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
Creative Realities Inc
(NQ:
CREX
)
3.270
+0.010 (+0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
2.490
2.580
2.455
2.570
32,249
+0.09(+3.63%)
Apr 27, 2023
2.470
2.500
2.430
2.480
22,779
-0.02(-0.80%)
Apr 26, 2023
2.550
2.550
2.460
2.500
11,901
+0.02(+0.81%)
Apr 25, 2023
2.530
2.530
2.410
2.480
24,929
-0.01(-0.40%)
Apr 24, 2023
2.360
2.550
2.360
2.490
102,825
+0.16(+6.87%)
Apr 21, 2023
2.420
2.420
2.290
2.330
11,634
-0.06(-2.51%)
Apr 20, 2023
2.390
2.409
2.310
2.390
6,492
-0.01(-0.42%)
Apr 19, 2023
2.370
2.430
2.326
2.400
14,243
+0.00(+0.00%)
Apr 18, 2023
2.440
2.450
2.370
2.400
23,366
-0.01(-0.41%)
Apr 17, 2023
2.490
2.490
2.202
2.410
74,565
-0.04(-1.62%)
Apr 14, 2023
2.480
2.550
2.400
2.450
75,544
+0.04(+1.65%)
Apr 13, 2023
2.240
2.450
2.230
2.410
120,260
+0.22(+10.05%)
Apr 12, 2023
2.200
2.310
2.110
2.190
19,298
-0.02(-0.90%)
Apr 11, 2023
2.280
2.280
2.163
2.210
18,795
-0.00(-0.23%)
Apr 10, 2023
2.160
2.449
2.150
2.215
82,648
+0.10(+4.98%)
Apr 06, 2023
2.110
2.210
2.010
2.110
35,995
-0.05(-2.31%)
Apr 05, 2023
2.190
2.790
2.100
2.160
559,376
-0.04(-1.82%)
Apr 04, 2023
2.180
2.210
2.160
2.200
12,861
-0.01(-0.68%)
Apr 03, 2023
2.220
2.230
2.150
2.215
6,072
-0.01(-0.23%)
Mar 31, 2023
2.280
2.280
2.170
2.220
35,152
-0.05(-2.06%)
Mar 30, 2023
2.290
2.300
2.180
2.267
35,293
+0.13(+5.92%)
Mar 29, 2023
1.990
2.200
1.990
2.140
38,646
+0.15(+7.54%)
Mar 28, 2023
2.020
2.020
1.950
1.990
32,077
-0.02(-1.02%)
Mar 27, 2023
1.850
2.070
1.820
2.011
52,507
+0.09(+4.72%)
Mar 24, 2023
1.860
2.151
1.714
1.920
116,108
+0.09(+4.90%)
Mar 23, 2023
1.830
1.890
1.815
1.830
6,252
+0.02(+0.84%)
Mar 22, 2023
2.010
2.010
1.815
1.815
12,725
-0.17(-8.33%)
Mar 21, 2023
1.920
2.040
1.920
1.980
10,610
+0.00(+0.06%)
Mar 20, 2023
1.950
2.129
1.950
1.979
7,269
-0.06(-3.00%)
Mar 17, 2023
1.968
2.100
1.968
2.040
6,643
-0.03(-1.45%)
Mar 16, 2023
1.995
2.130
1.860
2.070
20,685
+0.14(+7.46%)
Mar 15, 2023
1.770
2.100
1.860
1.926
37,496
+0.06(+3.40%)
Mar 14, 2023
1.950
1.977
1.830
1.863
13,122
-0.05(-2.66%)
Mar 13, 2023
1.950
2.106
1.815
1.914
20,232
-0.08(-4.20%)
Mar 10, 2023
2.160
2.160
1.980
1.998
9,394
-0.16(-7.50%)
Mar 09, 2023
2.250
2.304
2.103
2.160
11,561
-0.12(-5.14%)
Mar 08, 2023
2.235
2.280
2.178
2.277
8,388
+0.07(+3.27%)
Mar 07, 2023
2.250
2.250
2.160
2.205
5,945
-0.02(-0.68%)
Mar 06, 2023
2.190
2.250
2.175
2.220
6,573
-0.03(-1.33%)
Mar 03, 2023
2.160
2.256
2.160
