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
Breakwave Dry Bulk Shipping ETF
(NY:
BDRY
)
7.480
UNCHANGED
Official Closing Price
Updated: 6:30 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:
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 30, 2021
24.03
24.78
24.03
24.70
612,900
+0.69(+2.87%)
Apr 29, 2021
23.85
24.10
23.60
24.01
479,012
+0.49(+2.08%)
Apr 28, 2021
23.25
23.56
22.84
23.52
625,983
+0.54(+2.35%)
Apr 27, 2021
22.40
23.00
22.34
22.98
566,471
+1.58(+7.38%)
Apr 26, 2021
21.67
21.69
21.30
21.40
273,479
+0.48(+2.29%)
Apr 23, 2021
20.99
21.37
20.85
20.92
180,600
+0.45(+2.20%)
Apr 22, 2021
21.11
21.11
20.31
20.47
289,338
-1.41(-6.44%)
Apr 21, 2021
21.25
22.15
21.25
21.88
570,557
+1.43(+6.99%)
Apr 20, 2021
20.10
20.48
20.03
20.45
281,912
+0.45(+2.25%)
Apr 19, 2021
20.07
20.10
19.90
20.00
234,031
+0.21(+1.06%)
Apr 16, 2021
19.77
20.17
19.70
19.79
285,800
-0.51(-2.51%)
Apr 15, 2021
19.49
20.42
19.37
20.30
394,621
+1.51(+8.04%)
Apr 14, 2021
18.50
18.90
17.85
18.79
334,964
+1.72(+10.08%)
Apr 13, 2021
17.76
17.76
17.01
17.07
219,302
-1.01(-5.59%)
Apr 12, 2021
18.01
18.30
17.91
18.08
184,658
+0.56(+3.20%)
Apr 09, 2021
16.84
17.59
16.80
17.52
142,700
+0.99(+5.99%)
Apr 08, 2021
16.09
16.69
15.57
16.53
357,562
-0.44(-2.59%)
Apr 07, 2021
17.40
17.71
16.85
16.97
163,635
-0.60(-3.41%)
Apr 06, 2021
18.07
18.18
17.31
17.57
370,298
-0.64(-3.51%)
Apr 05, 2021
18.14
18.27
17.68
18.21
677,243
+0.28(+1.56%)
Apr 01, 2021
17.40
18.02
17.33
17.93
185,800
+1.01(+5.97%)
Mar 31, 2021
16.27
17.00
16.27
16.92
170,981
+0.42(+2.55%)
Mar 30, 2021
16.18
16.50
16.17
16.50
180,238
-0.37(-2.19%)
Mar 29, 2021
17.88
17.88
16.65
16.87
248,421
-1.55(-8.41%)
Mar 26, 2021
19.00
19.00
18.21
18.42
229,400
-0.88(-4.56%)
Mar 25, 2021
18.79
19.43
18.07
19.30
446,597
+2.06(+11.95%)
Mar 24, 2021
16.78
17.45
15.74
17.24
467,965
+0.54(+3.23%)
Mar 23, 2021
17.80
17.80
16.61
16.70
531,104
-2.36(-12.38%)
Mar 22, 2021
19.80
19.80
18.87
19.06
250,465
-0.51(-2.61%)
Mar 19, 2021
20.40
20.70
19.30
19.57
420,700
-0.76(-3.74%)
Mar 18, 2021
20.81
20.84
19.72
20.33
682,123
+0.83(+4.26%)
Mar 17, 2021
18.59
19.54
18.54
19.50
330,693
+1.50(+8.33%)
Mar 16, 2021
17.67
18.19
17.50
18.00
350,167
+0.05(+0.28%)
Mar 15, 2021
17.46
17.97
17.02
17.95
309,749
+1.36(+8.20%)
Mar 12, 2021
16.35
16.60
16.15
16.59
103,700
+0.39(+2.41%)
Mar 11, 2021
16.34
16.39
15.61
16.20
110,137
+0.88(+5.74%)
Mar 10, 2021
15.70
15.80
15.25
15.32
290,940
-1.01(-6.18%)
Mar 09, 2021
16.58
16.66
15.51
16.33
415,834
-0.17(-1.03%)
