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
Ethereum Classic Investment Trust
(OP:
ETCG
)
13.70
-0.65 (-4.53%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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
30.96
31.86
28.50
29.66
501,500
-1.15(-3.73%)
Apr 29, 2021
29.79
32.00
29.00
30.81
1,261,358
+1.34(+4.55%)
Apr 28, 2021
29.00
29.55
28.62
29.47
264,458
+1.06(+3.73%)
Apr 27, 2021
28.51
29.39
27.53
28.41
429,725
+1.25(+4.60%)
Apr 26, 2021
25.40
27.95
25.01
27.16
900,101
+3.17(+13.21%)
Apr 23, 2021
24.98
24.98
22.01
23.99
586,600
-3.13(-11.54%)
Apr 22, 2021
28.99
30.68
25.88
27.12
714,008
+1.24(+4.79%)
Apr 21, 2021
22.04
26.45
21.59
25.88
636,735
+3.23(+14.26%)
Apr 20, 2021
23.75
24.01
21.61
22.65
615,521
-1.68(-6.89%)
Apr 19, 2021
25.99
25.99
22.40
24.32
712,862
-2.32(-8.72%)
Apr 16, 2021
23.25
26.88
22.81
26.65
1,362,700
+5.20(+24.24%)
Apr 15, 2021
19.59
21.89
19.50
21.45
714,520
+3.17(+17.34%)
Apr 14, 2021
19.60
20.00
18.16
18.28
600,028
-1.18(-6.06%)
Apr 13, 2021
17.15
19.47
17.11
19.46
605,588
+2.80(+16.81%)
Apr 12, 2021
16.84
16.96
16.31
16.66
231,331
+0.52(+3.22%)
Apr 09, 2021
17.22
17.23
16.00
16.14
356,200
-0.76(-4.50%)
Apr 08, 2021
17.34
17.55
16.90
16.90
305,327
+0.01(+0.06%)
Apr 07, 2021
16.75
18.33
16.65
16.89
521,797
+0.04(+0.24%)
Apr 06, 2021
15.32
17.20
15.00
16.85
568,478
+2.01(+13.54%)
Apr 05, 2021
13.20
14.87
13.01
14.84
544,492
+2.15(+16.94%)
Apr 01, 2021
11.99
12.74
11.87
12.69
268,400
+0.83(+7.00%)
Mar 31, 2021
11.76
12.15
11.67
11.86
135,775
+0.08(+0.68%)
Mar 30, 2021
12.39
12.49
11.67
11.78
202,971
-0.37(-3.05%)
Mar 29, 2021
12.35
12.75
11.73
12.15
182,199
+0.30(+2.53%)
Mar 26, 2021
11.38
12.49
11.18
11.85
156,700
+0.71(+6.37%)
Mar 25, 2021
11.26
11.55
10.50
11.14
293,059
-0.74(-6.23%)
Mar 24, 2021
12.80
13.25
11.68
11.88
228,729
-0.93(-7.26%)
Mar 23, 2021
13.89
13.89
12.80
12.81
225,916
-1.09(-7.84%)
Mar 22, 2021
14.41
14.46
13.70
13.90
155,926
-0.38(-2.66%)
Mar 19, 2021
14.05
14.50
13.80
14.28
172,200
+0.49(+3.55%)
Mar 18, 2021
14.85
14.85
13.77
13.79
200,142
-0.75(-5.16%)
Mar 17, 2021
13.80
14.54
13.80
14.54
211,442
+0.64(+4.60%)
Mar 16, 2021
14.01
14.41
13.55
13.90
171,220
+0.03(+0.22%)
Mar 15, 2021
13.11
14.10
13.07
13.87
255,753
+0.78(+5.96%)
Mar 12, 2021
13.07
13.25
12.50
13.09
214,000
-0.15(-1.13%)
Mar 11, 2021
14.09
14.38
13.00
13.24
228,303
-0.59(-4.27%)
Mar 10, 2021
15.06
15.67
13.80
13.83
407,985
-1.02(-6.87%)
Mar 09, 2021
15.08
15.42
14.34
14.85
330,160
+0.80(+5.69%)
Mar 08, 2021
13.30
14.20
12.82
14.05
340,072
