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
Hersha Hospitality Trust
(NY:
HT
)
9.990
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 27, 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
6.107
6.245
6.077
6.216
539,472
+0.08(+1.29%)
Apr 27, 2023
6.186
6.413
5.915
6.137
874,929
-0.08(-1.27%)
Apr 26, 2023
6.295
6.334
6.147
6.216
652,354
+0.02(+0.32%)
Apr 25, 2023
6.275
6.304
6.127
6.196
478,102
-0.12(-1.88%)
Apr 24, 2023
6.314
6.344
6.245
6.314
344,547
-0.05(-0.78%)
Apr 21, 2023
6.354
6.373
6.245
6.364
337,345
+0.02(+0.31%)
Apr 20, 2023
6.383
6.423
6.275
6.344
367,685
-0.13(-1.98%)
Apr 19, 2023
6.443
6.502
6.383
6.472
446,680
-0.01(-0.15%)
Apr 18, 2023
6.551
6.571
6.433
6.482
480,924
-0.01(-0.15%)
Apr 17, 2023
6.344
6.507
6.314
6.492
392,120
+0.15(+2.33%)
Apr 14, 2023
6.364
6.403
6.235
6.344
414,414
+0.03(+0.47%)
Apr 13, 2023
6.265
6.314
6.176
6.314
400,733
+0.08(+1.27%)
Apr 12, 2023
6.393
6.413
6.196
6.235
514,692
-0.09(-1.40%)
Apr 11, 2023
6.354
6.364
6.235
6.324
398,603
+0.02(+0.31%)
Apr 10, 2023
6.285
6.423
6.196
6.304
483,603
-0.02(-0.31%)
Apr 06, 2023
6.324
6.393
6.275
6.324
269,616
+0.02(+0.31%)
Apr 05, 2023
6.324
6.344
6.250
6.304
453,868
-0.08(-1.24%)
Apr 04, 2023
6.482
6.531
6.329
6.383
303,927
-0.09(-1.37%)
Apr 03, 2023
6.650
6.739
6.413
6.472
497,195
-0.16(-2.38%)
Mar 31, 2023
6.581
6.674
6.531
6.630
460,605
+0.13(+1.97%)
Mar 30, 2023
6.571
6.660
6.423
6.502
344,017
-0.06(-0.90%)
Mar 29, 2023
6.316
6.610
6.267
6.561
700,435
+0.31(+5.02%)
Mar 28, 2023
6.003
6.277
6.003
6.248
996,424
+0.19(+3.07%)
Mar 27, 2023
6.013
6.101
5.954
6.061
894,775
+0.16(+2.65%)
Mar 24, 2023
5.689
5.924
5.636
5.905
961,127
+0.11(+1.86%)
Mar 23, 2023
5.817
5.964
5.743
5.797
887,678
+0.02(+0.34%)
Mar 22, 2023
6.032
6.071
5.768
5.778
740,366
-0.31(-5.14%)
Mar 21, 2023
6.120
6.208
6.003
6.091
1,179,834
+0.12(+1.97%)
Mar 20, 2023
6.081
6.238
5.924
5.973
1,551,089
+0.05(+0.83%)
Mar 17, 2023
6.306
6.316
5.905
5.924
11,959,962
-0.52(-8.05%)
Mar 16, 2023
6.414
6.644
6.306
6.443
963,974
-0.09(-1.35%)
Mar 15, 2023
6.394
6.590
6.316
6.532
1,234,493
-0.10(-1.48%)
Mar 14, 2023
6.894
6.953
6.512
6.629
985,122
-0.08(-1.17%)
Mar 13, 2023
6.913
6.967
6.688
6.708
991,438
-0.37(-5.26%)
Mar 10, 2023
7.207
7.266
6.982
7.080
837,797
-0.16(-2.17%)
Mar 09, 2023
7.658
7.667
7.222
7.237
682,310
-0.43(-5.62%)
Mar 08, 2023
7.667
7.716
7.560
7.667
615,590
+0.03(+0.38%)
Mar 07, 2023
7.883
7.912
7.525
7.638
867,507
-0.24(-2.99%)
Mar 06, 2023
7.981
8.206
7.687
7.873
1,380,546
