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
China Finance Online ADR
(NQ:
JRJC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 20, 2022
3.990
0
-2.45(-38.04%)
Jan 19, 2022
6.490
6.570
6.430
6.440
23,637
-0.08(-1.23%)
Jan 18, 2022
6.580
6.610
6.500
6.520
1,839
-0.09(-1.36%)
Jan 14, 2022
6.610
0
+0.14(+2.16%)
Jan 13, 2022
6.470
6.500
6.470
6.470
7,023
-0.07(-1.07%)
Jan 12, 2022
6.480
6.680
6.480
6.540
9,119
+0.07(+1.08%)
Jan 11, 2022
6.570
6.700
6.470
6.470
5,171
-0.01(-0.08%)
Jan 10, 2022
6.550
6.580
6.470
6.475
10,059
-0.02(-0.38%)
Jan 07, 2022
6.580
6.640
6.500
6.500
6,779
-0.04(-0.61%)
Jan 06, 2022
6.690
6.690
6.500
6.540
15,400
-0.07(-1.06%)
Jan 05, 2022
6.785
6.785
6.530
6.610
2,811
-0.19(-2.79%)
Jan 04, 2022
6.720
6.870
6.531
6.800
6,988
+0.02(+0.29%)
Jan 03, 2022
6.550
6.790
6.550
6.780
7,184
+0.25(+3.83%)
Dec 31, 2021
6.820
6.820
6.518
6.530
5,926
+0.03(+0.46%)
Dec 30, 2021
6.560
6.780
6.500
6.500
22,317
-0.23(-3.42%)
Dec 29, 2021
6.840
6.960
6.643
6.730
7,088
-0.27(-3.86%)
Dec 28, 2021
6.670
7.000
6.510
7.000
30,257
+0.34(+5.11%)
Dec 27, 2021
6.500
7.185
6.500
6.660
61,383
-0.03(-0.45%)
Dec 23, 2021
6.650
6.790
6.600
6.690
8,549
+0.09(+1.36%)
Dec 22, 2021
6.650
6.810
6.600
6.600
11,640
-0.08(-1.20%)
Dec 21, 2021
6.610
6.680
6.610
6.680
4,143
+0.18(+2.77%)
Dec 20, 2021
6.730
6.790
6.500
6.500
8,558
-0.09(-1.37%)
Dec 17, 2021
6.530
6.660
6.519
6.590
5,645
+0.04(+0.61%)
Dec 16, 2021
6.870
6.900
6.550
6.550
5,883
-0.12(-1.80%)
Dec 15, 2021
6.550
6.670
6.500
6.670
5,419
+0.05(+0.76%)
Dec 14, 2021
6.610
6.700
6.508
6.620
11,878
-0.03(-0.45%)
Dec 13, 2021
6.710
6.790
6.650
6.650
3,972
-0.23(-3.34%)
Dec 10, 2021
6.920
6.940
6.677
6.880
5,916
+0.02(+0.29%)
Dec 09, 2021
7.040
7.040
6.773
6.860
5,751
-0.02(-0.29%)
Dec 08, 2021
6.580
6.890
6.529
6.880
20,977
+0.28(+4.24%)
Dec 07, 2021
6.660
6.740
6.500
6.600
4,994
+0.16(+2.48%)
Dec 06, 2021
6.340
6.562
6.340
6.440
19,542
+0.10(+1.58%)
Dec 03, 2021
6.500
6.520
6.330
6.340
59,444
-0.11(-1.71%)
Dec 02, 2021
6.510
6.550
6.450
6.450
15,219
-0.01(-0.15%)
Dec 01, 2021
6.570
6.690
6.460
6.460
12,666
-0.11(-1.67%)
Nov 30, 2021
6.490
6.600
6.450
6.570
9,416
-0.01(-0.15%)
Nov 29, 2021
6.750
6.750
6.570
6.580
13,495
-0.09(-1.35%)
Nov 26, 2021
6.490
6.800
6.460
6.670
13,347
-0.07(-1.04%)
Nov 24, 2021
6.510
6.750
6.510
6.740
10,151
+0.19(+2.90%)
Nov 23, 2021
6.530
6.590
6.430
6.550
41,207
+0.04(+0.61%)
Nov 22, 2021
6.600
6.600
6.340
6.510
22,355
-0.01(-0.15%)
Nov 19, 2021
6.470
6.530
6.400
6.520
11,972
-0.07(-1.06%)
Nov 18, 2021
6.330
6.590
6.495
6.590
102,150
+0.23(+3.62%)
Nov 17, 2021
6.610
6.610
6.330
6.360
43,642
-0.27(-4.07%)
Nov 16, 2021
6.740
6.740
6.520
6.630
17,953