+1.67(+13.49%)
Mar 05, 2021
12.12
12.50
10.18
12.38
357,800
+0.35(+2.91%)
Mar 04, 2021
13.80
14.00
11.22
12.03
387,156
-1.92(-13.76%)
Mar 03, 2021
15.10
15.10
13.50
13.95
295,510
-0.00(-0.03%)
Mar 02, 2021
15.80
16.50
13.77
13.95
276,385
-1.60(-10.26%)
Mar 01, 2021
14.50
16.40
14.50
15.55
304,313
+1.61(+11.51%)
Feb 26, 2021
14.00
15.23
13.25
13.95
312,500
-1.05(-7.03%)
Feb 25, 2021
16.65
18.25
15.00
15.00
429,571
-1.62(-9.75%)
Feb 24, 2021
16.55
17.00
15.52
16.62
493,224
+3.25(+24.31%)
Feb 23, 2021
15.88
15.88
12.05
13.37
941,224
-4.53(-25.31%)
Feb 22, 2021
18.98
20.34
16.10
17.90
752,898
-2.59(-12.64%)
Feb 19, 2021
16.25
22.79
16.25
20.49
1,485,100
+4.06(+24.71%)
Feb 18, 2021
13.55
16.73
13.51
16.43
1,036,619
+2.99(+22.25%)
Feb 17, 2021
12.99
13.56
12.50
13.44
486,824
+1.35(+11.19%)
Feb 16, 2021
12.00
12.68
11.43
12.09
845,592
+1.74(+16.78%)
Feb 12, 2021
10.18
10.75
9.983
10.35
396,300
+0.30(+2.99%)
Feb 11, 2021
9.250
10.15
9.140
10.05
738,733
+1.01(+11.17%)
Feb 10, 2021
9.510
9.750
8.530
9.040
390,556
-0.34(-3.62%)
Feb 09, 2021
8.800
9.750
8.700
9.380
590,339
+0.63(+7.20%)
Feb 08, 2021
8.870
8.870
8.420
8.750
471,799
+0.39(+4.67%)
Feb 05, 2021
8.340
8.550
8.060
8.360
231,500
+0.35(+4.37%)
Feb 04, 2021
8.540
8.600
7.990
8.010
375,761
-0.55(-6.43%)
Feb 03, 2021
8.840
8.880
8.360
8.560
411,326
-0.17(-1.95%)
Feb 02, 2021
8.330
8.880
8.330
8.730
222,979
+0.44(+5.31%)
Feb 01, 2021
8.510
8.750
8.000
8.290
152,077
-0.27(-3.16%)
Jan 29, 2021
9.140
9.480
8.500
8.560
310,300
+0.02(+0.23%)
Jan 28, 2021
8.300
8.780
8.110
8.540
217,678
+0.39(+4.79%)
Jan 27, 2021
8.450
8.450
7.380
8.150
378,723
-0.33(-3.89%)
Jan 26, 2021
9.670
9.670
8.260
8.480
679,727
-1.10(-11.48%)
Jan 25, 2021
9.200
10.22
9.140
9.580
468,173
+0.87(+9.99%)
Jan 22, 2021
8.270
9.220
8.270
8.710
302,600
+0.46(+5.62%)
Jan 21, 2021
8.800
8.990
8.150
8.246
323,472
-0.88(-9.68%)
Jan 20, 2021
9.500
9.500
8.650
9.130
355,845
-0.42(-4.40%)
Jan 19, 2021
10.29
10.46
9.300
9.550
526,460
-0.18(-1.85%)
Jan 15, 2021
10.34
10.34
9.070
9.730
365,500
-0.60(-5.81%)
Jan 14, 2021
9.950
10.43
9.870
10.33
315,973
+0.73(+7.61%)
Jan 13, 2021
9.640
9.950
9.000
9.600
325,842
+0.22(+2.35%)
Jan 12, 2021
8.800
9.880
8.800
9.380
399,638
+0.58(+6.59%)
Jan 11, 2021
9.000
9.150
8.150
8.800
553,882
-0.71(-7.47%)
Jan 08, 2021
10.75
11.00
8.660
9.510
860,300
-0.83(-8.03%)
Jan 07, 2021
10.00
11.00
9.800
10.34
1,062,859
+1.05(+11.30%)
Jan 06, 2021
8.270
10.00
8.270
9.290
1,064,655
+1.14(+13.99%)
Jan 05, 2021
8.120
8.460
7.220
8.150
488,310
+0.08(+0.99%)