-0.41(-4.96%)
Mar 03, 2023
8.284
8.451
8.255
8.284
362,720
-0.01(-0.12%)
Mar 02, 2023
8.196
8.343
8.167
8.294
245,719
+0.02(+0.24%)
Mar 01, 2023
8.206
8.343
8.196
8.275
280,316
+0.09(+1.08%)
Feb 28, 2023
8.559
8.627
8.186
8.186
339,981
-0.16(-1.88%)
Feb 27, 2023
8.373
8.461
8.284
8.343
281,434
+0.04(+0.47%)
Feb 24, 2023
8.294
8.324
8.137
8.304
399,826
-0.16(-1.85%)
Feb 23, 2023
8.510
8.617
8.324
8.461
306,637
+0.02(+0.23%)
Feb 22, 2023
8.324
8.588
8.324
8.441
452,564
+0.09(+1.06%)
Feb 21, 2023
8.275
8.373
8.216
8.353
349,827
-0.01(-0.12%)
Feb 17, 2023
8.608
8.676
8.324
8.363
345,575
-0.22(-2.51%)
Feb 16, 2023
9.078
9.097
8.373
8.578
520,104
-0.60(-6.51%)
Feb 15, 2023
9.097
9.254
9.019
9.175
245,503
+0.07(+0.75%)
Feb 14, 2023
9.087
9.293
8.980
9.107
172,935
-0.06(-0.64%)
Feb 13, 2023
8.813
9.166
8.764
9.166
291,687
+0.29(+3.31%)
Feb 10, 2023
8.989
9.141
8.794
8.872
225,857
-0.18(-1.95%)
Feb 09, 2023
9.009
9.107
8.985
9.048
270,322
+0.21(+2.33%)
Feb 08, 2023
9.087
9.127
8.794
8.843
223,053
-0.36(-3.94%)
Feb 07, 2023
8.989
9.249
8.926
9.205
227,064
+0.17(+1.84%)
Feb 06, 2023
9.048
9.117
8.887
9.038
488,744
-0.10(-1.07%)
Feb 03, 2023
9.107
9.224
9.019
9.136
298,159
-0.05(-0.53%)
Feb 02, 2023
9.166
9.340
9.092
9.185
374,641
+0.14(+1.52%)
Feb 01, 2023
9.009
9.122
8.823
9.048
237,758
+0.04(+0.43%)
Jan 31, 2023
8.892
9.097
8.892
9.009
466,299
+0.12(+1.32%)
Jan 30, 2023
8.892
9.087
8.833
8.892
184,781
-0.15(-1.63%)
Jan 27, 2023
8.872
9.097
8.872
9.038
210,004
+0.11(+1.21%)
Jan 26, 2023
9.029
9.107
8.798
8.931
258,269
-0.05(-0.55%)
Jan 25, 2023
8.794
8.990
8.706
8.980
222,658
+0.14(+1.55%)
Jan 24, 2023
8.735
8.882
8.666
8.843
221,181
+0.03(+0.33%)
Jan 23, 2023
8.705
8.872
8.617
8.813
244,521
+0.12(+1.35%)
Jan 20, 2023
8.480
8.696
8.382
8.696
229,821
+0.28(+3.38%)
Jan 19, 2023
8.392
8.480
8.304
8.412
357,020
-0.04(-0.46%)
Jan 18, 2023
8.529
8.656
8.323
8.451
321,922
+0.02(+0.23%)
Jan 17, 2023
8.500
8.559
8.412
8.431
271,766
-0.01(-0.12%)
Jan 13, 2023
8.480
8.559
8.431
8.441
197,659
-0.13(-1.49%)
Jan 12, 2023
8.490
8.647
8.431
8.568
454,693
+0.18(+2.10%)
Jan 11, 2023
8.177
8.392
8.137
8.392
467,454
+0.33(+4.13%)
Jan 10, 2023
7.814
8.079
7.765
8.059
419,424
+0.16(+1.98%)
Jan 09, 2023
7.942
8.079
7.844
7.902
388,931
-0.04(-0.49%)
Jan 06, 2023
7.961
8.118
7.893
7.942
330,774
+0.11(+1.38%)
Jan 05, 2023
8.049
8.049
7.765
7.834
535,254
-0.22(-2.68%)
Jan 04, 2023
8.020
8.216
8.020
8.049
609,303
+0.05(+0.61%)
Jan 03, 2023
8.480
8.539
7.961
8.000
334,273
-0.34(-4.11%)
