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
Icad Inc
(NQ:
ICAD
)
1.560
-0.080 (-4.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 28, 2023
1.340
1.470
1.310
1.450
68,543
+0.12(+9.02%)
Apr 27, 2023
1.380
1.380
1.300
1.330
61,572
-0.04(-2.92%)
Apr 26, 2023
1.430
1.430
1.320
1.370
88,969
-0.06(-4.20%)
Apr 25, 2023
1.440
1.460
1.420
1.430
75,902
-0.02(-1.38%)
Apr 24, 2023
1.460
1.476
1.420
1.450
87,617
+0.02(+1.40%)
Apr 21, 2023
1.450
1.540
1.430
1.430
98,686
-0.02(-1.38%)
Apr 20, 2023
1.470
1.470
1.420
1.450
126,972
-0.01(-0.68%)
Apr 19, 2023
1.430
1.519
1.400
1.460
104,786
+0.03(+2.10%)
Apr 18, 2023
1.470
1.465
1.420
1.430
49,305
-0.03(-2.05%)
Apr 17, 2023
1.500
1.500
1.450
1.460
110,919
-0.01(-0.68%)
Apr 14, 2023
1.470
1.540
1.430
1.470
92,332
-0.01(-0.68%)
Apr 13, 2023
1.500
1.500
1.405
1.480
150,041
+0.00(+0.00%)
Apr 12, 2023
1.460
1.500
1.410
1.480
132,256
+0.05(+3.50%)
Apr 11, 2023
1.430
1.430
1.360
1.430
168,454
+0.00(+0.00%)
Apr 10, 2023
1.350
1.490
1.280
1.430
329,502
+0.11(+8.75%)
Apr 06, 2023
1.280
1.330
1.210
1.315
155,049
+0.03(+2.73%)
Apr 05, 2023
1.190
1.280
1.100
1.280
630,211
+0.13(+11.30%)
Apr 04, 2023
1.250
1.250
1.130
1.150
200,140
-0.05(-4.17%)
Apr 03, 2023
1.240
1.268
1.140
1.200
177,119
-0.04(-3.23%)
Mar 31, 2023
1.270
1.312
1.200
1.240
228,713
-0.03(-2.36%)
Mar 30, 2023
1.300
1.300
1.260
1.270
53,766
+0.00(+0.00%)
Mar 29, 2023
1.280
1.380
1.250
1.270
284,953
+0.07(+5.83%)
Mar 28, 2023
1.280
1.320
1.190
1.200
301,615
-0.09(-6.98%)
Mar 27, 2023
1.300
1.320
1.260
1.290
59,218
+0.01(+0.78%)
Mar 24, 2023
1.290
1.320
1.260
1.280
477,947
+0.00(+0.00%)
Mar 23, 2023
1.300
1.320
1.260
1.280
348,511
+0.03(+2.40%)
Mar 22, 2023
1.300
1.300
1.230
1.250
124,584
-0.03(-2.34%)
Mar 21, 2023
1.280
1.320
1.270
1.280
144,866
+0.03(+1.99%)
Mar 20, 2023
1.280
1.330
1.163
1.255
176,950
-0.02(-1.18%)
Mar 17, 2023
1.390
1.390
1.246
1.270
248,185
-0.05(-3.79%)
Mar 16, 2023
1.390
1.390
1.300
1.320
136,707
-0.01(-0.75%)
Mar 15, 2023
1.450
1.501
1.330
1.330
167,758
-0.10(-6.99%)
Mar 14, 2023
1.620
1.620
1.410
1.430
547,720
-0.11(-7.14%)
Mar 13, 2023
2.300
2.311
1.500
1.540
825,421
-0.85(-35.56%)
Mar 10, 2023
2.570
2.580
2.350
2.390
78,478
-0.16(-6.27%)
Mar 09, 2023
2.700
2.750
2.440
2.550
110,998
-0.17(-6.25%)
Mar 08, 2023
2.780
2.780
2.700
2.720
55,882
-0.05(-1.81%)
Mar 07, 2023
2.800
2.890
2.590
2.770
48,771
+0.00(+0.00%)
Mar 06, 2023
2.610
2.860
2.590
2.770
96,490
+0.17(+6.54%)
Mar 03, 2023
2.710
2.744
2.550
