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
CVD Equipment Corp
(NQ:
CVV
)
2.920
-0.040 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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
4.660
4.780
4.572
4.690
43,300
-0.01(-0.21%)
Apr 29, 2021
4.600
4.710
4.460
4.700
43,092
+0.10(+2.17%)
Apr 28, 2021
4.520
4.600
4.410
4.600
11,093
+0.09(+2.00%)
Apr 27, 2021
4.450
4.510
4.435
4.510
12,810
+0.06(+1.35%)
Apr 26, 2021
4.300
4.475
4.170
4.450
20,174
+0.29(+6.97%)
Apr 23, 2021
4.050
4.300
4.040
4.160
17,700
+0.10(+2.46%)
Apr 22, 2021
3.960
4.110
3.960
4.060
10,579
+0.11(+2.78%)
Apr 21, 2021
4.020
4.080
3.920
3.950
17,863
+0.04(+1.02%)
Apr 20, 2021
3.900
4.030
3.880
3.910
33,667
+0.00(+0.00%)
Apr 19, 2021
3.890
3.960
3.830
3.910
11,656
+0.06(+1.56%)
Apr 16, 2021
4.150
4.191
3.820
3.850
123,700
-0.36(-8.55%)
Apr 15, 2021
4.360
4.440
4.150
4.210
13,496
-0.05(-1.17%)
Apr 14, 2021
4.312
4.470
4.229
4.260
20,738
+0.01(+0.24%)
Apr 13, 2021
4.420
4.420
4.200
4.250
26,451
-0.24(-5.35%)
Apr 12, 2021
4.510
4.860
4.380
4.490
47,242
-0.06(-1.32%)
Apr 09, 2021
4.420
4.660
4.390
4.550
28,700
+0.08(+1.79%)
Apr 08, 2021
4.490
4.490
4.306
4.470
25,925
+0.07(+1.59%)
Apr 07, 2021
4.310
4.502
4.170
4.400
39,603
+0.13(+3.04%)
Apr 06, 2021
4.150
4.398
4.102
4.270
35,107
+0.11(+2.64%)
Apr 05, 2021
4.430
4.500
4.160
4.160
52,067
-0.27(-6.09%)
Apr 01, 2021
4.190
4.521
4.190
4.430
100,300
+0.08(+1.84%)
Mar 31, 2021
4.490
4.590
4.310
4.350
33,656
-0.07(-1.58%)
Mar 30, 2021
4.370
4.490
4.290
4.420
8,669
+0.12(+2.79%)
Mar 29, 2021
4.500
4.500
4.230
4.300
29,119
-0.08(-1.83%)
Mar 26, 2021
4.500
4.548
4.380
4.380
6,700
-0.11(-2.45%)
Mar 25, 2021
4.290
4.580
4.150
4.490
29,570
+0.16(+3.70%)
Mar 24, 2021
4.300
4.540
4.300
4.330
31,761
+0.01(+0.23%)
Mar 23, 2021
4.840
4.840
4.280
4.320
51,468
-0.53(-10.93%)
Mar 22, 2021
4.850
4.940
4.665
4.850
49,265
+0.11(+2.32%)
Mar 19, 2021
4.750
4.850
4.620
4.740
60,000
+0.14(+3.04%)
Mar 18, 2021
4.820
4.880
4.550
4.600
71,696
-0.17(-3.56%)
Mar 17, 2021
4.730
4.839
4.600
4.770
24,772
-0.05(-1.04%)
Mar 16, 2021
4.880
4.940
4.670
4.820
33,032
+0.05(+1.05%)
Mar 15, 2021
4.780
4.840
4.640
4.770
15,593
+0.06(+1.27%)
Mar 12, 2021
4.650
4.825
4.580
4.710
26,200
+0.13(+2.84%)
Mar 11, 2021
4.600
4.750
4.500
4.580
53,318
+0.08(+1.78%)
Mar 10, 2021
4.240
4.500
4.200
4.500
73,049
+0.45(+11.11%)
Mar 09, 2021
4.100
4.220
4.050
4.050
92,826
-0.05(-1.22%)
Mar 08, 2021
4.030
4.290
3.890
4.100
34,686
+0.03(+0.74%)
Mar 05, 2021