Dec 30, 2022
8.186
8.373
8.186
8.343
254,069
+0.03(+0.35%)
Dec 29, 2022
7.981
8.343
7.932
8.314
332,006
+0.41(+5.20%)
Dec 28, 2022
8.132
8.177
7.902
7.902
377,680
-0.24(-2.93%)
Dec 27, 2022
8.223
8.228
8.086
8.141
295,140
-0.08(-1.00%)
Dec 23, 2022
8.196
8.283
8.067
8.223
351,608
+0.17(+2.16%)
Dec 22, 2022
8.113
8.167
7.957
8.049
433,522
-0.16(-1.90%)
Dec 21, 2022
8.599
8.599
8.168
8.205
737,056
-0.34(-3.97%)
Dec 20, 2022
8.498
8.627
8.479
8.544
411,542
+0.00(+0.00%)
Dec 19, 2022
8.718
8.737
8.462
8.544
384,964
-0.17(-1.89%)
Dec 16, 2022
8.755
9.007
8.416
8.709
2,714,373
-0.18(-2.06%)
Dec 15, 2022
8.783
9.016
8.783
8.893
496,623
-0.07(-0.82%)
Dec 14, 2022
9.113
9.191
8.929
8.966
483,385
-0.08(-0.91%)
Dec 13, 2022
9.168
9.452
8.966
9.048
507,154
+0.01(+0.10%)
Dec 12, 2022
8.838
9.103
8.801
9.039
593,071
+0.31(+3.57%)
Dec 09, 2022
8.535
8.760
8.535
8.728
233,851
+0.09(+1.06%)
Dec 08, 2022
8.434
8.728
8.434
8.636
362,081
+0.26(+3.06%)
Dec 07, 2022
8.471
8.599
8.352
8.379
426,581
-0.17(-2.04%)
Dec 06, 2022
8.434
8.576
8.379
8.553
331,343
+0.06(+0.76%)
Dec 05, 2022
8.618
8.728
8.462
8.489
383,059
-0.19(-2.22%)
Dec 02, 2022
8.627
8.773
8.517
8.682
299,339
-0.08(-0.94%)
Dec 01, 2022
8.874
9.003
8.700
8.764
272,862
-0.06(-0.73%)
Nov 30, 2022
8.636
8.865
8.535
8.828
263,355
+0.13(+1.48%)
Nov 29, 2022
8.535
8.737
8.508
8.700
241,296
+0.11(+1.28%)
Nov 28, 2022
8.489
8.709
8.480
8.590
293,009
-0.06(-0.74%)
Nov 25, 2022
8.654
8.828
8.517
8.654
176,050
-0.06(-0.74%)
Nov 23, 2022
8.856
8.920
8.654
8.718
223,935
-0.23(-2.56%)
Nov 22, 2022
8.792
8.975
8.544
8.948
411,237
+0.19(+2.20%)
Nov 21, 2022
8.792
8.803
8.517
8.755
338,420
-0.09(-1.04%)
Nov 18, 2022
8.929
8.966
8.709
8.847
269,558
+0.20(+2.33%)
Nov 17, 2022
8.608
8.728
8.453
8.645
256,898
-0.15(-1.67%)
Nov 16, 2022
8.865
8.902
8.709
8.792
305,411
-0.19(-2.14%)
Nov 15, 2022
9.076
9.158
8.911
8.984
280,372
+0.05(+0.62%)
Nov 14, 2022
9.094
9.100
8.874
8.929
278,231
-0.24(-2.60%)
Nov 11, 2022
9.094
9.191
8.938
9.168
378,566
+0.08(+0.91%)
Nov 10, 2022
8.599
9.131
8.572
9.085
706,069
+0.90(+10.97%)
Nov 09, 2022
8.205
8.228
7.976
8.187
389,452
-0.06(-0.78%)
Nov 08, 2022
8.077
8.315
7.985
8.251
389,345
+0.15(+1.81%)
Nov 07, 2022
8.122
8.205
7.838
8.104
298,788
-0.02(-0.23%)
Nov 04, 2022
8.113
8.333
7.884
8.122
327,369
-0.02(-0.23%)
Nov 03, 2022
8.177
8.315
8.003
8.141
463,345
-0.17(-1.99%)
Nov 02, 2022
8.590
8.654
8.232
8.306
500,890
-0.39(-4.43%)
Nov 01, 2022
8.544
8.773
8.434
8.691
466,527
+0.30(+3.61%)
Oct 31, 2022