Mar 08, 2021
16.66
16.66
16.45
16.50
404,514
+0.25(+1.54%)
Mar 05, 2021
16.00
16.35
15.59
16.25
293,900
+0.99(+6.49%)
Mar 04, 2021
15.63
15.63
14.75
15.26
178,129
-0.02(-0.13%)
Mar 03, 2021
15.50
15.50
14.89
15.28
217,441
+0.39(+2.62%)
Mar 02, 2021
14.34
14.90
14.14
14.89
237,996
+1.87(+14.36%)
Mar 01, 2021
13.00
13.35
12.97
13.02
49,254
+0.31(+2.44%)
Feb 26, 2021
13.43
13.43
12.66
12.71
98,600
-0.60(-4.51%)
Feb 25, 2021
13.17
13.64
13.04
13.31
118,494
+0.14(+1.06%)
Feb 24, 2021
12.66
13.36
12.51
13.17
147,725
-0.17(-1.27%)
Feb 23, 2021
12.80
13.49
12.51
13.34
210,702
-0.40(-2.91%)
Feb 22, 2021
14.50
14.80
13.61
13.74
226,688
-0.76(-5.24%)
Feb 19, 2021
13.79
14.50
13.79
14.50
202,500
+0.98(+7.25%)
Feb 18, 2021
13.91
14.00
13.00
13.52
361,242
-3.14(-18.85%)
Feb 17, 2021
17.25
17.35
15.90
16.66
352,436
+0.84(+5.31%)
Feb 16, 2021
14.97
16.19
14.92
15.82
517,479
+3.39(+27.27%)
Feb 12, 2021
12.06
12.76
12.06
12.43
368,800
+0.88(+7.62%)
Feb 11, 2021
10.74
11.55
10.57
11.55
131,461
+0.80(+7.44%)
Feb 10, 2021
10.55
10.84
10.55
10.75
83,668
+0.65(+6.44%)
Feb 09, 2021
10.21
10.30
9.980
10.10
63,770
+0.31(+3.17%)
Feb 08, 2021
10.01
10.05
9.574
9.790
85,234
-0.45(-4.39%)
Feb 05, 2021
10.25
10.35
10.02
10.24
85,200
+0.43(+4.38%)
Feb 04, 2021
9.450
9.950
9.450
9.810
41,167
+0.36(+3.81%)
Feb 03, 2021
9.360
9.550
9.360
9.450
87,742
+0.22(+2.38%)
Feb 02, 2021
9.370
9.370
9.210
9.230
104,478
-0.96(-9.42%)
Feb 01, 2021
10.46
10.46
10.00
10.19
38,481
-0.15(-1.45%)
Jan 29, 2021
9.860
10.53
9.860
10.34
116,500
+0.58(+5.94%)
Jan 28, 2021
9.830
10.00
9.571
9.760
59,207
-0.26(-2.62%)
Jan 27, 2021
9.630
10.10
9.630
10.02
130,769
+0.42(+4.40%)
Jan 26, 2021
10.17
10.17
9.580
9.600
299,402
-1.10(-10.28%)
Jan 25, 2021
10.68
10.71
10.31
10.70
94,439
-0.30(-2.73%)
Jan 22, 2021
11.04
11.06
10.72
11.00
133,300
-0.33(-2.91%)
Jan 21, 2021
10.84
11.50
10.84
11.33
182,260
+0.53(+4.91%)
Jan 20, 2021
10.71
10.85
10.71
10.80
43,343
+0.09(+0.84%)
Jan 19, 2021
11.13
11.20
10.55
10.71
158,195
-0.33(-2.99%)
Jan 15, 2021
11.50
11.50
11.00
11.04
128,700
+0.57(+5.44%)
Jan 14, 2021
10.39
10.54
10.10
10.47
111,662
+0.51(+5.12%)
Jan 13, 2021
9.900
9.990
9.510
9.960
308,211
-0.63(-5.95%)
Jan 12, 2021
10.31
11.50
10.31
10.59
477,230
-1.21(-10.25%)
Jan 11, 2021
11.35
12.10
11.32
11.80
428,112
+1.46(+14.12%)
Jan 08, 2021
10.01
10.57
10.01
10.34
364,800
+1.02(+10.94%)
Jan 07, 2021
9.000
9.340
9.000
9.320
294,466
+0.79(+9.26%)
Jan 06, 2021
8.500
8.740
8.380
8.530
82,955
-0.03(-0.35%)
Jan 05, 2021
8.490
8.940
8.490