4.400
4.460
3.860
4.070
166,500
-0.28(-6.44%)
Mar 04, 2021
5.050
5.200
4.030
4.350
179,706
-0.68(-13.52%)
Mar 03, 2021
5.170
5.360
4.990
5.030
25,057
-0.27(-5.09%)
Mar 02, 2021
5.540
5.680
5.250
5.300
45,433
-0.10(-1.85%)
Mar 01, 2021
5.110
5.559
5.050
5.400
56,206
+0.47(+9.53%)
Feb 26, 2021
5.110
5.360
4.822
4.930
48,600
-0.29(-5.56%)
Feb 25, 2021
5.960
6.110
5.180
5.220
61,797
-0.57(-9.84%)
Feb 24, 2021
5.110
5.900
5.020
5.790
75,030
+0.84(+16.97%)
Feb 23, 2021
5.270
5.476
4.760
4.950
198,857
-0.85(-14.66%)
Feb 22, 2021
6.710
6.990
5.759
5.800
105,071
-1.06(-15.45%)
Feb 19, 2021
7.080
7.390
6.760
6.860
106,500
+0.05(+0.73%)
Feb 18, 2021
6.440
7.470
6.110
6.810
391,515
+0.36(+5.58%)
Feb 17, 2021
6.350
6.650
6.100
6.450
49,819
-0.01(-0.15%)
Feb 16, 2021
6.650
6.700
6.250
6.460
57,164
-0.29(-4.30%)
Feb 12, 2021
6.170
6.850
5.950
6.750
210,400
-0.05(-0.74%)
Feb 11, 2021
5.790
7.830
5.670
6.800
726,973
+0.99(+17.04%)
Feb 10, 2021
6.060
6.062
5.430
5.810
77,653
-0.20(-3.33%)
Feb 09, 2021
5.620
6.200
5.570
6.010
163,931
+0.34(+6.00%)
Feb 08, 2021
5.550
5.689
5.500
5.670
60,940
+0.31(+5.78%)
Feb 05, 2021
5.740
5.750
5.250
5.360
42,100
-0.31(-5.47%)
Feb 04, 2021
5.220
5.680
5.210
5.670
58,114
+0.52(+10.10%)
Feb 03, 2021
5.070
5.340
5.070
5.150
47,606
+0.03(+0.59%)
Feb 02, 2021
5.040
5.150
4.892
5.120
15,133
+0.07(+1.39%)
Feb 01, 2021
4.870
5.080
4.800
5.050
47,983
+0.24(+4.99%)
Jan 29, 2021
4.920
5.070
4.780
4.810
38,400
-0.15(-3.02%)
Jan 28, 2021
5.080
5.090
4.760
4.960
27,916
-0.05(-1.00%)
Jan 27, 2021
5.450
5.460
4.900
5.010
117,501
-0.71(-12.41%)
Jan 26, 2021
5.400
5.740
5.020
5.720
179,575
+0.58(+11.28%)
Jan 25, 2021
5.180
5.250
4.730
5.140
149,656
+0.24(+4.90%)
Jan 22, 2021
4.920
4.980
4.760
4.900
36,500
-0.03(-0.61%)
Jan 21, 2021
4.900
5.000
4.670
4.930
49,095
+0.14(+2.92%)
Jan 20, 2021
5.050
5.230
4.630
4.790
88,130
-0.29(-5.71%)
Jan 19, 2021
4.690
5.090
4.550
5.080
139,381
+0.52(+11.40%)
Jan 15, 2021
4.820
4.820
4.410
4.560
77,200
-0.14(-2.98%)
Jan 14, 2021
4.200
5.110
4.190
4.700
133,021
+0.48(+11.37%)
Jan 13, 2021
4.320
4.320
4.100
4.220
34,590
-0.06(-1.40%)
Jan 12, 2021
4.110
4.470
4.020
4.280
134,109
+0.15(+3.63%)
Jan 11, 2021
4.210
4.306
4.080
4.130
26,659
-0.05(-1.20%)
Jan 08, 2021
4.170
4.334
4.100
4.180
20,800
+0.04(+0.97%)
Jan 07, 2021
4.100
4.220
4.040
4.140
25,472
+0.10(+2.48%)
Jan 06, 2021
3.960
4.330
3.960
4.040
46,441
+0.07(+1.76%)
Jan 05, 2021
3.840
4.100
3.830
3.970
31,013
+0.14(+3.66%)
Jan 04, 2021
3.810
3.880