2.250
47,779
+0.15(+7.14%)
Mar 02, 2023
2.100
2.115
2.040
2.100
9,077
+0.03(+1.45%)
Mar 01, 2023
2.166
2.208
1.961
2.070
48,532
-0.12(-5.61%)
Feb 28, 2023
2.220
2.247
2.190
2.193
10,110
-0.01(-0.53%)
Feb 27, 2023
2.247
2.247
2.160
2.205
4,413
+0.01(+0.67%)
Feb 24, 2023
2.220
2.229
2.161
2.190
12,606
-0.04(-1.76%)
Feb 23, 2023
2.250
2.250
2.205
2.229
11,007
+0.03(+1.42%)
Feb 22, 2023
2.310
2.310
2.190
2.198
15,789
+0.01(+0.37%)
Feb 21, 2023
2.220
2.280
2.160
2.190
24,776
+0.04(+2.10%)
Feb 17, 2023
2.211
2.211
2.145
2.145
11,169
-0.02(-0.69%)
Feb 16, 2023
2.250
2.250
2.130
2.160
15,446
-0.03(-1.37%)
Feb 15, 2023
2.280
2.280
2.175
2.190
10,204
-0.06(-2.63%)
Feb 14, 2023
2.250
2.280
2.209
2.249
2,595
-0.00(-0.04%)
Feb 13, 2023
2.301
2.301
2.208
2.250
13,322
-0.05(-2.00%)
Feb 10, 2023
2.190
2.310
2.190
2.296
8,872
+0.06(+2.71%)
Feb 09, 2023
2.276
2.276
2.217
2.235
15,903
-0.01(-0.45%)
Feb 08, 2023
2.310
2.310
2.221
2.245
21,395
-0.03(-1.23%)
Feb 07, 2023
2.268
2.290
2.190
2.273
137,327
+0.22(+10.48%)
Feb 06, 2023
2.160
2.161
2.052
2.058
47,903
-0.07(-3.39%)
Feb 03, 2023
2.190
2.220
2.097
2.130
64,858
+0.02(+1.14%)
Feb 02, 2023
2.070
2.169
2.004
2.106
60,119
+0.10(+5.09%)
Feb 01, 2023
2.052
2.070
1.950
2.004
20,652
-0.01(-0.30%)
Jan 31, 2023
1.950
2.070
1.813
2.010
94,486
+0.01(+0.75%)
Jan 30, 2023
1.980
2.100
1.890
1.995
73,861
+0.02(+0.77%)
Jan 27, 2023
1.920
2.010
1.890
1.980
60,753
+0.05(+2.63%)
Jan 26, 2023
1.890
1.960
1.860
1.929
64,086
+0.00(+0.11%)
Jan 25, 2023
2.040
2.040
1.832
1.927
28,941
-0.05(-2.68%)
Jan 24, 2023
1.905
2.041
1.830
1.980
22,471
+0.09(+4.68%)
Jan 23, 2023
2.016
2.016
1.890
1.891
9,730
-0.11(-5.43%)
Jan 20, 2023
2.070
2.070
1.891
2.000
11,095
+0.09(+4.56%)
Jan 19, 2023
1.860
1.929
1.860
1.913
4,107
+0.05(+2.81%)
Jan 18, 2023
2.111
2.111
1.785
1.861
30,874
-0.15(-7.43%)
Jan 17, 2023
1.980
2.070
1.980
2.010
28,828
+0.00(+0.00%)
Jan 13, 2023
1.949
2.070
1.919
2.010
30,874
+0.09(+4.62%)
Jan 12, 2023
1.800
1.950
1.800
1.921
25,427
+0.10(+5.68%)
Jan 11, 2023
1.710
1.860
1.716
1.818
19,644
+0.05(+2.69%)
Jan 10, 2023
1.755
1.800
1.755
1.770
12,374
+0.06(+3.53%)
Jan 09, 2023
1.860
1.860
1.692
1.710
9,905
-0.09(-5.02%)
Jan 06, 2023
1.767
1.845
1.742
1.800
4,724
+0.01(+0.69%)
Jan 05, 2023
1.800
1.800
1.743
1.788
4,550
-0.01(-0.67%)
Jan 04, 2023
1.768
1.800
1.713
1.800
16,727
+0.05(+2.56%)
Jan 03, 2023
1.725
1.755
1.686
1.755
22,984
+0.01(+0.86%)
Dec 30, 2022
1.725
1.758
1.725
1.740
15,753