2.600
85,351
-0.11(-4.06%)
Mar 02, 2023
2.830
2.830
2.710
2.710
22,662
-0.13(-4.58%)
Mar 01, 2023
2.680
2.890
2.650
2.840
63,803
+0.19(+7.17%)
Feb 28, 2023
2.710
2.720
2.561
2.650
124,287
-0.08(-2.93%)
Feb 27, 2023
2.690
2.820
2.635
2.730
118,608
+0.08(+3.02%)
Feb 24, 2023
2.600
2.690
2.595
2.650
98,946
+0.00(+0.00%)
Feb 23, 2023
2.730
2.730
2.620
2.650
77,695
-0.07(-2.57%)
Feb 22, 2023
2.680
2.840
2.500
2.720
237,222
+0.08(+3.03%)
Feb 21, 2023
2.280
2.670
2.280
2.640
254,705
+0.35(+15.28%)
Feb 17, 2023
2.280
2.309
2.208
2.290
155,866
+0.03(+1.33%)
Feb 16, 2023
2.150
2.260
2.080
2.260
174,014
+0.09(+4.15%)
Feb 15, 2023
1.940
2.200
1.900
2.170
144,716
+0.24(+12.44%)
Feb 14, 2023
2.025
2.030
1.880
1.930
120,201
-0.10(-4.93%)
Feb 13, 2023
2.080
2.089
1.880
2.030
98,824
-0.02(-0.98%)
Feb 10, 2023
2.110
2.160
2.045
2.050
78,934
-0.04(-1.91%)
Feb 09, 2023
2.250
2.250
2.040
2.090
128,147
-0.14(-6.28%)
Feb 08, 2023
2.310
2.410
2.170
2.230
84,520
-0.06(-2.62%)
Feb 07, 2023
2.270
2.357
2.160
2.290
125,651
+0.01(+0.44%)
Feb 06, 2023
2.370
2.420
2.140
2.280
174,751
-0.09(-3.80%)
Feb 03, 2023
2.400
2.400
2.350
2.370
92,645
-0.03(-1.25%)
Feb 02, 2023
2.300
2.440
2.270
2.400
138,330
+0.11(+4.80%)
Feb 01, 2023
2.330
2.350
2.220
2.290
76,888
+0.00(+0.00%)
Jan 31, 2023
2.340
2.350
2.220
2.290
141,885
+0.10(+4.57%)
Jan 30, 2023
2.260
2.283
2.170
2.190
63,664
-0.08(-3.52%)
Jan 27, 2023
2.190
2.330
2.150
2.270
112,979
+0.10(+4.61%)
Jan 26, 2023
2.180
2.190
2.140
2.170
32,376
+0.01(+0.46%)
Jan 25, 2023
2.210
2.210
2.130
2.160
85,551
-0.09(-4.00%)
Jan 24, 2023
2.310
2.310
2.225
2.250
49,927
-0.02(-0.88%)
Jan 23, 2023
2.290
2.310
2.215
2.270
131,122
-0.06(-2.58%)
Jan 20, 2023
2.240
2.330
2.220
2.330
192,786
+0.08(+3.56%)
Jan 19, 2023
2.250
2.290
2.225
2.250
167,923
+0.03(+1.35%)
Jan 18, 2023
2.220
2.270
2.180
2.220
80,468
+0.03(+1.37%)
Jan 17, 2023
2.190
2.280
2.180
2.190
96,011
+0.00(+0.00%)
Jan 13, 2023
2.080
2.300
2.045
2.190
239,888
+0.08(+3.79%)
Jan 12, 2023
2.060
2.140
2.060
2.110
76,620
+0.04(+1.93%)
Jan 11, 2023
2.050
2.077
1.980
2.070
91,273
+0.00(+0.00%)
Jan 10, 2023
1.970
2.140
1.970
2.070
70,767
+0.14(+7.25%)
Jan 09, 2023
2.080
2.130
1.850
1.930
160,393
-0.13(-6.31%)
Jan 06, 2023
2.070
2.149
2.025
2.060
52,131
-0.04(-1.90%)
Jan 05, 2023
2.100
2.150
2.020
2.100
72,202
-0.01(-0.47%)
Jan 04, 2023
1.990
2.150
1.960
2.110
79,020
+0.16(+8.21%)
Jan 03, 2023
1.870
2.010
1.840
1.950
164,488
+0.12(+6.56%)
Dec 30, 2022
1.660
1.900
1.640
1.830