3.710
3.830
40,830
+0.20(+5.51%)
Dec 31, 2020
3.630
3.630
3.630
134,736
-0.06(-1.63%)
Dec 30, 2020
3.940
3.970
3.650
3.690
134,736
-0.32(-7.98%)
Dec 29, 2020
4.200
4.200
3.900
4.010
95,938
-0.24(-5.65%)
Dec 28, 2020
4.560
4.620
4.110
4.250
151,437
-0.22(-4.92%)
Dec 24, 2020
4.570
4.650
4.380
4.470
28,000
-0.19(-4.08%)
Dec 23, 2020
4.350
5.330
4.350
4.660
164,158
+0.32(+7.37%)
Dec 22, 2020
4.310
4.380
4.100
4.340
44,456
-0.05(-1.14%)
Dec 21, 2020
4.260
4.420
4.240
4.390
13,112
+0.04(+0.92%)
Dec 18, 2020
4.470
4.600
4.260
4.350
111,900
-0.20(-4.40%)
Dec 17, 2020
4.640
4.640
4.480
4.550
9,776
-0.01(-0.22%)
Dec 16, 2020
4.440
4.630
4.410
4.560
14,067
+0.12(+2.70%)
Dec 15, 2020
4.400
4.480
4.300
4.440
14,447
+0.09(+2.07%)
Dec 14, 2020
4.390
4.465
4.220
4.350
28,738
-0.10(-2.25%)
Dec 11, 2020
4.330
4.475
4.313
4.450
24,300
+0.05(+1.14%)
Dec 10, 2020
4.310
4.470
4.310
4.400
19,313
-0.08(-1.79%)
Dec 09, 2020
4.460
4.660
4.380
4.480
46,934
+0.02(+0.45%)
Dec 08, 2020
4.450
4.510
4.300
4.460
65,872
-0.07(-1.55%)
Dec 07, 2020
4.700
4.700
4.400
4.530
28,834
-0.13(-2.79%)
Dec 04, 2020
4.700
4.775
4.589
4.660
18,400
+0.02(+0.43%)
Dec 03, 2020
4.750
4.750
4.500
4.640
16,100
-0.04(-0.85%)
Dec 02, 2020
4.420
4.730
4.360
4.680
28,288
+0.08(+1.74%)
Dec 01, 2020
4.800
4.950
4.551
4.600
10,933
-0.12(-2.54%)
Nov 30, 2020
4.700
4.870
4.560
4.720
14,786
-0.05(-1.05%)
Nov 27, 2020
4.820
4.910
4.750
4.770
32,100
-0.09(-1.85%)
Nov 25, 2020
4.750
4.920
4.530
4.860
41,400
+0.19(+4.07%)
Nov 24, 2020
5.290
5.290
4.620
4.670
59,177
-0.68(-12.71%)
Nov 23, 2020
4.710
5.380
4.690
5.350
93,490
+0.63(+13.35%)
Nov 20, 2020
4.730
5.040
4.650
4.720
39,100
-0.08(-1.67%)
Nov 19, 2020
4.500
5.050
4.400
4.800
97,816
+0.27(+5.96%)
Nov 18, 2020
5.400
5.400
4.493
4.530
184,879
-0.98(-17.79%)
Nov 17, 2020
5.200
5.773
5.035
5.510
196,452
+0.36(+6.99%)
Nov 16, 2020
4.880
5.200
4.780
5.150
135,222
+0.26(+5.32%)
Nov 13, 2020
4.770
4.900
4.641
4.890
33,400
+0.12(+2.52%)
Nov 12, 2020
4.910
4.950
4.700
4.770
68,866
-0.09(-1.85%)
Nov 11, 2020
4.720
4.920
4.700
4.860
38,699
+0.12(+2.53%)
Nov 10, 2020
4.550
4.950
4.550
4.740
227,245
+0.20(+4.41%)
Nov 09, 2020
4.460
4.630
4.400
4.540
42,968
+0.09(+2.02%)
Nov 06, 2020
4.450
4.490
4.380
4.450
30,800
-0.01(-0.22%)
Nov 05, 2020
4.200
4.500
4.189
4.460
55,073
+0.37(+9.05%)
Nov 04, 2020
3.970
4.130
3.900
4.090
15,035
+0.11(+2.76%)
Nov 03, 2020
4.000
4.240
3.950
3.980
83,167
+0.03(+0.76%)
Nov 02, 2020
3.710
3.950
3.710
3.950
49,126
+0.26(+7.05%)