8.223
8.508
8.214
8.388
496,277
+0.15(+1.78%)
Oct 28, 2022
8.196
8.737
7.985
8.242
482,116
+0.16(+1.93%)
Oct 27, 2022
7.976
8.370
7.747
8.086
430,598
+0.22(+2.80%)
Oct 26, 2022
7.847
8.003
7.737
7.866
312,730
+0.06(+0.70%)
Oct 25, 2022
7.618
7.902
7.554
7.811
239,815
+0.23(+3.02%)
Oct 24, 2022
7.646
7.646
7.398
7.582
231,091
+0.04(+0.49%)
Oct 21, 2022
7.435
7.646
7.316
7.545
334,594
+0.18(+2.49%)
Oct 20, 2022
7.517
7.692
7.302
7.362
298,021
-0.14(-1.83%)
Oct 19, 2022
7.417
7.664
7.371
7.499
392,492
-0.06(-0.85%)
Oct 18, 2022
7.627
7.829
7.462
7.563
417,936
+0.13(+1.73%)
Oct 17, 2022
7.325
7.504
7.316
7.435
391,037
+0.32(+4.51%)
Oct 14, 2022
7.407
7.508
7.059
7.114
377,488
-0.16(-2.14%)
Oct 13, 2022
6.922
7.334
6.839
7.270
256,202
+0.14(+1.93%)
Oct 12, 2022
7.123
7.224
6.977
7.132
399,893
-0.02(-0.26%)
Oct 11, 2022
7.142
7.242
6.986
7.151
338,444
-0.01(-0.13%)
Oct 10, 2022
7.261
7.352
7.087
7.160
235,319
-0.06(-0.89%)
Oct 07, 2022
7.380
7.435
7.160
7.224
272,906
-0.24(-3.19%)
Oct 06, 2022
7.536
7.728
7.430
7.462
211,331
-0.14(-1.81%)
Oct 05, 2022
7.536
7.623
7.380
7.600
223,733
-0.10(-1.31%)
Oct 04, 2022
7.609
7.792
7.572
7.701
326,914
+0.31(+4.22%)
Oct 03, 2022
7.389
7.490
7.187
7.389
302,282
+0.07(+1.00%)
Sep 30, 2022
7.334
7.439
7.218
7.316
313,753
+0.01(+0.13%)
Sep 29, 2022
7.352
7.352
6.967
7.307
361,314
-0.21(-2.80%)
Sep 28, 2022
7.372
7.581
7.299
7.517
292,088
+0.16(+2.23%)
Sep 27, 2022
7.381
7.709
7.290
7.353
378,154
+0.05(+0.62%)
Sep 26, 2022
7.208
7.499
7.089
7.308
535,179
-0.02(-0.25%)
Sep 23, 2022
7.445
7.458
7.071
7.326
593,803
-0.26(-3.48%)
Sep 22, 2022
8.155
8.175
7.490
7.590
740,575
-0.62(-7.55%)
Sep 21, 2022
9.103
9.103
8.210
8.210
558,160
-0.80(-8.90%)
Sep 20, 2022
8.939
9.158
8.811
9.012
428,273
-0.07(-0.80%)
Sep 19, 2022
8.793
9.162
8.793
9.085
297,914
+0.21(+2.36%)
Sep 16, 2022
8.793
8.902
8.608
8.875
605,170
-0.05(-0.51%)
Sep 15, 2022
9.130
9.230
8.902
8.921
253,077
-0.30(-3.26%)
Sep 14, 2022
8.957
9.240
8.784
9.221
351,496
+0.21(+2.33%)
Sep 13, 2022
9.331
9.477
8.948
9.012
436,250
-0.58(-6.08%)
Sep 12, 2022
9.540
9.641
9.249
9.595
303,139
+0.11(+1.15%)
Sep 09, 2022
9.267
9.513
9.249
9.486
219,035
+0.31(+3.38%)
Sep 08, 2022
9.194
9.308
9.003
9.176
207,915
-0.14(-1.47%)
Sep 07, 2022
8.529
9.395
8.529
9.312
486,930
+0.80(+9.42%)
Sep 06, 2022
8.620
8.638
8.301
8.511
316,772
-0.14(-1.58%)
Sep 02, 2022
8.884
8.902
8.629
8.647
207,852
-0.03(-0.32%)
Sep 01, 2022
8.656
8.738
8.410
8.675
310,651
-0.16(-1.86%)
Aug 31, 2022
9.194
9.194
8.820