420,761
+0.14(+8.28%)
Dec 29, 2022
1.630
1.700
1.610
1.690
616,747
+0.07(+4.32%)
Dec 28, 2022
1.630
1.690
1.587
1.620
69,426
-0.01(-0.61%)
Dec 27, 2022
1.790
1.790
1.580
1.630
152,315
-0.15(-8.43%)
Dec 23, 2022
1.650
1.790
1.650
1.780
67,083
+0.10(+5.95%)
Dec 22, 2022
1.690
1.720
1.620
1.680
95,700
+0.00(+0.00%)
Dec 21, 2022
1.610
1.710
1.530
1.680
237,696
+0.08(+5.00%)
Dec 20, 2022
1.720
1.740
1.590
1.600
123,596
-0.10(-5.88%)
Dec 19, 2022
1.820
1.841
1.650
1.700
84,282
-0.10(-5.56%)
Dec 16, 2022
1.800
1.830
1.680
1.800
109,736
+0.01(+0.56%)
Dec 15, 2022
1.810
1.830
1.760
1.790
87,156
-0.03(-1.65%)
Dec 14, 2022
1.730
1.880
1.730
1.820
233,393
+0.10(+5.81%)
Dec 13, 2022
1.850
1.850
1.640
1.720
180,527
-0.02(-1.15%)
Dec 12, 2022
1.700
1.800
1.650
1.740
128,295
+0.09(+5.45%)
Dec 09, 2022
1.620
1.700
1.618
1.650
52,071
+0.00(+0.00%)
Dec 08, 2022
1.690
1.719
1.590
1.650
77,408
-0.02(-1.20%)
Dec 07, 2022
1.700
1.720
1.620
1.670
121,680
-0.02(-1.18%)
Dec 06, 2022
1.720
1.740
1.690
1.690
119,727
-0.05(-2.87%)
Dec 05, 2022
1.830
1.865
1.720
1.740
129,268
-0.08(-4.40%)
Dec 02, 2022
1.750
1.910
1.720
1.820
299,341
+0.10(+5.81%)
Dec 01, 2022
1.820
1.840
1.720
1.720
106,845
-0.08(-4.44%)
Nov 30, 2022
1.790
1.800
1.700
1.800
330,301
+0.07(+4.05%)
Nov 29, 2022
1.760
1.900
1.730
1.730
420,855
-0.17(-8.95%)
Nov 28, 2022
2.020
2.040
1.620
1.900
4,519,462
+0.10(+5.56%)
Nov 25, 2022
1.810
1.888
1.770
1.800
12,789
-0.03(-1.64%)
Nov 23, 2022
1.820
1.900
1.760
1.830
61,069
+0.02(+1.10%)
Nov 22, 2022
1.940
1.940
1.780
1.810
105,812
-0.11(-5.73%)
Nov 21, 2022
1.830
1.950
1.830
1.920
53,245
+0.01(+0.52%)
Nov 18, 2022
2.000
2.080
1.900
1.910
84,972
-0.12(-5.91%)
Nov 17, 2022
2.020
2.070
2.000
2.030
22,740
-0.05(-2.40%)
Nov 16, 2022
2.210
2.220
2.000
2.080
125,399
-0.05(-2.35%)
Nov 15, 2022
2.120
2.140
1.960
2.130
153,048
+0.14(+7.04%)
Nov 14, 2022
1.940
2.150
1.925
1.990
263,886
+0.07(+3.65%)
Nov 11, 2022
1.960
1.960
1.800
1.920
362,614
+0.02(+1.05%)
Nov 10, 2022
1.780
1.920
1.679
1.900
166,081
+0.24(+14.46%)
Nov 09, 2022
1.740
1.780
1.610
1.660
42,900
-0.07(-4.05%)
Nov 08, 2022
1.810
1.890
1.700
1.730
55,916
-0.07(-3.89%)
Nov 07, 2022
1.900
1.917
1.770
1.800
85,087
-0.06(-3.23%)
Nov 04, 2022
1.910
1.945
1.830
1.860
27,659
-0.04(-2.11%)
Nov 03, 2022
1.900
1.940
1.860
1.900
23,109
-0.05(-2.56%)
Nov 02, 2022
1.980
2.010
1.900
1.950
58,860
+0.01(+0.52%)
Nov 01, 2022
1.930
1.970
1.900
1.940
28,502
+0.03(+1.57%)
Oct 31, 2022
1.910
1.980
1.880
1.910
63,103