Jan 04, 2021
7.000
8.200
6.820
8.070
879,610
+1.69(+26.39%)
Dec 31, 2020
6.385
6.385
6.385
317,893
-0.50(-7.26%)
Dec 30, 2020
7.200
7.290
6.750
6.885
317,893
-0.27(-3.71%)
Dec 29, 2020
7.030
7.440
6.550
7.150
408,610
+0.14(+2.00%)
Dec 28, 2020
7.900
7.900
7.000
7.010
339,017
+0.06(+0.86%)
Dec 24, 2020
7.200
7.200
6.540
6.950
260,400
-0.15(-2.11%)
Dec 23, 2020
7.470
7.490
7.000
7.100
347,587
-0.32(-4.31%)
Dec 22, 2020
7.850
7.950
7.390
7.420
337,049
-0.43(-5.48%)
Dec 21, 2020
8.200
8.240
7.810
7.850
344,383
-0.35(-4.27%)
Dec 18, 2020
8.600
8.650
8.030
8.200
270,900
-0.25(-2.96%)
Dec 17, 2020
8.390
9.120
8.030
8.450
652,850
+0.29(+3.55%)
Dec 16, 2020
8.100
8.250
7.750
8.160
435,072
+0.59(+7.79%)
Dec 15, 2020
7.450
7.850
7.150
7.570
234,118
+0.12(+1.61%)
Dec 14, 2020
7.110
7.950
7.110
7.450
201,120
+0.31(+4.40%)
Dec 11, 2020
7.375
7.400
6.920
7.136
114,200
-0.16(-2.25%)
Dec 10, 2020
7.010
7.490
6.530
7.300
291,663
+0.18(+2.53%)
Dec 09, 2020
7.225
7.380
6.950
7.120
254,586
+0.02(+0.28%)
Dec 08, 2020
8.120
8.125
7.000
7.100
460,778
-0.98(-12.13%)
Dec 07, 2020
8.500
8.500
7.750
8.080
313,898
-0.22(-2.65%)
Dec 04, 2020
8.510
8.750
8.090
8.300
219,500
-0.30(-3.49%)
Dec 03, 2020
8.910
8.960
8.295
8.600
297,924
+0.45(+5.52%)
Dec 02, 2020
8.810
8.900
7.920
8.150
308,935
-0.67(-7.65%)
Dec 01, 2020
9.070
9.200
8.360
8.825
300,299
-0.37(-3.97%)
Nov 30, 2020
8.710
9.445
8.660
9.190
470,648
+1.46(+18.89%)
Nov 27, 2020
7.770
7.950
7.300
7.730
402,700
-0.80(-9.38%)
Nov 25, 2020
10.60
10.65
8.350
8.530
727,300
-1.27(-12.96%)
Nov 24, 2020
9.500
10.35
9.250
9.800
881,652
+1.05(+12.00%)
Nov 23, 2020
8.150
8.990
8.000
8.750
666,452
+1.45(+19.86%)
Nov 20, 2020
7.620
8.000
6.750
7.300
476,600
+0.05(+0.69%)
Nov 19, 2020
7.000
7.690
6.970
7.250
451,859
+0.50(+7.41%)
Nov 18, 2020
7.700
7.840
6.500
6.750
698,988
-0.47(-6.51%)
Nov 17, 2020
6.200
7.390
6.050
7.220
653,972
+1.31(+22.17%)
Nov 16, 2020
5.750
6.000
5.510
5.910
182,101
+0.37(+6.68%)
Nov 13, 2020
5.650
5.730
5.270
5.540
138,200
-0.21(-3.65%)
Nov 12, 2020
5.860
5.980
5.550
5.750
107,606
+0.00(+0.00%)
Nov 11, 2020
5.700
6.150
5.600
5.750
162,756
+0.01(+0.17%)
Nov 10, 2020
5.560
5.850
5.500
5.740
61,187
+0.14(+2.50%)
Nov 09, 2020
6.060
6.060
5.500
5.600
231,002
-0.22(-3.78%)
Nov 06, 2020
6.200
6.250
5.710
5.820
233,100
-0.06(-1.02%)
Nov 05, 2020
5.500
5.880
5.450
5.880
222,162
+0.68(+13.08%)
Nov 04, 2020
5.220
5.460
4.950
5.200
145,420
+0.05(+0.97%)
Nov 03, 2020
5.250
5.460
5.050
5.150
109,935
-0.12(-2.28%)
Nov 02, 2020
5.520
5.520
5.100
