep 16, 2022
5.920
5.931
5.780
5.880
205,487
-0.16(-2.65%)
Sep 15, 2022
6.010
6.150
5.960
6.040
171,537
-0.15(-2.42%)
Sep 14, 2022
6.250
6.430
6.080
6.190
533,286
+0.03(+0.49%)
Sep 13, 2022
6.220
6.330
6.120
6.160
138,766
-0.08(-1.28%)
Sep 12, 2022
6.180
6.430
6.180
6.240
298,578
+0.06(+0.97%)
Sep 09, 2022
6.200
6.290
6.110
6.180
126,134
+0.08(+1.31%)
Sep 08, 2022
5.990
6.110
5.930
6.100
159,070
+0.12(+2.01%)
Sep 07, 2022
6.000
6.110
5.730
5.980
416,144
-0.01(-0.17%)
Sep 06, 2022
6.110
6.270
5.920
5.990
296,290
-0.08(-1.32%)
Sep 02, 2022
6.000
6.070
5.870
6.070
219,112
+0.25(+4.30%)
Sep 01, 2022
5.960
6.040
5.760
5.820
221,975
-0.24(-3.96%)
Aug 31, 2022
6.000
6.220
5.960
6.060
409,055
-0.08(-1.30%)
Aug 30, 2022
6.580
6.580
5.910
6.140
520,677
-0.40(-6.12%)
Aug 29, 2022
6.290
6.790
6.290
6.540
277,344
+0.17(+2.67%)
Aug 26, 2022
6.370
6.600
6.320
6.370
260,031
-0.05(-0.78%)
Aug 25, 2022
7.000
7.000
6.380
6.420
432,521
-0.34(-5.03%)
Aug 24, 2022
6.600
6.988
6.600
6.760
714,122
+0.15(+2.27%)
Aug 23, 2022
6.310
6.720
6.290
6.610
657,737
+0.49(+8.01%)
Aug 22, 2022
5.950
6.200
5.710
6.120
274,676
+0.14(+2.34%)
Aug 19, 2022
6.120
6.120
5.910
5.980
208,594
-0.22(-3.55%)
Aug 18, 2022
6.290
6.468
6.130
6.200
306,680
-0.04(-0.64%)
Aug 17, 2022
6.200
6.330
6.100
6.240
353,880
+0.07(+1.13%)
Aug 16, 2022
5.680
6.279
5.650
6.170
920,334
+0.62(+11.17%)
Aug 15, 2022
5.620
5.640
5.360
5.550
229,912
-0.12(-2.12%)
Aug 12, 2022
5.670
5.750
5.620
5.670
166,988
+0.02(+0.35%)
Aug 11, 2022
5.690
5.940
5.520
5.650
452,433
-0.04(-0.70%)
Aug 10, 2022
5.530
5.750
5.510
5.690
245,825
+0.22(+4.02%)
Aug 09, 2022
5.450
5.512
5.380
5.470
190,801
+0.09(+1.67%)
Aug 08, 2022
5.350
5.460
5.240
5.380
270,381
-0.03(-0.55%)
Aug 05, 2022
5.260
5.530
5.210
5.410
244,996
+0.17(+3.24%)
Aug 04, 2022
5.120
5.500
4.990
5.240
565,566
+0.12(+2.34%)
Aug 03, 2022
5.080
5.183
4.960
5.120
233,826
+0.05(+0.99%)
Aug 02, 2022
5.200
5.240
4.960
5.070
260,346
-0.18(-3.43%)
Aug 01, 2022
5.210
5.450
5.180
5.250
177,644
-0.14(-2.60%)
Jul 29, 2022
5.550
5.580
5.280
5.390
326,848
-0.16(-2.88%)
Jul 28, 2022
5.800
5.960
5.350
5.550
271,413
-0.19(-3.31%)
Jul 27, 2022
5.590
5.830
5.420
5.740
284,264
+0.09(+1.59%)
Jul 26, 2022
5.700
5.970
5.650
5.650
279,330
+0.03(+0.53%)
Jul 25, 2022
5.230
5.620
5.150
5.620
209,089
+0.41(+7.87%)
Jul 22, 2022
5.360
5.450
5.170
5.210
292,284
-0.17(-3.16%)
Jul 21, 2022
5.440
5.440
5.240
5.380
135,216
-0.02(-0.37%)
Jul 20, 2022
5.520
5.600
5.350
5.400
159,607
-0.17(-3.05%)
Jul 19, 2022
5.580
5.820
5.520
5.570
213,737
+0.01(+0.18%)
Jul 18, 2022
5.280
5.660
5.280
5.560
227,603
+0.42(+8.17%)
Jul 15, 2022
5.030
5.200
4.940
5.140
148,539
+0.07(+1.38%)
Jul 14, 2022
5.170
5.200
4.940
5.070
177,295
-0.14(-2.69%)
Jul 13, 2022
5.000
5.260
5.000
5.210
120,661
+0.14(+2.76%)
Jul 12, 2022
5.190
5.200
5.000
5.070
180,622
-0.15(-2.87%)