+0.01(+0.53%)
Oct 28, 2022
1.950
1.960
1.880
1.900
37,385
-0.04(-2.06%)
Oct 27, 2022
1.950
1.980
1.900
1.940
33,264
+0.05(+2.65%)
Oct 26, 2022
1.930
1.980
1.880
1.890
36,951
+0.00(+0.00%)
Oct 25, 2022
1.950
1.960
1.880
1.890
41,430
-0.04(-2.07%)
Oct 24, 2022
2.010
2.020
1.910
1.930
37,685
-0.05(-2.53%)
Oct 21, 2022
1.860
2.000
1.830
1.980
53,606
+0.13(+7.03%)
Oct 20, 2022
2.040
2.079
1.820
1.850
81,589
-0.14(-7.04%)
Oct 19, 2022
1.960
2.090
1.950
1.990
41,406
+0.02(+1.02%)
Oct 18, 2022
1.950
1.990
1.890
1.970
46,730
+0.14(+7.65%)
Oct 17, 2022
1.950
1.959
1.810
1.830
91,774
-0.03(-1.61%)
Oct 14, 2022
1.900
1.970
1.820
1.860
63,445
-0.03(-1.59%)
Oct 13, 2022
1.920
2.268
1.815
1.890
68,520
-0.05(-2.58%)
Oct 12, 2022
2.070
2.070
1.880
1.940
54,843
-0.17(-8.06%)
Oct 11, 2022
2.050
2.150
2.040
2.110
103,779
+0.07(+3.43%)
Oct 10, 2022
2.080
2.166
2.000
2.040
44,544
-0.06(-2.86%)
Oct 07, 2022
2.160
2.180
1.970
2.100
56,375
-0.09(-4.11%)
Oct 06, 2022
2.340
2.340
2.180
2.190
42,503
-0.18(-7.59%)
Oct 05, 2022
2.360
2.400
2.121
2.370
116,839
+0.02(+0.85%)
Oct 04, 2022
1.870
2.370
1.870
2.350
270,529
+0.47(+24.67%)
Oct 03, 2022
2.130
2.150
1.880
1.885
174,105
-0.22(-10.24%)
Sep 30, 2022
2.150
2.210
2.040
2.100
44,863
-0.05(-2.33%)
Sep 29, 2022
2.130
2.180
2.060
2.150
52,015
+0.02(+0.94%)
Sep 28, 2022
2.050
2.219
2.025
2.130
72,397
+0.08(+3.90%)
Sep 27, 2022
2.090
2.090
1.970
2.050
67,915
+0.01(+0.49%)
Sep 26, 2022
2.250
2.250
2.040
2.040
55,050
-0.21(-9.33%)
Sep 23, 2022
2.330
2.330
2.190
2.250
58,637
-0.10(-4.26%)
Sep 22, 2022
2.330
2.360
2.280
2.350
72,732
-0.01(-0.42%)
Sep 21, 2022
2.240
2.450
2.210
2.360
94,979
+0.14(+6.31%)
Sep 20, 2022
2.250
2.280
2.180
2.220
52,873
-0.04(-1.77%)
Sep 19, 2022
2.160
2.280
2.160
2.260
73,894
-0.02(-0.88%)
Sep 16, 2022
2.470
2.470
2.000
2.280
250,965
-0.21(-8.43%)
Sep 15, 2022
2.710
2.730
2.450
2.490
124,157
-0.21(-7.78%)
Sep 14, 2022
2.770
2.799
2.690
2.700
48,358
-0.06(-2.17%)
Sep 13, 2022
2.600
2.770
2.600
2.760
61,538
+0.11(+4.15%)
Sep 12, 2022
2.820
2.883
2.600
2.650
120,504
-0.14(-5.02%)
Sep 09, 2022
2.750
2.830
2.750
2.790
40,612
+0.05(+1.82%)
Sep 08, 2022
2.770
2.840
2.670
2.740
120,737
-0.06(-2.14%)
Sep 07, 2022
2.790
2.850
2.720
2.800
58,148
-0.01(-0.36%)
Sep 06, 2022
3.040
3.040
2.740
2.810
68,049
-0.16(-5.39%)
Sep 02, 2022
3.010
3.010
2.861
2.970
61,346
+0.03(+1.02%)
Sep 01, 2022
2.920
2.990
2.810
2.940
58,385
-0.07(-2.33%)
Aug 31, 2022
2.770
3.040
2.770
3.010
117,455
+0.25(+9.06%)