8.560
219,878
+0.09(+1.06%)
Jan 04, 2021
8.000
8.600
8.000
8.470
191,702
+0.77(+10.00%)
Dec 31, 2020
7.700
7.700
7.700
176,851
+0.19(+2.53%)
Dec 30, 2020
7.440
7.690
7.345
7.510
176,851
+0.31(+4.31%)
Dec 29, 2020
7.570
7.585
7.110
7.200
132,964
-0.43(-5.70%)
Dec 28, 2020
7.750
7.760
7.600
7.635
34,554
+0.08(+0.99%)
Dec 24, 2020
7.770
7.770
7.560
7.560
13,100
-0.17(-2.20%)
Dec 23, 2020
7.600
7.800
7.590
7.730
95,687
+0.22(+2.90%)
Dec 22, 2020
7.440
7.550
7.440
7.512
54,156
+0.24(+3.33%)
Dec 21, 2020
7.390
7.500
7.250
7.270
57,642
-0.19(-2.55%)
Dec 18, 2020
7.410
7.525
7.360
7.460
39,300
+0.05(+0.67%)
Dec 17, 2020
7.210
7.470
7.210
7.410
68,289
+0.32(+4.51%)
Dec 16, 2020
7.260
7.280
7.030
7.090
42,025
-0.21(-2.88%)
Dec 15, 2020
7.300
7.300
7.270
7.300
42,452
+0.00(+0.00%)
Dec 14, 2020
7.270
7.560
7.270
7.300
83,272
+0.12(+1.67%)
Dec 11, 2020
7.100
7.200
7.090
7.180
54,000
+0.14(+1.99%)
Dec 10, 2020
6.990
7.120
6.990
7.040
50,097
+0.33(+4.92%)
Dec 09, 2020
6.640
6.780
6.620
6.710
75,777
+0.25(+3.87%)
Dec 08, 2020
6.475
6.495
6.450
6.460
14,370
+0.06(+0.94%)
Dec 07, 2020
6.560
6.560
6.260
6.400
15,576
-0.14(-2.14%)
Dec 04, 2020
6.420
6.550
6.420
6.540
54,200
+0.30(+4.81%)
Dec 03, 2020
6.100
6.290
6.100
6.240
37,872
+0.07(+1.13%)
Dec 02, 2020
6.250
6.250
6.129
6.170
46,527
-0.24(-3.74%)
Dec 01, 2020
6.420
6.455
6.350
6.410
22,719
-0.01(-0.16%)
Nov 30, 2020
6.570
6.570
6.370
6.420
39,115
-0.20(-3.02%)
Nov 27, 2020
6.400
6.720
6.360
6.620
59,000
-0.08(-1.19%)
Nov 25, 2020
6.750
6.800
6.660
6.700
35,300
+0.11(+1.67%)
Nov 24, 2020
6.630
6.660
6.353
6.590
89,820
-0.02(-0.30%)
Nov 23, 2020
6.550
6.800
6.500
6.610
43,386
+0.00(+0.00%)
Nov 20, 2020
6.540
6.720
6.540
6.610
13,600
+0.01(+0.15%)
Nov 19, 2020
6.400
6.710
6.400
6.600
93,103
+0.23(+3.61%)
Nov 18, 2020
6.450
6.470
6.336
6.370
14,571
+0.12(+1.92%)
Nov 17, 2020
6.480
6.480
6.250
6.250
24,333
-0.03(-0.48%)
Nov 16, 2020
6.510
6.510
6.250
6.280
13,867
-0.03(-0.48%)
Nov 13, 2020
6.500
6.500
6.232
6.310
63,500
-0.10(-1.56%)
Nov 12, 2020
6.500
6.500
6.260
6.410
46,664
+0.19(+3.05%)
Nov 11, 2020
6.350
6.458
6.210
6.220
98,895
-0.45(-6.75%)
Nov 10, 2020
6.900
6.900
6.650
6.670
77,860
-0.34(-4.85%)
Nov 09, 2020
7.030
7.050
6.920
7.010
57,731
+0.21(+3.09%)
Nov 06, 2020
6.600
6.880
6.560
6.800
26,300
+0.26(+3.98%)
Nov 05, 2020
6.290
6.690
6.290
6.540
44,522
+0.18(+2.83%)
Nov 04, 2020
6.550
6.550
6.350
6.360
27,011
-0.20(-3.05%)
Nov 03, 2020
6.630
6.630
6.310
6.560
28,699
+0.04(+0.61%)
Nov 02, 2020
6.670
6.710
6.500
6.520
22,864