+0.02(+1.05%)
Dec 29, 2022
1.740
1.740
1.722
1.722
16,187
-0.02(-1.03%)
Dec 28, 2022
1.740
1.782
1.740
1.740
15,647
-0.01(-0.39%)
Dec 27, 2022
1.716
1.800
1.716
1.747
7,499
+0.03(+1.73%)
Dec 23, 2022
1.815
1.815
1.716
1.717
10,676
-0.05(-2.97%)
Dec 22, 2022
1.770
1.800
1.710
1.770
17,905
-0.00(-0.02%)
Dec 21, 2022
1.800
1.887
1.770
1.770
29,939
-0.09(-4.84%)
Dec 20, 2022
1.860
1.927
1.860
1.860
7,988
-0.07(-3.50%)
Dec 19, 2022
1.950
1.963
1.860
1.927
15,852
-0.01(-0.70%)
Dec 16, 2022
1.830
1.941
1.830
1.941
13,187
+0.05(+2.70%)
Dec 15, 2022
1.830
1.923
1.830
1.890
6,521
-0.03(-1.58%)
Dec 14, 2022
1.920
1.950
1.857
1.920
9,106
+0.00(+0.02%)
Dec 13, 2022
2.010
2.010
1.872
1.920
7,540
-0.03(-1.46%)
Dec 12, 2022
1.878
2.025
1.861
1.948
40,125
+0.07(+3.59%)
Dec 09, 2022
1.836
1.881
1.783
1.881
5,812
+0.02(+1.13%)
Dec 08, 2022
1.950
1.950
1.766
1.860
9,629
+0.00(+0.00%)
Dec 07, 2022
1.770
1.890
1.770
1.860
14,838
-0.01(-0.69%)
Dec 06, 2022
1.830
1.873
1.766
1.873
15,830
+0.04(+2.34%)
Dec 05, 2022
1.856
1.860
1.770
1.830
14,384
+0.04(+2.16%)
Dec 02, 2022
1.800
1.804
1.725
1.791
20,523
-0.04(-2.11%)
Dec 01, 2022
1.860
1.919
1.680
1.830
25,141
-0.12(-6.15%)
Nov 30, 2022
1.704
1.950
1.704
1.950
51,092
+0.25(+14.70%)
Nov 29, 2022
1.739
1.739
1.680
1.700
4,532
-0.04(-2.28%)
Nov 28, 2022
1.749
1.797
1.710
1.740
9,534
-0.02(-0.94%)
Nov 25, 2022
1.830
1.830
1.740
1.756
10,240
+0.00(+0.10%)
Nov 23, 2022
1.823
1.830
1.713
1.754
13,882
-0.03(-1.57%)
Nov 22, 2022
1.889
1.889
1.782
1.782
8,842
-0.01(-0.39%)
Nov 21, 2022
1.884
1.884
1.789
1.789
3,112
-0.04(-2.23%)
Nov 18, 2022
1.830
1.918
1.782
1.830
30,561
-0.02(-1.29%)
Nov 17, 2022
1.830
1.890
1.800
1.854
28,387
+0.02(+1.31%)
Nov 16, 2022
1.827
1.912
1.784
1.830
25,166
+0.00(+0.00%)
Nov 15, 2022
1.920
1.920
1.803
1.830
14,887
-0.04(-2.35%)
Nov 14, 2022
1.755
1.923
1.749
1.874
44,792
+0.13(+7.58%)
Nov 11, 2022
1.740
1.770
1.671
1.742
28,339
-0.01(-0.74%)
Nov 10, 2022
1.692
1.770
1.692
1.755
16,455
+0.01(+0.86%)
Nov 09, 2022
1.860
1.860
1.680
1.740
29,005
-0.06(-3.33%)
Nov 08, 2022
1.830
1.863
1.770
1.800
7,861
+0.00(+0.00%)
Nov 07, 2022
1.772
1.878
1.772
1.800
3,283
+0.00(+0.10%)
Nov 04, 2022
1.890
1.890
1.741
1.798
14,795
-0.09(-4.87%)
Nov 03, 2022
1.920
1.920
1.860
1.890
10,550
-0.02(-0.96%)
Nov 02, 2022
1.920
1.950
1.860
1.909
12,441
+0.02(+0.98%)
Nov 01, 2022
1.860
1.950
1.860
1.890
4,355
-0.01(-0.47%)
Oct 31, 2022
1.830
1.949
1.830
1.899
10,932
+0.01(+0.48%)