-0.16(-2.36%)
Nov 15, 2021
6.700
6.887
6.660
6.790
25,299
+0.05(+0.74%)
Nov 12, 2021
6.430
6.790
6.430
6.740
48,394
+0.28(+4.33%)
Nov 11, 2021
6.450
6.540
6.340
6.460
18,347
+0.03(+0.47%)
Nov 10, 2021
6.500
6.430
31,028
-0.17(-2.58%)
Nov 09, 2021
6.300
6.724
6.300
6.600
88,755
+0.19(+2.96%)
Nov 08, 2021
6.500
6.550
6.155
6.410
32,052
-0.08(-1.23%)
Nov 05, 2021
6.570
6.590
6.310
6.490
60,335
-0.07(-1.07%)
Nov 04, 2021
6.640
6.800
6.520
6.560
30,731
-0.15(-2.24%)
Nov 03, 2021
6.220
6.960
6.110
6.710
165,128
+0.44(+7.02%)
Nov 02, 2021
6.170
6.320
6.120
6.270
78,318
+0.00(+0.00%)
Nov 01, 2021
6.074
6.394
6.150
6.270
39,203
+0.12(+1.95%)
Oct 29, 2021
6.280
6.400
6.090
6.150
86,516
-0.29(-4.50%)
Oct 28, 2021
6.600
6.630
6.350
6.440
112,848
-0.17(-2.57%)
Oct 27, 2021
6.850
7.120
6.600
6.610
111,886
-0.33(-4.76%)
Oct 26, 2021
7.650
6.860
6.940
194,876
-0.96(-12.15%)
Oct 25, 2021
6.790
8.110
6.790
7.900
438,720
+0.38(+5.05%)
Oct 22, 2021
6.880
7.600
6.300
7.520
1,409,913
-1.61(-17.63%)
Oct 21, 2021
8.640
10.63
7.930
9.130
26,643,358
+1.49(+19.50%)
Oct 20, 2021
6.290
8.720
6.080
7.640
7,126,478
+1.36(+21.66%)
Oct 19, 2021
5.940
6.500
5.730
6.280
91,871
+0.39(+6.62%)
Oct 18, 2021
6.150
6.340
5.890
5.890
27,723
-0.26(-4.23%)
Oct 15, 2021
6.200
6.520
6.100
6.150
92,466
-0.13(-2.07%)
Oct 14, 2021
6.550
6.550
6.040
6.280
38,332
+0.07(+1.13%)
Oct 13, 2021
6.190
6.390
6.070
6.210
40,289
+0.14(+2.31%)
Oct 12, 2021
5.690
6.350
5.690
6.070
85,253
+0.30(+5.20%)
Oct 11, 2021
5.640
5.820
5.480
5.770
15,706
+0.16(+2.85%)
Oct 08, 2021
5.510
5.790
5.234
5.610
56,810
-0.04(-0.71%)
Oct 07, 2021
5.370
5.740
5.250
5.650
89,146
+0.40(+7.62%)
Oct 06, 2021
5.330
5.510
5.249
5.250
44,891
-0.05(-0.94%)
Oct 05, 2021
5.280
5.460
5.240
5.300
12,679
-0.06(-1.12%)
Oct 04, 2021
5.240
5.370
5.150
5.360
20,948
+0.03(+0.56%)
Oct 01, 2021
5.220
5.330
5.160
5.330
10,488
+0.15(+2.90%)
Sep 30, 2021
5.200
5.400
5.120
5.180
25,364
+0.00(+0.00%)
Sep 29, 2021
5.060
5.220
4.842
5.180
25,794
+0.16(+3.19%)
Sep 28, 2021
5.000
5.375
4.820
5.020
55,417
-0.09(-1.76%)
Sep 27, 2021
5.080
5.240
5.060
5.110
25,329
+0.07(+1.39%)
Sep 24, 2021
5.220
5.300
4.980
5.040
18,103
-0.11(-2.14%)
Sep 23, 2021
4.990
5.450
4.850
5.150
120,423
+0.20(+4.04%)
Sep 22, 2021
4.950
6.650
4.800
4.950
935,563
-0.03(-0.60%)
Sep 21, 2021
4.800
4.990
4.640
4.980
26,397
+0.22(+4.62%)
Sep 20, 2021
4.910
5.000
4.500
4.760
20,626
-0.38(-7.39%)
Sep 17, 2021
5.130
5.180
4.873
5.140
22,955
+0.01(+0.19%)
Sep 16, 2021
4.830
5.200
4.500
5.130
95,641
+0.43(+9.15%)
Sep 15, 2021
4.670
4.750
4.620
4.700
8,140
-0.08(-1.67%)
Sep 14, 2021
4.990
4.990
4.601
4.780
16,862
-0.10(-2.05%)
Sep 13, 2021
4.740
5.000
4.550
4.880
18,227