-0.25(-3.69%)
Oct 30, 2020
6.749
6.820
6.630
6.770
71,900
+0.27(+4.15%)
Oct 29, 2020
6.800
6.800
6.500
6.500
81,098
-0.36(-5.25%)
Oct 28, 2020
7.030
7.095
6.850
6.860
33,264
-0.26(-3.65%)
Oct 27, 2020
7.390
7.460
7.120
7.120
33,077
-0.06(-0.84%)
Oct 26, 2020
7.090
7.290
7.090
7.180
141,860
-0.21(-2.84%)
Oct 23, 2020
7.400
7.500
7.333
7.390
10,600
-0.12(-1.60%)
Oct 22, 2020
7.670
7.800
7.490
7.510
44,234
-0.16(-2.09%)
Oct 21, 2020
7.500
7.870
7.500
7.670
54,823
+0.28(+3.79%)
Oct 20, 2020
7.100
7.450
7.100
7.390
51,237
+0.28(+3.94%)
Oct 19, 2020
7.000
7.170
6.830
7.110
195,634
+0.11(+1.57%)
Oct 16, 2020
7.280
7.330
7.000
7.000
103,100
-0.40(-5.41%)
Oct 15, 2020
7.440
7.440
7.130
7.400
112,105
-0.09(-1.20%)
Oct 14, 2020
7.700
7.700
7.460
7.489
53,537
-0.45(-5.67%)
Oct 13, 2020
7.900
7.950
7.900
7.940
59,500
-0.01(-0.13%)
Oct 12, 2020
7.900
7.990
7.900
7.950
37,236
+0.07(+0.89%)
Oct 09, 2020
8.040
8.085
7.860
7.880
54,800
-0.25(-3.08%)
Oct 08, 2020
8.100
8.160
8.060
8.130
79,114
-0.03(-0.37%)
Oct 07, 2020
8.390
8.390
8.130
8.160
68,372
-0.36(-4.23%)
Oct 06, 2020
8.530
8.680
8.510
8.520
110,897
-0.21(-2.41%)
Oct 05, 2020
8.740
8.845
8.700
8.730
59,279
+0.08(+0.92%)
Oct 02, 2020
8.550
8.750
8.550
8.650
134,200
+0.29(+3.47%)
Oct 01, 2020
8.300
8.400
8.297
8.360
21,172
+0.12(+1.46%)
Sep 30, 2020
8.150
8.250
8.100
8.240
63,186
+0.01(+0.12%)
Sep 29, 2020
8.150
8.310
8.130
8.230
52,050
+0.14(+1.73%)
Sep 28, 2020
8.110
8.110
7.940
8.090
66,694
-0.12(-1.46%)
Sep 25, 2020
8.310
8.310
8.100
8.210
44,500
-0.22(-2.61%)
Sep 24, 2020
8.450
8.450
8.274
8.430
119,179
+0.32(+3.95%)
Sep 23, 2020
8.000
8.110
8.000
8.110
48,856
+0.43(+5.60%)
Sep 22, 2020
7.770
7.827
7.650
7.680
33,145
+0.05(+0.72%)
Sep 21, 2020
7.510
7.650
7.510
7.625
101,802
+0.05(+0.73%)
Sep 18, 2020
7.670
7.700
7.553
7.570
13,400
-0.07(-0.92%)
Sep 17, 2020
7.700
7.700
7.600
7.640
19,530
+0.04(+0.53%)
Sep 16, 2020
7.650
7.665
7.600
7.600
25,254
+0.05(+0.66%)
Sep 15, 2020
7.850
7.850
7.530
7.550
80,869
-0.30(-3.82%)
Sep 14, 2020
7.870
7.900
7.690
7.850
19,314
+0.16(+2.08%)
Sep 11, 2020
7.500
7.690
7.490
7.690
43,300
+0.21(+2.74%)
Sep 10, 2020
7.020
7.550
7.020
7.485
39,895
+0.35(+4.83%)
Sep 09, 2020
7.250
7.250
7.140
7.140
58,098
-0.27(-3.58%)
Sep 08, 2020
7.590
7.740
7.400
7.405
75,222
-0.36(-4.70%)
Sep 04, 2020
7.750
7.780
7.600
7.770
55,100
+0.36(+4.86%)
Sep 03, 2020
7.770
7.770
7.366
7.410
91,893
-0.41(-5.24%)
Sep 02, 2020
8.000
8.100
7.790
7.820
112,885
-0.31(-3.81%)
Sep 01, 2020
8.500
8.500
8.130
8.130
87,142