Oct 28, 2022
1.860
1.950
1.830
1.890
29,992
+0.03(+1.61%)
Oct 27, 2022
1.833
1.860
1.770
1.860
14,889
+0.04(+2.18%)
Oct 26, 2022
1.710
1.909
1.710
1.820
53,220
-0.01(-0.52%)
Oct 25, 2022
1.740
1.860
1.740
1.830
12,973
+0.10(+6.09%)
Oct 24, 2022
1.800
1.800
1.725
1.725
12,840
-0.05(-2.61%)
Oct 21, 2022
1.758
1.827
1.755
1.771
8,916
+0.02(+1.15%)
Oct 20, 2022
1.800
1.854
1.725
1.751
20,123
-0.04(-2.31%)
Oct 19, 2022
1.814
1.814
1.785
1.792
6,391
+0.02(+1.24%)
Oct 18, 2022
1.857
1.875
1.770
1.771
18,404
-0.03(-1.63%)
Oct 17, 2022
1.815
1.975
1.740
1.800
20,610
-0.04(-2.25%)
Oct 14, 2022
1.860
1.902
1.815
1.841
17,513
-0.03(-1.38%)
Oct 13, 2022
1.890
1.899
1.815
1.867
10,351
-0.01(-0.34%)
Oct 12, 2022
1.920
1.939
1.845
1.873
13,895
+0.05(+2.73%)
Oct 11, 2022
1.920
1.920
1.815
1.824
24,294
-0.14(-7.03%)
Oct 10, 2022
1.920
2.007
1.875
1.962
15,809
+0.09(+5.04%)
Oct 07, 2022
2.009
2.009
1.805
1.867
34,332
-0.14(-7.03%)
Oct 06, 2022
1.920
2.040
1.920
2.009
50,632
+0.15(+7.98%)
Oct 05, 2022
1.890
1.950
1.800
1.860
51,614
-0.00(-0.19%)
Oct 04, 2022
1.830
1.979
1.800
1.864
57,233
+0.03(+1.85%)
Oct 03, 2022
1.800
1.884
1.800
1.830
13,424
+0.03(+1.67%)
Sep 30, 2022
1.881
1.881
1.800
1.800
6,580
-0.03(-1.67%)
Sep 29, 2022
1.785
1.920
1.740
1.831
12,905
+0.09(+5.21%)
Sep 28, 2022
1.800
1.829
1.740
1.740
7,065
-0.04(-2.52%)
Sep 27, 2022
1.725
1.890
1.725
1.785
23,585
+0.05(+2.94%)
Sep 26, 2022
1.710
1.770
1.710
1.734
11,190
+0.02(+1.39%)
Sep 23, 2022
1.830
1.980
1.710
1.710
37,737
-0.20(-10.70%)
Sep 22, 2022
1.860
2.010
1.800
1.915
34,961
+0.07(+3.97%)
Sep 21, 2022
1.890
2.085
1.801
1.842
40,210
-0.02(-0.97%)
Sep 20, 2022
1.980
2.010
1.860
1.860
41,848
-0.12(-6.06%)
Sep 19, 2022
2.010
2.088
1.980
1.980
30,792
-0.03(-1.49%)
Sep 16, 2022
2.130
2.135
1.980
2.010
41,212
-0.14(-6.37%)
Sep 15, 2022
2.130
2.190
2.130
2.147
14,118
-0.00(-0.14%)
Sep 14, 2022
2.160
2.250
2.136
2.150
18,452
-0.01(-0.50%)
Sep 13, 2022
2.250
2.265
2.130
2.161
19,315
-0.11(-4.70%)
Sep 12, 2022
2.313
2.370
2.250
2.267
40,004
-0.12(-4.91%)
Sep 09, 2022
2.190
2.400
2.160
2.384
73,941
+0.13(+5.75%)
Sep 08, 2022
2.100
2.317
2.089
2.255
69,122
+0.16(+7.70%)
Sep 07, 2022
2.085
2.130
2.019
2.093
10,936
+0.01(+0.40%)
Sep 06, 2022
2.031
2.145
1.980
2.085
42,471
+0.02(+0.72%)
Sep 02, 2022
2.011
2.100
1.989
2.070
24,351
-0.00(-0.14%)
Sep 01, 2022
2.054
2.126
2.010
2.073
44,572
+0.06(+3.13%)
Aug 31, 2022
2.010
2.080
1.965
2.010
12,566
+0.03(+1.48%)