Jul 11, 2022
5.380
5.380
5.160
5.220
104,635
-0.17(-3.15%)
Jul 08, 2022
5.430
5.500
5.280
5.390
152,782
-0.03(-0.55%)
Jul 07, 2022
5.220
5.490
5.150
5.420
185,740
+0.32(+6.27%)
Jul 06, 2022
5.250
5.340
4.950
5.100
400,283
-0.15(-2.86%)
Jul 05, 2022
5.450
5.510
5.090
5.250
382,336
-0.28(-5.06%)
Jul 01, 2022
5.590
5.600
5.310
5.530
166,596
-0.02(-0.36%)
Jun 30, 2022
5.410
5.650
5.365
5.550
187,525
+0.05(+0.91%)
Jun 29, 2022
5.780
5.829
5.430
5.500
298,935
-0.25(-4.35%)
Jun 28, 2022
5.930
6.080
5.720
5.750
282,178
-0.12(-2.04%)
Jun 27, 2022
5.680
5.928
5.560
5.870
285,182
+0.16(+2.80%)
Jun 24, 2022
5.590
5.880
5.428
5.710
339,179
+0.20(+3.63%)
Jun 23, 2022
5.860
6.010
5.300
5.510
686,197
-0.37(-6.29%)
Jun 22, 2022
5.960
6.140
5.820
5.880
364,637
-0.27(-4.39%)
Jun 21, 2022
5.890
6.220
5.890
6.150
405,410
+0.41(+7.14%)
Jun 17, 2022
6.210
6.230
5.530
5.740
680,846
-0.51(-8.16%)
Jun 16, 2022
6.500
6.540
6.060
6.250
537,543
-0.41(-6.16%)
Jun 15, 2022
6.640
6.820
6.510
6.660
509,757
+0.07(+1.06%)
Jun 14, 2022
6.220
6.650
6.110
6.590
639,948
+0.60(+10.02%)
Jun 13, 2022
6.600
6.610
5.801
5.990
1,197,916
-0.81(-11.91%)
Jun 10, 2022
7.060
7.200
6.690
6.800
805,631
-0.27(-3.82%)
Jun 09, 2022
6.850
7.230
6.622
7.070
772,195
+0.16(+2.32%)
Jun 08, 2022
6.950
7.000
6.610
6.910
1,573,019
+0.09(+1.32%)
Jun 07, 2022
6.160
6.880
6.110
6.820
3,328,817
+0.62(+10.00%)
Jun 06, 2022
6.260
6.330
6.000
6.200
581,399
+0.05(+0.81%)
Jun 03, 2022
6.090
6.200
5.950
6.150
353,002
+0.05(+0.82%)
Jun 02, 2022
5.960
6.170
5.770
6.100
921,599
+0.23(+3.92%)
Jun 01, 2022
5.350
6.000
5.350
5.870
1,688,919
+0.58(+10.96%)
May 31, 2022
5.330
5.550
5.260
5.290
580,902
-0.03(-0.56%)
May 27, 2022
5.320
5.470
5.260
5.320
400,610
+0.02(+0.38%)
May 26, 2022
5.140
5.350
5.140
5.300
248,610
+0.13(+2.51%)
May 25, 2022
4.810
5.180
4.810
5.170
323,412
+0.37(+7.71%)
May 24, 2022
4.820
4.940
4.760
4.800
134,650
-0.12(-2.44%)
May 23, 2022
4.910
5.016
4.900
4.920
117,237
-0.01(-0.20%)
May 20, 2022
4.990
5.100
4.850
4.930
136,056
-0.04(-0.80%)
May 19, 2022
4.710
5.030
4.710
4.970
93,678
+0.09(+1.84%)
May 18, 2022
5.010
5.170
4.880
4.880
135,723
-0.12(-2.40%)
May 17, 2022
5.210
5.310
5.000
5.000
188,978
-0.14(-2.72%)
May 16, 2022
4.800
5.140
4.780
5.140
189,542
+0.27(+5.54%)
May 13, 2022
4.820
5.090
4.820
4.870
147,226
+0.16(+3.40%)
May 12, 2022
4.860
4.930
4.610
4.710
278,735
-0.20(-4.07%)
May 11, 2022
4.980
5.150
4.870
4.910
249,088
-0.01(-0.20%)
May 10, 2022
4.750
4.960
4.720
4.920
233,695
+0.19(+4.02%)
May 09, 2022
5.190
5.190
4.640
4.730
371,166
-0.52(-9.90%)
May 06, 2022
5.410
5.450
5.200
5.250
185,612
-0.10(-1.87%)
May 05, 2022
5.590
5.600
5.130
5.350
244,982
-0.21(-3.78%)
May 04, 2022
5.640
5.660
5.350
5.560
273,026
+0.11(+2.02%)
May 03, 2022
5.140
5.640
5.112
5.450
703,515
+0.32(+6.24%)
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.