5.270
106,379
-0.21(-3.83%)
Oct 30, 2020
5.690
5.800
5.300
5.480
126,700
-0.42(-7.12%)
Oct 29, 2020
5.550
6.000
5.530
5.900
72,551
+0.34(+6.12%)
Oct 28, 2020
6.010
6.010
5.410
5.560
129,813
-0.59(-9.59%)
Oct 27, 2020
5.710
6.390
5.700
6.150
163,254
+0.45(+7.89%)
Oct 26, 2020
6.700
6.700
5.270
5.700
218,754
-0.55(-8.80%)
Oct 23, 2020
6.900
6.970
6.030
6.250
205,700
-0.65(-9.42%)
Oct 22, 2020
6.230
6.950
5.900
6.900
496,271
+0.93(+15.58%)
Oct 21, 2020
4.950
6.050
4.870
5.970
389,523
+1.22(+25.68%)
Oct 20, 2020
5.170
5.170
4.710
4.750
158,591
-0.33(-6.50%)
Oct 19, 2020
5.050
5.250
5.000
5.080
107,481
+0.08(+1.70%)
Oct 16, 2020
4.970
5.080
4.950
4.995
52,600
-0.00(-0.10%)
Oct 15, 2020
4.940
5.000
4.870
5.000
48,605
-0.00(-0.10%)
Oct 14, 2020
5.030
5.150
4.910
5.005
72,997
-0.03(-0.50%)
Oct 13, 2020
5.500
5.500
5.010
5.030
120,335
-0.35(-6.51%)
Oct 12, 2020
5.240
5.550
5.100
5.380
137,569
+0.20(+3.86%)
Oct 09, 2020
5.500
5.600
5.050
5.180
190,500
-0.12(-2.26%)
Oct 08, 2020
5.180
5.430
5.070
5.300
112,618
+0.21(+4.23%)
Oct 07, 2020
5.100
5.200
4.920
5.085
34,344
+0.18(+3.78%)
Oct 06, 2020
5.000
5.250
4.860
4.900
58,995
-0.29(-5.59%)
Oct 05, 2020
4.810
5.600
4.670
5.190
133,023
+0.39(+8.13%)
Oct 02, 2020
4.880
4.940
4.670
4.800
137,200
-0.20(-4.00%)
Oct 01, 2020
5.300
5.300
4.810
5.000
202,771
-0.29(-5.48%)
Sep 30, 2020
5.270
5.300
5.120
5.290
77,200
-0.01(-0.19%)
Sep 29, 2020
5.490
5.490
5.150
5.300
148,518
-0.09(-1.67%)
Sep 28, 2020
5.750
5.800
5.320
5.390
101,570
+0.09(+1.70%)
Sep 25, 2020
5.325
5.600
5.260
5.300
151,300
+0.04(+0.77%)
Sep 24, 2020
5.700
6.140
5.200
5.260
231,863
-0.35(-6.25%)
Sep 23, 2020
6.100
7.000
5.610
5.610
143,084
-0.44(-7.30%)
Sep 22, 2020
6.000
6.250
5.910
6.052
106,821
+0.20(+3.45%)
Sep 21, 2020
6.250
6.250
5.800
5.850
113,089
-0.45(-7.11%)
Sep 18, 2020
6.580
6.650
6.100
6.298
62,500
-0.25(-3.77%)
Sep 17, 2020
6.450
6.600
6.200
6.545
51,986
+0.17(+2.59%)
Sep 16, 2020
6.350
6.600
6.250
6.380
93,731
+0.12(+1.92%)
Sep 15, 2020
6.330
6.700
6.250
6.260
106,660
-0.07(-1.03%)
Sep 14, 2020
6.610
7.000
6.300
6.325
123,990
+0.03(+0.40%)
Sep 11, 2020
6.500
6.799
6.250
6.300
138,600
-0.15(-2.33%)
Sep 10, 2020
7.300
7.300
6.450
6.450
124,388
-0.25(-3.73%)
Sep 09, 2020
6.720
7.350
6.555
6.700
134,785
+0.10(+1.52%)
Sep 08, 2020
7.400
7.400
6.300
6.600
186,290
-0.50(-7.04%)
Sep 04, 2020
6.890
7.150
6.410
7.100
131,000
+0.23(+3.35%)
Sep 03, 2020
7.200
7.250
6.665
6.870
196,863
-0.48(-6.53%)
Sep 02, 2020
8.050
8.185
7.050
7.350
356,820
-0.96(-11.55%)
Sep 01, 2020