Oct 30, 2020
3.770
3.890
3.615
3.690
36,800
-0.06(-1.60%)
Oct 29, 2020
3.620
3.800
3.540
3.750
51,699
+0.16(+4.46%)
Oct 28, 2020
3.700
3.870
3.500
3.590
51,864
-0.15(-4.01%)
Oct 27, 2020
3.900
3.900
3.690
3.740
35,526
-0.03(-0.80%)
Oct 26, 2020
4.110
4.200
3.750
3.770
62,153
-0.38(-9.16%)
Oct 23, 2020
4.450
4.480
4.120
4.150
146,600
-0.34(-7.57%)
Oct 22, 2020
4.100
4.750
4.090
4.490
598,670
+0.23(+5.40%)
Oct 21, 2020
4.140
4.350
4.100
4.260
41,975
+0.04(+0.95%)
Oct 20, 2020
4.170
4.280
4.090
4.220
58,367
+0.00(+0.00%)
Oct 19, 2020
4.800
4.800
4.190
4.220
128,438
-0.57(-11.90%)
Oct 16, 2020
4.530
5.130
4.510
4.790
277,000
+0.21(+4.59%)
Oct 15, 2020
4.500
4.660
4.410
4.580
40,730
+0.00(+0.00%)
Oct 14, 2020
4.570
4.600
4.390
4.580
126,870
+0.09(+2.00%)
Oct 13, 2020
4.100
4.720
4.080
4.490
485,443
+0.32(+7.67%)
Oct 12, 2020
4.460
4.480
4.050
4.170
210,286
-0.32(-7.13%)
Oct 09, 2020
4.400
4.610
4.170
4.490
574,900
-0.30(-6.26%)
Oct 08, 2020
4.800
5.170
4.320
4.790
2,984,555
-0.95(-16.55%)
Oct 07, 2020
3.000
7.470
3.000
5.740
44,483,620
+2.76(+92.62%)
Oct 06, 2020
2.990
3.100
2.890
2.980
32,730
+0.09(+3.11%)
Oct 05, 2020
3.040
3.108
2.890
2.890
21,421
-0.01(-0.34%)
Oct 02, 2020
2.890
2.970
2.852
2.900
5,700
-0.02(-0.73%)
Oct 01, 2020
3.000
3.025
2.880
2.921
37,087
-0.14(-4.54%)
Sep 30, 2020
3.440
3.440
3.020
3.060
15,707
+0.06(+2.15%)
Sep 29, 2020
3.230
3.305
2.960
2.995
28,078
-0.30(-9.22%)
Sep 28, 2020
3.115
3.440
3.115
3.300
89,820
+0.22(+7.28%)
Sep 25, 2020
3.000
3.290
2.941
3.076
85,500
+0.20(+6.80%)
Sep 24, 2020
2.730
3.210
2.690
2.880
95,655
+0.14(+5.11%)
Sep 23, 2020
2.710
2.740
2.672
2.740
3,064
+0.01(+0.37%)
Sep 22, 2020
2.740
2.790
2.700
2.730
12,460
+0.00(+0.00%)
Sep 21, 2020
2.820
2.898
2.640
2.730
28,284
-0.14(-4.88%)
Sep 18, 2020
2.810
2.900
2.750
2.870
15,400
+0.10(+3.61%)
Sep 17, 2020
2.840
2.850
2.760
2.770
19,290
+0.02(+0.73%)
Sep 16, 2020
2.800
2.940
2.750
2.750
19,875
-0.05(-1.79%)
Sep 15, 2020
2.700
2.870
2.700
2.800
43,369
+0.03(+1.22%)
Sep 14, 2020
2.770
2.790
2.720
2.766
3,664
+0.06(+2.08%)
Sep 11, 2020
2.800
2.825
2.700
2.710
18,800
-0.11(-3.90%)
Sep 10, 2020
2.750
2.870
2.750
2.820
23,860
-0.16(-5.37%)
Sep 09, 2020
3.000
3.000
2.875
2.980
8,961
+0.13(+4.56%)
Sep 08, 2020
3.030
3.030
2.800
2.850
7,748
+0.11(+4.01%)
Sep 04, 2020
2.830
2.920
2.710
2.740
34,200
+0.00(+0.00%)
Sep 03, 2020
2.730
2.910
2.730
2.740
14,610
-0.06(-2.14%)
Sep 02, 2020
2.920
2.950
2.768
2.800
28,938
-0.19(-6.20%)
Sep 01, 2020