Aug 30, 2022
2.720
2.790
2.700
2.760
148,160
+0.02(+0.73%)
Aug 29, 2022
2.940
2.940
2.725
2.740
78,067
-0.05(-1.79%)
Aug 26, 2022
2.840
2.877
2.740
2.790
54,057
+0.00(+0.00%)
Aug 25, 2022
2.750
2.850
2.740
2.790
198,282
+0.05(+1.82%)
Aug 24, 2022
2.910
2.910
2.710
2.740
123,389
-0.11(-3.86%)
Aug 23, 2022
2.750
2.870
2.700
2.850
135,348
+0.14(+5.17%)
Aug 22, 2022
2.780
2.790
2.590
2.710
231,439
-0.09(-3.21%)
Aug 19, 2022
3.000
3.023
2.720
2.800
158,170
-0.20(-6.67%)
Aug 18, 2022
3.150
3.160
2.970
3.000
190,500
-0.12(-3.85%)
Aug 17, 2022
3.350
3.450
3.100
3.120
94,006
-0.29(-8.50%)
Aug 16, 2022
3.350
3.470
3.250
3.410
86,501
+0.00(+0.00%)
Aug 15, 2022
3.250
3.520
3.110
3.410
149,911
+0.18(+5.57%)
Aug 12, 2022
3.400
3.500
3.100
3.230
132,895
-0.13(-3.87%)
Aug 11, 2022
3.550
3.700
3.260
3.360
326,263
-0.46(-12.04%)
Aug 10, 2022
3.890
4.020
3.760
3.820
170,164
+0.01(+0.26%)
Aug 09, 2022
3.980
3.980
3.640
3.810
81,421
-0.17(-4.27%)
Aug 08, 2022
4.180
4.180
3.950
3.980
42,837
-0.14(-3.40%)
Aug 05, 2022
4.010
4.160
3.920
4.120
52,973
+0.11(+2.74%)
Aug 04, 2022
3.910
4.050
3.895
4.010
60,188
+0.14(+3.62%)
Aug 03, 2022
3.700
3.930
3.700
3.870
106,114
+0.22(+6.03%)
Aug 02, 2022
3.650
3.720
3.570
3.650
57,402
+0.01(+0.27%)
Aug 01, 2022
3.750
3.760
3.620
3.640
79,184
-0.09(-2.41%)
Jul 29, 2022
3.790
3.810
3.700
3.730
67,324
-0.01(-0.27%)
Jul 28, 2022
3.910
3.970
3.710
3.740
91,266
-0.17(-4.35%)
Jul 27, 2022
3.910
3.950
3.810
3.910
48,050
+0.05(+1.30%)
Jul 26, 2022
3.970
3.990
3.820
3.860
66,242
-0.12(-3.02%)
Jul 25, 2022
4.110
4.110
3.830
3.980
98,535
-0.16(-3.86%)
Jul 22, 2022
4.260
4.280
4.070
4.140
54,419
-0.12(-2.82%)
Jul 21, 2022
4.220
4.310
4.060
4.260
104,056
+0.05(+1.19%)
Jul 20, 2022
4.240
4.330
4.075
4.210
72,728
-0.03(-0.71%)
Jul 19, 2022
4.280
4.350
4.200
4.240
59,043
+0.02(+0.47%)
Jul 18, 2022
4.350
4.350
4.130
4.220
71,324
-0.02(-0.47%)
Jul 15, 2022
4.160
4.290
4.035
4.240
108,370
+0.11(+2.66%)
Jul 14, 2022
4.090
4.170
3.965
4.130
40,234
+0.01(+0.24%)
Jul 13, 2022
4.160
4.350
4.000
4.120
82,996
-0.11(-2.60%)
Jul 12, 2022
4.210
4.310
4.200
4.230
52,823
-0.01(-0.24%)
Jul 11, 2022
4.280
4.360
4.150
4.240
121,780
-0.02(-0.47%)
Jul 08, 2022
4.250
4.400
4.230
4.260
73,680
-0.06(-1.39%)
Jul 07, 2022
4.300
4.375
4.210
4.320
108,273
+0.06(+1.41%)
Jul 06, 2022
4.070
4.300
4.070
4.260
114,963
+0.20(+4.93%)
Jul 05, 2022
3.740
4.100
3.740
4.060
104,417
+0.11(+2.78%)
Jul 01, 2022
4.000
4.080
3.900
3.950
97,075
-0.05(-1.25%)
Jun 30, 2022