-0.10(-2.01%)
Sep 10, 2021
4.880
5.167
4.660
4.980
24,170
+0.14(+2.89%)
Sep 09, 2021
4.610
4.980
4.610
4.840
10,405
-0.12(-2.42%)
Sep 08, 2021
4.930
5.045
4.573
4.960
15,055
-0.06(-1.20%)
Sep 07, 2021
4.440
5.260
4.440
5.020
127,111
+0.51(+11.31%)
Sep 03, 2021
4.570
4.590
4.220
4.510
8,015
-0.05(-1.10%)
Sep 02, 2021
4.500
4.588
4.300
4.560
34,926
+0.03(+0.66%)
Sep 01, 2021
4.610
4.610
4.460
4.530
10,497
-0.02(-0.44%)
Aug 31, 2021
4.630
4.640
4.400
4.550
7,058
+0.03(+0.66%)
Aug 30, 2021
4.516
4.630
4.410
4.520
21,581
+0.12(+2.73%)
Aug 27, 2021
4.610
4.640
4.400
4.400
15,188
-0.13(-2.87%)
Aug 26, 2021
4.550
4.600
4.490
4.530
11,020
+0.02(+0.44%)
Aug 25, 2021
4.410
4.620
4.410
4.510
31,529
+0.02(+0.45%)
Aug 24, 2021
4.340
4.550
4.240
4.490
42,878
+0.25(+5.90%)
Aug 23, 2021
3.820
4.240
3.670
4.240
62,032
+0.53(+14.29%)
Aug 20, 2021
3.750
3.900
3.520
3.710
84,905
+0.03(+0.82%)
Aug 19, 2021
4.260
4.270
3.590
3.680
151,215
-0.58(-13.72%)
Aug 18, 2021
4.140
4.450
4.140
4.265
44,727
+0.10(+2.52%)
Aug 17, 2021
5.090
5.090
4.160
4.160
212,567
-1.05(-20.15%)
Aug 16, 2021
4.900
5.770
4.900
5.210
513,832
-2.85(-35.36%)
Aug 13, 2021
8.770
8.880
8.060
8.060
52,308
-0.69(-7.89%)
Aug 12, 2021
9.000
9.000
8.750
8.750
3,121
-0.07(-0.85%)
Aug 11, 2021
8.670
9.008
8.640
8.825
6,738
+0.21(+2.50%)
Aug 10, 2021
8.430
8.880
8.430
8.610
32,783
+0.11(+1.29%)
Aug 09, 2021
8.400
8.610
8.360
8.500
10,123
+0.08(+0.95%)
Aug 06, 2021
8.597
8.597
8.224
8.420
11,017
-0.05(-0.59%)
Aug 05, 2021
8.520
8.550
8.390
8.470
5,873
+0.06(+0.71%)
Aug 04, 2021
8.640
8.640
8.210
8.410
8,247
-0.12(-1.41%)
Aug 03, 2021
8.290
8.630
8.290
8.530
9,066
+0.37(+4.47%)
Aug 02, 2021
8.810
8.850
8.165
8.165
1,915
-0.35(-4.06%)
Jul 30, 2021
8.240
8.510
8.240
8.510
4,856
+0.28(+3.40%)
Jul 29, 2021
8.560
8.760
8.053
8.230
5,738
-0.33(-3.86%)
Jul 28, 2021
8.250
8.610
8.136
8.560
37,642
+0.45(+5.55%)
Jul 27, 2021
9.090
9.090
8.010
8.110
146,820
-0.46(-5.37%)
Jul 26, 2021
8.956
9.549
8.570
8.570
21,751
-0.39(-4.35%)
Jul 23, 2021
9.500
9.730
8.950
8.960
24,310
-0.41(-4.38%)
Jul 22, 2021
9.650
9.870
9.320
9.370
69,838
-0.33(-3.40%)
Jul 21, 2021
9.130
9.750
9.110
9.700
35,494
+0.75(+8.38%)
Jul 20, 2021
8.860
9.090
8.860
8.950
14,416
-0.11(-1.21%)
Jul 19, 2021
9.340
9.340
8.840
9.060
31,615
-0.42(-4.43%)
Jul 16, 2021
9.620
9.689
9.410
9.480
25,255
-0.14(-1.46%)
Jul 15, 2021
9.700
10.03
9.510
9.620
37,986
-0.14(-1.43%)
Jul 14, 2021
10.68
10.80
9.510
9.760
86,299
-0.89(-8.36%)
Jul 13, 2021
10.29
11.24
10.29
10.65
68,571
-0.06(-0.56%)
Jul 12, 2021
10.18
12.39
10.07
10.71
419,373
+0.22(+2.10%)
Jul 09, 2021
10.36
13.36
10.01
10.49
603,666
-0.46(-4.20%)
Jul 08, 2021
9.610
13.39
9.430
10.95
939,034