2.990
3.000
2.920
2.985
20,478
-0.02(-0.83%)
Aug 31, 2020
3.020
3.060
2.970
3.010
5,454
-0.06(-1.95%)
Aug 28, 2020
3.060
3.180
2.950
3.070
53,300
-0.09(-2.75%)
Aug 27, 2020
3.125
3.200
3.050
3.157
33,926
+0.02(+0.53%)
Aug 26, 2020
3.260
3.262
3.048
3.140
17,739
-0.03(-0.95%)
Aug 25, 2020
3.250
3.250
3.163
3.170
1,852
-0.03(-0.94%)
Aug 24, 2020
3.160
3.290
3.160
3.200
4,206
+0.00(+0.00%)
Aug 21, 2020
3.413
3.413
3.170
3.200
7,200
-0.11(-3.26%)
Aug 20, 2020
3.390
3.390
3.300
3.308
6,615
-0.10(-3.00%)
Aug 19, 2020
3.300
3.430
3.274
3.410
9,620
+0.08(+2.40%)
Aug 18, 2020
3.250
3.490
3.200
3.330
11,334
+0.07(+2.15%)
Aug 17, 2020
3.520
3.520
3.260
3.260
13,467
-0.29(-8.04%)
Aug 14, 2020
3.570
3.590
3.500
3.545
5,100
-0.06(-1.72%)
Aug 13, 2020
3.660
3.660
3.607
3.607
866
-0.01(-0.30%)
Aug 12, 2020
3.610
3.710
3.600
3.618
8,636
-0.09(-2.48%)
Aug 11, 2020
3.750
3.750
3.630
3.710
8,327
-0.03(-0.80%)
Aug 10, 2020
3.611
3.740
3.542
3.740
15,009
+0.05(+1.36%)
Aug 07, 2020
3.750
3.751
3.510
3.690
17,200
-0.07(-1.86%)
Aug 06, 2020
3.630
3.868
3.517
3.760
29,058
+0.24(+6.97%)
Aug 05, 2020
3.400
3.740
3.355
3.515
87,306
+0.25(+7.49%)
Aug 04, 2020
3.154
3.295
3.131
3.270
10,109
+0.07(+2.11%)
Aug 03, 2020
3.130
3.210
3.130
3.202
11,591
+0.07(+2.31%)
Jul 31, 2020
3.170
3.201
3.120
3.130
7,900
-0.04(-1.23%)
Jul 30, 2020
3.133
3.260
3.133
3.169
5,412
-0.04(-1.31%)
Jul 29, 2020
3.150
3.340
3.150
3.211
12,146
+0.01(+0.34%)
Jul 28, 2020
3.210
3.310
3.131
3.200
4,962
+0.00(+0.00%)
Jul 27, 2020
3.110
3.256
3.110
3.200
10,950
+0.03(+0.95%)
Jul 24, 2020
3.250
3.360
3.150
3.170
12,900
-0.01(-0.31%)
Jul 23, 2020
3.300
3.380
3.120
3.180
16,070
-0.06(-2.00%)
Jul 22, 2020
3.250
3.260
3.120
3.245
4,705
-0.11(-3.28%)
Jul 21, 2020
3.280
3.490
3.260
3.355
10,746
+0.08(+2.29%)
Jul 20, 2020
3.370
3.500
3.170
3.280
14,036
-0.09(-2.67%)
Jul 17, 2020
3.280
3.490
3.240
3.370
24,300
-0.03(-0.88%)
Jul 16, 2020
3.090
3.430
3.090
3.400
22,556
+0.25(+7.94%)
Jul 15, 2020
3.140
3.280
3.020
3.150
44,950
-0.22(-6.53%)
Jul 14, 2020
3.540
4.700
3.050
3.370
754,284
+0.07(+2.12%)
Jul 13, 2020
3.280
3.495
3.250
3.300
26,987
-0.06(-1.79%)
Jul 10, 2020
3.450
3.460
3.200
3.360
26,200
-0.03(-0.97%)
Jul 09, 2020
3.100
3.669
2.930
3.393
103,236
+0.30(+9.80%)
Jul 08, 2020
3.080
3.090
2.950
3.090
8,412
+0.09(+3.00%)
Jul 07, 2020
2.900
3.100
2.875
3.000
29,155
+0.10(+3.42%)
Jul 06, 2020
3.020
3.080
2.870
2.901
11,997
-0.02(-0.82%)
Jul 02, 2020
2.920
3.110
2.901
2.925
3,600
-0.04(-1.19%)