Aug 30, 2022
1.950
2.010
1.921
1.981
27,765
+0.01(+0.64%)
Aug 29, 2022
1.980
1.982
1.890
1.968
33,140
-0.06(-2.81%)
Aug 26, 2022
1.980
2.055
1.952
2.025
15,645
-0.03(-1.57%)
Aug 25, 2022
2.100
2.100
1.986
2.057
42,715
+0.01(+0.48%)
Aug 24, 2022
1.920
2.142
1.914
2.047
115,802
+0.10(+5.28%)
Aug 23, 2022
1.830
1.947
1.815
1.945
33,631
+0.08(+4.09%)
Aug 22, 2022
1.860
1.906
1.800
1.868
27,811
-0.04(-2.12%)
Aug 19, 2022
1.932
1.950
1.830
1.909
58,001
-0.03(-1.74%)
Aug 18, 2022
1.890
2.004
1.800
1.943
53,833
+0.04(+1.92%)
Aug 17, 2022
1.938
1.980
1.890
1.906
31,733
-0.06(-3.20%)
Aug 16, 2022
2.096
2.139
1.860
1.969
186,203
-0.21(-9.62%)
Aug 15, 2022
1.980
2.250
1.951
2.179
176,524
+0.21(+10.80%)
Aug 12, 2022
2.010
2.040
1.950
1.966
41,521
-0.08(-3.90%)
Aug 11, 2022
2.010
2.100
1.853
2.046
37,332
+0.04(+1.81%)
Aug 10, 2022
1.950
2.010
1.935
2.010
16,049
+0.01(+0.75%)
Aug 09, 2022
2.015
2.067
1.950
1.995
25,167
-0.03(-1.54%)
Aug 08, 2022
2.010
2.054
1.890
2.026
15,881
+0.05(+2.64%)
Aug 05, 2022
1.890
2.006
1.890
1.974
44,724
+0.05(+2.84%)
Aug 04, 2022
1.878
1.920
1.800
1.919
20,226
+0.12(+6.63%)
Aug 03, 2022
1.830
1.878
1.742
1.800
43,502
-0.02(-0.91%)
Aug 02, 2022
1.800
1.877
1.800
1.817
21,892
+0.02(+0.87%)
Aug 01, 2022
1.830
1.908
1.800
1.801
16,328
-0.04(-1.91%)
Jul 29, 2022
1.862
1.920
1.834
1.836
9,649
+0.00(+0.15%)
Jul 28, 2022
1.890
1.896
1.800
1.833
10,132
-0.03(-1.44%)
Jul 27, 2022
2.025
2.025
1.800
1.860
18,404
+0.06(+3.33%)
Jul 26, 2022
2.010
2.022
1.800
1.800
19,065
-0.08(-4.03%)
Jul 25, 2022
1.845
1.942
1.753
1.876
30,497
+0.07(+4.03%)
Jul 22, 2022
1.818
1.841
1.770
1.803
27,197
-0.02(-0.89%)
Jul 21, 2022
1.808
1.829
1.802
1.819
16,048
+0.01(+0.63%)
Jul 20, 2022
1.830
1.860
1.789
1.808
19,021
-0.02(-1.07%)
Jul 19, 2022
1.770
1.827
1.755
1.827
40,365
+0.06(+3.24%)
Jul 18, 2022
1.830
1.830
1.731
1.770
15,239
+0.04(+2.54%)
Jul 15, 2022
1.794
1.794
1.710
1.726
17,158
+0.02(+0.97%)
Jul 14, 2022
1.768
1.800
1.650
1.710
29,980
-0.07(-3.80%)
Jul 13, 2022
1.830
1.860
1.755
1.777
21,526
-0.00(-0.25%)
Jul 12, 2022
1.800
1.872
1.764
1.782
10,441
-0.00(-0.18%)
Jul 11, 2022
1.821
1.875
1.771
1.785
35,157
-0.06(-3.25%)
Jul 08, 2022
1.890
1.890
1.765
1.845
24,384
+0.00(+0.00%)
Jul 07, 2022
1.833
1.925
1.833
1.845
15,068
+0.01(+0.64%)
Jul 06, 2022
1.941
1.941
1.800
1.833
11,589
+0.02(+1.18%)
Jul 05, 2022
1.890
1.890
1.800
1.812
46,519
-0.03(-1.80%)
Jul 01, 2022
1.889
1.890
1.802
1.845
16,141
+0.01(+0.59%)