8.370
8.700
8.250
8.310
115,985
-0.02(-0.24%)
Aug 31, 2020
8.700
8.880
8.260
8.330
150,894
-0.26(-3.03%)
Aug 28, 2020
8.805
8.880
8.350
8.590
66,200
+0.16(+1.90%)
Aug 27, 2020
8.660
8.920
8.340
8.430
81,871
-0.17(-1.98%)
Aug 26, 2020
8.740
8.775
8.300
8.600
171,172
-0.19(-2.16%)
Aug 25, 2020
9.240
9.240
8.400
8.790
85,571
-0.29(-3.19%)
Aug 24, 2020
9.170
9.750
8.900
9.080
80,117
+0.07(+0.78%)
Aug 21, 2020
8.950
9.290
8.610
9.010
175,400
+0.43(+5.01%)
Aug 20, 2020
9.550
10.19
8.400
8.580
787,688
-1.09(-11.27%)
Aug 19, 2020
10.80
10.80
9.270
9.670
236,306
-1.23(-11.28%)
Aug 18, 2020
11.64
11.64
10.63
10.90
120,849
-0.78(-6.68%)
Aug 17, 2020
10.87
12.03
10.85
11.68
304,096
+0.84(+7.75%)
Aug 14, 2020
10.30
10.87
10.00
10.84
122,100
+0.98(+9.94%)
Aug 13, 2020
9.450
10.02
9.450
9.860
59,168
+0.54(+5.74%)
Aug 12, 2020
9.300
9.540
9.250
9.325
65,031
+0.07(+0.81%)
Aug 11, 2020
10.25
10.25
8.860
9.250
225,196
-0.81(-8.05%)
Aug 10, 2020
10.50
10.73
10.01
10.06
210,700
-0.20(-1.95%)
Aug 07, 2020
11.20
11.25
10.26
10.26
208,700
-1.14(-10.00%)
Aug 06, 2020
12.00
12.19
11.03
11.40
316,316
-0.84(-6.86%)
Aug 05, 2020
12.16
13.17
12.10
12.24
156,411
-0.13(-1.09%)
Aug 04, 2020
12.44
12.45
11.81
12.38
100,816
+0.13(+1.10%)
Aug 03, 2020
11.70
13.77
11.56
12.24
169,303
+0.70(+6.07%)
Jul 31, 2020
11.75
11.89
11.36
11.54
108,500
+0.24(+2.12%)
Jul 30, 2020
12.93
12.99
11.05
11.30
228,355
-1.90(-14.39%)
Jul 29, 2020
13.40
13.87
12.66
13.20
200,836
-0.20(-1.49%)
Jul 28, 2020
13.29
14.25
12.46
13.40
250,936
+1.55(+13.08%)
Jul 27, 2020
11.70
12.60
11.31
11.85
270,019
+1.55(+15.05%)
Jul 24, 2020
11.15
11.25
9.754
10.30
151,800
-0.75(-6.79%)
Jul 23, 2020
10.45
11.68
10.23
11.05
208,147
+0.90(+8.87%)
Jul 22, 2020
9.710
10.20
9.705
10.15
58,574
+0.45(+4.64%)
Jul 21, 2020
8.900
9.770
8.800
9.700
52,497
+0.95(+10.86%)
Jul 20, 2020
8.900
8.950
8.400
8.750
54,389
-0.05(-0.57%)
Jul 17, 2020
9.000
9.050
8.340
8.800
111,300
-0.34(-3.72%)
Jul 16, 2020
8.980
9.140
8.890
9.140
80,568
-0.09(-0.98%)
Jul 15, 2020
9.150
9.250
9.080
9.230
29,404
+0.08(+0.87%)
Jul 14, 2020
9.440
9.440
9.080
9.150
43,022
+0.02(+0.22%)
Jul 13, 2020
9.300
10.25
9.100
9.130
50,185
-0.37(-3.89%)
Jul 10, 2020
9.350
9.510
9.080
9.500
50,300
+0.00(+0.00%)
Jul 09, 2020
10.18
10.50
9.350
9.500
78,734
-0.65(-6.40%)
Jul 08, 2020
9.120
10.40
9.120
10.15
88,841
+1.12(+12.40%)
Jul 07, 2020
9.275
9.550
9.010
9.030
42,504
-0.17(-1.85%)
Jul 06, 2020
9.340
10.00
9.200
9.200
81,529
+0.10(+1.10%)
Jul 02, 2020
10.18
10.38
9.100
9.100
103,100
-1.08(-10.61%)