8.839
225,052
-0.25(-2.71%)
Aug 30, 2022
9.340
9.340
8.893
9.085
412,123
-0.24(-2.54%)
Aug 29, 2022
9.240
9.449
9.148
9.322
364,365
-0.39(-4.03%)
Aug 26, 2022
10.24
10.24
9.704
9.713
237,448
-0.61(-5.91%)
Aug 25, 2022
10.07
10.40
10.07
10.32
154,668
+0.32(+3.19%)
Aug 24, 2022
9.868
10.03
9.814
10.01
111,031
+0.07(+0.73%)
Aug 23, 2022
9.950
10.09
9.887
9.932
109,638
-0.01(-0.09%)
Aug 22, 2022
9.969
10.10
9.880
9.941
153,788
-0.24(-2.33%)
Aug 19, 2022
10.53
10.53
10.08
10.18
180,318
-0.42(-3.96%)
Aug 18, 2022
10.46
10.68
10.32
10.60
192,166
+0.06(+0.61%)
Aug 17, 2022
10.77
10.78
10.47
10.53
295,278
-0.24(-2.20%)
Aug 16, 2022
10.66
11.03
10.66
10.77
560,217
+0.15(+1.37%)
Aug 15, 2022
10.07
10.63
10.07
10.62
558,675
+0.56(+5.62%)
Aug 12, 2022
9.777
10.11
9.522
10.06
339,814
+0.28(+2.89%)
Aug 11, 2022
9.932
9.932
9.641
9.777
197,815
+0.00(+0.00%)
Aug 10, 2022
9.686
9.946
9.422
9.777
269,069
+0.26(+2.78%)
Aug 09, 2022
9.522
9.600
9.276
9.513
271,961
-0.06(-0.67%)
Aug 08, 2022
9.641
9.723
9.413
9.577
365,849
+0.05(+0.48%)
Aug 05, 2022
9.267
9.659
9.249
9.531
255,635
+0.13(+1.36%)
Aug 04, 2022
9.549
9.934
9.167
9.404
264,145
-0.36(-3.73%)
Aug 03, 2022
9.385
9.914
9.385
9.768
264,674
+0.56(+6.14%)
Aug 02, 2022
9.267
9.467
9.180
9.203
130,933
-0.18(-1.94%)
Aug 01, 2022
9.048
9.504
8.975
9.385
154,903
+0.20(+2.18%)
Jul 29, 2022
9.112
9.221
8.966
9.185
232,175
+0.05(+0.60%)
Jul 28, 2022
9.139
9.189
9.030
9.130
180,642
+0.07(+0.80%)
Jul 27, 2022
9.249
9.294
8.966
9.057
271,376
-0.05(-0.60%)
Jul 26, 2022
9.030
9.199
9.021
9.112
170,412
-0.04(-0.40%)
Jul 25, 2022
8.939
9.158
8.799
9.148
174,057
+0.33(+3.72%)
Jul 22, 2022
9.221
9.221
8.702
8.820
202,018
-0.29(-3.20%)
Jul 21, 2022
9.285
9.331
8.934
9.112
195,701
-0.40(-4.21%)
Jul 20, 2022
9.522
9.559
9.281
9.513
176,762
+0.09(+0.97%)
Jul 19, 2022
9.094
9.495
9.094
9.422
320,904
+0.50(+5.62%)
Jul 18, 2022
8.784
9.085
8.775
8.921
174,074
+0.26(+2.94%)
Jul 15, 2022
8.675
8.757
8.492
8.666
177,308
+0.25(+2.92%)
Jul 14, 2022
8.456
8.584
8.365
8.420
171,839
-0.25(-2.84%)
Jul 13, 2022
8.420
8.729
8.310
8.666
324,866
+0.01(+0.11%)
Jul 12, 2022
8.383
8.711
8.383
8.656
310,761
+0.25(+2.93%)
Jul 11, 2022
8.602
8.729
8.401
8.410
440,678
-0.35(-3.95%)
Jul 08, 2022
8.912
8.912
8.611
8.757
232,200
-0.13(-1.44%)
Jul 07, 2022
8.675
8.966
8.675
8.884
342,765
+0.28(+3.28%)
Jul 06, 2022
9.039
9.103
8.465
8.602
280,171
-0.39(-4.36%)
Jul 05, 2022
8.565
9.003
8.356
8.994
292,511
+0.15(+1.75%)
Jul 01, 2022
8.811
9.043
8.656
8.839
279,587