Jul 01, 2020
3.080
3.140
2.860
2.960
15,949
-0.12(-3.91%)
Jun 30, 2020
3.059
3.150
2.960
3.081
9,820
+0.08(+2.69%)
Jun 29, 2020
3.079
3.088
2.990
3.000
1,312
-0.06(-1.96%)
Jun 26, 2020
3.100
3.150
3.000
3.060
6,400
-0.03(-0.97%)
Jun 25, 2020
3.140
3.140
3.056
3.090
3,312
-0.05(-1.50%)
Jun 24, 2020
3.174
3.280
3.030
3.137
14,463
-0.09(-2.84%)
Jun 23, 2020
3.230
3.280
3.100
3.229
25,428
+0.05(+1.53%)
Jun 22, 2020
3.160
3.187
3.110
3.180
2,455
+0.02(+0.63%)
Jun 19, 2020
3.200
3.380
3.160
3.160
8,100
-0.10(-3.07%)
Jun 18, 2020
3.290
3.440
3.150
3.260
3,336
-0.01(-0.23%)
Jun 17, 2020
3.330
3.330
3.182
3.268
1,771
+0.18(+5.75%)
Jun 16, 2020
3.160
3.260
3.080
3.090
6,983
+0.04(+1.31%)
Jun 15, 2020
3.110
3.270
2.970
3.050
7,053
+0.05(+1.67%)
Jun 12, 2020
3.510
3.510
2.980
3.000
18,000
-0.10(-3.30%)
Jun 11, 2020
3.390
3.480
3.100
3.102
13,196
-0.28(-8.22%)
Jun 10, 2020
3.580
3.638
3.330
3.380
12,786
-0.20(-5.59%)
Jun 09, 2020
3.540
3.680
3.200
3.580
15,230
+0.11(+3.17%)
Jun 08, 2020
3.160
3.750
3.160
3.470
120,787
+0.31(+9.81%)
Jun 05, 2020
3.160
3.170
3.109
3.160
19,700
+0.01(+0.32%)
Jun 04, 2020
3.150
3.160
3.060
3.150
9,741
+0.01(+0.32%)
Jun 03, 2020
3.160
3.170
3.080
3.140
13,383
-0.02(-0.63%)
Jun 02, 2020
3.100
3.180
3.010
3.160
14,161
+0.00(+0.00%)
Jun 01, 2020
3.130
3.160
3.020
3.160
11,153
+0.00(+0.16%)
May 29, 2020
3.150
3.230
2.920
3.155
73,300
+0.20(+6.59%)
May 28, 2020
2.970
3.050
2.910
2.960
8,100
-0.04(-1.33%)
May 27, 2020
3.000
3.110
3.000
3.000
6,431
-0.13(-4.10%)
May 26, 2020
3.150
3.150
2.933
3.128
15,930
+0.09(+2.90%)
May 22, 2020
2.940
3.120
2.940
3.040
2,100
+0.10(+3.40%)
May 21, 2020
3.150
3.150
2.930
2.940
10,379
-0.10(-3.29%)
May 20, 2020
3.150
3.150
2.850
3.040
11,258
-0.01(-0.33%)
May 19, 2020
3.140
3.140
2.870
3.050
13,676
+0.04(+1.33%)
May 18, 2020
3.100
3.143
2.840
3.010
12,194
-0.09(-2.91%)
May 15, 2020
3.190
3.190
2.920
3.100
17,700
+0.25(+8.78%)
May 14, 2020
2.940
2.980
2.690
2.850
22,746
-0.21(-6.95%)
May 13, 2020
3.140
3.340
2.850
3.063
21,281
-0.09(-2.76%)
May 12, 2020
3.150
3.210
3.120
3.150
12,912
+0.07(+2.27%)
May 11, 2020
3.160
3.350
3.080
3.080
5,336
-0.22(-6.67%)
May 08, 2020
3.280
3.488
3.150
3.300
35,500
+0.14(+4.43%)
May 07, 2020
3.140
3.413
3.070
3.160
15,707
-0.19(-5.67%)
May 06, 2020
3.140
3.465
3.100
3.350
30,128
+0.19(+5.85%)
May 05, 2020
3.420
3.489
3.020
3.165
21,706
-0.31(-8.79%)
May 04, 2020
3.490
3.627
3.310
3.470
3,780
-0.16(-4.45%)
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.