Jun 30, 2022
1.890
2.000
1.813
1.835
14,310
-0.03(-1.37%)
Jun 29, 2022
1.875
1.940
1.784
1.860
45,937
+0.00(+0.00%)
Jun 28, 2022
2.046
2.046
1.860
1.860
49,054
-0.14(-6.77%)
Jun 27, 2022
1.995
2.094
1.995
1.995
31,076
+0.00(+0.00%)
Jun 24, 2022
2.040
2.100
1.995
1.995
39,426
+0.02(+0.76%)
Jun 23, 2022
2.100
2.100
1.974
1.980
21,216
+0.03(+1.51%)
Jun 22, 2022
1.954
2.070
1.932
1.951
22,714
+0.04(+2.28%)
Jun 21, 2022
1.893
2.040
1.893
1.907
31,786
+0.05(+2.53%)
Jun 17, 2022
2.035
2.035
1.860
1.860
43,485
-0.00(-0.14%)
Jun 16, 2022
2.070
2.115
1.860
1.863
101,578
-0.25(-11.82%)
Jun 15, 2022
2.040
2.160
1.985
2.112
33,709
+0.03(+1.29%)
Jun 14, 2022
2.095
2.130
1.953
2.085
27,094
+0.00(+0.12%)
Jun 13, 2022
2.034
2.100
1.989
2.083
31,981
-0.14(-6.15%)
Jun 10, 2022
2.160
2.219
2.064
2.219
19,451
+0.06(+2.75%)
Jun 09, 2022
2.190
2.206
2.109
2.160
17,923
-0.06(-2.68%)
Jun 08, 2022
2.250
2.250
2.160
2.219
64,912
+0.05(+2.48%)
Jun 07, 2022
2.070
2.340
2.059
2.166
34,638
+0.05(+2.56%)
Jun 06, 2022
2.130
2.131
2.040
2.112
40,092
+0.03(+1.21%)
Jun 03, 2022
2.040
2.100
1.957
2.087
41,411
+0.01(+0.56%)
Jun 02, 2022
2.070
2.130
2.010
2.075
56,051
+0.14(+7.06%)
Jun 01, 2022
1.920
2.007
1.889
1.938
28,413
-0.04(-1.81%)
May 31, 2022
1.980
1.986
1.920
1.974
17,324
-0.01(-0.32%)
May 27, 2022
1.920
2.130
1.831
1.980
176,216
+0.12(+6.59%)
May 26, 2022
1.914
1.995
1.780
1.858
65,559
-0.04(-2.20%)
May 25, 2022
1.950
2.070
1.839
1.899
28,479
+0.01(+0.49%)
May 24, 2022
1.980
2.010
1.890
1.890
28,441
-0.08(-4.14%)
May 23, 2022
1.950
2.080
1.899
1.972
30,926
-0.01(-0.27%)
May 20, 2022
2.100
2.100
1.860
1.977
34,552
-0.12(-5.86%)
May 19, 2022
2.070
2.160
1.980
2.100
52,420
+0.03(+1.46%)
May 18, 2022
2.250
2.250
1.959
2.070
45,132
-0.09(-4.18%)
May 17, 2022
2.220
2.280
2.046
2.160
170,702
-0.39(-15.29%)
May 16, 2022
2.220
2.610
2.130
2.550
331,898
+0.42(+19.72%)
May 13, 2022
1.950
2.130
1.880
2.130
79,866
+0.18(+9.23%)
May 12, 2022
2.012
2.012
1.860
1.950
29,756
+0.06(+3.19%)
May 11, 2022
2.011
2.020
1.830
1.890
40,852
-0.13(-6.64%)
May 10, 2022
1.980
2.160
1.689
2.024
129,336
+0.07(+3.50%)
May 09, 2022
2.116
2.116
1.950
1.956
64,194
-0.16(-7.56%)
May 06, 2022
2.160
2.274
2.059
2.116
34,864
-0.10(-4.57%)
May 05, 2022
2.400
2.400
2.138
2.217
39,500
-0.18(-7.67%)
May 04, 2022
2.190
2.401
2.136
2.401
61,987
+0.23(+10.74%)
May 03, 2022
2.070
2.233
2.010
2.168
91,611
+0.13(+6.29%)
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.