-0.39(-4.58%)
Aug 31, 2020
8.850
8.850
8.500
8.520
47,964
-0.25(-2.85%)
Aug 28, 2020
8.850
8.990
8.650
8.770
121,400
+0.00(+0.00%)
Aug 27, 2020
8.770
8.900
8.750
8.770
39,552
-0.02(-0.23%)
Aug 26, 2020
8.750
8.950
8.750
8.790
33,713
+0.03(+0.34%)
Aug 25, 2020
8.770
8.880
8.760
8.760
90,150
+0.10(+1.15%)
Aug 24, 2020
9.000
9.000
8.580
8.660
45,949
+0.55(+6.78%)
Aug 21, 2020
8.050
8.150
8.050
8.110
40,300
+0.06(+0.75%)
Aug 20, 2020
8.070
8.168
7.910
8.050
179,796
-0.42(-4.96%)
Aug 19, 2020
8.730
8.730
8.430
8.470
158,638
-0.37(-4.19%)
Aug 18, 2020
8.770
8.845
8.750
8.840
65,254
-0.06(-0.67%)
Aug 17, 2020
8.800
8.970
8.740
8.900
50,121
+0.05(+0.56%)
Aug 14, 2020
9.090
9.090
8.850
8.850
33,900
-0.17(-1.88%)
Aug 13, 2020
9.130
9.400
9.020
9.020
81,401
-0.14(-1.53%)
Aug 12, 2020
9.180
9.300
9.101
9.160
134,285
-0.16(-1.72%)
Aug 11, 2020
8.910
9.340
8.910
9.320
244,818
+0.71(+8.25%)
Aug 10, 2020
8.530
8.750
8.530
8.610
97,700
+0.11(+1.29%)
Aug 07, 2020
8.830
8.830
8.480
8.500
35,500
-0.30(-3.41%)
Aug 06, 2020
9.000
9.000
8.690
8.800
66,271
+0.29(+3.41%)
Aug 05, 2020
8.520
8.600
8.350
8.510
266,304
-0.18(-2.07%)
Aug 04, 2020
8.630
8.790
8.600
8.690
58,431
+0.27(+3.21%)
Aug 03, 2020
8.630
8.630
8.350
8.420
109,766
+0.27(+3.31%)
Jul 31, 2020
8.520
8.520
7.980
8.150
78,900
-0.04(-0.49%)
Jul 30, 2020
8.430
8.505
8.080
8.190
212,449
-0.32(-3.76%)
Jul 29, 2020
8.400
8.600
8.400
8.510
141,011
+0.61(+7.72%)
Jul 28, 2020
7.800
8.039
7.800
7.900
188,628
+0.35(+4.64%)
Jul 27, 2020
7.490
7.590
7.330
7.550
155,356
+0.16(+2.17%)
Jul 24, 2020
7.380
7.480
7.155
7.390
166,500
+0.24(+3.36%)
Jul 23, 2020
6.800
7.200
6.640
7.150
225,534
+0.24(+3.47%)
Jul 22, 2020
6.950
6.950
6.850
6.910
251,951
-0.20(-2.81%)
Jul 21, 2020
7.150
7.270
7.110
7.110
216,400
-0.39(-5.20%)
Jul 20, 2020
7.900
7.900
7.480
7.500
44,736
-0.50(-6.25%)
Jul 17, 2020
8.100
8.100
8.000
8.000
35,600
+0.02(+0.25%)
Jul 16, 2020
7.850
8.120
7.847
7.980
91,370
+0.46(+6.12%)
Jul 15, 2020
7.910
7.910
7.450
7.520
165,524
-0.30(-3.84%)
Jul 14, 2020
7.800
8.000
7.600
7.820
201,119
-0.28(-3.46%)
Jul 13, 2020
8.370
8.465
8.020
8.100
330,007
-0.39(-4.59%)
Jul 10, 2020
8.750
8.800
8.310
8.490
243,900
-0.26(-2.97%)
Jul 09, 2020
8.860
8.870
8.400
8.750
170,327
-0.25(-2.78%)
Jul 08, 2020
8.600
9.000
8.270
9.000
317,153
+0.07(+0.78%)
Jul 07, 2020
8.950
9.030
8.600
8.930
374,774
-0.49(-5.20%)
Jul 06, 2020
9.180
9.477
9.040
9.420
609,756
+1.37(+17.02%)
Jul 02, 2020
7.730
8.180
7.630
8.050
527,100
+0.85(+11.81%)
Jul 01, 2020
7.270
7.460