Jul 01, 2020
9.680
10.33
9.420
10.18
120,030
+0.61(+6.37%)
Jun 30, 2020
8.797
9.890
8.760
9.570
108,948
+0.95(+11.02%)
Jun 29, 2020
8.700
9.460
8.560
8.620
87,572
-0.23(-2.60%)
Jun 26, 2020
8.900
9.380
8.280
8.850
171,200
-0.07(-0.78%)
Jun 25, 2020
10.30
10.30
8.700
8.920
235,947
-0.68(-7.08%)
Jun 24, 2020
11.00
11.00
9.550
9.600
236,658
-1.59(-14.21%)
Jun 23, 2020
10.32
11.55
10.32
11.19
76,688
+1.02(+10.03%)
Jun 22, 2020
11.15
12.00
10.14
10.17
236,851
-1.02(-9.12%)
Jun 19, 2020
11.66
12.36
10.80
11.19
91,000
-0.61(-5.17%)
Jun 18, 2020
12.40
12.40
11.58
11.80
55,235
-0.54(-4.38%)
Jun 17, 2020
12.75
12.97
11.76
12.34
106,280
-0.54(-4.19%)
Jun 16, 2020
12.30
13.25
12.00
12.88
107,259
+1.23(+10.56%)
Jun 15, 2020
13.03
13.03
11.35
11.65
183,892
-1.65(-12.41%)
Jun 12, 2020
12.73
13.69
12.65
13.30
52,200
+0.52(+4.07%)
Jun 11, 2020
15.05
15.05
12.32
12.78
191,697
-2.42(-15.92%)
Jun 10, 2020
14.71
15.44
14.55
15.20
71,958
+0.49(+3.33%)
Jun 09, 2020
15.70
15.70
14.50
14.71
80,974
-0.54(-3.54%)
Jun 08, 2020
15.20
15.57
14.40
15.25
68,142
-0.32(-2.06%)
Jun 05, 2020
16.70
16.90
14.63
15.57
161,500
-1.16(-6.93%)
Jun 04, 2020
17.15
17.15
16.00
16.73
103,767
-0.25(-1.47%)
Jun 03, 2020
16.00
17.15
15.50
16.98
96,131
+0.98(+6.13%)
Jun 02, 2020
16.09
17.39
14.40
16.00
210,157
+0.89(+5.89%)
Jun 01, 2020
13.42
15.65
13.42
15.11
76,792
+1.41(+10.29%)
May 29, 2020
14.01
14.39
13.40
13.70
60,000
-0.29(-2.07%)
May 28, 2020
13.61
14.19
13.30
13.99
57,836
+0.35(+2.57%)
May 27, 2020
13.40
14.10
12.85
13.64
55,073
+0.63(+4.84%)
May 26, 2020
13.01
13.73
12.15
13.01
59,773
+0.00(+0.00%)
May 22, 2020
12.25
14.50
12.00
13.01
58,200
+0.76(+6.20%)
May 21, 2020
13.06
13.45
11.30
12.25
81,829
-0.98(-7.41%)
May 20, 2020
14.18
14.18
13.00
13.23
91,532
-0.70(-4.99%)
May 19, 2020
14.35
14.55
13.70
13.93
59,756
-0.54(-3.77%)
May 18, 2020
14.75
15.75
14.25
14.47
52,517
-0.04(-0.28%)
May 15, 2020
15.60
15.65
14.50
14.51
85,500
-0.90(-5.84%)
May 14, 2020
16.05
16.75
15.05
15.41
94,993
-0.19(-1.22%)
May 13, 2020
15.38
16.65
15.38
15.60
79,397
+0.34(+2.23%)
May 12, 2020
14.35
15.90
14.11
15.26
65,979
+0.56(+3.81%)
May 11, 2020
16.40
16.40
14.10
14.70
183,687
-2.00(-11.98%)
May 08, 2020
16.51
17.44
16.08
16.70
87,200
+0.70(+4.37%)
May 07, 2020
15.66
16.75
15.28
16.00
113,021
+0.72(+4.75%)
May 06, 2020
15.20
15.58
15.15
15.28
53,505
+0.28(+1.83%)
May 05, 2020
14.79
15.35
14.70
15.00
44,266
+0.45(+3.09%)
May 04, 2020
13.57
14.73
13.57
14.55
54,288
+0.99(+7.30%)
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.