-0.10(-1.12%)
Jun 30, 2022
8.602
9.066
8.602
8.939
279,934
+0.10(+1.13%)
Jun 29, 2022
8.948
8.994
8.611
8.839
232,207
-0.16(-1.82%)
Jun 28, 2022
9.158
9.408
8.957
9.003
249,417
-0.05(-0.60%)
Jun 27, 2022
9.349
9.349
8.930
9.057
229,374
-0.11(-1.19%)
Jun 24, 2022
8.538
9.167
8.538
9.167
564,864
+0.80(+9.59%)
Jun 23, 2022
8.347
8.538
8.155
8.365
293,469
+0.00(+0.00%)
Jun 22, 2022
8.310
8.766
8.310
8.365
205,506
-0.22(-2.55%)
Jun 21, 2022
8.656
9.112
8.474
8.584
312,629
+0.17(+2.06%)
Jun 17, 2022
8.647
8.683
7.982
8.410
1,236,279
-0.23(-2.64%)
Jun 16, 2022
9.422
9.422
8.565
8.638
629,911
-1.05(-10.82%)
Jun 15, 2022
9.322
9.914
9.167
9.686
329,766
+0.56(+6.09%)
Jun 14, 2022
9.076
9.249
8.848
9.130
212,769
+0.09(+1.01%)
Jun 13, 2022
10.25
10.35
8.939
9.039
494,763
-1.62(-15.21%)
Jun 10, 2022
10.61
10.87
10.52
10.66
551,811
-0.22(-2.01%)
Jun 09, 2022
10.95
11.07
10.70
10.88
384,632
-0.05(-0.50%)
Jun 08, 2022
10.78
10.99
10.66
10.93
249,484
+0.06(+0.59%)
Jun 07, 2022
10.51
10.89
10.43
10.87
187,734
+0.33(+3.11%)
Jun 06, 2022
10.41
10.56
10.28
10.54
219,300
+0.19(+1.85%)
Jun 03, 2022
10.48
10.74
10.20
10.35
257,314
+0.12(+1.16%)
Jun 02, 2022
10.21
10.32
10.14
10.23
204,527
-0.02(-0.18%)
Jun 01, 2022
9.996
10.37
9.896
10.25
192,762
+0.25(+2.46%)
May 31, 2022
10.06
10.13
9.850
10.01
225,772
-0.09(-0.90%)
May 27, 2022
9.704
10.10
9.604
10.10
327,013
+0.53(+5.52%)
May 26, 2022
9.477
9.631
9.404
9.568
488,515
+0.14(+1.45%)
May 25, 2022
8.830
9.472
8.830
9.431
425,351
+0.54(+6.05%)
May 24, 2022
8.893
8.893
8.638
8.893
268,300
-0.15(-1.61%)
May 23, 2022
9.221
9.240
8.866
9.039
196,943
-0.05(-0.50%)
May 20, 2022
9.431
9.431
8.889
9.085
419,600
-0.19(-2.06%)
May 19, 2022
9.449
9.713
9.212
9.276
301,915
-0.33(-3.42%)
May 18, 2022
9.786
10.13
9.549
9.604
413,800
-0.23(-2.32%)
May 17, 2022
9.568
9.959
9.568
9.832
312,931
+0.40(+4.25%)
May 16, 2022
9.431
9.650
9.376
9.431
289,496
+0.07(+0.78%)
May 13, 2022
9.194
9.449
9.030
9.358
316,788
+0.32(+3.53%)
May 12, 2022
8.939
9.112
8.729
9.039
493,827
-0.07(-0.80%)
May 11, 2022
9.258
9.477
9.003
9.112
385,259
-0.02(-0.20%)
May 10, 2022
9.076
9.230
8.839
9.130
460,432
+0.26(+2.98%)
May 09, 2022
9.194
9.322
8.784
8.866
540,153
-0.56(-5.90%)
May 06, 2022
9.458
9.814
9.267
9.422
625,794
+0.35(+3.82%)
May 05, 2022
9.358
9.777
8.857
9.076
664,111
-0.46(-4.87%)
May 04, 2022
9.103
9.595
8.939
9.540
694,949
+0.36(+3.97%)
May 03, 2022
8.966
9.230
8.839
9.176
401,383
+0.24(+2.65%)
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.