7.170
7.200
286,674
-0.19(-2.57%)
Jun 30, 2020
7.430
7.450
7.250
7.390
168,143
-0.17(-2.25%)
Jun 29, 2020
7.510
7.700
7.510
7.560
210,281
-0.05(-0.66%)
Jun 26, 2020
7.240
7.690
7.210
7.610
228,300
+0.37(+5.11%)
Jun 25, 2020
7.470
7.600
7.001
7.240
487,506
-0.20(-2.69%)
Jun 24, 2020
8.000
8.000
7.370
7.440
398,317
-0.74(-9.05%)
Jun 23, 2020
7.870
8.240
7.850
8.180
343,266
+0.75(+10.09%)
Jun 22, 2020
7.610
7.650
7.390
7.430
267,526
+0.15(+2.13%)
Jun 19, 2020
7.350
7.400
7.170
7.275
230,500
+0.02(+0.21%)
Jun 18, 2020
7.800
7.870
7.230
7.260
503,863
-0.56(-7.16%)
Jun 17, 2020
7.730
7.830
7.500
7.820
725,252
+0.60(+8.31%)
Jun 16, 2020
6.990
7.460
6.990
7.220
512,934
+0.80(+12.46%)
Jun 15, 2020
6.190
6.550
6.157
6.420
332,790
+0.06(+0.94%)
Jun 12, 2020
6.000
6.360
6.000
6.360
312,200
+0.58(+10.03%)
Jun 11, 2020
6.100
6.200
5.650
5.780
506,422
+0.00(+0.00%)
Jun 10, 2020
5.360
5.873
5.360
5.780
231,198
+0.51(+9.68%)
Jun 09, 2020
5.080
5.420
5.080
5.270
284,602
-0.24(-4.36%)
Jun 08, 2020
5.450
5.520
5.330
5.510
207,621
+0.06(+1.10%)
Jun 05, 2020
5.440
5.500
5.240
5.450
340,200
+0.40(+7.92%)
Jun 04, 2020
5.030
5.135
5.000
5.050
144,273
+0.02(+0.40%)
Jun 03, 2020
5.080
5.100
4.960
5.030
305,064
+0.03(+0.60%)
Jun 02, 2020
4.890
5.000
4.820
5.000
324,330
+0.36(+7.76%)
Jun 01, 2020
4.690
4.750
4.570
4.640
92,422
-0.01(-0.22%)
May 29, 2020
4.680
4.680
4.620
4.650
53,100
+0.10(+2.20%)
May 28, 2020
4.580
4.740
4.550
4.550
100,618
-0.10(-2.15%)
May 27, 2020
4.740
4.800
4.530
4.650
365,763
-0.15(-3.12%)
May 26, 2020
4.600
4.900
4.600
4.800
110,829
-0.08(-1.64%)
May 22, 2020
4.850
4.930
4.700
4.880
45,700
-0.06(-1.21%)
May 21, 2020
4.990
4.990
4.920
4.940
256,260
+0.03(+0.61%)
May 20, 2020
4.850
5.150
4.700
4.910
253,297
+0.29(+6.28%)
May 19, 2020
4.640
4.700
4.560
4.620
426,979
+0.03(+0.65%)
May 18, 2020
4.660
4.790
4.400
4.590
725,965
+0.42(+10.07%)
May 15, 2020
4.070
4.190
4.070
4.170
131,200
+0.16(+3.91%)
May 14, 2020
3.950
4.100
3.950
4.013
78,192
+0.10(+2.63%)
May 13, 2020
3.960
4.060
3.750
3.910
873,861
-0.22(-5.33%)
May 12, 2020
4.360
4.360
4.120
4.130
99,990
-0.30(-6.77%)
May 11, 2020
4.350
4.480
4.280
4.430
162,388
-0.17(-3.70%)
May 08, 2020
4.650
4.660
4.500
4.600
119,000
+0.02(+0.44%)
May 07, 2020
4.550
4.610
4.450
4.580
56,585
+0.13(+2.92%)
May 06, 2020
4.800
4.800
4.400
4.450
188,919
-0.34(-7.10%)
May 05, 2020
5.050
5.050
4.714
4.790
145,175
-0.31(-6.08%)
May 04, 2020
5.360
5.360
5.050
5.100
75,848
-0.25(-4.67%)
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.