4.140
4.140
3.930
4.000
119,709
-0.20(-4.76%)
Jun 29, 2022
4.150
4.240
4.040
4.200
85,538
+0.11(+2.69%)
Jun 28, 2022
4.320
4.380
4.090
4.090
132,776
-0.17(-3.99%)
Jun 27, 2022
4.360
4.380
4.160
4.260
106,680
-0.08(-1.84%)
Jun 24, 2022
4.530
4.590
4.260
4.340
2,510,969
-0.22(-4.82%)
Jun 23, 2022
4.050
4.560
3.990
4.560
159,160
+0.57(+14.29%)
Jun 22, 2022
3.940
4.260
3.940
3.990
142,493
-0.01(-0.25%)
Jun 21, 2022
3.890
4.000
3.750
4.000
177,693
+0.14(+3.63%)
Jun 17, 2022
3.780
3.940
3.780
3.860
133,078
+0.08(+2.12%)
Jun 16, 2022
3.900
3.950
3.770
3.780
138,690
-0.22(-5.50%)
Jun 15, 2022
3.980
4.070
3.510
4.000
134,633
+0.19(+4.99%)
Jun 14, 2022
4.040
4.040
3.730
3.810
129,070
-0.23(-5.69%)
Jun 13, 2022
4.110
4.190
3.985
4.040
119,136
-0.22(-5.16%)
Jun 10, 2022
4.310
4.380
4.135
4.260
147,273
-0.15(-3.40%)
Jun 09, 2022
4.400
4.470
4.240
4.410
134,242
-0.05(-1.12%)
Jun 08, 2022
4.460
4.660
4.390
4.460
191,857
-0.02(-0.45%)
Jun 07, 2022
3.910
4.540
3.910
4.480
254,655
+0.50(+12.56%)
Jun 06, 2022
3.970
4.080
3.830
3.980
145,995
+0.02(+0.51%)
Jun 03, 2022
3.960
4.110
3.870
3.960
131,030
-0.03(-0.75%)
Jun 02, 2022
3.770
4.070
3.770
3.990
117,990
+0.20(+5.28%)
Jun 01, 2022
3.820
3.920
3.730
3.790
116,271
-0.03(-0.79%)
May 31, 2022
4.010
4.010
3.820
3.820
119,420
-0.19(-4.74%)
May 27, 2022
3.670
4.030
3.670
4.010
174,602
+0.34(+9.26%)
May 26, 2022
3.440
3.730
3.365
3.670
138,762
+0.18(+5.16%)
May 25, 2022
3.550
3.630
3.330
3.490
91,072
-0.03(-0.85%)
May 24, 2022
3.560
3.560
3.330
3.520
136,950
-0.09(-2.49%)
May 23, 2022
3.670
3.737
3.510
3.610
150,325
-0.03(-0.82%)
May 20, 2022
3.680
3.720
3.430
3.640
169,843
+0.01(+0.28%)
May 19, 2022
3.600
3.760
3.470
3.630
169,191
+0.01(+0.28%)
May 18, 2022
3.750
3.890
3.580
3.620
148,559
-0.20(-5.24%)
May 17, 2022
3.710
3.880
3.650
3.820
130,550
+0.19(+5.23%)
May 16, 2022
3.630
3.734
3.540
3.630
174,144
+0.04(+1.11%)
May 13, 2022
3.590
3.710
3.520
3.590
180,342
+0.04(+1.13%)
May 12, 2022
3.420
3.690
3.250
3.550
174,127
+0.28(+8.56%)
May 11, 2022
3.610
3.670
3.250
3.270
218,260
-0.37(-10.16%)
May 10, 2022
3.630
3.700
3.460
3.640
201,977
+0.04(+1.11%)
May 09, 2022
3.660
3.690
3.550
3.600
212,978
-0.10(-2.70%)
May 06, 2022
3.700
3.784
3.540
3.700
160,332
+0.05(+1.37%)
May 05, 2022
3.670
3.700
3.530
3.650
132,041
-0.02(-0.54%)
May 04, 2022
3.580
3.700
3.440
3.670
188,413
+0.13(+3.67%)
May 03, 2022
3.650
3.685
3.510
3.540
252,530
-0.08(-2.21%)
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.