+1.35(+14.06%)
Jul 07, 2021
9.900
9.900
9.420
9.600
14,426
-0.25(-2.54%)
Jul 06, 2021
10.21
10.29
9.620
9.850
17,182
-0.45(-4.37%)
Jul 02, 2021
10.60
10.60
10.08
10.30
9,911
-0.35(-3.29%)
Jul 01, 2021
10.16
10.93
10.16
10.65
59,435
+0.27(+2.60%)
Jun 30, 2021
10.15
10.73
10.15
10.38
30,940
+0.23(+2.27%)
Jun 29, 2021
10.53
10.72
10.11
10.15
19,399
-0.55(-5.14%)
Jun 28, 2021
11.11
11.58
10.60
10.70
57,794
+0.04(+0.38%)
Jun 25, 2021
10.16
10.98
9.865
10.66
147,947
+0.96(+9.90%)
Jun 24, 2021
9.560
9.990
9.560
9.700
8,269
+0.00(+0.00%)
Jun 23, 2021
9.610
9.700
9.400
9.700
5,153
+0.26(+2.75%)
Jun 22, 2021
9.650
9.720
9.320
9.440
4,992
-0.18(-1.84%)
Jun 21, 2021
9.600
9.750
9.580
9.617
5,588
+0.12(+1.23%)
Jun 18, 2021
9.520
9.700
9.441
9.500
30,043
-0.17(-1.76%)
Jun 17, 2021
9.840
9.900
9.510
9.670
17,595
-0.08(-0.82%)
Jun 16, 2021
9.620
9.850
9.620
9.750
7,954
-0.06(-0.61%)
Jun 15, 2021
10.27
11.00
9.620
9.810
59,850
-0.55(-5.31%)
Jun 14, 2021
10.70
10.84
10.30
10.36
43,980
-0.48(-4.43%)
Jun 11, 2021
11.03
11.68
10.84
10.84
64,921
-0.21(-1.90%)
Jun 10, 2021
10.68
11.05
10.60
11.05
30,468
+0.32(+2.98%)
Jun 09, 2021
10.87
11.24
10.60
10.73
46,351
-0.04(-0.37%)
Jun 08, 2021
10.69
11.20
10.33
10.77
52,429
+0.29(+2.77%)
Jun 07, 2021
10.30
10.72
10.30
10.48
6,685
-0.04(-0.38%)
Jun 04, 2021
11.25
11.25
10.39
10.52
17,933
-0.03(-0.28%)
Jun 03, 2021
10.28
10.89
10.24
10.55
79,709
+0.39(+3.84%)
Jun 02, 2021
9.840
10.64
9.840
10.16
46,514
+0.31(+3.15%)
Jun 01, 2021
9.348
9.990
9.339
9.850
38,110
+0.38(+4.01%)
May 28, 2021
9.870
10.18
9.130
9.470
52,273
-0.18(-1.87%)
May 27, 2021
9.500
10.21
9.340
9.650
50,770
+0.31(+3.32%)
May 26, 2021
9.450
9.600
9.300
9.340
34,734
+0.03(+0.32%)
May 25, 2021
9.460
9.680
9.090
9.310
23,238
+0.17(+1.86%)
May 24, 2021
9.250
9.260
9.023
9.140
6,075
+0.01(+0.11%)
May 21, 2021
9.225
9.320
9.004
9.130
13,729
-0.15(-1.62%)
May 20, 2021
9.440
9.440
9.063
9.280
11,204
+0.09(+0.98%)
May 19, 2021
9.000
9.330
9.000
9.190
8,458
-0.11(-1.18%)
May 18, 2021
9.190
11.30
9.020
9.300
260,248
+0.27(+2.99%)
May 17, 2021
9.200
9.540
8.830
9.030
40,343
-0.51(-5.35%)
May 14, 2021
9.200
9.550
8.970
9.540
40,612
+0.44(+4.84%)
May 13, 2021
9.270
9.650
9.020
9.100
11,093
-0.01(-0.11%)
May 12, 2021
9.010
9.410
9.010
9.110
28,592
+0.05(+0.55%)
May 11, 2021
8.670
9.530
8.600
9.060
23,945
-0.42(-4.43%)
May 10, 2021
10.37
10.37
9.300
9.480
42,568
-0.97(-9.28%)
May 07, 2021
10.50
10.50
10.24
10.45
4,709
-0.05(-0.48%)
May 06, 2021
10.25
10.50
9.888
10.50
9,415
+0.05(+0.48%)
May 05, 2021
10.67
10.67
10.26
10.45
7,851
-0.33(-3.06%)
May 04, 2021
10.14
10.78
9.900
10.78
22,766
+0.06(+0.56%)
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.